Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 105.12 | 105.97 | 104.46 | 105.11 | 987,323 | +0.51(+0.49%) |
Mar 30, 2011 | 105.08 | 106.43 | 103.36 | 104.61 | 631,427 | +0.43(+0.41%) |
Mar 29, 2011 | 101.55 | 104.89 | 101.55 | 104.17 | 1,116,331 | +1.95(+1.91%) |
Mar 28, 2011 | 103.62 | 104.54 | 102.07 | 102.22 | 823,144 | -1.48(-1.43%) |
Mar 25, 2011 | 103.17 | 104.08 | 102.74 | 103.70 | 722,071 | +0.45(+0.44%) |
Mar 24, 2011 | 102.80 | 103.42 | 101.25 | 103.25 | 1,015,457 | +0.72(+0.71%) |
Mar 23, 2011 | 103.83 | 105.40 | 100.59 | 102.53 | 1,600,849 | -3.43(-3.24%) |
Mar 22, 2011 | 107.02 | 107.32 | 105.19 | 105.96 | 1,235,785 | -0.17(-0.16%) |
Mar 21, 2011 | 106.27 | 107.05 | 105.52 | 106.12 | 778,572 | +3.94(+3.85%) |
Mar 18, 2011 | 103.50 | 103.72 | 100.82 | 102.19 | 1,358,085 | -0.49(-0.48%) |
Mar 17, 2011 | 101.02 | 103.65 | 100.91 | 102.67 | 731,126 | +2.68(+2.68%) |
Mar 16, 2011 | 101.36 | 103.39 | 99.04 | 99.99 | 1,304,788 | -0.79(-0.79%) |
Mar 15, 2011 | 100.39 | 101.81 | 100.19 | 100.78 | 1,103,296 | +0.37(+0.37%) |
Mar 14, 2011 | 97.08 | 100.51 | 96.23 | 100.41 | 838,557 | +1.41(+1.43%) |
Mar 11, 2011 | 96.98 | 102.91 | 96.69 | 99.00 | 857,155 | +0.69(+0.70%) |
Mar 10, 2011 | 98.49 | 99.82 | 95.02 | 98.32 | 1,412,560 | -1.28(-1.29%) |
Mar 09, 2011 | 99.24 | 101.83 | 97.46 | 99.60 | 1,272,948 | -2.91(-2.84%) |
Mar 08, 2011 | 106.38 | 106.38 | 100.99 | 102.51 | 1,166,925 | -3.86(-3.63%) |
Mar 07, 2011 | 106.93 | 107.95 | 104.81 | 106.37 | 545,287 | -0.26(-0.25%) |
Mar 04, 2011 | 106.57 | 107.27 | 105.58 | 106.63 | 612,013 | +0.35(+0.33%) |
Mar 03, 2011 | 106.11 | 107.27 | 105.55 | 106.28 | 536,799 | +0.19(+0.18%) |
Mar 02, 2011 | 104.08 | 106.20 | 103.56 | 106.09 | 703,317 | +1.73(+1.66%) |
Mar 01, 2011 | 105.24 | 105.46 | 103.10 | 104.36 | 975,549 | +0.06(+0.06%) |
Feb 28, 2011 | 107.84 | 108.63 | 102.32 | 104.30 | 2,269,401 | -3.25(-3.03%) |
Feb 25, 2011 | 105.53 | 107.60 | 104.48 | 107.55 | 935,999 | +2.21(+2.10%) |
Feb 24, 2011 | 104.54 | 106.76 | 103.17 | 105.34 | 1,275,524 | -0.66(-0.62%) |
Feb 23, 2011 | 104.52 | 107.02 | 104.46 | 106.00 | 1,209,659 | +1.25(+1.20%) |
Feb 22, 2011 | 104.16 | 106.69 | 102.17 | 104.74 | 1,178,548 | +1.37(+1.33%) |
Feb 18, 2011 | 103.11 | 104.33 | 101.89 | 103.37 | 699,538 | +0.28(+0.28%) |
Feb 17, 2011 | 101.80 | 103.51 | 101.79 | 103.09 | 737,749 | +0.87(+0.85%) |
Feb 16, 2011 | 100.02 | 102.37 | 99.80 | 102.21 | 923,030 | +2.58(+2.59%) |
Feb 15, 2011 | 99.35 | 100.89 | 98.98 | 99.64 | 1,008,586 | +0.73(+0.74%) |
Feb 14, 2011 | 97.31 | 100.10 | 97.12 | 98.90 | 899,442 | +1.89(+1.95%) |
Feb 11, 2011 | 96.36 | 97.36 | 96.01 | 97.01 | 880,431 | +0.57(+0.59%) |
Feb 10, 2011 | 94.86 | 96.53 | 94.32 | 96.44 | 635,132 | +1.11(+1.16%) |
Feb 09, 2011 | 94.56 | 97.08 | 94.34 | 95.34 | 1,253,486 | +0.23(+0.24%) |
Feb 08, 2011 | 94.60 | 95.27 | 92.93 | 95.11 | 937,311 | +1.05(+1.11%) |
Feb 07, 2011 | 94.09 | 95.71 | 93.72 | 94.06 | 930,975 | +0.39(+0.42%) |
Feb 04, 2011 | 94.27 | 94.92 | 92.62 | 93.67 | 921,498 | -0.87(-0.92%) |
Feb 03, 2011 | 94.31 | 95.43 | 93.47 | 94.54 | 786,573 | +0.10(+0.10%) |
Feb 02, 2011 | 93.89 | 96.74 | 93.70 | 94.45 | 762,071 | +0.40(+0.43%) |
Feb 01, 2011 | 94.52 | 96.82 | 93.63 | 94.04 | 1,423,162 | -0.24(-0.26%) |
Jan 31, 2011 | 89.31 | 94.57 | 89.31 | 94.29 | 2,107,521 | +4.90(+5.48%) |
Jan 28, 2011 | 86.25 | 89.91 | 86.20 | 89.39 | 1,587,861 | +3.53(+4.11%) |
Jan 27, 2011 | 88.71 | 89.14 | 85.62 | 85.86 | 1,490,336 | -2.62(-2.96%) |
Jan 26, 2011 | 85.78 | 89.04 | 85.67 | 88.48 | 1,492,839 | +3.27(+3.84%) |
Jan 25, 2011 | 86.49 | 86.81 | 83.55 | 85.21 | 1,352,950 | -2.09(-2.39%) |
Jan 24, 2011 | 88.06 | 88.06 | 86.34 | 87.29 | 716,165 | -0.98(-1.11%) |
Jan 21, 2011 | 89.24 | 90.00 | 87.78 | 88.27 | 943,286 | +0.11(+0.12%) |
Jan 20, 2011 | 89.55 | 90.06 | 85.13 | 88.17 | 1,522,549 | -2.40(-2.65%) |
Jan 19, 2011 | 93.40 | 94.17 | 90.45 | 90.57 | 967,650 | -2.52(-2.70%) |
Jan 18, 2011 | 92.57 | 93.45 | 91.63 | 93.08 | 741,699 | +0.89(+0.97%) |
Jan 14, 2011 | 90.62 | 92.32 | 89.66 | 92.19 | 1,018,378 | +1.72(+1.91%) |
Jan 13, 2011 | 90.15 | 91.55 | 88.98 | 90.47 | 994,912 | +0.59(+0.65%) |
Jan 12, 2011 | 88.02 | 90.37 | 86.82 | 89.88 | 1,390,759 | +3.04(+3.50%) |
Jan 11, 2011 | 86.77 | 89.06 | 86.22 | 86.84 | 1,169,141 | +1.30(+1.52%) |
Jan 10, 2011 | 84.42 | 85.72 | 83.94 | 85.54 | 586,091 | +1.00(+1.18%) |
Jan 07, 2011 | 82.91 | 84.59 | 82.42 | 84.54 | 944,940 | +0.78(+0.94%) |
Jan 06, 2011 | 84.97 | 85.57 | 83.39 | 83.76 | 726,706 | -0.99(-1.17%) |
Jan 05, 2011 | 85.23 | 85.36 | 83.68 | 84.75 | 1,097,170 | -1.47(-1.70%) |
Jan 04, 2011 | 88.12 | 88.25 | 85.21 | 86.22 | 769,757 | -0.88(-1.01%) |
Jan 03, 2011 | 87.39 | 88.46 | 86.70 | 87.10 | 1,156,195 | +1.21(+1.41%) |
Dec 31, 2010 | 85.42 | 85.97 | 84.99 | 85.88 | 339,943 | +0.46(+0.54%) |
Dec 30, 2010 | 85.79 | 86.76 | 84.94 | 85.42 | 485,078 | -0.47(-0.55%) |
Dec 29, 2010 | 85.85 | 86.30 | 85.00 | 85.89 | 422,787 | +0.25(+0.30%) |
Dec 28, 2010 | 86.13 | 86.13 | 84.67 | 85.64 | 409,000 | +0.53(+0.62%) |
Dec 27, 2010 | 86.04 | 86.04 | 84.30 | 85.11 | 594,303 | -0.26(-0.31%) |
Dec 23, 2010 | 86.21 | 86.72 | 85.33 | 85.37 | 360,463 | -0.91(-1.06%) |
Dec 22, 2010 | 86.67 | 88.04 | 85.50 | 86.29 | 555,892 | -0.34(-0.40%) |
Dec 21, 2010 | 84.72 | 86.80 | 84.72 | 86.63 | 643,754 | +1.97(+2.33%) |
Dec 20, 2010 | 84.45 | 86.44 | 83.28 | 84.66 | 824,613 | +1.68(+2.02%) |
Dec 17, 2010 | 82.34 | 83.32 | 81.77 | 82.98 | 1,983,783 | +0.56(+0.68%) |
Dec 16, 2010 | 82.34 | 83.00 | 80.96 | 82.43 | 1,043,450 | +0.08(+0.10%) |
Dec 15, 2010 | 80.98 | 82.66 | 80.84 | 82.35 | 1,281,723 | +0.97(+1.19%) |
Dec 14, 2010 | 81.33 | 82.64 | 80.73 | 81.38 | 736,078 | +0.25(+0.31%) |
Dec 13, 2010 | 82.77 | 83.47 | 81.04 | 81.12 | 1,174,807 | -0.81(-0.99%) |
Dec 10, 2010 | 83.56 | 83.65 | 81.66 | 81.94 | 973,960 | -1.10(-1.32%) |
Dec 09, 2010 | 83.33 | 84.14 | 81.97 | 83.03 | 2,769,520 | +1.92(+2.37%) |
Dec 08, 2010 | 83.58 | 83.58 | 81.03 | 81.11 | 3,363,132 | -3.98(-4.67%) |
Dec 07, 2010 | 85.41 | 86.35 | 84.39 | 85.09 | 1,356,682 | -0.15(-0.17%) |
Dec 06, 2010 | 84.44 | 85.51 | 83.76 | 85.24 | 1,174,482 | +1.08(+1.28%) |
Dec 03, 2010 | 83.54 | 84.70 | 83.20 | 84.16 | 911,546 | +0.57(+0.68%) |
Dec 02, 2010 | 81.75 | 83.89 | 81.25 | 83.59 | 1,128,863 | +1.84(+2.25%) |
Dec 01, 2010 | 82.25 | 82.29 | 80.46 | 81.75 | 1,359,860 | +0.69(+0.85%) |
Nov 30, 2010 | 81.08 | 81.73 | 80.33 | 81.06 | 4,574,694 | +0.36(+0.45%) |
Nov 29, 2010 | 79.10 | 80.89 | 78.37 | 80.70 | 1,259,883 | +1.24(+1.57%) |
Nov 26, 2010 | 78.85 | 80.28 | 78.43 | 79.46 | 647,914 | -0.03(-0.04%) |
Nov 24, 2010 | 77.76 | 79.49 | 79.49 | 79.49 | 930,082 | +2.56(+3.32%) |
Nov 23, 2010 | 76.76 | 77.19 | 75.99 | 76.93 | 758,131 | -1.03(-1.32%) |
Nov 22, 2010 | 77.12 | 78.31 | 76.27 | 77.96 | 796,629 | +0.66(+0.85%) |
Nov 19, 2010 | 75.43 | 77.40 | 74.93 | 77.30 | 586,445 | +1.41(+1.86%) |
Nov 18, 2010 | 75.48 | 76.52 | 75.11 | 75.89 | 735,370 | +1.27(+1.71%) |
Nov 17, 2010 | 74.02 | 75.25 | 73.44 | 74.62 | 807,756 | +0.52(+0.70%) |
Nov 16, 2010 | 72.97 | 74.31 | 72.30 | 74.10 | 1,128,013 | +0.47(+0.64%) |
Nov 15, 2010 | 75.02 | 75.38 | 73.51 | 73.63 | 990,570 | -1.02(-1.36%) |
Nov 12, 2010 | 77.57 | 77.69 | 73.42 | 74.65 | 1,291,574 | -3.77(-4.81%) |
Nov 11, 2010 | 75.92 | 78.44 | 75.92 | 78.42 | 1,065,226 | +1.91(+2.50%) |
Nov 10, 2010 | 76.59 | 76.66 | 74.83 | 76.51 | 1,137,719 | +0.19(+0.24%) |
Nov 09, 2010 | 76.37 | 77.96 | 76.00 | 76.32 | 1,093,417 | +0.18(+0.23%) |
Nov 08, 2010 | 74.78 | 76.21 | 74.14 | 76.15 | 864,449 | +0.79(+1.05%) |
Nov 05, 2010 | 75.32 | 76.13 | 74.80 | 75.35 | 1,416,190 | -0.05(-0.06%) |
Nov 04, 2010 | 71.34 | 75.44 | 71.14 | 75.40 | 1,857,191 | +5.01(+7.11%) |
Nov 03, 2010 | 70.20 | 70.76 | 69.14 | 70.40 | 914,496 | +0.39(+0.56%) |
Nov 02, 2010 | 68.95 | 70.35 | 68.47 | 70.00 | 539,321 | +1.47(+2.14%) |
Nov 01, 2010 | 68.08 | 68.81 | 67.68 | 68.53 | 635,409 | +1.26(+1.88%) |
Oct 29, 2010 | 66.77 | 67.58 | 66.70 | 67.27 | 517,049 | +0.18(+0.26%) |
Oct 28, 2010 | 67.56 | 67.79 | 66.38 | 67.09 | 307,105 | -0.06(-0.09%) |
Oct 27, 2010 | 66.42 | 67.20 | 65.93 | 67.15 | 472,043 | +0.22(+0.32%) |
Oct 25, 2010 | 67.52 | 68.18 | 66.61 | 66.94 | 662,864 | +0.01(+0.01%) |
Oct 22, 2010 | 66.40 | 67.17 | 65.73 | 66.93 | 387,081 | +0.78(+1.18%) |
Oct 21, 2010 | 66.38 | 67.00 | 65.61 | 66.14 | 573,555 | -0.05(-0.07%) |
Oct 20, 2010 | 65.78 | 66.64 | 65.59 | 66.19 | 653,484 | +0.58(+0.88%) |
Oct 19, 2010 | 66.92 | 67.09 | 65.19 | 65.62 | 921,791 | -2.36(-3.47%) |
Oct 18, 2010 | 67.87 | 68.77 | 67.19 | 67.98 | 619,884 | +0.14(+0.20%) |
Oct 15, 2010 | 68.14 | 68.67 | 66.94 | 67.84 | 1,017,356 | +0.10(+0.14%) |
Oct 14, 2010 | 68.30 | 68.69 | 67.56 | 67.74 | 483,938 | -0.60(-0.87%) |
Oct 13, 2010 | 67.47 | 68.70 | 67.39 | 68.34 | 962,117 | +1.47(+2.20%) |
Oct 12, 2010 | 66.79 | 67.06 | 65.53 | 66.87 | 748,537 | -0.51(-0.76%) |
Oct 11, 2010 | 67.14 | 68.48 | 66.87 | 67.38 | 693,812 | +0.24(+0.35%) |
Oct 08, 2010 | 67.14 | 67.84 | 64.78 | 67.14 | 984,620 | +0.65(+0.97%) |
Oct 07, 2010 | 68.33 | 68.57 | 65.92 | 66.50 | 919,835 | -1.33(-1.96%) |
Oct 06, 2010 | 67.38 | 68.00 | 66.96 | 67.83 | 965,586 | +0.33(+0.49%) |
Oct 05, 2010 | 66.58 | 67.66 | 65.85 | 67.50 | 1,466,813 | +1.64(+2.48%) |
Oct 04, 2010 | 65.95 | 66.10 | 64.61 | 65.86 | 701,221 | -0.25(-0.39%) |
Oct 01, 2010 | 66.12 | 66.42 | 65.15 | 66.12 | 756,938 | +1.30(+2.00%) |
Sep 30, 2010 | 64.82 | 65.14 | 63.30 | 64.82 | 408 | +0.52(+0.80%) |
Sep 29, 2010 | 62.93 | 64.37 | 62.70 | 64.30 | 1,056,066 | +1.35(+2.15%) |
Sep 28, 2010 | 61.67 | 63.14 | 61.24 | 62.95 | 677,190 | +1.00(+1.61%) |
Sep 27, 2010 | 63.27 | 63.36 | 61.90 | 61.95 | 442,999 | -1.19(-1.88%) |
Sep 24, 2010 | 62.18 | 63.72 | 61.57 | 63.14 | 529,661 | +1.58(+2.56%) |
Sep 23, 2010 | 60.94 | 62.11 | 60.46 | 61.56 | 586,494 | +0.22(+0.35%) |
Sep 22, 2010 | 63.25 | 63.77 | 60.74 | 61.34 | 900,524 | -1.83(-2.90%) |
Sep 21, 2010 | 63.44 | 63.68 | 61.99 | 63.18 | 480,028 | -0.09(-0.14%) |
Sep 20, 2010 | 62.02 | 63.55 | 61.72 | 63.26 | 600,241 | +1.39(+2.25%) |
Sep 17, 2010 | 61.87 | 63.34 | 61.72 | 61.87 | 1,002,062 | -1.61(-2.53%) |
Sep 15, 2010 | 63.38 | 63.69 | 62.88 | 63.48 | 497,098 | -0.21(-0.32%) |
Sep 14, 2010 | 64.54 | 64.97 | 63.51 | 63.69 | 468,401 | -0.92(-1.43%) |
Sep 13, 2010 | 63.37 | 64.80 | 62.50 | 64.61 | 984,639 | +2.11(+3.37%) |
Sep 10, 2010 | 62.10 | 63.33 | 61.98 | 62.50 | 531,958 | +0.43(+0.69%) |
Sep 09, 2010 | 63.50 | 63.68 | 61.87 | 62.07 | 484,414 | -0.77(-1.23%) |
Sep 08, 2010 | 61.85 | 63.14 | 61.85 | 62.84 | 811,315 | +0.78(+1.26%) |
Sep 07, 2010 | 62.27 | 62.76 | 61.73 | 62.06 | 451,744 | -0.79(-1.26%) |
Sep 03, 2010 | 61.83 | 62.99 | 61.41 | 62.85 | 632,080 | +1.68(+2.74%) |
Sep 02, 2010 | 59.94 | 61.36 | 59.56 | 61.18 | 549,507 | +0.81(+1.35%) |
Sep 01, 2010 | 58.71 | 60.98 | 58.71 | 60.36 | 784,295 | +2.92(+5.08%) |
Aug 31, 2010 | 57.42 | 58.14 | 56.76 | 57.45 | 1,224 | -0.28(-0.49%) |
Aug 30, 2010 | 57.34 | 57.96 | 57.07 | 57.73 | 607,761 | +0.24(+0.41%) |
Aug 27, 2010 | 57.49 | 57.75 | 55.80 | 57.49 | 846,144 | +1.03(+1.82%) |
Aug 26, 2010 | 57.46 | 58.26 | 56.37 | 56.47 | 864,075 | -0.35(-0.62%) |
Aug 25, 2010 | 57.71 | 57.83 | 56.16 | 56.82 | 204 | -1.36(-2.34%) |
Aug 24, 2010 | 58.85 | 59.87 | 57.96 | 58.18 | 124 | -1.73(-2.89%) |
Aug 23, 2010 | 59.51 | 61.18 | 59.48 | 59.91 | 852,133 | +0.59(+0.99%) |
Aug 20, 2010 | 59.02 | 59.43 | 57.96 | 59.33 | 561,223 | +0.00(+0.00%) |
Aug 19, 2010 | 59.43 | 60.24 | 58.85 | 59.33 | 124 | -0.70(-1.16%) |
Aug 18, 2010 | 60.78 | 61.23 | 59.62 | 60.02 | 671,094 | -1.09(-1.78%) |
Aug 17, 2010 | 59.64 | 61.39 | 59.52 | 61.11 | 972,825 | +2.07(+3.50%) |
Aug 16, 2010 | 59.35 | 59.68 | 58.69 | 59.04 | 402,192 | -0.32(-0.54%) |
Aug 13, 2010 | 59.37 | 60.12 | 58.99 | 59.37 | 652,132 | +0.07(+0.12%) |
Aug 12, 2010 | 57.82 | 60.18 | 57.29 | 59.30 | 1,111,131 | +0.44(+0.75%) |
Aug 11, 2010 | 60.51 | 60.51 | 58.58 | 58.86 | 911,817 | -2.44(-3.98%) |
Aug 10, 2010 | 61.31 | 61.66 | 60.33 | 61.30 | 660,024 | -0.61(-0.98%) |
Aug 09, 2010 | 62.17 | 62.44 | 61.56 | 61.90 | 543,031 | +0.11(+0.17%) |
Aug 06, 2010 | 61.79 | 61.83 | 60.52 | 61.79 | 770,233 | +0.68(+1.11%) |
Aug 05, 2010 | 60.25 | 61.42 | 59.37 | 61.12 | 1,005,553 | +0.14(+0.22%) |
Aug 04, 2010 | 61.72 | 62.20 | 60.01 | 60.98 | 1,019,286 | -0.11(-0.18%) |
Aug 03, 2010 | 60.84 | 61.89 | 60.01 | 61.09 | 555,580 | +0.24(+0.40%) |
Aug 02, 2010 | 60.00 | 61.02 | 57.90 | 60.84 | 1,668,838 | +2.09(+3.55%) |
Jul 30, 2010 | 58.76 | 59.13 | 57.97 | 58.76 | 1,333,000 | -0.89(-1.49%) |
Jul 29, 2010 | 59.96 | 60.95 | 59.01 | 59.65 | 834,976 | +0.40(+0.68%) |
Jul 28, 2010 | 58.64 | 59.90 | 58.14 | 59.25 | 761,233 | +0.43(+0.73%) |
Jul 27, 2010 | 60.54 | 60.74 | 58.10 | 58.82 | 601,514 | -1.10(-1.83%) |
Jul 26, 2010 | 59.99 | 60.72 | 59.01 | 59.91 | 642,993 | +0.22(+0.36%) |
Jul 23, 2010 | 56.77 | 59.84 | 55.78 | 59.70 | 1,682,941 | +3.17(+5.62%) |
Jul 22, 2010 | 56.53 | 57.77 | 56.30 | 56.52 | 1,226,908 | +0.64(+1.14%) |
Jul 21, 2010 | 56.07 | 56.64 | 55.18 | 55.89 | 1,378,873 | -0.24(-0.42%) |
Jul 20, 2010 | 51.40 | 56.32 | 50.46 | 56.12 | 2,429,805 | +3.92(+7.51%) |
Jul 19, 2010 | 52.40 | 52.79 | 51.43 | 52.20 | 483,012 | +0.22(+0.41%) |
Jul 16, 2010 | 51.99 | 53.45 | 51.78 | 51.99 | 877,450 | -1.87(-3.47%) |
Jul 15, 2010 | 54.08 | 54.20 | 52.56 | 53.86 | 677,159 | -0.21(-0.38%) |
Jul 14, 2010 | 53.67 | 55.00 | 53.04 | 54.07 | 693,434 | +0.09(+0.16%) |
Jul 13, 2010 | 53.98 | 54.59 | 53.58 | 53.98 | 469 | +0.84(+1.58%) |
Jul 12, 2010 | 53.26 | 54.02 | 52.55 | 53.14 | 482,733 | -0.39(-0.73%) |
Jul 09, 2010 | 53.53 | 54.02 | 52.90 | 53.53 | 1,359,876 | -0.45(-0.83%) |
Jul 08, 2010 | 55.06 | 55.23 | 52.16 | 53.98 | 1,889,902 | -0.67(-1.22%) |
Jul 07, 2010 | 53.27 | 54.64 | 53.16 | 54.64 | 1,224,591 | +1.74(+3.30%) |
Jul 06, 2010 | 53.44 | 54.45 | 52.53 | 52.90 | 1,559,502 | +0.10(+0.19%) |
Jul 02, 2010 | 52.80 | 54.02 | 51.71 | 52.80 | 1,679,781 | -0.13(-0.24%) |
Jul 01, 2010 | 53.76 | 54.61 | 51.57 | 52.93 | 1,977,705 | -1.27(-2.35%) |
Jun 30, 2010 | 54.18 | 55.74 | 54.03 | 54.20 | 956,955 | +0.14(+0.25%) |
Jun 29, 2010 | 54.07 | 56.53 | 53.52 | 54.07 | 121 | -3.83(-6.62%) |
Jun 25, 2010 | 57.90 | 58.77 | 54.89 | 57.90 | 3,952,418 | +2.89(+5.25%) |
Jun 24, 2010 | 55.72 | 56.28 | 54.60 | 55.01 | 1,111,650 | -0.68(-1.21%) |
Jun 23, 2010 | 55.82 | 56.02 | 53.86 | 55.68 | 1,300,872 | -0.43(-0.77%) |
Jun 22, 2010 | 57.04 | 57.66 | 55.67 | 56.11 | 1,033,685 | -1.41(-2.45%) |
Jun 21, 2010 | 59.43 | 59.90 | 56.91 | 57.52 | 600,567 | -0.87(-1.49%) |
Jun 18, 2010 | 58.40 | 58.53 | 57.50 | 58.40 | 927,229 | +0.00(+0.00%) |
Jun 17, 2010 | 59.86 | 59.86 | 57.44 | 58.40 | 820,244 | -0.95(-1.60%) |
Jun 16, 2010 | 59.70 | 60.04 | 58.73 | 59.35 | 936,440 | -0.37(-0.62%) |
Jun 15, 2010 | 59.26 | 59.84 | 58.89 | 59.72 | 1,073,827 | +1.23(+2.11%) |
Jun 14, 2010 | 58.57 | 60.39 | 58.09 | 58.48 | 1,872,334 | +0.84(+1.46%) |
Jun 11, 2010 | 56.22 | 57.85 | 55.74 | 57.64 | 856,779 | +0.72(+1.27%) |
Jun 10, 2010 | 55.56 | 57.16 | 55.56 | 56.92 | 973,990 | +2.94(+5.44%) |
Jun 09, 2010 | 54.65 | 56.66 | 53.65 | 53.98 | 1,696,714 | +0.18(+0.33%) |
Jun 08, 2010 | 52.26 | 54.02 | 52.22 | 53.80 | 1,342,120 | +1.47(+2.81%) |
Jun 07, 2010 | 52.66 | 54.68 | 52.00 | 52.33 | 1,415,473 | -0.81(-1.53%) |
Jun 04, 2010 | 53.14 | 57.37 | 52.53 | 53.14 | 2,594,688 | -5.21(-8.93%) |
Jun 03, 2010 | 56.80 | 58.46 | 55.69 | 58.36 | 2,248,186 | +2.34(+4.18%) |
Jun 02, 2010 | 50.95 | 56.68 | 50.95 | 56.02 | 8,478 | +5.15(+10.13%) |
Jun 01, 2010 | 50.43 | 53.06 | 49.96 | 50.86 | 2,907,576 | -0.13(-0.25%) |
May 28, 2010 | 50.99 | 51.75 | 50.05 | 50.99 | 1,221,709 | +0.24(+0.46%) |
May 27, 2010 | 49.29 | 50.80 | 49.18 | 50.75 | 1,189,974 | +2.95(+6.17%) |
May 26, 2010 | 47.63 | 48.74 | 47.24 | 47.81 | 1,521,223 | +1.35(+2.91%) |
May 25, 2010 | 43.98 | 46.57 | 43.40 | 46.45 | 1,318,216 | +0.53(+1.15%) |
May 24, 2010 | 47.19 | 47.59 | 45.84 | 45.92 | 635,222 | -1.10(-2.33%) |
May 21, 2010 | 45.20 | 47.73 | 43.98 | 47.02 | 1,778,243 | +1.10(+2.39%) |
May 20, 2010 | 46.90 | 47.54 | 45.88 | 45.92 | 2,019,685 | -3.44(-6.97%) |
May 19, 2010 | 49.62 | 50.45 | 47.73 | 49.36 | 1,241,421 | -1.18(-2.33%) |
May 18, 2010 | 50.61 | 51.91 | 50.13 | 50.54 | 1,467,288 | +0.33(+0.66%) |
May 17, 2010 | 53.05 | 53.25 | 48.77 | 50.21 | 2,029,141 | -2.76(-5.22%) |
May 14, 2010 | 52.97 | 53.95 | 51.88 | 52.97 | 1,321,151 | -1.61(-2.94%) |
May 13, 2010 | 54.35 | 55.84 | 53.52 | 54.58 | 751,177 | +0.30(+0.56%) |
May 12, 2010 | 52.70 | 54.64 | 52.66 | 54.27 | 898,051 | +1.53(+2.90%) |
May 11, 2010 | 53.13 | 53.65 | 52.61 | 52.74 | 102 | +0.11(+0.20%) |
May 10, 2010 | 51.44 | 52.66 | 51.30 | 52.64 | 1,949,010 | +4.58(+9.54%) |
May 07, 2010 | 51.17 | 54.31 | 47.67 | 48.05 | 2,871,556 | -1.93(-3.86%) |
May 06, 2010 | 50.17 | 55.24 | 47.53 | 49.98 | 510 | -3.88(-7.21%) |
May 05, 2010 | 54.27 | 55.57 | 53.17 | 53.86 | 1,626,329 | -2.11(-3.78%) |
May 04, 2010 | 56.56 | 57.02 | 55.35 | 55.98 | 939,590 | -1.69(-2.94%) |
May 03, 2010 | 55.83 | 58.50 | 55.72 | 57.67 | 999,308 | +2.01(+3.61%) |
Apr 30, 2010 | 53.53 | 56.60 | 52.98 | 55.66 | 1,241,379 | +2.08(+3.88%) |
Apr 29, 2010 | 53.24 | 54.00 | 52.36 | 53.59 | 867,451 | +0.72(+1.35%) |
Apr 28, 2010 | 53.62 | 53.62 | 52.13 | 52.87 | 1,076,405 | -0.47(-0.88%) |
Apr 27, 2010 | 54.96 | 55.08 | 52.75 | 53.34 | 1,036,951 | -2.29(-4.12%) |
Apr 26, 2010 | 55.29 | 56.52 | 55.08 | 55.63 | 632,828 | +0.24(+0.44%) |
Apr 23, 2010 | 53.54 | 55.49 | 53.37 | 55.39 | 1,033,797 | +1.93(+3.61%) |
Apr 22, 2010 | 52.25 | 53.72 | 51.91 | 53.46 | 709,465 | +0.75(+1.43%) |
Apr 21, 2010 | 53.57 | 53.57 | 52.17 | 52.70 | 814,374 | -0.57(-1.07%) |
Apr 20, 2010 | 52.86 | 53.51 | 52.45 | 53.27 | 788,432 | +0.97(+1.85%) |
Apr 19, 2010 | 52.28 | 52.74 | 51.21 | 52.30 | 908,448 | -0.52(-0.98%) |
Apr 16, 2010 | 53.86 | 54.28 | 52.22 | 52.82 | 1,081,228 | -1.33(-2.46%) |
Apr 15, 2010 | 53.57 | 54.41 | 53.16 | 54.15 | 789,398 | +0.70(+1.30%) |
Apr 14, 2010 | 53.07 | 53.58 | 52.51 | 53.46 | 440,035 | +1.08(+2.06%) |
Apr 13, 2010 | 52.00 | 52.79 | 51.68 | 52.38 | 761,668 | +0.02(+0.04%) |
Apr 12, 2010 | 53.62 | 53.62 | 52.12 | 52.36 | 608,799 | -1.17(-2.18%) |
Apr 09, 2010 | 52.89 | 53.56 | 52.64 | 53.53 | 642,691 | +1.01(+1.92%) |
Apr 08, 2010 | 52.33 | 52.73 | 50.67 | 52.52 | 951,043 | -0.43(-0.81%) |
Apr 07, 2010 | 52.11 | 53.56 | 52.03 | 52.95 | 884,449 | +0.84(+1.62%) |
Apr 06, 2010 | 52.49 | 52.90 | 51.52 | 52.11 | 835,324 | +0.14(+0.26%) |
Apr 05, 2010 | 52.23 | 52.97 | 51.80 | 51.97 | 1,130,179 | +0.86(+1.69%) |