Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 80.94 | 81.72 | 80.92 | 81.11 | 355,678 | -0.73(-0.90%) |
Nov 29, 2010 | 81.00 | 82.00 | 80.60 | 81.84 | 432,486 | +0.30(+0.36%) |
Nov 26, 2010 | 81.67 | 81.96 | 80.99 | 81.55 | 77,622 | -0.49(-0.60%) |
Nov 24, 2010 | 80.36 | 82.04 | 82.04 | 82.04 | 667,012 | +2.22(+2.78%) |
Nov 23, 2010 | 80.31 | 80.31 | 79.47 | 79.82 | 370,035 | -1.35(-1.66%) |
Nov 22, 2010 | 80.97 | 81.63 | 80.32 | 81.17 | 477,428 | -0.18(-0.23%) |
Nov 19, 2010 | 80.64 | 81.38 | 80.47 | 81.36 | 266,115 | +0.51(+0.63%) |
Nov 18, 2010 | 80.40 | 81.44 | 80.40 | 80.85 | 553,948 | +1.37(+1.72%) |
Nov 17, 2010 | 79.48 | 79.70 | 78.85 | 79.48 | 966,788 | +0.23(+0.29%) |
Nov 16, 2010 | 79.98 | 80.17 | 78.83 | 79.25 | 1,038,247 | -1.21(-1.50%) |
Nov 15, 2010 | 80.66 | 81.48 | 80.43 | 80.46 | 424,549 | +0.21(+0.26%) |
Nov 12, 2010 | 80.64 | 81.06 | 79.80 | 80.25 | 319,306 | -0.86(-1.06%) |
Nov 11, 2010 | 80.39 | 81.27 | 80.05 | 81.12 | 806,856 | +0.06(+0.07%) |
Nov 10, 2010 | 80.75 | 81.09 | 80.13 | 81.06 | 581,557 | +0.35(+0.43%) |
Nov 09, 2010 | 82.35 | 82.40 | 80.45 | 80.71 | 744,623 | -1.43(-1.74%) |
Nov 08, 2010 | 82.06 | 82.32 | 81.55 | 82.14 | 258,620 | +0.06(+0.07%) |
Nov 05, 2010 | 82.22 | 82.68 | 81.79 | 82.08 | 513,547 | +0.06(+0.07%) |
Nov 04, 2010 | 81.82 | 82.44 | 81.24 | 82.03 | 2,052,002 | +0.98(+1.21%) |
Nov 03, 2010 | 80.46 | 81.05 | 79.90 | 81.05 | 416,867 | +0.79(+0.98%) |
Nov 02, 2010 | 80.06 | 80.36 | 79.49 | 80.26 | 282,136 | +1.07(+1.35%) |
Nov 01, 2010 | 79.48 | 80.40 | 78.84 | 79.19 | 380,383 | +0.01(+0.01%) |
Oct 29, 2010 | 78.78 | 79.51 | 78.59 | 79.18 | 272,652 | +0.30(+0.39%) |
Oct 28, 2010 | 79.62 | 79.62 | 78.24 | 78.87 | 637,079 | -0.07(-0.09%) |
Oct 27, 2010 | 79.16 | 79.18 | 77.98 | 78.95 | 365,523 | -0.61(-0.77%) |
Oct 25, 2010 | 79.97 | 80.33 | 79.47 | 79.56 | 420,956 | +0.32(+0.41%) |
Oct 22, 2010 | 78.93 | 79.24 | 78.51 | 79.23 | 463,193 | +0.30(+0.37%) |
Oct 21, 2010 | 79.39 | 79.48 | 78.05 | 78.94 | 993,429 | -0.17(-0.21%) |
Oct 20, 2010 | 77.71 | 79.39 | 77.71 | 79.10 | 642,647 | +1.70(+2.20%) |
Oct 19, 2010 | 77.63 | 78.17 | 76.92 | 77.40 | 625,168 | -1.05(-1.34%) |
Oct 18, 2010 | 78.13 | 78.53 | 77.75 | 78.45 | 554,140 | +0.28(+0.36%) |
Oct 15, 2010 | 78.88 | 79.22 | 77.76 | 78.17 | 1,639,041 | -0.21(-0.27%) |
Oct 14, 2010 | 78.82 | 78.82 | 77.89 | 78.37 | 399,663 | -0.45(-0.57%) |
Oct 13, 2010 | 77.63 | 79.44 | 77.63 | 78.83 | 1,752,168 | +1.88(+2.45%) |
Oct 12, 2010 | 76.96 | 77.04 | 75.78 | 76.94 | 503,704 | -0.32(-0.42%) |
Oct 11, 2010 | 77.23 | 77.52 | 76.95 | 77.27 | 294,249 | +0.17(+0.22%) |
Oct 08, 2010 | 77.10 | 77.38 | 75.89 | 77.10 | 1,083,208 | +0.78(+1.03%) |
Oct 07, 2010 | 76.62 | 76.62 | 75.66 | 76.31 | 740,920 | -0.09(-0.12%) |
Oct 06, 2010 | 76.17 | 76.63 | 75.88 | 76.41 | 704,520 | +0.31(+0.41%) |
Oct 05, 2010 | 75.19 | 76.69 | 74.96 | 76.09 | 2,308 | +1.81(+2.44%) |
Oct 04, 2010 | 75.08 | 75.65 | 73.62 | 74.28 | 1,080,940 | -0.91(-1.22%) |
Oct 01, 2010 | 75.20 | 76.08 | 74.75 | 75.20 | 1,050,769 | -0.18(-0.23%) |
Sep 30, 2010 | 76.26 | 76.87 | 75.11 | 75.37 | 439,424 | -0.41(-0.54%) |
Sep 29, 2010 | 75.36 | 75.93 | 74.97 | 75.78 | 483 | +0.32(+0.43%) |
Sep 28, 2010 | 75.43 | 75.64 | 74.30 | 75.46 | 623,119 | +0.25(+0.33%) |
Sep 27, 2010 | 75.49 | 75.65 | 75.09 | 75.21 | 502,188 | +0.03(+0.04%) |
Sep 24, 2010 | 74.02 | 75.32 | 73.94 | 75.18 | 1,424,918 | +2.08(+2.84%) |
Sep 23, 2010 | 74.00 | 74.38 | 72.79 | 73.10 | 1,757,770 | -1.44(-1.93%) |
Sep 22, 2010 | 74.93 | 75.58 | 74.17 | 74.54 | 2,177,832 | -0.64(-0.86%) |
Sep 21, 2010 | 74.55 | 75.69 | 74.55 | 75.19 | 1,826,929 | +0.62(+0.83%) |
Sep 20, 2010 | 74.08 | 74.95 | 74.08 | 74.57 | 740,957 | +0.65(+0.88%) |
Sep 17, 2010 | 73.92 | 74.19 | 73.33 | 73.92 | 1,968,164 | -0.70(-0.94%) |
Sep 15, 2010 | 73.96 | 74.73 | 73.72 | 74.62 | 544,762 | +0.48(+0.65%) |
Sep 14, 2010 | 73.95 | 74.80 | 73.71 | 74.14 | 623,852 | +0.09(+0.12%) |
Sep 13, 2010 | 74.33 | 74.54 | 73.81 | 74.05 | 587,278 | +0.69(+0.94%) |
Sep 10, 2010 | 73.36 | 73.73 | 73.10 | 73.36 | 494,613 | +0.21(+0.29%) |
Sep 09, 2010 | 74.09 | 74.32 | 72.85 | 73.15 | 702,242 | -0.17(-0.24%) |
Sep 08, 2010 | 72.58 | 73.98 | 72.58 | 73.32 | 1,713 | +0.91(+1.26%) |
Sep 07, 2010 | 72.88 | 72.88 | 71.87 | 72.41 | 1,537 | -0.67(-0.92%) |
Sep 03, 2010 | 73.30 | 74.04 | 72.83 | 73.08 | 982,465 | +0.81(+1.12%) |
Sep 02, 2010 | 71.56 | 72.44 | 71.48 | 72.27 | 1,341 | +0.93(+1.30%) |
Sep 01, 2010 | 69.63 | 71.63 | 69.62 | 71.34 | 1,711,899 | +2.69(+3.91%) |
Aug 31, 2010 | 68.62 | 69.30 | 67.83 | 68.66 | 1,847 | +0.03(+0.04%) |
Aug 30, 2010 | 69.64 | 70.01 | 68.51 | 68.63 | 645,594 | -1.13(-1.62%) |
Aug 27, 2010 | 69.76 | 69.98 | 67.69 | 69.76 | 1,160,828 | +1.47(+2.16%) |
Aug 26, 2010 | 68.44 | 69.47 | 68.03 | 68.29 | 2,095,555 | +0.13(+0.19%) |
Aug 25, 2010 | 67.24 | 68.43 | 66.71 | 68.16 | 1,160,290 | +0.19(+0.28%) |
Aug 24, 2010 | 68.15 | 68.54 | 67.07 | 67.97 | 1,139,708 | -1.42(-2.04%) |
Aug 23, 2010 | 70.41 | 71.04 | 69.26 | 69.38 | 573,719 | -0.71(-1.01%) |
Aug 20, 2010 | 69.88 | 70.16 | 68.91 | 70.09 | 498,590 | -0.21(-0.30%) |
Aug 19, 2010 | 71.42 | 71.59 | 69.36 | 70.30 | 1,966 | -1.57(-2.19%) |
Aug 18, 2010 | 71.65 | 72.39 | 70.89 | 71.88 | 623 | +0.37(+0.51%) |
Aug 17, 2010 | 71.28 | 72.19 | 70.83 | 71.51 | 3,034 | +1.56(+2.22%) |
Aug 16, 2010 | 69.55 | 70.34 | 69.18 | 69.95 | 281,776 | -0.08(-0.12%) |
Aug 13, 2010 | 70.39 | 70.65 | 69.90 | 70.04 | 236,703 | -0.52(-0.74%) |
Aug 12, 2010 | 69.63 | 70.84 | 69.47 | 70.56 | 752,295 | -0.41(-0.58%) |
Aug 11, 2010 | 72.69 | 72.69 | 70.50 | 70.97 | 2,062 | -3.03(-4.09%) |
Aug 10, 2010 | 74.41 | 74.50 | 73.32 | 74.00 | 503,113 | -1.14(-1.52%) |
Aug 09, 2010 | 74.38 | 75.29 | 74.25 | 75.14 | 833,958 | +1.03(+1.39%) |
Aug 06, 2010 | 74.11 | 74.54 | 73.11 | 74.11 | 401,143 | -0.56(-0.75%) |
Aug 05, 2010 | 74.13 | 74.83 | 73.75 | 74.67 | 858,356 | -0.29(-0.38%) |
Aug 04, 2010 | 74.14 | 74.99 | 74.07 | 74.96 | 1,213 | +1.17(+1.58%) |
Aug 03, 2010 | 74.74 | 74.74 | 72.98 | 73.79 | 2,222 | -1.07(-1.43%) |
Aug 02, 2010 | 74.47 | 74.86 | 73.94 | 74.86 | 653,246 | +1.47(+2.01%) |
Jul 30, 2010 | 73.39 | 73.78 | 72.12 | 73.39 | 1,215,613 | -0.01(-0.01%) |
Jul 29, 2010 | 74.08 | 74.54 | 72.48 | 73.39 | 1,204 | -0.13(-0.18%) |
Jul 28, 2010 | 73.48 | 73.93 | 72.97 | 73.52 | 1,315,811 | +0.05(+0.06%) |
Jul 27, 2010 | 74.89 | 75.07 | 73.39 | 73.48 | 2,244,497 | -1.04(-1.40%) |
Jul 26, 2010 | 73.05 | 74.54 | 73.04 | 74.52 | 1,261,057 | +2.01(+2.77%) |
Jul 23, 2010 | 71.31 | 72.69 | 71.31 | 72.51 | 876,713 | +1.09(+1.53%) |
Jul 22, 2010 | 70.77 | 71.90 | 70.44 | 71.42 | 3,783 | +2.60(+3.78%) |
Jul 21, 2010 | 70.57 | 70.64 | 68.39 | 68.81 | 616,524 | -1.05(-1.50%) |
Jul 20, 2010 | 67.37 | 69.93 | 67.37 | 69.86 | 2,951 | +1.21(+1.77%) |
Jul 19, 2010 | 68.69 | 68.92 | 67.48 | 68.65 | 698,152 | +0.14(+0.20%) |
Jul 16, 2010 | 68.51 | 70.37 | 68.31 | 68.51 | 686,703 | -2.13(-3.02%) |
Jul 15, 2010 | 70.82 | 70.89 | 69.58 | 70.64 | 773,840 | -0.50(-0.70%) |
Jul 14, 2010 | 70.48 | 71.65 | 70.26 | 71.14 | 430 | +0.58(+0.82%) |
Jul 13, 2010 | 70.65 | 70.92 | 69.77 | 70.56 | 3,192 | +1.36(+1.97%) |
Jul 12, 2010 | 68.90 | 69.83 | 68.48 | 69.20 | 618,386 | +0.04(+0.05%) |
Jul 09, 2010 | 69.16 | 69.21 | 68.28 | 69.16 | 659,447 | +0.80(+1.17%) |
Jul 08, 2010 | 67.96 | 68.49 | 67.67 | 68.36 | 483 | +1.01(+1.50%) |
Jul 07, 2010 | 64.97 | 67.51 | 64.97 | 67.35 | 1,705,518 | +2.46(+3.79%) |
Jul 06, 2010 | 66.03 | 66.85 | 64.36 | 64.89 | 908,121 | -0.40(-0.61%) |
Jul 02, 2010 | 65.29 | 67.22 | 64.91 | 65.29 | 1,381,491 | -1.54(-2.30%) |
Jul 01, 2010 | 66.67 | 67.64 | 65.04 | 66.82 | 1,698,525 | +0.24(+0.36%) |
Jun 30, 2010 | 67.04 | 68.08 | 66.43 | 66.58 | 363,831 | -0.49(-0.73%) |
Jun 29, 2010 | 68.40 | 68.43 | 66.67 | 67.07 | 827,592 | -3.33(-4.73%) |
Jun 25, 2010 | 70.40 | 70.58 | 69.25 | 70.40 | 270,766 | +0.52(+0.75%) |
Jun 24, 2010 | 70.29 | 71.08 | 69.57 | 69.88 | 1,460,170 | -0.97(-1.38%) |
Jun 23, 2010 | 70.69 | 71.35 | 69.65 | 70.85 | 1,213,910 | +0.04(+0.05%) |
Jun 22, 2010 | 73.55 | 73.76 | 70.55 | 70.82 | 1,860,809 | -2.76(-3.75%) |
Jun 21, 2010 | 74.83 | 75.03 | 73.15 | 73.58 | 1,358,815 | -0.10(-0.14%) |
Jun 18, 2010 | 73.68 | 73.99 | 73.23 | 73.68 | 801,434 | +0.14(+0.19%) |
Jun 17, 2010 | 73.90 | 73.93 | 72.23 | 73.54 | 1,002,548 | +0.10(+0.14%) |
Jun 16, 2010 | 73.82 | 74.45 | 73.25 | 73.44 | 872 | -0.78(-1.06%) |
Jun 15, 2010 | 72.87 | 74.26 | 72.76 | 74.22 | 1,060,739 | +2.11(+2.93%) |
Jun 14, 2010 | 72.37 | 73.46 | 72.00 | 72.11 | 1,096,581 | +0.38(+0.54%) |
Jun 11, 2010 | 69.99 | 71.84 | 69.66 | 71.72 | 1,011,537 | +0.87(+1.23%) |
Jun 10, 2010 | 69.22 | 70.99 | 69.22 | 70.85 | 1,485,478 | +2.82(+4.15%) |
Jun 09, 2010 | 68.33 | 70.11 | 67.70 | 68.03 | 1,607,091 | +0.14(+0.20%) |
Jun 08, 2010 | 67.72 | 68.14 | 66.20 | 67.89 | 1,930,990 | +0.76(+1.13%) |
Jun 07, 2010 | 69.15 | 69.44 | 67.05 | 67.13 | 1,293,336 | -2.00(-2.89%) |
Jun 04, 2010 | 69.13 | 71.60 | 68.78 | 69.13 | 2,426,711 | -3.61(-4.96%) |
Jun 03, 2010 | 72.85 | 73.51 | 71.71 | 72.74 | 1,718,706 | +0.23(+0.32%) |
Jun 02, 2010 | 70.66 | 72.53 | 70.56 | 72.51 | 590,297 | +2.08(+2.95%) |
Jun 01, 2010 | 71.27 | 72.37 | 70.25 | 70.43 | 611,850 | -1.73(-2.40%) |
May 28, 2010 | 72.16 | 72.82 | 71.28 | 72.16 | 809,457 | -0.52(-0.72%) |
May 27, 2010 | 72.20 | 72.75 | 71.39 | 72.69 | 913,287 | +2.26(+3.21%) |
May 26, 2010 | 69.92 | 71.80 | 69.92 | 70.42 | 1,059,354 | +0.66(+0.95%) |
May 25, 2010 | 68.31 | 69.76 | 65.77 | 69.76 | 822,586 | +0.05(+0.08%) |
May 24, 2010 | 70.57 | 70.93 | 69.66 | 69.71 | 955,078 | -0.53(-0.76%) |
May 21, 2010 | 68.23 | 70.75 | 67.45 | 70.24 | 1,534,416 | +1.09(+1.58%) |
May 20, 2010 | 69.12 | 70.61 | 68.87 | 69.15 | 4,600 | -3.45(-4.75%) |
May 19, 2010 | 73.16 | 73.60 | 71.12 | 72.60 | 2,538,469 | -0.70(-0.95%) |
May 18, 2010 | 74.96 | 75.31 | 72.93 | 73.29 | 8,173 | -1.03(-1.38%) |
May 17, 2010 | 74.48 | 75.16 | 72.55 | 74.32 | 1,198,615 | -0.16(-0.21%) |
May 14, 2010 | 74.47 | 75.40 | 73.67 | 74.47 | 1,643,659 | -1.31(-1.73%) |
May 13, 2010 | 76.98 | 77.07 | 75.56 | 75.78 | 1,442,629 | -1.25(-1.62%) |
May 12, 2010 | 75.79 | 77.32 | 75.79 | 77.03 | 983,208 | +1.60(+2.13%) |
May 11, 2010 | 75.85 | 76.45 | 75.41 | 75.43 | 760,086 | +0.39(+0.53%) |
May 10, 2010 | 74.12 | 75.09 | 74.05 | 75.03 | 999,401 | +3.81(+5.35%) |
May 07, 2010 | 72.96 | 73.57 | 70.46 | 71.22 | 1,914,183 | -1.75(-2.40%) |
May 06, 2010 | 72.96 | 78.49 | 68.90 | 72.97 | 218 | -2.06(-2.75%) |
May 05, 2010 | 75.88 | 76.56 | 75.03 | 75.03 | 1,846,334 | -1.43(-1.87%) |
May 04, 2010 | 78.36 | 78.39 | 75.79 | 76.46 | 1,132,381 | -2.87(-3.62%) |
May 03, 2010 | 77.74 | 79.45 | 77.71 | 79.33 | 1,530,632 | +2.02(+2.61%) |
Apr 30, 2010 | 78.96 | 79.54 | 77.15 | 77.32 | 1,632,427 | -1.35(-1.71%) |
Apr 29, 2010 | 77.72 | 78.97 | 77.72 | 78.66 | 954,401 | +1.66(+2.15%) |
Apr 28, 2010 | 77.01 | 77.39 | 76.33 | 77.00 | 799,967 | +0.19(+0.25%) |
Apr 27, 2010 | 78.37 | 78.81 | 76.51 | 76.81 | 772,841 | -1.81(-2.31%) |
Apr 26, 2010 | 78.62 | 79.16 | 78.45 | 78.63 | 414,914 | +0.17(+0.22%) |
Apr 23, 2010 | 77.96 | 78.60 | 77.50 | 78.45 | 857,616 | +0.68(+0.87%) |
Apr 22, 2010 | 76.56 | 77.94 | 75.69 | 77.77 | 1,612,465 | +0.62(+0.81%) |
Apr 21, 2010 | 76.83 | 77.60 | 76.77 | 77.15 | 2,716 | +0.22(+0.29%) |
Apr 20, 2010 | 76.73 | 77.27 | 76.06 | 76.93 | 963,403 | +0.66(+0.87%) |
Apr 19, 2010 | 76.72 | 77.08 | 75.69 | 76.27 | 621,764 | -0.60(-0.77%) |
Apr 16, 2010 | 77.75 | 78.07 | 76.14 | 76.87 | 989,038 | -1.25(-1.60%) |
Apr 15, 2010 | 77.34 | 78.73 | 77.25 | 78.11 | 1,823,925 | +1.30(+1.69%) |
Apr 14, 2010 | 75.36 | 76.88 | 75.26 | 76.81 | 1,045,769 | +1.83(+2.44%) |
Apr 13, 2010 | 74.69 | 75.15 | 74.01 | 74.98 | 769,542 | +0.26(+0.34%) |
Apr 12, 2010 | 74.57 | 74.79 | 74.46 | 74.72 | 611,823 | +0.26(+0.34%) |
Apr 09, 2010 | 73.69 | 74.55 | 73.65 | 74.46 | 1,209,958 | +0.80(+1.08%) |
Apr 08, 2010 | 72.54 | 73.81 | 72.44 | 73.67 | 1,101,558 | +0.89(+1.22%) |
Apr 07, 2010 | 73.35 | 73.35 | 72.33 | 72.78 | 1,528,975 | -0.49(-0.66%) |
Apr 06, 2010 | 72.72 | 73.45 | 72.61 | 73.26 | 536,879 | +0.35(+0.48%) |
Apr 05, 2010 | 72.99 | 73.14 | 72.52 | 72.92 | 946,515 | +0.27(+0.38%) |
Apr 01, 2010 | 72.82 | 72.64 | 72.64 | 72.64 | 1,135,855 | +0.16(+0.21%) |
Mar 31, 2010 | 72.36 | 72.82 | 72.03 | 72.49 | 484,361 | -0.15(-0.20%) |
Mar 30, 2010 | 72.27 | 72.92 | 72.15 | 72.63 | 1,240,641 | +0.23(+0.32%) |
Mar 29, 2010 | 72.23 | 72.92 | 71.93 | 72.40 | 1,301,549 | +0.52(+0.73%) |
Mar 26, 2010 | 71.93 | 72.47 | 71.40 | 71.88 | 1,325,140 | +0.07(+0.10%) |
Mar 25, 2010 | 72.75 | 73.23 | 71.67 | 71.81 | 3,526,020 | -0.35(-0.48%) |
Mar 24, 2010 | 72.78 | 72.86 | 72.01 | 72.15 | 2,149,065 | -0.82(-1.13%) |
Mar 23, 2010 | 72.53 | 73.02 | 71.90 | 72.97 | 1,928,645 | +0.43(+0.59%) |
Mar 22, 2010 | 71.87 | 72.75 | 71.76 | 72.55 | 629,932 | +0.05(+0.08%) |
Mar 19, 2010 | 73.28 | 73.49 | 72.16 | 72.49 | 945,954 | -0.69(-0.94%) |
Mar 18, 2010 | 72.25 | 73.27 | 72.12 | 73.18 | 1,098,333 | +0.70(+0.97%) |
Mar 17, 2010 | 72.48 | 72.90 | 72.20 | 72.47 | 767,237 | +0.13(+0.18%) |
Mar 16, 2010 | 71.83 | 72.42 | 71.70 | 72.34 | 409,904 | +0.62(+0.87%) |
Mar 15, 2010 | 71.30 | 71.72 | 71.27 | 71.72 | 417,063 | +0.19(+0.27%) |
Mar 12, 2010 | 71.86 | 71.86 | 70.92 | 71.53 | 969,185 | +0.03(+0.04%) |
Mar 11, 2010 | 70.65 | 71.51 | 70.65 | 71.50 | 962,835 | +0.53(+0.75%) |
Mar 10, 2010 | 70.70 | 71.67 | 70.66 | 70.97 | 1,769,222 | +0.43(+0.61%) |
Mar 09, 2010 | 69.48 | 71.07 | 69.48 | 70.54 | 646,335 | +0.86(+1.23%) |
Mar 08, 2010 | 69.50 | 70.02 | 69.42 | 69.69 | 712,087 | +0.36(+0.51%) |
Mar 05, 2010 | 69.09 | 69.56 | 68.95 | 69.33 | 656,552 | +0.53(+0.77%) |
Mar 04, 2010 | 68.63 | 69.01 | 68.23 | 68.80 | 729,462 | +0.26(+0.37%) |
Mar 03, 2010 | 68.64 | 69.18 | 68.45 | 68.54 | 392,886 | +0.03(+0.04%) |
Mar 02, 2010 | 69.06 | 69.43 | 68.48 | 68.52 | 784,593 | -0.32(-0.46%) |
Mar 01, 2010 | 68.77 | 69.39 | 68.69 | 68.84 | 1,102,696 | +0.33(+0.48%) |
Feb 26, 2010 | 68.07 | 68.51 | 67.46 | 68.51 | 738,727 | +0.52(+0.77%) |
Feb 25, 2010 | 66.66 | 68.09 | 66.28 | 67.99 | 904,936 | +0.44(+0.65%) |
Feb 24, 2010 | 67.29 | 67.93 | 67.23 | 67.55 | 341,370 | +0.33(+0.49%) |
Feb 23, 2010 | 67.62 | 68.01 | 66.82 | 67.22 | 661,728 | -0.25(-0.37%) |
Feb 22, 2010 | 67.17 | 67.66 | 67.17 | 67.47 | 429,726 | +0.59(+0.89%) |
Feb 19, 2010 | 66.03 | 67.20 | 65.95 | 66.87 | 464,128 | +0.80(+1.22%) |
Feb 18, 2010 | 66.00 | 66.12 | 65.68 | 66.07 | 369,154 | +0.00(+0.00%) |
Feb 17, 2010 | 66.27 | 66.33 | 65.52 | 66.07 | 591,703 | +0.20(+0.31%) |
Feb 16, 2010 | 65.28 | 65.97 | 64.95 | 65.87 | 359,264 | +1.20(+1.85%) |
Feb 12, 2010 | 64.16 | 64.67 | 64.67 | 64.67 | 794,582 | +0.00(+0.00%) |
Feb 11, 2010 | 63.68 | 64.86 | 63.66 | 64.67 | 972,632 | +1.08(+1.69%) |
Feb 10, 2010 | 63.68 | 63.86 | 63.01 | 63.59 | 524,975 | -0.12(-0.19%) |
Feb 09, 2010 | 63.25 | 64.30 | 63.24 | 63.71 | 802,101 | +1.10(+1.75%) |
Feb 08, 2010 | 62.94 | 63.46 | 62.29 | 62.62 | 846,278 | -0.42(-0.67%) |
Feb 05, 2010 | 62.80 | 63.45 | 61.71 | 63.04 | 2,615,419 | +0.16(+0.26%) |
Feb 04, 2010 | 64.36 | 64.36 | 62.84 | 62.87 | 1,331,273 | -2.01(-3.10%) |
Feb 03, 2010 | 65.01 | 65.33 | 64.48 | 64.88 | 603,544 | -0.74(-1.13%) |
Feb 02, 2010 | 65.05 | 65.71 | 64.91 | 65.62 | 784,430 | +0.85(+1.31%) |
Feb 01, 2010 | 64.30 | 65.16 | 64.21 | 64.77 | 898,897 | +0.77(+1.20%) |
Jan 29, 2010 | 64.92 | 65.58 | 63.98 | 64.00 | 2,465,837 | -0.79(-1.23%) |
Jan 28, 2010 | 66.40 | 66.40 | 64.53 | 64.80 | 852,579 | -1.42(-2.14%) |
Jan 27, 2010 | 65.76 | 66.38 | 65.35 | 66.21 | 1,012,810 | +0.23(+0.35%) |
Jan 26, 2010 | 65.91 | 66.48 | 65.43 | 65.99 | 430,542 | -0.10(-0.15%) |
Jan 25, 2010 | 66.26 | 66.47 | 65.62 | 66.09 | 635,310 | +0.20(+0.31%) |
Jan 22, 2010 | 67.14 | 67.16 | 65.75 | 65.89 | 1,254,927 | -1.42(-2.10%) |
Jan 21, 2010 | 68.30 | 69.00 | 66.83 | 67.30 | 1,301,249 | -0.91(-1.34%) |
Jan 20, 2010 | 68.13 | 68.24 | 67.14 | 68.22 | 2,174,948 | -0.60(-0.88%) |
Jan 19, 2010 | 68.71 | 69.09 | 68.65 | 68.82 | 598,355 | +0.25(+0.36%) |
Jan 15, 2010 | 69.28 | 68.57 | 68.57 | 68.57 | 845,708 | -0.85(-1.22%) |
Jan 14, 2010 | 69.23 | 69.55 | 69.03 | 69.42 | 380,913 | +0.05(+0.08%) |
Jan 13, 2010 | 69.25 | 69.48 | 68.54 | 69.37 | 389,139 | +0.05(+0.07%) |
Jan 12, 2010 | 69.44 | 69.73 | 68.77 | 69.32 | 1,367,516 | -0.58(-0.82%) |
Jan 11, 2010 | 69.43 | 70.05 | 69.38 | 69.90 | 803,058 | +0.60(+0.87%) |
Jan 08, 2010 | 68.33 | 69.38 | 68.29 | 69.29 | 461,670 | +1.33(+1.96%) |
Jan 07, 2010 | 68.17 | 68.22 | 67.55 | 67.96 | 625,017 | -0.22(-0.32%) |
Jan 06, 2010 | 68.43 | 68.75 | 68.07 | 68.18 | 1,597,728 | -0.25(-0.36%) |
Jan 05, 2010 | 67.74 | 68.77 | 67.71 | 68.43 | 1,511,076 | +0.58(+0.86%) |
Jan 04, 2010 | 67.69 | 68.18 | 67.69 | 67.84 | 343,251 | +0.41(+0.61%) |
Dec 31, 2009 | 68.43 | 67.43 | 67.43 | 67.43 | 179,979 | -1.20(-1.74%) |
Dec 30, 2009 | 68.69 | 68.88 | 68.30 | 68.63 | 203,956 | -0.19(-0.28%) |
Dec 29, 2009 | 68.55 | 68.96 | 68.48 | 68.82 | 300,905 | +0.34(+0.49%) |
Dec 28, 2009 | 68.80 | 68.97 | 68.05 | 68.48 | 193,224 | -0.31(-0.45%) |
Dec 24, 2009 | 68.93 | 69.28 | 68.76 | 68.79 | 460,828 | +0.09(+0.13%) |
Dec 23, 2009 | 68.59 | 68.82 | 67.87 | 68.70 | 654,538 | +0.05(+0.07%) |
Dec 22, 2009 | 68.91 | 68.99 | 68.36 | 68.65 | 717,054 | +0.07(+0.11%) |
Dec 21, 2009 | 68.51 | 68.98 | 68.39 | 68.58 | 457,469 | +0.49(+0.72%) |
Dec 18, 2009 | 68.48 | 68.74 | 67.80 | 68.09 | 387,068 | +0.00(+0.00%) |
Dec 17, 2009 | 68.31 | 68.46 | 67.58 | 68.09 | 1,033,915 | -0.82(-1.19%) |
Dec 16, 2009 | 68.97 | 69.25 | 68.64 | 68.91 | 578,377 | +0.28(+0.41%) |
Dec 15, 2009 | 68.45 | 68.94 | 68.21 | 68.63 | 1,522,250 | +0.00(+0.00%) |
Dec 14, 2009 | 68.34 | 68.75 | 68.23 | 68.63 | 1,896,800 | +1.11(+1.64%) |
Dec 11, 2009 | 67.55 | 67.82 | 67.21 | 67.52 | 944,751 | +0.32(+0.48%) |
Dec 10, 2009 | 67.16 | 67.56 | 66.92 | 67.20 | 455,267 | +0.34(+0.51%) |
Dec 09, 2009 | 67.00 | 67.00 | 66.01 | 66.86 | 602,685 | +0.07(+0.11%) |
Dec 08, 2009 | 66.65 | 67.17 | 66.30 | 66.79 | 973,352 | -0.11(-0.16%) |
Dec 07, 2009 | 67.32 | 67.41 | 66.64 | 66.90 | 2,659,625 | -0.49(-0.73%) |
Dec 04, 2009 | 66.86 | 67.82 | 66.50 | 67.39 | 2,103,221 | +1.35(+2.05%) |
Dec 03, 2009 | 66.50 | 66.97 | 65.91 | 66.04 | 626,848 | -0.26(-0.40%) |
Dec 02, 2009 | 65.52 | 66.47 | 65.52 | 66.31 | 1,102,242 | +0.93(+1.43%) |