Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 81.02 | 81.19 | 80.20 | 80.21 | 368,062 | -0.92(-1.14%) |
Dec 30, 2010 | 80.60 | 82.33 | 80.55 | 81.14 | 487,628 | +0.45(+0.56%) |
Dec 29, 2010 | 80.80 | 81.01 | 80.30 | 80.69 | 685,257 | +0.15(+0.19%) |
Dec 28, 2010 | 81.16 | 81.27 | 80.31 | 80.53 | 472,190 | -0.24(-0.29%) |
Dec 27, 2010 | 80.77 | 81.15 | 80.27 | 80.77 | 200,103 | -0.23(-0.28%) |
Dec 23, 2010 | 81.47 | 81.88 | 80.81 | 80.99 | 255,478 | -0.42(-0.51%) |
Dec 22, 2010 | 81.55 | 82.05 | 80.93 | 81.41 | 495,317 | +0.31(+0.38%) |
Dec 21, 2010 | 80.61 | 81.25 | 79.95 | 81.10 | 456,588 | +0.85(+1.06%) |
Dec 20, 2010 | 80.10 | 80.42 | 78.32 | 80.25 | 923,724 | +0.32(+0.40%) |
Dec 17, 2010 | 81.08 | 81.08 | 79.36 | 79.93 | 1,570,404 | -0.16(-0.20%) |
Dec 16, 2010 | 79.13 | 80.14 | 78.72 | 80.10 | 744,682 | +1.00(+1.26%) |
Dec 15, 2010 | 77.93 | 79.38 | 77.77 | 79.10 | 882,264 | +0.87(+1.11%) |
Dec 14, 2010 | 77.80 | 78.96 | 77.24 | 78.23 | 435,157 | +0.31(+0.40%) |
Dec 13, 2010 | 78.25 | 78.48 | 77.59 | 77.92 | 587,758 | +0.24(+0.30%) |
Dec 10, 2010 | 78.18 | 78.18 | 77.18 | 77.69 | 443,329 | -0.49(-0.63%) |
Dec 09, 2010 | 78.06 | 78.95 | 77.13 | 78.18 | 531,368 | +0.82(+1.05%) |
Dec 08, 2010 | 78.74 | 79.29 | 76.93 | 77.36 | 715,414 | -1.50(-1.90%) |
Dec 07, 2010 | 79.98 | 80.36 | 78.62 | 78.86 | 619,884 | -0.23(-0.29%) |
Dec 06, 2010 | 78.77 | 79.69 | 78.52 | 79.08 | 591,488 | +0.41(+0.52%) |
Dec 03, 2010 | 77.09 | 78.89 | 76.98 | 78.67 | 947,392 | +0.91(+1.17%) |
Dec 02, 2010 | 76.16 | 77.81 | 75.89 | 77.77 | 854,309 | +1.89(+2.50%) |
Dec 01, 2010 | 74.32 | 75.95 | 74.04 | 75.87 | 881,094 | +2.95(+4.05%) |
Nov 30, 2010 | 72.84 | 73.59 | 72.63 | 72.92 | 693,161 | -0.99(-1.35%) |
Nov 29, 2010 | 73.56 | 74.29 | 71.97 | 73.92 | 707,268 | -0.12(-0.16%) |
Nov 26, 2010 | 73.74 | 74.34 | 73.39 | 74.04 | 303,350 | -0.63(-0.85%) |
Nov 24, 2010 | 73.70 | 74.67 | 74.67 | 74.67 | 434,706 | +1.44(+1.97%) |
Nov 23, 2010 | 74.05 | 74.65 | 73.01 | 73.23 | 456,953 | -1.72(-2.30%) |
Nov 22, 2010 | 73.98 | 75.10 | 73.14 | 74.95 | 960,203 | +0.63(+0.85%) |
Nov 19, 2010 | 74.44 | 74.52 | 73.85 | 74.32 | 1,460,174 | -0.21(-0.28%) |
Nov 18, 2010 | 74.42 | 74.89 | 73.90 | 74.52 | 1,323,840 | +1.19(+1.62%) |
Nov 17, 2010 | 72.19 | 73.70 | 71.62 | 73.34 | 1,361,459 | +1.02(+1.42%) |
Nov 16, 2010 | 72.50 | 72.81 | 71.38 | 72.31 | 1,377,707 | -1.63(-2.21%) |
Nov 15, 2010 | 74.06 | 75.05 | 73.82 | 73.94 | 689,956 | +0.36(+0.49%) |
Nov 12, 2010 | 74.27 | 74.74 | 73.20 | 73.58 | 674,300 | -1.07(-1.43%) |
Nov 11, 2010 | 73.57 | 75.34 | 73.57 | 74.65 | 932,738 | +0.45(+0.61%) |
Nov 10, 2010 | 73.95 | 74.72 | 73.27 | 74.20 | 718,292 | +0.16(+0.22%) |
Nov 09, 2010 | 73.69 | 75.36 | 73.58 | 74.04 | 1,351,896 | +0.75(+1.03%) |
Nov 08, 2010 | 71.67 | 73.32 | 71.36 | 73.28 | 883,639 | +0.98(+1.35%) |
Nov 05, 2010 | 72.74 | 72.80 | 71.71 | 72.31 | 764,284 | -0.54(-0.75%) |
Nov 04, 2010 | 71.59 | 73.16 | 71.33 | 72.85 | 1,069,946 | +2.35(+3.34%) |
Nov 03, 2010 | 71.63 | 72.10 | 67.47 | 70.50 | 2,856,255 | -0.98(-1.37%) |
Nov 02, 2010 | 70.79 | 71.93 | 70.32 | 71.47 | 784,829 | +1.30(+1.86%) |
Nov 01, 2010 | 69.97 | 71.27 | 69.70 | 70.17 | 1,215,205 | +0.70(+1.00%) |
Oct 29, 2010 | 69.30 | 69.97 | 68.86 | 69.47 | 902,693 | +0.43(+0.62%) |
Oct 28, 2010 | 68.31 | 69.69 | 67.66 | 69.05 | 1,151,946 | +1.09(+1.60%) |
Oct 27, 2010 | 64.57 | 68.16 | 64.06 | 67.96 | 1,807,501 | +2.63(+4.02%) |
Oct 25, 2010 | 65.99 | 66.45 | 65.12 | 65.34 | 1,109,168 | -0.38(-0.58%) |
Oct 22, 2010 | 65.80 | 66.16 | 65.32 | 65.72 | 810,436 | +0.04(+0.06%) |
Oct 21, 2010 | 65.93 | 66.53 | 64.81 | 65.68 | 1,334,942 | +0.81(+1.24%) |
Oct 20, 2010 | 64.56 | 65.54 | 63.73 | 64.87 | 812,112 | +0.63(+0.99%) |
Oct 19, 2010 | 65.45 | 65.75 | 63.54 | 64.24 | 942,178 | -2.31(-3.47%) |
Oct 18, 2010 | 65.99 | 66.85 | 65.54 | 66.55 | 592,997 | +0.48(+0.73%) |
Oct 15, 2010 | 66.80 | 67.01 | 65.79 | 66.07 | 858,807 | -0.53(-0.80%) |
Oct 14, 2010 | 66.59 | 66.92 | 66.40 | 66.60 | 1,571,301 | -0.24(-0.35%) |
Oct 13, 2010 | 68.16 | 68.43 | 66.65 | 66.84 | 2,111,027 | -1.10(-1.61%) |
Oct 12, 2010 | 67.15 | 68.11 | 66.67 | 67.93 | 995,858 | -0.28(-0.41%) |
Oct 11, 2010 | 67.75 | 68.92 | 67.57 | 68.22 | 832,238 | +0.64(+0.95%) |
Oct 08, 2010 | 67.57 | 67.95 | 65.92 | 67.57 | 1,122,969 | +1.79(+2.72%) |
Oct 07, 2010 | 65.83 | 66.00 | 64.73 | 65.78 | 1,282,397 | +0.59(+0.90%) |
Oct 06, 2010 | 63.67 | 65.27 | 63.37 | 65.19 | 1,147,470 | +1.52(+2.39%) |
Oct 05, 2010 | 62.91 | 64.13 | 62.50 | 63.67 | 1,551,741 | +1.76(+2.84%) |
Oct 04, 2010 | 61.92 | 63.63 | 61.61 | 61.91 | 1,522,559 | -0.52(-0.84%) |
Oct 01, 2010 | 62.44 | 62.46 | 59.27 | 62.44 | 2,079,205 | +2.53(+4.23%) |
Sep 30, 2010 | 59.91 | 61.55 | 58.84 | 59.91 | 2,209 | -1.14(-1.86%) |
Sep 29, 2010 | 60.82 | 62.57 | 60.23 | 61.05 | 1,102,085 | +0.11(+0.18%) |
Sep 28, 2010 | 62.25 | 62.26 | 59.74 | 60.94 | 1,453,712 | -0.90(-1.45%) |
Sep 27, 2010 | 61.87 | 62.68 | 61.61 | 61.83 | 906,706 | +0.09(+0.15%) |
Sep 24, 2010 | 61.05 | 62.84 | 60.28 | 61.74 | 895,214 | +1.70(+2.83%) |
Sep 23, 2010 | 60.23 | 60.66 | 59.32 | 60.04 | 1,005,494 | -0.91(-1.49%) |
Sep 22, 2010 | 61.64 | 62.20 | 60.40 | 60.95 | 1,093,004 | -0.88(-1.42%) |
Sep 21, 2010 | 63.14 | 63.35 | 60.69 | 61.82 | 1,282,690 | -1.38(-2.18%) |
Sep 20, 2010 | 62.20 | 63.42 | 61.43 | 63.20 | 594,518 | +1.12(+1.81%) |
Sep 17, 2010 | 62.08 | 62.97 | 61.87 | 62.08 | 914,835 | -0.18(-0.29%) |
Sep 15, 2010 | 62.57 | 63.15 | 62.06 | 62.26 | 912,345 | -0.96(-1.52%) |
Sep 14, 2010 | 62.46 | 63.88 | 62.01 | 63.22 | 900,463 | +0.71(+1.13%) |
Sep 13, 2010 | 62.19 | 62.95 | 61.79 | 62.51 | 521,879 | +0.94(+1.53%) |
Sep 10, 2010 | 61.12 | 62.41 | 60.93 | 61.57 | 755,952 | +0.81(+1.33%) |
Sep 09, 2010 | 61.78 | 61.78 | 60.50 | 60.77 | 470,222 | -0.08(-0.13%) |
Sep 08, 2010 | 60.54 | 62.13 | 60.54 | 60.85 | 754,980 | +0.27(+0.45%) |
Sep 07, 2010 | 61.63 | 61.67 | 60.39 | 60.58 | 616,886 | -1.52(-2.45%) |
Sep 03, 2010 | 62.67 | 63.06 | 61.68 | 62.10 | 709,074 | +0.56(+0.91%) |
Sep 02, 2010 | 60.85 | 61.53 | 60.06 | 61.53 | 161 | +0.50(+0.82%) |
Sep 01, 2010 | 60.52 | 61.99 | 60.52 | 61.04 | 1,194,376 | +1.60(+2.70%) |
Aug 31, 2010 | 59.46 | 60.50 | 58.69 | 59.43 | 10,936 | +0.05(+0.08%) |
Aug 30, 2010 | 60.34 | 61.81 | 59.31 | 59.39 | 998,966 | -1.42(-2.34%) |
Aug 27, 2010 | 60.30 | 61.00 | 58.07 | 60.81 | 1,248,558 | +2.04(+3.47%) |
Aug 26, 2010 | 58.95 | 59.55 | 58.39 | 58.77 | 935,776 | +0.49(+0.84%) |
Aug 25, 2010 | 58.30 | 59.16 | 56.92 | 58.29 | 1,519,677 | -0.69(-1.17%) |
Aug 24, 2010 | 59.67 | 60.47 | 58.89 | 58.97 | 122 | -1.89(-3.11%) |
Aug 23, 2010 | 62.27 | 62.30 | 60.79 | 60.86 | 888,083 | -0.81(-1.32%) |
Aug 20, 2010 | 62.02 | 62.19 | 60.44 | 61.68 | 937,373 | -0.71(-1.13%) |
Aug 19, 2010 | 62.87 | 63.65 | 62.05 | 62.39 | 122 | -0.96(-1.51%) |
Aug 18, 2010 | 62.64 | 63.97 | 62.40 | 63.35 | 1,848,429 | +0.72(+1.14%) |
Aug 17, 2010 | 62.50 | 63.04 | 61.97 | 62.63 | 1,948,402 | +0.77(+1.24%) |
Aug 16, 2010 | 58.82 | 62.31 | 58.82 | 61.86 | 1,254,348 | +0.24(+0.38%) |
Aug 13, 2010 | 61.63 | 62.20 | 59.87 | 61.63 | 2,776,740 | +1.86(+3.10%) |
Aug 12, 2010 | 60.23 | 60.67 | 59.32 | 59.77 | 2,561,310 | -1.37(-2.24%) |
Aug 11, 2010 | 63.04 | 63.14 | 60.96 | 61.14 | 1,501,440 | -3.37(-5.22%) |
Aug 10, 2010 | 64.41 | 65.08 | 63.92 | 64.50 | 1,416,930 | -1.05(-1.60%) |
Aug 09, 2010 | 66.23 | 66.43 | 65.02 | 65.55 | 864,536 | -0.01(-0.01%) |
Aug 06, 2010 | 65.56 | 66.50 | 64.36 | 65.56 | 1,649,938 | -0.63(-0.96%) |
Aug 05, 2010 | 66.16 | 66.98 | 65.66 | 66.19 | 1,540,322 | -0.36(-0.54%) |
Aug 04, 2010 | 63.07 | 66.76 | 62.12 | 66.56 | 3,767,212 | +3.12(+4.92%) |
Aug 03, 2010 | 64.03 | 64.69 | 62.79 | 63.44 | 1,589,435 | -1.09(-1.70%) |
Aug 02, 2010 | 63.70 | 64.64 | 62.77 | 64.53 | 1,814,321 | +2.26(+3.63%) |
Jul 30, 2010 | 62.39 | 63.61 | 60.86 | 62.27 | 2,014,081 | -0.16(-0.26%) |
Jul 29, 2010 | 64.07 | 64.62 | 61.42 | 62.43 | 2,462,795 | -1.11(-1.75%) |
Jul 28, 2010 | 66.06 | 66.06 | 62.86 | 63.55 | 3,332,292 | -3.07(-4.61%) |
Jul 27, 2010 | 69.35 | 69.72 | 66.18 | 66.62 | 331 | -2.17(-3.15%) |
Jul 26, 2010 | 69.05 | 69.11 | 68.09 | 68.79 | 1,031,516 | +0.34(+0.50%) |
Jul 23, 2010 | 68.24 | 68.74 | 67.25 | 68.45 | 1,023,723 | -0.15(-0.22%) |
Jul 22, 2010 | 68.04 | 69.39 | 67.50 | 68.60 | 1,033,964 | +1.97(+2.96%) |
Jul 21, 2010 | 68.17 | 68.45 | 66.32 | 66.63 | 1,201,281 | -0.92(-1.37%) |
Jul 20, 2010 | 64.78 | 67.92 | 64.21 | 67.55 | 1,310,737 | +1.87(+2.85%) |
Jul 19, 2010 | 64.56 | 65.89 | 63.88 | 65.68 | 1,435,011 | +1.29(+2.01%) |
Jul 16, 2010 | 64.39 | 67.34 | 64.21 | 64.39 | 1,891,853 | -2.48(-3.71%) |
Jul 15, 2010 | 68.06 | 68.20 | 66.35 | 66.86 | 1,318,398 | -1.21(-1.78%) |
Jul 14, 2010 | 67.23 | 68.59 | 66.58 | 68.08 | 1,460,221 | +0.71(+1.06%) |
Jul 13, 2010 | 67.36 | 67.70 | 65.44 | 67.36 | 465 | +0.97(+1.46%) |
Jul 12, 2010 | 67.83 | 68.02 | 65.81 | 66.39 | 1,748,554 | -1.13(-1.67%) |
Jul 09, 2010 | 67.52 | 68.79 | 66.89 | 67.52 | 1,243,881 | -0.10(-0.15%) |
Jul 08, 2010 | 68.59 | 68.59 | 66.06 | 67.62 | 1,523,082 | +0.03(+0.04%) |
Jul 07, 2010 | 64.54 | 67.60 | 64.54 | 67.60 | 1,414,009 | +3.51(+5.47%) |
Jul 06, 2010 | 64.72 | 65.89 | 63.27 | 64.09 | 2,038 | +0.64(+1.01%) |
Jul 02, 2010 | 63.45 | 65.24 | 62.72 | 63.45 | 1,270,618 | +0.03(+0.04%) |
Jul 01, 2010 | 64.78 | 65.12 | 61.37 | 63.42 | 1,914,517 | -1.30(-2.01%) |
Jun 30, 2010 | 64.83 | 66.33 | 64.20 | 64.72 | 2,097,477 | +0.14(+0.21%) |
Jun 29, 2010 | 64.73 | 66.00 | 63.91 | 64.59 | 2,202,826 | -1.37(-2.08%) |
Jun 25, 2010 | 65.96 | 66.44 | 63.78 | 65.96 | 3,463,288 | +0.90(+1.39%) |
Jun 24, 2010 | 66.00 | 67.40 | 64.71 | 65.06 | 1,414,728 | -1.46(-2.19%) |
Jun 23, 2010 | 65.87 | 67.03 | 65.06 | 66.51 | 1,631,673 | +0.39(+0.59%) |
Jun 22, 2010 | 70.06 | 70.15 | 65.67 | 66.12 | 2,562,513 | -3.95(-5.64%) |
Jun 21, 2010 | 73.27 | 73.27 | 69.33 | 70.07 | 1,897,785 | -1.95(-2.71%) |
Jun 18, 2010 | 72.03 | 72.57 | 70.96 | 72.03 | 1,656,396 | +0.31(+0.43%) |
Jun 17, 2010 | 72.91 | 73.11 | 70.90 | 71.72 | 2,100,627 | -0.32(-0.44%) |
Jun 16, 2010 | 71.25 | 73.64 | 70.34 | 72.04 | 2,393,578 | -0.51(-0.70%) |
Jun 15, 2010 | 72.48 | 73.13 | 71.68 | 72.54 | 2,184,278 | +0.39(+0.54%) |
Jun 14, 2010 | 72.78 | 73.69 | 71.63 | 72.15 | 2,360,015 | +0.53(+0.74%) |
Jun 11, 2010 | 68.71 | 71.88 | 68.69 | 71.62 | 1,833,573 | +1.28(+1.83%) |
Jun 10, 2010 | 70.22 | 70.72 | 69.17 | 70.34 | 1,699,057 | +1.94(+2.84%) |
Jun 09, 2010 | 68.99 | 70.82 | 68.04 | 68.39 | 1,835,406 | +0.58(+0.85%) |
Jun 08, 2010 | 67.75 | 68.75 | 66.09 | 67.81 | 1,797,265 | -0.25(-0.37%) |
Jun 07, 2010 | 67.49 | 70.65 | 67.39 | 68.07 | 2,213,276 | +0.84(+1.25%) |
Jun 04, 2010 | 67.23 | 71.64 | 66.65 | 67.23 | 2,647,209 | -2.69(-3.85%) |
Jun 03, 2010 | 71.04 | 71.04 | 66.99 | 69.92 | 3,324,008 | -1.20(-1.69%) |
Jun 02, 2010 | 67.93 | 71.18 | 67.91 | 71.12 | 9,884 | +3.91(+5.81%) |
Jun 01, 2010 | 65.89 | 68.93 | 65.51 | 67.22 | 2,889,193 | +0.78(+1.17%) |
May 28, 2010 | 66.44 | 67.52 | 64.83 | 66.44 | 2,531,364 | +0.93(+1.42%) |
May 27, 2010 | 63.25 | 65.52 | 62.78 | 65.51 | 1,848,893 | +4.38(+7.16%) |
May 26, 2010 | 60.70 | 62.57 | 60.48 | 61.13 | 2,152,358 | +1.39(+2.33%) |
May 25, 2010 | 57.22 | 59.90 | 56.72 | 59.74 | 110 | +0.41(+0.69%) |
May 24, 2010 | 59.40 | 60.31 | 59.09 | 59.33 | 1,981,409 | -0.21(-0.35%) |
May 21, 2010 | 55.70 | 59.57 | 55.61 | 59.54 | 3,227,742 | +2.62(+4.61%) |
May 20, 2010 | 57.27 | 58.59 | 56.71 | 56.92 | 2,919,112 | -3.82(-6.28%) |
May 19, 2010 | 61.61 | 62.68 | 59.21 | 60.73 | 2,243,026 | -1.34(-2.16%) |
May 18, 2010 | 64.12 | 64.48 | 61.09 | 62.07 | 2,342,575 | -0.91(-1.45%) |
May 17, 2010 | 64.23 | 64.45 | 61.38 | 62.98 | 1,666,363 | -0.96(-1.50%) |
May 14, 2010 | 63.94 | 64.84 | 63.06 | 63.94 | 1,422,057 | -1.11(-1.71%) |
May 13, 2010 | 63.96 | 66.22 | 63.86 | 65.06 | 1,383,061 | +2.47(+3.95%) |
May 12, 2010 | 61.94 | 65.06 | 61.94 | 62.58 | 1,906,642 | +1.03(+1.67%) |
May 11, 2010 | 62.64 | 62.94 | 61.52 | 61.56 | 2,117,183 | +0.96(+1.58%) |
May 10, 2010 | 59.11 | 60.76 | 58.88 | 60.60 | 2,679,161 | +5.34(+9.66%) |
May 07, 2010 | 58.15 | 58.70 | 52.96 | 55.26 | 3,394,834 | -3.50(-5.96%) |
May 06, 2010 | 58.91 | 61.48 | 54.35 | 58.77 | 442 | -1.74(-2.88%) |
May 05, 2010 | 60.61 | 62.62 | 60.03 | 60.51 | 1,866,479 | -0.77(-1.25%) |
May 04, 2010 | 61.65 | 61.96 | 60.86 | 61.28 | 1,377,899 | -1.45(-2.32%) |
May 03, 2010 | 61.71 | 63.69 | 60.99 | 62.73 | 1,195,146 | +1.25(+2.03%) |
Apr 30, 2010 | 60.58 | 61.86 | 60.17 | 61.48 | 1,420,901 | +0.86(+1.42%) |
Apr 29, 2010 | 60.90 | 61.61 | 59.01 | 60.63 | 1,571,930 | +0.23(+0.39%) |
Apr 28, 2010 | 60.54 | 61.41 | 59.33 | 60.39 | 1,372,630 | +0.99(+1.67%) |
Apr 27, 2010 | 59.80 | 61.64 | 59.28 | 59.40 | 2,275,018 | -0.70(-1.16%) |
Apr 26, 2010 | 60.42 | 60.65 | 59.74 | 60.09 | 1,161,164 | -0.81(-1.33%) |
Apr 23, 2010 | 58.37 | 60.95 | 58.10 | 60.91 | 1,559,696 | +2.73(+4.69%) |
Apr 22, 2010 | 57.12 | 58.39 | 56.62 | 58.18 | 868,065 | +0.32(+0.55%) |
Apr 21, 2010 | 58.82 | 58.87 | 57.47 | 57.86 | 1,271,822 | -1.03(-1.75%) |
Apr 20, 2010 | 58.91 | 59.86 | 58.71 | 58.89 | 1,333,168 | +0.42(+0.73%) |
Apr 19, 2010 | 57.25 | 58.68 | 56.35 | 58.47 | 1,581,925 | +0.81(+1.41%) |
Apr 16, 2010 | 57.80 | 58.61 | 57.12 | 57.65 | 1,585,384 | -0.62(-1.07%) |
Apr 15, 2010 | 57.17 | 58.64 | 57.17 | 58.28 | 1,229,539 | +0.84(+1.46%) |
Apr 14, 2010 | 56.82 | 57.57 | 56.46 | 57.44 | 1,181,523 | +1.16(+2.07%) |
Apr 13, 2010 | 56.80 | 57.06 | 55.70 | 56.27 | 1,044,860 | -0.79(-1.38%) |
Apr 12, 2010 | 56.94 | 58.02 | 56.61 | 57.06 | 1,164,139 | +0.26(+0.46%) |
Apr 09, 2010 | 55.64 | 56.87 | 55.53 | 56.80 | 983,918 | +1.28(+2.31%) |
Apr 08, 2010 | 54.76 | 56.08 | 53.74 | 55.51 | 1,122,547 | +0.29(+0.52%) |
Apr 07, 2010 | 56.08 | 56.25 | 54.76 | 55.23 | 1,180,810 | -1.09(-1.94%) |
Apr 06, 2010 | 55.60 | 56.87 | 55.55 | 56.32 | 1,225,362 | +0.57(+1.02%) |
Apr 05, 2010 | 54.90 | 56.13 | 54.82 | 55.75 | 766,004 | +1.25(+2.29%) |
Apr 01, 2010 | 54.16 | 54.50 | 54.50 | 54.50 | 974,740 | +0.88(+1.63%) |
Mar 31, 2010 | 52.97 | 54.49 | 52.47 | 53.63 | 1,165,050 | +0.60(+1.12%) |
Mar 30, 2010 | 53.19 | 53.35 | 52.06 | 53.03 | 1,111,594 | +0.05(+0.09%) |
Mar 29, 2010 | 51.63 | 53.36 | 51.56 | 52.99 | 723,530 | +1.63(+3.18%) |
Mar 26, 2010 | 51.87 | 52.17 | 51.02 | 51.35 | 824,434 | -0.24(-0.47%) |
Mar 25, 2010 | 53.75 | 54.11 | 51.51 | 51.59 | 900,477 | -1.58(-2.97%) |
Mar 24, 2010 | 53.28 | 54.18 | 53.17 | 53.18 | 936,059 | -0.63(-1.17%) |
Mar 23, 2010 | 52.69 | 53.90 | 52.68 | 53.81 | 672,232 | +1.26(+2.39%) |
Mar 22, 2010 | 51.70 | 52.66 | 51.26 | 52.55 | 707,046 | +0.26(+0.50%) |
Mar 19, 2010 | 53.53 | 53.59 | 51.31 | 52.29 | 1,254,559 | -0.96(-1.80%) |
Mar 18, 2010 | 55.19 | 55.37 | 52.67 | 53.25 | 1,622,088 | -2.10(-3.80%) |
Mar 17, 2010 | 56.39 | 56.78 | 55.06 | 55.35 | 952,214 | -0.80(-1.43%) |
Mar 16, 2010 | 55.60 | 56.98 | 55.13 | 56.16 | 1,480,233 | +0.91(+1.65%) |
Mar 15, 2010 | 54.67 | 55.33 | 54.48 | 55.24 | 1,181,809 | -1.13(-2.00%) |
Mar 12, 2010 | 56.22 | 56.38 | 55.38 | 56.37 | 801,666 | +0.33(+0.58%) |
Mar 11, 2010 | 55.48 | 56.05 | 55.17 | 56.05 | 1,112,608 | +0.29(+0.52%) |
Mar 10, 2010 | 54.23 | 56.04 | 54.23 | 55.76 | 1,143,389 | +1.42(+2.61%) |
Mar 09, 2010 | 54.63 | 55.29 | 53.84 | 54.34 | 1,135,372 | -0.67(-1.21%) |
Mar 08, 2010 | 54.86 | 55.56 | 54.54 | 55.01 | 927,633 | +0.21(+0.38%) |
Mar 05, 2010 | 54.28 | 54.89 | 54.28 | 54.80 | 1,003,787 | +0.79(+1.47%) |
Mar 04, 2010 | 54.31 | 54.98 | 53.49 | 54.01 | 1,201,699 | -0.33(-0.62%) |
Mar 03, 2010 | 55.09 | 55.09 | 54.16 | 54.34 | 867,284 | -0.59(-1.07%) |
Mar 02, 2010 | 55.64 | 56.45 | 54.72 | 54.93 | 1,633,416 | -0.39(-0.70%) |
Mar 01, 2010 | 54.23 | 55.51 | 53.96 | 55.32 | 1,618,278 | +1.35(+2.49%) |
Feb 26, 2010 | 52.67 | 54.04 | 52.54 | 53.97 | 1,126,148 | +1.47(+2.80%) |
Feb 25, 2010 | 50.86 | 52.51 | 50.22 | 52.50 | 964,048 | +0.75(+1.45%) |
Feb 24, 2010 | 51.64 | 52.07 | 51.05 | 51.75 | 992,520 | +0.59(+1.15%) |
Feb 23, 2010 | 52.03 | 52.37 | 50.79 | 51.16 | 1,142,199 | -1.17(-2.23%) |
Feb 22, 2010 | 53.53 | 53.85 | 52.06 | 52.33 | 1,443,800 | -1.84(-3.40%) |
Feb 19, 2010 | 53.13 | 54.50 | 52.97 | 54.17 | 1,596,445 | +1.12(+2.11%) |
Feb 18, 2010 | 51.66 | 53.21 | 51.22 | 53.05 | 1,216,706 | +1.56(+3.03%) |
Feb 17, 2010 | 52.52 | 53.65 | 50.89 | 51.49 | 3,220,973 | +0.15(+0.30%) |
Feb 16, 2010 | 51.52 | 51.78 | 50.90 | 51.33 | 877,947 | +0.88(+1.74%) |
Feb 12, 2010 | 49.13 | 50.46 | 50.46 | 50.46 | 1,139,504 | +0.36(+0.72%) |
Feb 11, 2010 | 48.77 | 50.38 | 48.55 | 50.10 | 964,686 | +1.32(+2.70%) |
Feb 10, 2010 | 48.68 | 49.27 | 47.71 | 48.78 | 871,036 | -0.24(-0.50%) |
Feb 09, 2010 | 47.99 | 49.60 | 47.99 | 49.02 | 2,440,296 | +1.99(+4.24%) |
Feb 08, 2010 | 46.01 | 48.34 | 46.00 | 47.03 | 1,456,295 | +1.42(+3.11%) |
Feb 05, 2010 | 45.22 | 45.63 | 43.91 | 45.61 | 1,419,266 | +1.04(+2.33%) |
Feb 04, 2010 | 46.22 | 46.22 | 44.13 | 44.57 | 1,088,431 | -2.21(-4.72%) |
Feb 03, 2010 | 46.76 | 47.13 | 46.27 | 46.78 | 951,818 | -0.20(-0.42%) |
Feb 02, 2010 | 46.32 | 47.08 | 45.65 | 46.98 | 400,769 | +0.88(+1.92%) |
Feb 01, 2010 | 44.84 | 46.10 | 44.78 | 46.10 | 372,448 | +1.71(+3.84%) |
Jan 29, 2010 | 46.93 | 46.97 | 44.34 | 44.39 | 1,250,143 | -2.17(-4.65%) |
Jan 28, 2010 | 47.80 | 47.81 | 45.76 | 46.56 | 604,798 | -0.92(-1.94%) |
Jan 27, 2010 | 48.08 | 48.79 | 46.39 | 47.48 | 612,976 | -0.84(-1.74%) |
Jan 26, 2010 | 48.40 | 49.34 | 47.59 | 48.32 | 598,242 | -0.46(-0.94%) |
Jan 25, 2010 | 48.39 | 49.22 | 48.34 | 48.78 | 646,421 | +0.99(+2.08%) |
Jan 22, 2010 | 48.51 | 48.80 | 47.51 | 47.78 | 766,203 | -0.88(-1.80%) |
Jan 21, 2010 | 49.08 | 50.00 | 48.52 | 48.66 | 909,219 | -0.17(-0.35%) |
Jan 20, 2010 | 48.62 | 48.99 | 47.82 | 48.83 | 799,436 | -0.56(-1.13%) |
Jan 19, 2010 | 49.22 | 49.50 | 48.26 | 49.39 | 601,116 | +0.02(+0.04%) |
Jan 15, 2010 | 50.67 | 49.37 | 49.37 | 49.37 | 626,638 | -1.32(-2.60%) |
Jan 14, 2010 | 49.81 | 52.46 | 49.60 | 50.69 | 981,971 | +0.76(+1.52%) |
Jan 13, 2010 | 48.43 | 50.02 | 47.68 | 49.93 | 610,061 | +1.55(+3.21%) |
Jan 12, 2010 | 48.56 | 49.31 | 48.15 | 48.38 | 631,692 | -0.71(-1.45%) |
Jan 11, 2010 | 49.82 | 50.52 | 48.00 | 49.09 | 771,326 | -0.64(-1.29%) |
Jan 08, 2010 | 48.56 | 49.73 | 48.41 | 49.73 | 675,540 | +0.91(+1.87%) |
Jan 07, 2010 | 49.35 | 49.70 | 48.34 | 48.82 | 1,011,501 | -0.78(-1.58%) |
Jan 06, 2010 | 49.55 | 49.85 | 49.37 | 49.61 | 1,264,190 | -0.07(-0.15%) |
Jan 05, 2010 | 49.63 | 49.84 | 48.89 | 49.68 | 812,033 | -0.09(-0.18%) |