Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 82.19 | 83.73 | 81.50 | 82.84 | 4,873,259 | -0.08(-0.10%) |
Jul 28, 2011 | 84.10 | 84.37 | 82.82 | 82.92 | 4,663,414 | -0.82(-0.98%) |
Jul 27, 2011 | 85.51 | 85.60 | 83.51 | 83.74 | 6,099,997 | -2.44(-2.83%) |
Jul 26, 2011 | 87.03 | 87.24 | 85.60 | 86.18 | 4,617,736 | -1.14(-1.31%) |
Jul 25, 2011 | 86.65 | 87.87 | 86.30 | 87.32 | 3,318,994 | -0.38(-0.43%) |
Jul 22, 2011 | 88.81 | 88.91 | 87.67 | 87.70 | 3,645,130 | -0.51(-0.58%) |
Jul 21, 2011 | 88.48 | 89.00 | 87.81 | 88.21 | 4,948,857 | +0.99(+1.14%) |
Jul 20, 2011 | 87.65 | 87.65 | 85.67 | 87.22 | 6,249,034 | -1.60(-1.80%) |
Jul 19, 2011 | 87.98 | 89.56 | 87.94 | 88.82 | 5,006,540 | +1.20(+1.37%) |
Jul 18, 2011 | 88.01 | 88.13 | 86.81 | 87.62 | 3,687,653 | -0.70(-0.79%) |
Jul 15, 2011 | 88.12 | 88.60 | 87.62 | 88.32 | 4,151,133 | +0.50(+0.57%) |
Jul 14, 2011 | 87.91 | 89.16 | 87.61 | 87.82 | 3,146,633 | -0.35(-0.40%) |
Jul 13, 2011 | 88.70 | 89.34 | 87.99 | 88.17 | 3,733,404 | -0.29(-0.33%) |
Jul 12, 2011 | 89.44 | 89.46 | 88.33 | 88.46 | 5,023,786 | -0.67(-0.75%) |
Jul 11, 2011 | 89.35 | 89.92 | 88.82 | 89.13 | 4,907,607 | -1.22(-1.35%) |
Jul 08, 2011 | 90.50 | 90.97 | 89.95 | 90.35 | 4,521,915 | -1.04(-1.14%) |
Jul 07, 2011 | 91.01 | 91.83 | 90.76 | 91.39 | 6,313,675 | +0.97(+1.07%) |
Jul 06, 2011 | 89.63 | 90.61 | 89.35 | 90.42 | 4,308,507 | +0.91(+1.02%) |
Jul 05, 2011 | 89.86 | 90.57 | 89.22 | 89.51 | 4,046,828 | -0.62(-0.69%) |
Jul 01, 2011 | 88.72 | 90.53 | 88.36 | 90.13 | 4,484,683 | +1.62(+1.83%) |
Jun 30, 2011 | 86.71 | 89.65 | 86.63 | 88.51 | 4,599,501 | +2.04(+2.36%) |
Jun 29, 2011 | 87.25 | 87.25 | 85.99 | 86.47 | 4,216,633 | -0.08(-0.09%) |
Jun 28, 2011 | 85.87 | 86.59 | 85.47 | 86.55 | 4,324,190 | +1.22(+1.43%) |
Jun 27, 2011 | 84.01 | 85.78 | 83.74 | 85.33 | 3,187,655 | +1.00(+1.19%) |
Jun 24, 2011 | 85.10 | 85.27 | 83.83 | 84.33 | 4,409,446 | -0.79(-0.93%) |
Jun 23, 2011 | 84.32 | 85.19 | 83.69 | 85.12 | 5,001,208 | -0.32(-0.37%) |
Jun 22, 2011 | 85.27 | 86.21 | 85.17 | 85.44 | 3,395,979 | -0.12(-0.14%) |
Jun 21, 2011 | 85.79 | 86.10 | 85.14 | 85.56 | 4,387,500 | +0.02(+0.02%) |
Jun 20, 2011 | 85.52 | 85.88 | 85.44 | 85.54 | 3,581,084 | +0.97(+1.15%) |
Jun 17, 2011 | 84.99 | 85.26 | 84.49 | 84.57 | 6,203,005 | +0.22(+0.26%) |
Jun 16, 2011 | 83.34 | 84.64 | 83.09 | 84.35 | 4,922,327 | +1.08(+1.30%) |
Jun 15, 2011 | 83.20 | 83.95 | 82.83 | 83.27 | 3,542,653 | -0.75(-0.89%) |
Jun 14, 2011 | 83.36 | 84.42 | 83.34 | 84.02 | 4,021,456 | +1.25(+1.51%) |
Jun 13, 2011 | 82.92 | 83.23 | 82.52 | 82.77 | 3,385,450 | +0.07(+0.08%) |
Jun 10, 2011 | 83.61 | 83.86 | 82.60 | 82.70 | 4,282,179 | -1.39(-1.65%) |
Jun 09, 2011 | 83.33 | 84.52 | 82.97 | 84.09 | 3,887,192 | +1.05(+1.26%) |
Jun 08, 2011 | 83.63 | 83.63 | 82.69 | 83.04 | 3,134,448 | -0.21(-0.25%) |
Jun 07, 2011 | 84.01 | 84.15 | 83.24 | 83.25 | 3,336,637 | -0.46(-0.55%) |
Jun 06, 2011 | 82.93 | 84.05 | 82.76 | 83.71 | 5,468,088 | +0.47(+0.56%) |
Jun 03, 2011 | 83.11 | 83.62 | 82.43 | 83.24 | 5,073,591 | -2.38(-2.78%) |
May 24, 2011 | 86.10 | 86.31 | 85.55 | 85.62 | 3,406,020 | -0.47(-0.55%) |
May 23, 2011 | 86.41 | 86.52 | 85.78 | 86.09 | 4,121,189 | -1.41(-1.61%) |
May 20, 2011 | 88.10 | 88.12 | 87.00 | 87.50 | 3,936,806 | -0.60(-0.68%) |
May 19, 2011 | 87.64 | 88.66 | 87.56 | 88.10 | 3,704,201 | +0.95(+1.09%) |
May 18, 2011 | 87.05 | 87.47 | 86.65 | 87.15 | 5,713,161 | -0.67(-0.76%) |
May 17, 2011 | 88.61 | 88.90 | 87.10 | 87.82 | 5,117,320 | -1.06(-1.19%) |
May 16, 2011 | 88.46 | 89.25 | 88.09 | 88.88 | 3,363,412 | -0.10(-0.11%) |
May 13, 2011 | 89.91 | 90.02 | 88.35 | 88.98 | 3,411,485 | -0.59(-0.66%) |
May 12, 2011 | 89.14 | 89.70 | 88.75 | 89.57 | 3,806,074 | +0.05(+0.06%) |
May 11, 2011 | 89.89 | 90.18 | 89.31 | 89.52 | 4,179,709 | -0.29(-0.32%) |
May 10, 2011 | 89.81 | 90.12 | 89.68 | 89.81 | 3,433,811 | +0.29(+0.32%) |
May 09, 2011 | 88.88 | 90.18 | 88.88 | 89.52 | 2,585,151 | +0.31(+0.35%) |
May 06, 2011 | 89.64 | 90.56 | 88.95 | 89.21 | 5,021,109 | +0.68(+0.77%) |
May 05, 2011 | 89.09 | 89.54 | 87.90 | 88.53 | 4,940,526 | -0.85(-0.95%) |
May 04, 2011 | 89.95 | 90.34 | 88.69 | 89.38 | 4,473,004 | -0.47(-0.52%) |
May 03, 2011 | 89.71 | 90.48 | 89.48 | 89.85 | 3,578,921 | -0.15(-0.17%) |
May 02, 2011 | 89.99 | 90.04 | 89.89 | 90.00 | 3,783,664 | +0.42(+0.47%) |
Apr 29, 2011 | 89.16 | 89.80 | 88.99 | 89.58 | 3,642,512 | +0.57(+0.64%) |
Apr 28, 2011 | 87.91 | 89.44 | 87.65 | 89.01 | 4,132,508 | +1.15(+1.31%) |
Apr 27, 2011 | 87.97 | 88.12 | 87.34 | 87.86 | 3,478,186 | +0.00(+0.00%) |
Apr 26, 2011 | 86.78 | 88.45 | 86.63 | 87.86 | 6,046,730 | +1.32(+1.53%) |
Apr 25, 2011 | 86.87 | 87.02 | 86.29 | 86.54 | 3,502,843 | -0.56(-0.64%) |
Apr 21, 2011 | 86.14 | 87.27 | 85.66 | 87.10 | 5,854,557 | +1.20(+1.40%) |
Apr 20, 2011 | 84.82 | 86.85 | 84.00 | 85.90 | 7,955,651 | +3.54(+4.30%) |
Apr 19, 2011 | 81.72 | 82.47 | 81.72 | 82.36 | 3,410,862 | +0.66(+0.81%) |
Apr 18, 2011 | 82.62 | 82.63 | 81.19 | 81.70 | 5,492,434 | -1.75(-2.10%) |
Apr 15, 2011 | 84.08 | 84.20 | 83.16 | 83.45 | 4,463,551 | -0.53(-0.63%) |
Apr 14, 2011 | 83.73 | 84.02 | 82.70 | 83.98 | 3,048,091 | -0.23(-0.27%) |
Apr 13, 2011 | 84.48 | 84.77 | 83.35 | 84.21 | 3,738,084 | +0.23(+0.27%) |
Apr 12, 2011 | 84.51 | 84.77 | 83.50 | 83.98 | 3,337,309 | -1.00(-1.18%) |
Apr 11, 2011 | 85.00 | 85.56 | 84.79 | 84.98 | 2,419,535 | +0.17(+0.20%) |
Apr 08, 2011 | 85.63 | 85.97 | 84.18 | 84.81 | 2,586,872 | -0.55(-0.64%) |
Apr 07, 2011 | 85.45 | 86.00 | 84.66 | 85.36 | 2,590,366 | -0.30(-0.35%) |
Apr 06, 2011 | 85.81 | 85.99 | 85.19 | 85.66 | 2,012,811 | +0.26(+0.30%) |
Apr 05, 2011 | 85.00 | 85.60 | 84.58 | 85.40 | 2,416,518 | +0.17(+0.20%) |
Apr 04, 2011 | 85.67 | 85.71 | 84.92 | 85.23 | 2,084,225 | -0.09(-0.11%) |
Apr 01, 2011 | 85.09 | 85.95 | 84.90 | 85.32 | 3,301,530 | +0.67(+0.79%) |
Mar 31, 2011 | 83.98 | 85.11 | 83.96 | 84.65 | 3,573,623 | +0.42(+0.50%) |
Mar 30, 2011 | 84.23 | 84.23 | 84.23 | 84.23 | 2,442,593 | +0.11(+0.13%) |
Mar 29, 2011 | 83.57 | 84.25 | 83.26 | 84.12 | 3,435,042 | +0.65(+0.78%) |
Mar 28, 2011 | 83.75 | 84.10 | 83.35 | 83.47 | 3,556,736 | -0.05(-0.06%) |
Mar 25, 2011 | 83.01 | 83.59 | 82.79 | 83.52 | 4,019,880 | +0.76(+0.92%) |
Mar 24, 2011 | 81.99 | 82.90 | 81.77 | 82.76 | 3,210,422 | +0.90(+1.10%) |
Mar 23, 2011 | 80.86 | 82.26 | 80.81 | 81.86 | 3,930,560 | +0.98(+1.21%) |
Mar 22, 2011 | 81.52 | 81.53 | 80.57 | 80.88 | 4,515,673 | -0.58(-0.71%) |
Mar 21, 2011 | 81.59 | 81.78 | 81.30 | 81.46 | 3,261,092 | +1.30(+1.62%) |
Mar 18, 2011 | 80.50 | 80.91 | 79.82 | 80.16 | 6,061,632 | +0.67(+0.84%) |
Mar 17, 2011 | 79.38 | 79.90 | 79.00 | 79.49 | 4,545,671 | +1.16(+1.48%) |
Mar 16, 2011 | 79.32 | 79.60 | 78.19 | 78.33 | 6,166,043 | -1.18(-1.48%) |
Mar 15, 2011 | 78.74 | 80.01 | 78.60 | 79.51 | 5,663,700 | -1.23(-1.52%) |
Mar 14, 2011 | 80.74 | 81.23 | 80.31 | 80.74 | 3,729,198 | -0.54(-0.66%) |
Mar 11, 2011 | 80.64 | 81.62 | 80.26 | 81.28 | 4,185,678 | +0.36(+0.44%) |
Mar 10, 2011 | 82.17 | 82.26 | 80.57 | 80.92 | 6,601,107 | -1.97(-2.38%) |
Mar 09, 2011 | 83.13 | 83.20 | 82.03 | 82.89 | 3,807,184 | -0.37(-0.44%) |
Mar 08, 2011 | 82.58 | 84.05 | 82.15 | 83.26 | 3,458,999 | +0.98(+1.19%) |
Mar 07, 2011 | 83.03 | 83.71 | 81.90 | 82.28 | 3,853,417 | -0.58(-0.70%) |
Mar 04, 2011 | 83.68 | 83.81 | 82.20 | 82.86 | 3,987,773 | -0.99(-1.18%) |
Mar 03, 2011 | 82.44 | 84.25 | 82.35 | 83.85 | 4,090,201 | +2.04(+2.49%) |
Mar 02, 2011 | 82.28 | 82.54 | 81.42 | 81.81 | 3,865,990 | -0.27(-0.33%) |
Mar 01, 2011 | 83.73 | 84.03 | 81.92 | 82.08 | 4,013,388 | -1.46(-1.75%) |
Feb 28, 2011 | 83.58 | 84.20 | 83.31 | 83.54 | 3,209,772 | +0.17(+0.20%) |
Feb 25, 2011 | 83.33 | 83.55 | 82.90 | 83.37 | 2,607,218 | +0.65(+0.79%) |
Feb 24, 2011 | 82.62 | 83.38 | 81.81 | 82.72 | 3,532,190 | -0.07(-0.08%) |
Feb 23, 2011 | 83.76 | 84.25 | 82.25 | 82.79 | 5,166,902 | -0.77(-0.92%) |
Feb 22, 2011 | 84.54 | 84.69 | 83.18 | 83.56 | 4,174,095 | -1.45(-1.71%) |
Feb 18, 2011 | 84.74 | 85.03 | 84.58 | 85.01 | 3,808,921 | +0.47(+0.56%) |
Feb 17, 2011 | 84.67 | 85.00 | 84.25 | 84.54 | 3,317,701 | -0.52(-0.61%) |
Feb 16, 2011 | 84.86 | 85.12 | 84.41 | 85.06 | 2,999,431 | +0.13(+0.15%) |
Feb 15, 2011 | 85.11 | 85.11 | 84.49 | 84.93 | 2,818,032 | -0.28(-0.33%) |
Feb 14, 2011 | 85.07 | 85.44 | 84.90 | 85.21 | 2,787,506 | +0.01(+0.01%) |
Feb 11, 2011 | 84.64 | 85.46 | 84.46 | 85.20 | 2,975,370 | +0.48(+0.57%) |
Feb 10, 2011 | 84.37 | 85.15 | 84.34 | 84.72 | 4,426,406 | +0.74(+0.88%) |
Feb 09, 2011 | 83.88 | 84.00 | 83.22 | 83.98 | 3,089,397 | +0.10(+0.12%) |
Feb 08, 2011 | 83.11 | 83.94 | 83.10 | 83.88 | 2,576,476 | +0.22(+0.26%) |
Feb 07, 2011 | 82.85 | 83.82 | 82.73 | 83.66 | 3,573,199 | +1.14(+1.38%) |
Feb 04, 2011 | 82.33 | 82.60 | 82.01 | 82.52 | 2,834,362 | +0.54(+0.66%) |
Feb 03, 2011 | 82.16 | 82.31 | 81.58 | 81.98 | 2,277,814 | -0.18(-0.22%) |
Feb 02, 2011 | 81.84 | 82.54 | 81.68 | 82.16 | 2,758,865 | +0.33(+0.40%) |
Feb 01, 2011 | 81.63 | 82.06 | 81.43 | 81.83 | 3,524,691 | +0.53(+0.65%) |
Jan 31, 2011 | 81.80 | 81.99 | 80.66 | 81.30 | 4,292,597 | -0.13(-0.16%) |
Jan 28, 2011 | 82.87 | 83.08 | 80.71 | 81.43 | 4,524,142 | -1.16(-1.40%) |
Jan 27, 2011 | 81.94 | 82.99 | 81.80 | 82.59 | 4,449,930 | +1.18(+1.45%) |
Jan 26, 2011 | 81.68 | 81.95 | 80.76 | 81.41 | 5,314,122 | -0.32(-0.39%) |
Jan 25, 2011 | 81.46 | 81.73 | 80.88 | 81.73 | 4,495,290 | +0.21(+0.26%) |
Jan 24, 2011 | 80.26 | 81.54 | 80.26 | 81.52 | 4,742,375 | +1.32(+1.65%) |
Jan 21, 2011 | 79.90 | 80.50 | 79.76 | 80.20 | 4,620,271 | +0.65(+0.82%) |
Jan 20, 2011 | 79.62 | 79.91 | 78.98 | 79.55 | 3,942,452 | -0.36(-0.45%) |
Jan 19, 2011 | 79.67 | 80.00 | 79.17 | 79.91 | 4,114,511 | +0.34(+0.43%) |
Jan 18, 2011 | 79.28 | 79.75 | 79.19 | 79.57 | 3,794,700 | +0.49(+0.62%) |
Jan 14, 2011 | 79.20 | 79.31 | 78.69 | 79.08 | 4,632,643 | -0.42(-0.53%) |
Jan 13, 2011 | 79.49 | 79.76 | 79.15 | 79.50 | 2,694,405 | +0.07(+0.09%) |
Jan 12, 2011 | 79.57 | 79.90 | 79.24 | 79.43 | 3,242,125 | +0.51(+0.65%) |
Jan 11, 2011 | 78.60 | 79.18 | 78.47 | 78.92 | 3,475,012 | +0.46(+0.59%) |
Jan 10, 2011 | 78.27 | 78.69 | 77.81 | 78.46 | 3,301,579 | -0.62(-0.78%) |
Jan 07, 2011 | 79.14 | 79.69 | 78.63 | 79.08 | 2,772,109 | -0.06(-0.07%) |
Jan 06, 2011 | 79.41 | 79.75 | 79.04 | 79.14 | 3,486,345 | -0.09(-0.12%) |
Jan 05, 2011 | 78.59 | 79.56 | 78.59 | 79.23 | 2,820,689 | +0.11(+0.14%) |
Jan 04, 2011 | 78.59 | 79.48 | 78.40 | 79.12 | 3,658,989 | +0.13(+0.16%) |
Jan 03, 2011 | 79.19 | 79.42 | 78.96 | 78.99 | 3,059,709 | +0.27(+0.34%) |
Dec 31, 2010 | 78.80 | 78.82 | 78.25 | 78.72 | 1,782,248 | -0.13(-0.16%) |
Dec 30, 2010 | 78.92 | 79.12 | 78.61 | 78.85 | 1,504,311 | -0.25(-0.32%) |
Dec 29, 2010 | 79.46 | 79.67 | 79.09 | 79.10 | 1,559,370 | -0.19(-0.24%) |
Dec 28, 2010 | 79.57 | 79.57 | 79.04 | 79.29 | 2,066,986 | +0.02(+0.03%) |
Dec 27, 2010 | 79.37 | 79.40 | 78.98 | 79.27 | 1,388,783 | -0.23(-0.29%) |
Dec 23, 2010 | 79.49 | 79.60 | 79.20 | 79.50 | 1,862,679 | -0.02(-0.03%) |
Dec 22, 2010 | 79.38 | 79.70 | 79.07 | 79.52 | 2,123,578 | +0.17(+0.21%) |
Dec 21, 2010 | 79.03 | 79.47 | 78.56 | 79.35 | 2,835,574 | +0.45(+0.57%) |
Dec 20, 2010 | 79.38 | 79.50 | 78.79 | 78.90 | 2,789,283 | +0.10(+0.13%) |
Dec 17, 2010 | 78.83 | 79.08 | 78.38 | 78.80 | 5,391,211 | -0.22(-0.28%) |
Dec 16, 2010 | 78.83 | 79.25 | 78.59 | 79.02 | 3,049,541 | +0.07(+0.09%) |
Dec 15, 2010 | 78.71 | 79.41 | 78.58 | 78.95 | 3,970,486 | +0.10(+0.13%) |
Dec 14, 2010 | 77.82 | 79.01 | 77.82 | 78.85 | 3,550,095 | +0.70(+0.90%) |
Dec 13, 2010 | 78.84 | 78.84 | 78.11 | 78.15 | 3,756,457 | -0.25(-0.32%) |
Dec 10, 2010 | 78.49 | 78.83 | 78.07 | 78.40 | 3,822,881 | +0.77(+0.99%) |
Dec 09, 2010 | 78.14 | 78.21 | 77.42 | 77.63 | 3,863,176 | -0.06(-0.08%) |
Dec 08, 2010 | 78.66 | 79.02 | 77.35 | 77.69 | 5,383,956 | -0.85(-1.08%) |
Dec 07, 2010 | 79.41 | 79.41 | 78.37 | 78.54 | 4,478,449 | +0.13(+0.17%) |
Dec 06, 2010 | 78.58 | 78.80 | 78.23 | 78.41 | 2,699,012 | -0.33(-0.42%) |
Dec 03, 2010 | 78.42 | 78.81 | 78.29 | 78.74 | 3,229,203 | +0.04(+0.05%) |
Dec 02, 2010 | 78.39 | 79.36 | 78.10 | 78.70 | 4,845,508 | +0.44(+0.56%) |
Dec 01, 2010 | 76.54 | 78.49 | 76.54 | 78.26 | 7,927,093 | +2.99(+3.97%) |
Nov 30, 2010 | 74.11 | 75.69 | 74.04 | 75.27 | 5,548,223 | +0.47(+0.63%) |
Nov 29, 2010 | 74.72 | 75.08 | 73.88 | 74.80 | 4,358,748 | -0.48(-0.64%) |
Nov 26, 2010 | 75.61 | 75.68 | 75.20 | 75.28 | 1,963,880 | -0.81(-1.06%) |
Nov 24, 2010 | 74.76 | 76.09 | 76.09 | 76.09 | 3,939,838 | +1.91(+2.57%) |
Nov 23, 2010 | 74.37 | 74.48 | 73.70 | 74.18 | 4,117,306 | -0.93(-1.24%) |
Nov 22, 2010 | 74.90 | 75.49 | 74.26 | 75.11 | 3,443,297 | -0.20(-0.27%) |
Nov 19, 2010 | 75.09 | 75.41 | 74.64 | 75.31 | 4,021,960 | +0.28(+0.37%) |
Nov 18, 2010 | 74.35 | 75.50 | 74.23 | 75.03 | 3,652,548 | +1.39(+1.89%) |
Nov 17, 2010 | 73.73 | 74.07 | 73.43 | 73.64 | 3,897,638 | -0.52(-0.70%) |
Nov 16, 2010 | 74.80 | 74.94 | 73.77 | 74.16 | 6,000,692 | -1.15(-1.53%) |
Nov 15, 2010 | 75.02 | 75.73 | 74.87 | 75.31 | 4,718,064 | +0.43(+0.57%) |
Nov 12, 2010 | 74.94 | 75.22 | 74.42 | 74.88 | 4,774,344 | -0.51(-0.68%) |
Nov 11, 2010 | 75.87 | 75.95 | 75.04 | 75.39 | 3,506,304 | -0.76(-1.00%) |
Nov 10, 2010 | 76.53 | 76.62 | 75.80 | 76.15 | 4,023,929 | -0.54(-0.70%) |
Nov 09, 2010 | 76.69 | 76.78 | 76.34 | 76.69 | 3,810,136 | +0.06(+0.08%) |
Nov 08, 2010 | 76.52 | 76.91 | 76.33 | 76.63 | 3,149,208 | -0.12(-0.16%) |
Nov 05, 2010 | 76.49 | 76.89 | 76.14 | 76.75 | 4,705,619 | +0.51(+0.67%) |
Nov 04, 2010 | 76.01 | 76.90 | 75.46 | 76.24 | 5,502,503 | +1.19(+1.59%) |
Nov 03, 2010 | 75.24 | 75.53 | 74.31 | 75.05 | 3,590,120 | -0.20(-0.27%) |
Nov 02, 2010 | 75.21 | 75.62 | 75.08 | 75.25 | 2,799,482 | +0.61(+0.82%) |
Nov 01, 2010 | 75.27 | 75.77 | 74.11 | 74.64 | 3,404,618 | -0.13(-0.17%) |
Oct 29, 2010 | 74.32 | 74.88 | 74.10 | 74.77 | 2,650,141 | +0.07(+0.09%) |
Oct 28, 2010 | 75.01 | 75.38 | 73.98 | 74.70 | 3,143,980 | +0.24(+0.32%) |
Oct 27, 2010 | 74.22 | 74.54 | 73.30 | 74.46 | 3,321,696 | -0.55(-0.73%) |
Oct 25, 2010 | 75.46 | 75.57 | 74.80 | 75.01 | 4,067,960 | +0.07(+0.09%) |
Oct 22, 2010 | 75.25 | 75.25 | 74.49 | 74.94 | 3,165,089 | -0.03(-0.04%) |
Oct 21, 2010 | 74.32 | 75.58 | 74.25 | 74.97 | 8,850,346 | +1.05(+1.42%) |
Oct 20, 2010 | 72.01 | 74.28 | 71.92 | 73.92 | 8,761,728 | +0.31(+0.42%) |
Oct 19, 2010 | 73.80 | 74.18 | 72.85 | 73.61 | 5,807,792 | -0.95(-1.27%) |
Oct 18, 2010 | 74.27 | 74.90 | 73.98 | 74.56 | 3,833,462 | +0.46(+0.62%) |
Oct 15, 2010 | 74.34 | 74.87 | 73.40 | 74.10 | 4,672,760 | -0.05(-0.07%) |
Oct 14, 2010 | 74.19 | 74.20 | 73.40 | 74.15 | 4,854,625 | -0.03(-0.04%) |
Oct 13, 2010 | 73.51 | 74.60 | 73.36 | 74.18 | 4,990,824 | +1.20(+1.64%) |
Oct 12, 2010 | 72.60 | 73.27 | 71.80 | 72.98 | 3,940,460 | +0.05(+0.07%) |
Oct 11, 2010 | 73.11 | 73.11 | 72.61 | 72.93 | 2,457,049 | +0.02(+0.03%) |
Oct 08, 2010 | 72.91 | 73.20 | 72.30 | 72.91 | 3,509,179 | +0.13(+0.18%) |
Oct 07, 2010 | 72.82 | 73.05 | 72.41 | 72.78 | 5,530 | -0.09(-0.12%) |
Oct 06, 2010 | 72.38 | 72.95 | 72.38 | 72.87 | 3,951,974 | +0.36(+0.50%) |
Oct 05, 2010 | 71.31 | 72.82 | 71.24 | 72.51 | 42,130 | +1.98(+2.81%) |
Oct 04, 2010 | 71.94 | 72.03 | 70.23 | 70.53 | 4,437,123 | -0.60(-0.84%) |
Oct 01, 2010 | 71.13 | 72.03 | 70.98 | 71.13 | 4,998,673 | -0.10(-0.15%) |
Sep 30, 2010 | 71.23 | 72.94 | 71.00 | 71.23 | 5,015,123 | -0.26(-0.36%) |
Sep 29, 2010 | 71.30 | 71.78 | 71.17 | 71.49 | 3,500 | -0.11(-0.15%) |
Sep 28, 2010 | 71.15 | 71.80 | 70.04 | 71.60 | 7,100 | +0.69(+0.97%) |
Sep 27, 2010 | 71.34 | 71.46 | 70.85 | 70.91 | 3,726,622 | -0.59(-0.83%) |
Sep 24, 2010 | 70.44 | 71.68 | 70.44 | 71.50 | 2,991,096 | +1.70(+2.44%) |
Sep 23, 2010 | 69.80 | 70.57 | 69.62 | 69.80 | 706 | -0.78(-1.11%) |
Sep 22, 2010 | 70.43 | 71.21 | 70.43 | 70.58 | 3,057,085 | -0.02(-0.03%) |
Sep 21, 2010 | 70.53 | 71.22 | 70.28 | 70.60 | 13,044 | +0.23(+0.33%) |
Sep 20, 2010 | 69.70 | 70.62 | 69.25 | 70.37 | 2,978,666 | +0.84(+1.21%) |
Sep 17, 2010 | 69.53 | 69.63 | 68.56 | 69.53 | 5,201,211 | +1.26(+1.85%) |
Sep 15, 2010 | 68.70 | 68.70 | 68.05 | 68.27 | 3,692,647 | -0.45(-0.65%) |
Sep 14, 2010 | 68.72 | 69.31 | 68.36 | 68.72 | 500 | -0.07(-0.10%) |
Sep 13, 2010 | 69.33 | 69.80 | 68.28 | 68.79 | 4,476,920 | -0.10(-0.15%) |
Sep 10, 2010 | 68.90 | 69.15 | 68.48 | 68.89 | 3,026,373 | +0.27(+0.39%) |
Sep 09, 2010 | 69.35 | 69.45 | 68.25 | 68.62 | 2,686,756 | +0.15(+0.22%) |
Sep 08, 2010 | 68.06 | 68.94 | 68.03 | 68.47 | 4,504 | +0.49(+0.72%) |
Sep 07, 2010 | 68.01 | 68.41 | 67.67 | 67.98 | 13,773 | -0.28(-0.41%) |
Sep 03, 2010 | 68.03 | 68.56 | 67.48 | 68.26 | 4,315,904 | +0.82(+1.22%) |
Sep 02, 2010 | 67.11 | 67.44 | 66.91 | 67.44 | 322 | +0.07(+0.10%) |
Sep 01, 2010 | 66.03 | 67.58 | 65.68 | 67.37 | 5,189,174 | +2.24(+3.44%) |
Aug 31, 2010 | 65.07 | 65.73 | 64.67 | 65.13 | 32,241 | -0.33(-0.50%) |
Aug 30, 2010 | 66.47 | 66.47 | 65.39 | 65.46 | 3,356,486 | -1.11(-1.67%) |
Aug 27, 2010 | 65.71 | 66.68 | 64.99 | 66.57 | 5,074,526 | +1.16(+1.77%) |
Aug 26, 2010 | 65.41 | 65.83 | 64.95 | 65.41 | 27,379 | +0.15(+0.23%) |
Aug 25, 2010 | 65.14 | 65.75 | 64.57 | 65.26 | 3,762 | -0.40(-0.61%) |
Aug 24, 2010 | 66.33 | 66.57 | 65.39 | 65.66 | 65,878 | -1.56(-2.32%) |
Aug 23, 2010 | 68.54 | 68.97 | 67.21 | 67.22 | 3,954,942 | -0.90(-1.32%) |
Aug 20, 2010 | 67.55 | 68.70 | 67.41 | 68.12 | 3,822,360 | -0.39(-0.57%) |
Aug 19, 2010 | 69.62 | 70.14 | 68.02 | 68.51 | 28,073 | -1.42(-2.03%) |
Aug 18, 2010 | 70.34 | 70.60 | 69.29 | 69.93 | 800 | -0.58(-0.82%) |
Aug 17, 2010 | 70.85 | 71.33 | 69.91 | 70.51 | 15,146 | +0.16(+0.23%) |
Aug 16, 2010 | 70.20 | 70.78 | 69.50 | 70.35 | 2,594,821 | -0.35(-0.50%) |
Aug 13, 2010 | 70.70 | 70.98 | 70.13 | 70.70 | 2,472,935 | +0.12(+0.17%) |
Aug 12, 2010 | 70.35 | 70.94 | 70.29 | 70.58 | 2,869,292 | -0.69(-0.97%) |
Aug 11, 2010 | 72.16 | 72.33 | 70.77 | 71.27 | 4,838,821 | -1.41(-1.94%) |
Aug 10, 2010 | 72.82 | 73.81 | 71.93 | 72.68 | 400 | -0.67(-0.91%) |
Aug 09, 2010 | 73.34 | 73.60 | 72.89 | 73.35 | 2,666,332 | +0.62(+0.85%) |
Aug 06, 2010 | 72.73 | 73.20 | 71.68 | 72.73 | 3,213,541 | -0.47(-0.64%) |
Aug 05, 2010 | 72.38 | 73.35 | 72.11 | 73.20 | 3,066,070 | +0.53(+0.73%) |
Aug 04, 2010 | 72.21 | 72.94 | 72.06 | 72.67 | 6,300 | +0.64(+0.89%) |
Aug 03, 2010 | 72.25 | 72.78 | 71.98 | 72.03 | 4,500 | -0.58(-0.80%) |