Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 79.83 | 80.26 | 79.10 | 79.94 | 21,161 | +0.60(+0.76%) |
Jan 28, 2011 | 80.75 | 80.75 | 79.22 | 79.34 | 27,336 | -1.64(-2.03%) |
Jan 27, 2011 | 80.75 | 81.14 | 80.47 | 80.98 | 36,310 | +0.28(+0.35%) |
Jan 26, 2011 | 79.47 | 80.72 | 79.34 | 80.70 | 16,391 | +1.63(+2.06%) |
Jan 25, 2011 | 79.30 | 79.30 | 78.61 | 79.07 | 5,401 | -0.26(-0.33%) |
Jan 24, 2011 | 79.04 | 79.68 | 78.86 | 79.33 | 14,986 | +0.09(+0.11%) |
Jan 21, 2011 | 79.89 | 79.96 | 79.25 | 79.25 | 11,432 | -0.35(-0.44%) |
Jan 20, 2011 | 80.32 | 80.32 | 79.13 | 79.60 | 8,692 | -1.19(-1.47%) |
Jan 19, 2011 | 82.52 | 82.52 | 80.78 | 80.78 | 6,518 | -1.57(-1.91%) |
Jan 18, 2011 | 82.03 | 82.37 | 81.60 | 82.36 | 7,468 | +0.20(+0.25%) |
Jan 14, 2011 | 81.70 | 82.19 | 81.62 | 82.15 | 8,814 | +0.54(+0.66%) |
Jan 13, 2011 | 81.70 | 82.01 | 81.53 | 81.62 | 11,562 | +0.02(+0.03%) |
Jan 12, 2011 | 81.63 | 81.88 | 81.46 | 81.60 | 6,457 | +0.57(+0.70%) |
Jan 11, 2011 | 81.19 | 81.45 | 81.03 | 81.03 | 6,035 | +0.15(+0.18%) |
Jan 10, 2011 | 80.22 | 80.99 | 79.55 | 80.88 | 12,491 | +0.29(+0.36%) |
Jan 07, 2011 | 80.97 | 81.17 | 79.74 | 80.59 | 22,592 | -0.30(-0.37%) |
Jan 06, 2011 | 81.22 | 81.22 | 80.66 | 80.89 | 11,942 | -0.03(-0.03%) |
Jan 05, 2011 | 80.15 | 80.92 | 79.65 | 80.91 | 15,024 | +1.12(+1.40%) |
Jan 04, 2011 | 81.12 | 81.12 | 79.07 | 79.79 | 43,034 | -1.20(-1.48%) |
Jan 03, 2011 | 80.59 | 81.23 | 80.18 | 80.99 | 91,313 | +1.41(+1.77%) |
Dec 31, 2010 | 80.39 | 80.39 | 79.58 | 79.58 | 16,553 | -0.67(-0.84%) |
Dec 30, 2010 | 80.32 | 80.51 | 80.25 | 80.25 | 39,443 | -0.11(-0.14%) |
Dec 29, 2010 | 80.13 | 80.36 | 80.09 | 80.36 | 6,654 | +0.22(+0.27%) |
Dec 28, 2010 | 80.26 | 80.81 | 79.87 | 80.14 | 9,622 | -0.16(-0.19%) |
Dec 27, 2010 | 80.21 | 80.39 | 79.82 | 80.30 | 11,491 | +0.11(+0.13%) |
Dec 23, 2010 | 80.28 | 80.49 | 80.16 | 80.19 | 12,570 | -0.18(-0.22%) |
Dec 22, 2010 | 80.91 | 80.91 | 80.30 | 80.37 | 14,583 | -0.24(-0.30%) |
Dec 21, 2010 | 80.34 | 80.68 | 80.20 | 80.61 | 30,308 | +0.71(+0.88%) |
Dec 20, 2010 | 80.20 | 80.30 | 79.51 | 79.90 | 15,903 | +0.16(+0.20%) |
Dec 17, 2010 | 79.18 | 79.91 | 79.09 | 79.74 | 12,250 | +0.50(+0.63%) |
Dec 16, 2010 | 78.54 | 79.25 | 78.39 | 79.25 | 10,285 | +0.74(+0.95%) |
Dec 15, 2010 | 79.00 | 79.53 | 78.38 | 78.50 | 7,905 | -0.45(-0.57%) |
Dec 14, 2010 | 79.18 | 79.27 | 78.93 | 78.95 | 3,770 | -0.04(-0.05%) |
Dec 13, 2010 | 79.91 | 79.95 | 78.99 | 78.99 | 17,385 | -0.40(-0.50%) |
Dec 10, 2010 | 78.66 | 79.49 | 78.51 | 79.39 | 11,055 | +0.91(+1.15%) |
Dec 09, 2010 | 78.94 | 78.94 | 78.20 | 78.48 | 12,462 | +0.20(+0.25%) |
Dec 08, 2010 | 78.41 | 78.59 | 78.15 | 78.29 | 13,599 | +0.08(+0.11%) |
Dec 07, 2010 | 79.03 | 79.03 | 78.20 | 78.20 | 30,475 | +0.33(+0.43%) |
Dec 06, 2010 | 77.55 | 78.03 | 77.52 | 77.87 | 23,390 | +0.31(+0.40%) |
Dec 03, 2010 | 76.86 | 77.60 | 76.74 | 77.56 | 14,430 | +0.70(+0.91%) |
Dec 02, 2010 | 76.13 | 76.90 | 76.13 | 76.86 | 13,494 | +0.87(+1.15%) |
Dec 01, 2010 | 75.72 | 76.12 | 75.69 | 75.98 | 24,134 | +1.76(+2.37%) |
Nov 30, 2010 | 73.74 | 74.68 | 73.74 | 74.23 | 20,704 | +0.17(+0.23%) |
Nov 29, 2010 | 74.55 | 74.55 | 73.55 | 74.06 | 17,409 | -0.90(-1.20%) |
Nov 26, 2010 | 74.55 | 75.09 | 74.55 | 74.96 | 12,144 | -0.10(-0.14%) |
Nov 24, 2010 | 74.44 | 75.06 | 75.06 | 75.06 | 23,603 | +1.69(+2.30%) |
Nov 23, 2010 | 73.19 | 73.61 | 72.83 | 73.37 | 142,593 | -0.78(-1.06%) |
Nov 22, 2010 | 73.02 | 74.16 | 73.02 | 74.16 | 5,814 | +0.85(+1.16%) |
Nov 19, 2010 | 72.74 | 73.38 | 72.74 | 73.31 | 4,073 | +0.45(+0.62%) |
Nov 18, 2010 | 72.84 | 73.29 | 72.78 | 72.85 | 31,511 | +1.29(+1.80%) |
Nov 17, 2010 | 71.44 | 71.73 | 71.37 | 71.57 | 4,138 | +0.55(+0.77%) |
Nov 16, 2010 | 72.07 | 72.07 | 70.73 | 71.02 | 5,151 | -1.49(-2.05%) |
Nov 15, 2010 | 72.89 | 73.24 | 72.42 | 72.51 | 43,471 | -0.29(-0.40%) |
Nov 12, 2010 | 73.39 | 73.68 | 72.38 | 72.80 | 38,256 | -1.09(-1.47%) |
Nov 11, 2010 | 73.33 | 74.12 | 73.03 | 73.89 | 12,186 | -0.13(-0.17%) |
Nov 10, 2010 | 73.57 | 74.05 | 73.07 | 74.01 | 1,456 | +0.67(+0.92%) |
Nov 09, 2010 | 74.58 | 74.58 | 73.34 | 73.34 | 11,572 | -0.90(-1.22%) |
Nov 08, 2010 | 74.15 | 74.45 | 74.05 | 74.24 | 11,136 | +0.06(+0.08%) |
Nov 05, 2010 | 74.05 | 74.33 | 73.91 | 74.19 | 30,671 | +0.38(+0.51%) |
Nov 04, 2010 | 73.70 | 73.93 | 73.67 | 73.81 | 15,553 | +1.45(+2.00%) |
Nov 03, 2010 | 72.09 | 72.40 | 71.64 | 72.37 | 3,204 | +0.53(+0.74%) |
Nov 02, 2010 | 71.90 | 71.90 | 71.66 | 71.84 | 4,478 | +0.98(+1.38%) |
Nov 01, 2010 | 71.62 | 72.07 | 70.57 | 70.86 | 13,225 | -0.37(-0.51%) |
Oct 29, 2010 | 70.59 | 71.53 | 70.59 | 71.23 | 1,995 | +0.32(+0.45%) |
Oct 28, 2010 | 71.27 | 71.36 | 70.55 | 70.91 | 3,256 | -0.06(-0.08%) |
Oct 27, 2010 | 70.87 | 70.96 | 70.80 | 70.96 | 638 | -0.16(-0.22%) |
Oct 25, 2010 | 70.81 | 71.56 | 70.81 | 71.12 | 24,187 | +0.86(+1.23%) |
Oct 22, 2010 | 70.10 | 70.26 | 70.10 | 70.26 | 660 | +0.81(+1.16%) |
Oct 21, 2010 | 70.01 | 70.31 | 69.27 | 69.45 | 15,260 | -0.04(-0.06%) |
Oct 20, 2010 | 69.20 | 69.74 | 69.01 | 69.49 | 8,821 | +0.95(+1.39%) |
Oct 19, 2010 | 69.16 | 69.74 | 68.37 | 68.54 | 22,501 | -1.74(-2.48%) |
Oct 18, 2010 | 70.48 | 70.48 | 70.13 | 70.28 | 8,760 | +0.09(+0.13%) |
Oct 15, 2010 | 70.85 | 70.85 | 70.04 | 70.19 | 1,860 | +0.12(+0.17%) |
Oct 14, 2010 | 70.69 | 70.69 | 70.04 | 70.07 | 1,113 | -0.60(-0.85%) |
Oct 13, 2010 | 69.77 | 70.80 | 69.77 | 70.67 | 31,261 | +1.14(+1.64%) |
Oct 12, 2010 | 68.63 | 69.54 | 68.28 | 69.54 | 2,052 | +0.29(+0.42%) |
Oct 11, 2010 | 69.13 | 69.56 | 69.05 | 69.24 | 1,740 | +0.01(+0.01%) |
Oct 08, 2010 | 69.23 | 69.23 | 68.06 | 69.23 | 1,854 | +0.77(+1.13%) |
Oct 07, 2010 | 68.09 | 68.49 | 67.75 | 68.46 | 5,822 | +0.31(+0.45%) |
Oct 06, 2010 | 69.15 | 69.18 | 68.09 | 68.15 | 3,780 | -1.08(-1.56%) |
Oct 05, 2010 | 68.08 | 69.32 | 67.90 | 69.24 | 9,622 | +2.05(+3.05%) |
Oct 04, 2010 | 68.03 | 68.16 | 66.93 | 67.19 | 46,600 | -1.01(-1.48%) |
Oct 01, 2010 | 68.20 | 68.59 | 67.78 | 68.20 | 23,700 | +0.25(+0.37%) |
Sep 30, 2010 | 68.69 | 68.84 | 67.49 | 67.95 | 14,683 | -0.23(-0.34%) |
Sep 29, 2010 | 67.81 | 68.38 | 67.81 | 68.18 | 7,030 | +0.73(+1.09%) |
Sep 28, 2010 | 66.95 | 67.90 | 66.42 | 67.45 | 8,074 | -0.12(-0.18%) |
Sep 27, 2010 | 67.65 | 67.65 | 67.28 | 67.57 | 1,478 | -0.14(-0.21%) |
Sep 24, 2010 | 66.95 | 67.71 | 66.95 | 67.71 | 10,393 | +2.10(+3.19%) |
Sep 23, 2010 | 65.90 | 66.51 | 65.57 | 65.62 | 7,163 | -0.38(-0.58%) |
Sep 22, 2010 | 66.93 | 66.93 | 65.71 | 66.00 | 5,055 | -0.94(-1.41%) |
Sep 21, 2010 | 67.01 | 67.24 | 66.83 | 66.94 | 19,523 | -0.35(-0.52%) |
Sep 20, 2010 | 65.74 | 67.29 | 65.61 | 67.29 | 11,551 | +1.73(+2.64%) |
Sep 17, 2010 | 65.56 | 65.74 | 64.97 | 65.56 | 18,733 | +0.19(+0.29%) |
Sep 15, 2010 | 64.68 | 65.39 | 64.56 | 65.37 | 5,655 | +0.14(+0.21%) |
Sep 14, 2010 | 65.03 | 65.61 | 64.73 | 65.23 | 9,939 | +0.07(+0.11%) |
Sep 13, 2010 | 64.31 | 65.38 | 64.31 | 65.16 | 48,808 | +1.62(+2.54%) |
Sep 10, 2010 | 63.46 | 63.78 | 63.14 | 63.55 | 8,763 | +0.20(+0.31%) |
Sep 09, 2010 | 64.09 | 64.09 | 62.93 | 63.35 | 22,647 | +0.10(+0.16%) |
Sep 08, 2010 | 63.16 | 63.62 | 63.12 | 63.25 | 5,914 | +0.48(+0.76%) |
Sep 07, 2010 | 63.51 | 63.57 | 62.77 | 62.77 | 19,794 | -1.13(-1.76%) |
Sep 03, 2010 | 63.71 | 64.06 | 63.24 | 63.90 | 12,755 | +0.99(+1.58%) |
Sep 02, 2010 | 61.87 | 62.90 | 61.73 | 62.90 | 36,681 | +1.04(+1.67%) |
Sep 01, 2010 | 60.73 | 61.87 | 60.73 | 61.87 | 26,468 | +2.09(+3.49%) |
Aug 31, 2010 | 60.05 | 60.40 | 59.41 | 59.78 | 42,548 | -0.64(-1.06%) |
Aug 30, 2010 | 61.22 | 61.27 | 60.34 | 60.42 | 25,663 | -0.98(-1.59%) |
Aug 27, 2010 | 61.40 | 61.48 | 59.49 | 61.40 | 11,447 | +1.58(+2.64%) |
Aug 26, 2010 | 60.49 | 60.49 | 59.62 | 59.82 | 20,575 | -0.40(-0.67%) |
Aug 25, 2010 | 58.96 | 60.22 | 58.67 | 60.22 | 46,136 | +0.70(+1.18%) |
Aug 24, 2010 | 59.24 | 59.80 | 58.70 | 59.52 | 5,197 | -0.78(-1.29%) |
Aug 23, 2010 | 60.84 | 60.90 | 60.30 | 60.30 | 6,844 | -0.55(-0.90%) |
Aug 20, 2010 | 60.54 | 60.84 | 60.02 | 60.84 | 17,660 | -0.06(-0.09%) |
Aug 19, 2010 | 62.18 | 62.18 | 60.70 | 60.90 | 47,446 | -1.41(-2.26%) |
Aug 18, 2010 | 61.63 | 62.62 | 61.41 | 62.31 | 29,135 | +0.34(+0.55%) |
Aug 17, 2010 | 61.64 | 62.41 | 61.42 | 61.97 | 16,701 | +1.16(+1.90%) |
Aug 16, 2010 | 59.84 | 61.21 | 59.84 | 60.81 | 29,499 | +0.25(+0.42%) |
Aug 13, 2010 | 60.89 | 60.95 | 60.56 | 60.56 | 24,712 | -0.47(-0.77%) |
Aug 12, 2010 | 60.24 | 61.20 | 59.58 | 61.03 | 23,848 | -0.39(-0.64%) |
Aug 11, 2010 | 62.39 | 62.43 | 61.29 | 61.42 | 106 | -2.61(-4.08%) |
Aug 10, 2010 | 63.51 | 64.30 | 63.18 | 64.04 | 47,798 | -0.69(-1.06%) |
Aug 09, 2010 | 64.84 | 64.84 | 64.42 | 64.72 | 4,117 | +0.54(+0.83%) |
Aug 06, 2010 | 64.19 | 64.19 | 63.20 | 64.19 | 7,773 | -0.20(-0.31%) |
Aug 05, 2010 | 64.76 | 64.76 | 64.33 | 64.39 | 7,156 | -0.56(-0.87%) |
Aug 04, 2010 | 64.61 | 64.97 | 64.39 | 64.95 | 11,157 | +0.81(+1.26%) |
Aug 03, 2010 | 64.41 | 64.86 | 63.75 | 64.15 | 77,999 | -0.55(-0.85%) |
Aug 02, 2010 | 64.68 | 64.87 | 64.25 | 64.69 | 49,135 | +0.94(+1.47%) |
Jul 30, 2010 | 63.76 | 63.76 | 62.47 | 63.76 | 8,528 | +0.05(+0.07%) |
Jul 29, 2010 | 64.26 | 64.26 | 62.82 | 63.71 | 7,813 | -0.18(-0.28%) |
Jul 28, 2010 | 64.74 | 64.74 | 63.82 | 63.89 | 1,542 | -1.34(-2.06%) |
Jul 27, 2010 | 66.09 | 66.09 | 64.95 | 65.23 | 18,000 | -0.39(-0.60%) |
Jul 26, 2010 | 65.39 | 65.62 | 65.29 | 65.62 | 17,163 | +1.51(+2.35%) |
Jul 23, 2010 | 62.36 | 64.12 | 62.36 | 64.12 | 11,726 | +1.51(+2.42%) |
Jul 22, 2010 | 61.68 | 62.69 | 61.67 | 62.60 | 18,104 | +2.07(+3.42%) |
Jul 21, 2010 | 61.26 | 61.65 | 60.51 | 60.53 | 3,094 | -0.72(-1.18%) |
Jul 20, 2010 | 59.62 | 61.26 | 59.62 | 61.26 | 6,566 | +0.74(+1.22%) |
Jul 19, 2010 | 60.51 | 60.52 | 59.72 | 60.52 | 9,734 | +0.09(+0.15%) |
Jul 16, 2010 | 60.43 | 62.20 | 60.30 | 60.43 | 23,373 | -1.71(-2.75%) |
Jul 15, 2010 | 61.69 | 62.27 | 61.69 | 62.14 | 4,044 | -0.70(-1.11%) |
Jul 14, 2010 | 62.72 | 63.17 | 62.52 | 62.83 | 16,007 | -0.04(-0.06%) |
Jul 13, 2010 | 61.96 | 62.94 | 61.96 | 62.87 | 26,336 | +1.67(+2.73%) |
Jul 12, 2010 | 62.05 | 62.05 | 60.86 | 61.20 | 3,184 | -0.58(-0.94%) |
Jul 09, 2010 | 61.78 | 61.80 | 61.19 | 61.78 | 5,958 | +1.28(+2.12%) |
Jul 08, 2010 | 61.00 | 61.00 | 60.43 | 60.50 | 1,685 | +0.29(+0.47%) |
Jul 07, 2010 | 58.71 | 60.21 | 58.55 | 60.21 | 3,050 | +1.29(+2.18%) |
Jul 06, 2010 | 60.10 | 60.27 | 58.93 | 58.93 | 3,852 | -0.00(-0.00%) |
Jul 02, 2010 | 58.93 | 59.67 | 58.63 | 58.93 | 8,648 | -0.54(-0.90%) |
Jul 01, 2010 | 59.69 | 59.69 | 57.96 | 59.46 | 15,752 | -0.21(-0.35%) |
Jun 30, 2010 | 60.02 | 60.68 | 59.62 | 59.67 | 7,695 | -0.46(-0.77%) |
Jun 29, 2010 | 61.24 | 61.24 | 60.00 | 60.13 | 5,305 | -2.41(-3.85%) |
Jun 25, 2010 | 62.54 | 62.80 | 61.54 | 62.54 | 2,658 | +0.74(+1.20%) |
Jun 24, 2010 | 62.13 | 62.36 | 61.74 | 61.79 | 109,790 | -0.81(-1.29%) |
Jun 23, 2010 | 62.75 | 62.75 | 62.20 | 62.60 | 2,532 | -0.33(-0.52%) |
Jun 22, 2010 | 64.55 | 65.10 | 62.93 | 62.93 | 13,577 | -1.20(-1.87%) |
Jun 21, 2010 | 65.43 | 65.43 | 64.13 | 64.13 | 19,534 | -0.70(-1.09%) |
Jun 18, 2010 | 64.83 | 65.13 | 64.51 | 64.83 | 5,814 | +0.23(+0.36%) |
Jun 17, 2010 | 64.06 | 64.60 | 64.06 | 64.60 | 875 | -0.13(-0.20%) |
Jun 16, 2010 | 64.13 | 65.17 | 64.13 | 64.73 | 74,160 | +0.10(+0.16%) |
Jun 15, 2010 | 64.02 | 64.76 | 64.02 | 64.63 | 152,616 | +1.55(+2.46%) |
Jun 14, 2010 | 63.24 | 64.09 | 63.08 | 63.08 | 1,609 | +0.77(+1.24%) |
Jun 11, 2010 | 61.30 | 62.46 | 61.30 | 62.30 | 1,578 | +0.49(+0.79%) |
Jun 10, 2010 | 61.12 | 61.82 | 61.12 | 61.82 | 4,028 | +1.85(+3.09%) |
Jun 09, 2010 | 60.45 | 61.22 | 59.97 | 59.97 | 7,789 | +0.49(+0.82%) |
Jun 08, 2010 | 60.08 | 60.30 | 58.89 | 59.48 | 5,775 | -0.49(-0.82%) |
Jun 07, 2010 | 61.65 | 61.79 | 59.97 | 59.97 | 9,746 | -1.65(-2.68%) |
Jun 04, 2010 | 61.62 | 63.39 | 61.44 | 61.62 | 9,733 | -2.80(-4.35%) |
Jun 03, 2010 | 63.52 | 64.42 | 63.49 | 64.42 | 4,982 | +1.32(+2.09%) |
Jun 02, 2010 | 62.49 | 63.10 | 62.49 | 63.10 | 3,305 | +1.10(+1.77%) |
Jun 01, 2010 | 62.48 | 63.23 | 62.00 | 62.00 | 19,310 | -1.25(-1.98%) |
May 28, 2010 | 63.25 | 63.93 | 63.18 | 63.25 | 2,007 | -0.55(-0.87%) |
May 27, 2010 | 63.20 | 63.81 | 63.20 | 63.81 | 3,497 | +2.08(+3.36%) |
May 26, 2010 | 62.08 | 63.27 | 61.68 | 61.73 | 32,011 | +0.39(+0.63%) |
May 25, 2010 | 59.85 | 61.40 | 59.02 | 61.35 | 77,017 | -0.21(-0.35%) |
May 24, 2010 | 61.87 | 62.56 | 61.56 | 61.56 | 98,321 | -0.56(-0.90%) |
May 21, 2010 | 60.21 | 62.71 | 60.21 | 62.12 | 31,352 | +0.80(+1.30%) |
May 20, 2010 | 61.31 | 62.30 | 61.31 | 61.32 | 14,816 | -3.00(-4.66%) |
May 19, 2010 | 64.52 | 65.13 | 63.33 | 64.32 | 68,834 | -0.51(-0.79%) |
May 18, 2010 | 66.81 | 66.87 | 64.83 | 64.83 | 35,994 | -1.07(-1.62%) |
May 17, 2010 | 66.12 | 66.49 | 64.56 | 65.89 | 36,558 | +0.71(+1.09%) |
May 14, 2010 | 65.18 | 66.68 | 65.10 | 65.18 | 15,046 | -2.26(-3.35%) |
May 13, 2010 | 67.41 | 68.37 | 67.03 | 67.44 | 17,939 | -0.03(-0.04%) |
May 12, 2010 | 66.17 | 67.47 | 66.17 | 67.47 | 7,366 | +1.68(+2.56%) |
May 11, 2010 | 66.00 | 66.73 | 65.77 | 65.79 | 132,103 | +0.71(+1.10%) |
May 10, 2010 | 64.86 | 65.08 | 64.62 | 65.08 | 13,593 | +2.69(+4.31%) |
May 07, 2010 | 63.80 | 64.01 | 61.95 | 62.39 | 29,680 | -2.15(-3.33%) |
May 06, 2010 | 66.09 | 66.62 | 32.89 | 64.54 | 38,815 | -2.08(-3.12%) |
May 05, 2010 | 66.97 | 67.28 | 66.47 | 66.62 | 27,534 | -1.15(-1.70%) |
May 04, 2010 | 68.62 | 68.62 | 67.42 | 67.77 | 14,916 | -1.88(-2.70%) |
May 03, 2010 | 68.76 | 69.70 | 68.68 | 69.65 | 19,162 | +1.13(+1.65%) |
Apr 30, 2010 | 70.05 | 70.06 | 68.53 | 68.53 | 45,361 | -1.32(-1.89%) |
Apr 29, 2010 | 69.16 | 69.85 | 68.85 | 69.85 | 23,387 | +0.99(+1.44%) |
Apr 28, 2010 | 69.12 | 69.21 | 68.42 | 68.86 | 81,167 | -0.06(-0.09%) |
Apr 27, 2010 | 70.00 | 70.62 | 68.92 | 68.92 | 57,478 | -1.44(-2.04%) |
Apr 26, 2010 | 70.87 | 70.87 | 70.33 | 70.36 | 6,536 | -0.18(-0.25%) |
Apr 23, 2010 | 70.19 | 70.55 | 69.81 | 70.53 | 2,918 | +0.56(+0.80%) |
Apr 22, 2010 | 68.65 | 70.07 | 68.44 | 69.97 | 7,124 | +0.64(+0.92%) |
Apr 21, 2010 | 69.31 | 69.40 | 68.88 | 69.33 | 2,463 | +0.36(+0.52%) |
Apr 20, 2010 | 68.64 | 69.03 | 68.64 | 68.97 | 9,554 | +0.80(+1.17%) |
Apr 19, 2010 | 68.34 | 68.80 | 67.47 | 68.17 | 7,941 | -0.48(-0.70%) |
Apr 16, 2010 | 69.36 | 69.48 | 68.22 | 68.66 | 9,034 | -0.97(-1.40%) |
Apr 15, 2010 | 69.32 | 69.68 | 69.27 | 69.63 | 4,889 | +0.40(+0.58%) |
Apr 14, 2010 | 68.35 | 69.23 | 68.32 | 69.23 | 3,677 | +1.32(+1.94%) |
Apr 13, 2010 | 67.78 | 67.93 | 67.53 | 67.91 | 8,253 | +0.11(+0.16%) |
Apr 12, 2010 | 67.74 | 67.92 | 67.56 | 67.80 | 4,538 | +0.25(+0.38%) |
Apr 09, 2010 | 67.28 | 67.55 | 67.27 | 67.55 | 5,540 | +0.12(+0.18%) |
Apr 08, 2010 | 66.72 | 67.44 | 66.72 | 67.43 | 1,982 | -0.00(-0.00%) |
Apr 07, 2010 | 67.49 | 67.72 | 67.10 | 67.43 | 6,474 | -0.35(-0.51%) |
Apr 06, 2010 | 67.54 | 68.03 | 67.54 | 67.77 | 3,816 | +0.12(+0.18%) |
Apr 05, 2010 | 66.64 | 67.65 | 66.54 | 67.65 | 8,210 | +1.48(+2.23%) |
Apr 01, 2010 | 66.45 | 66.18 | 66.18 | 66.18 | 8,514 | -0.15(-0.23%) |
Mar 31, 2010 | 66.39 | 66.81 | 66.23 | 66.33 | 9,554 | -0.08(-0.13%) |
Mar 30, 2010 | 66.17 | 66.53 | 65.85 | 66.41 | 16,952 | +0.51(+0.78%) |
Mar 29, 2010 | 66.19 | 66.24 | 65.88 | 65.90 | 4,812 | -0.00(-0.01%) |
Mar 26, 2010 | 66.25 | 66.51 | 65.69 | 65.90 | 9,960 | -0.08(-0.13%) |
Mar 25, 2010 | 66.89 | 67.36 | 65.99 | 65.99 | 19,633 | -0.41(-0.61%) |
Mar 24, 2010 | 67.01 | 67.01 | 66.36 | 66.40 | 8,116 | -0.81(-1.20%) |
Mar 23, 2010 | 66.50 | 67.20 | 66.41 | 67.20 | 5,320 | +0.82(+1.23%) |
Mar 22, 2010 | 64.85 | 66.41 | 64.84 | 66.39 | 24,177 | +1.00(+1.52%) |
Mar 19, 2010 | 66.44 | 66.49 | 65.27 | 65.39 | 4,461 | -0.84(-1.26%) |
Mar 18, 2010 | 66.49 | 66.49 | 66.04 | 66.23 | 4,108 | -0.22(-0.33%) |
Mar 17, 2010 | 66.22 | 66.77 | 66.22 | 66.45 | 14,182 | +0.40(+0.60%) |
Mar 16, 2010 | 65.47 | 66.05 | 65.39 | 66.05 | 5,468 | +0.55(+0.85%) |
Mar 15, 2010 | 65.35 | 65.49 | 65.35 | 65.49 | 7,007 | +0.10(+0.15%) |
Mar 12, 2010 | 65.89 | 65.89 | 65.23 | 65.40 | 4,257 | +0.26(+0.40%) |
Mar 11, 2010 | 64.84 | 65.14 | 64.73 | 65.14 | 3,565 | +0.10(+0.16%) |
Mar 10, 2010 | 65.01 | 65.14 | 64.81 | 65.03 | 19,928 | +0.66(+1.03%) |
Mar 09, 2010 | 64.40 | 64.99 | 64.30 | 64.37 | 7,990 | -0.05(-0.08%) |
Mar 08, 2010 | 64.27 | 64.48 | 64.27 | 64.42 | 5,043 | +0.16(+0.25%) |
Mar 05, 2010 | 63.51 | 64.26 | 63.51 | 64.26 | 1,359 | +1.27(+2.01%) |
Mar 04, 2010 | 62.96 | 63.00 | 62.70 | 63.00 | 1,679 | +0.35(+0.55%) |
Mar 03, 2010 | 62.92 | 63.32 | 62.65 | 62.65 | 4,211 | +0.05(+0.07%) |
Mar 02, 2010 | 62.49 | 62.82 | 62.43 | 62.60 | 8,517 | +0.45(+0.73%) |
Mar 01, 2010 | 61.13 | 62.17 | 61.13 | 62.15 | 3,672 | +1.29(+2.11%) |
Feb 26, 2010 | 60.80 | 60.91 | 60.21 | 60.86 | 3,916 | +0.28(+0.47%) |
Feb 25, 2010 | 59.95 | 60.58 | 59.90 | 60.58 | 2,033 | +0.06(+0.10%) |
Feb 24, 2010 | 60.32 | 60.74 | 60.32 | 60.52 | 1,420 | +0.51(+0.85%) |
Feb 23, 2010 | 60.58 | 60.58 | 59.78 | 60.01 | 108,378 | -0.76(-1.25%) |
Feb 22, 2010 | 61.05 | 61.05 | 60.70 | 60.77 | 2,426 | -0.05(-0.08%) |
Feb 19, 2010 | 60.47 | 60.85 | 60.47 | 60.82 | 343 | +0.27(+0.44%) |
Feb 18, 2010 | 60.33 | 60.55 | 60.20 | 60.55 | 4,482 | +0.30(+0.50%) |
Feb 17, 2010 | 60.26 | 60.27 | 59.98 | 60.25 | 9,027 | +0.29(+0.48%) |
Feb 16, 2010 | 59.27 | 59.96 | 59.19 | 59.96 | 2,405 | +1.16(+1.96%) |
Feb 12, 2010 | 57.91 | 58.81 | 58.81 | 58.81 | 638 | +0.34(+0.58%) |
Feb 11, 2010 | 57.28 | 58.47 | 57.28 | 58.47 | 1,071 | +1.03(+1.80%) |
Feb 10, 2010 | 57.27 | 57.46 | 56.77 | 57.44 | 7,372 | +0.08(+0.13%) |
Feb 09, 2010 | 57.28 | 57.51 | 56.96 | 57.36 | 6,375 | +0.56(+0.99%) |
Feb 08, 2010 | 56.91 | 57.32 | 56.56 | 56.80 | 3,559 | -0.01(-0.02%) |
Feb 05, 2010 | 57.06 | 57.06 | 55.98 | 56.81 | 12,927 | -0.27(-0.48%) |
Feb 04, 2010 | 58.39 | 58.44 | 57.06 | 57.08 | 11,707 | -2.08(-3.51%) |
Feb 03, 2010 | 58.94 | 59.35 | 58.68 | 59.15 | 18,648 | -0.02(-0.03%) |
Feb 02, 2010 | 58.59 | 59.20 | 58.54 | 59.17 | 7,166 | +0.63(+1.07%) |