Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 79.08 | 79.71 | 78.90 | 79.67 | 599,366 | +0.54(+0.69%) |
Apr 28, 2011 | 80.82 | 81.27 | 78.93 | 79.13 | 369,583 | -1.66(-2.05%) |
Apr 27, 2011 | 80.47 | 80.90 | 80.28 | 80.79 | 256,524 | +0.31(+0.39%) |
Apr 26, 2011 | 79.95 | 80.55 | 79.91 | 80.48 | 304,671 | +0.80(+1.01%) |
Apr 25, 2011 | 80.27 | 80.45 | 79.59 | 79.67 | 212,048 | -0.82(-1.02%) |
Apr 21, 2011 | 80.31 | 80.51 | 80.10 | 80.50 | 182,378 | +0.48(+0.59%) |
Apr 20, 2011 | 79.57 | 80.14 | 79.57 | 80.02 | 396,872 | +1.26(+1.60%) |
Apr 19, 2011 | 78.45 | 78.96 | 78.27 | 78.76 | 323,294 | +0.32(+0.41%) |
Apr 18, 2011 | 78.29 | 78.56 | 77.05 | 78.44 | 241,975 | -0.53(-0.68%) |
Apr 15, 2011 | 78.94 | 79.04 | 78.56 | 78.97 | 270,789 | +0.24(+0.31%) |
Apr 14, 2011 | 78.32 | 79.03 | 78.11 | 78.73 | 341,230 | +0.04(+0.05%) |
Apr 13, 2011 | 78.94 | 79.11 | 78.41 | 78.69 | 271,808 | +0.04(+0.05%) |
Apr 12, 2011 | 77.86 | 78.81 | 77.81 | 78.65 | 589,379 | +0.08(+0.10%) |
Apr 11, 2011 | 78.33 | 78.89 | 78.19 | 78.58 | 291,067 | +0.31(+0.40%) |
Apr 08, 2011 | 78.79 | 79.13 | 77.86 | 78.27 | 145,507 | -0.32(-0.41%) |
Apr 07, 2011 | 79.22 | 79.25 | 78.42 | 78.59 | 131,381 | -0.84(-1.06%) |
Apr 06, 2011 | 79.42 | 79.44 | 79.01 | 79.43 | 449,343 | +0.48(+0.60%) |
Apr 05, 2011 | 78.88 | 79.12 | 78.61 | 78.95 | 227,876 | -0.23(-0.29%) |
Apr 04, 2011 | 78.44 | 79.19 | 78.33 | 79.19 | 235,392 | +0.75(+0.95%) |
Apr 01, 2011 | 78.28 | 78.57 | 77.74 | 78.44 | 188,105 | +0.65(+0.84%) |
Mar 31, 2011 | 77.37 | 77.92 | 77.37 | 77.79 | 240,785 | +0.41(+0.53%) |
Mar 30, 2011 | 77.13 | 77.43 | 76.84 | 77.38 | 126,948 | +0.53(+0.69%) |
Mar 29, 2011 | 76.40 | 76.85 | 76.21 | 76.85 | 179,640 | +0.37(+0.48%) |
Mar 28, 2011 | 77.08 | 77.35 | 76.48 | 76.48 | 93,143 | -0.38(-0.49%) |
Mar 25, 2011 | 76.52 | 77.15 | 76.29 | 76.86 | 202,125 | +0.32(+0.42%) |
Mar 24, 2011 | 77.02 | 77.08 | 76.16 | 76.54 | 174,669 | -0.20(-0.27%) |
Mar 23, 2011 | 76.89 | 77.01 | 76.33 | 76.74 | 187,203 | -0.33(-0.43%) |
Mar 22, 2011 | 76.67 | 77.14 | 76.52 | 77.07 | 333,878 | +0.33(+0.43%) |
Mar 21, 2011 | 76.83 | 76.97 | 76.71 | 76.74 | 203,408 | +1.28(+1.70%) |
Mar 18, 2011 | 75.14 | 75.53 | 74.89 | 75.46 | 463,389 | +0.75(+1.00%) |
Mar 17, 2011 | 75.44 | 75.83 | 74.61 | 74.72 | 313,945 | +0.09(+0.12%) |
Mar 16, 2011 | 75.47 | 75.84 | 74.56 | 74.63 | 375,136 | -1.09(-1.43%) |
Mar 15, 2011 | 75.46 | 76.04 | 75.41 | 75.72 | 344,763 | -0.87(-1.14%) |
Mar 14, 2011 | 76.62 | 77.06 | 76.40 | 76.59 | 539,652 | -0.55(-0.72%) |
Mar 11, 2011 | 75.86 | 77.29 | 75.85 | 77.14 | 244,792 | +0.80(+1.04%) |
Mar 10, 2011 | 76.97 | 77.24 | 76.24 | 76.35 | 239,099 | -1.52(-1.95%) |
Mar 09, 2011 | 77.41 | 78.03 | 77.19 | 77.87 | 384,772 | +0.12(+0.15%) |
Mar 08, 2011 | 77.11 | 78.21 | 77.04 | 77.75 | 325,680 | +0.66(+0.86%) |
Mar 07, 2011 | 77.57 | 78.19 | 76.54 | 77.09 | 303,120 | -0.34(-0.44%) |
Mar 04, 2011 | 77.76 | 78.16 | 77.17 | 77.43 | 337,639 | -0.46(-0.59%) |
Mar 03, 2011 | 77.68 | 77.94 | 77.15 | 77.89 | 500,652 | +0.98(+1.27%) |
Mar 02, 2011 | 77.35 | 77.35 | 76.60 | 76.91 | 379,436 | -0.46(-0.59%) |
Mar 01, 2011 | 78.63 | 78.63 | 77.36 | 77.36 | 389,404 | -0.97(-1.24%) |
Feb 28, 2011 | 78.74 | 78.74 | 78.06 | 78.33 | 470,571 | +0.00(+0.00%) |
Feb 25, 2011 | 78.56 | 78.87 | 78.25 | 78.33 | 404,620 | -0.05(-0.06%) |
Feb 24, 2011 | 78.35 | 79.29 | 77.87 | 78.38 | 305,563 | -0.31(-0.39%) |
Feb 23, 2011 | 80.66 | 80.76 | 78.29 | 78.69 | 364,823 | -1.92(-2.38%) |
Feb 22, 2011 | 81.82 | 81.82 | 80.21 | 80.61 | 296,216 | -1.82(-2.21%) |
Feb 18, 2011 | 82.00 | 82.59 | 81.72 | 82.44 | 235,007 | +0.29(+0.35%) |
Feb 17, 2011 | 82.34 | 82.34 | 81.78 | 82.14 | 185,569 | -0.27(-0.33%) |
Feb 16, 2011 | 82.66 | 82.97 | 81.70 | 82.42 | 225,194 | -0.08(-0.09%) |
Feb 15, 2011 | 82.82 | 82.82 | 82.00 | 82.49 | 258,819 | -0.58(-0.70%) |
Feb 14, 2011 | 83.05 | 83.27 | 82.79 | 83.08 | 220,122 | +0.12(+0.14%) |
Feb 11, 2011 | 82.24 | 83.01 | 82.14 | 82.96 | 155,356 | +0.39(+0.47%) |
Feb 10, 2011 | 82.28 | 82.57 | 81.71 | 82.57 | 166,572 | +0.05(+0.06%) |
Feb 09, 2011 | 81.64 | 82.69 | 81.54 | 82.52 | 346,512 | +0.61(+0.75%) |
Feb 08, 2011 | 83.02 | 83.21 | 81.62 | 81.91 | 364,807 | -1.06(-1.27%) |
Feb 07, 2011 | 82.78 | 83.23 | 82.66 | 82.97 | 195,924 | +0.21(+0.26%) |
Feb 04, 2011 | 83.02 | 83.13 | 82.31 | 82.76 | 253,840 | -0.16(-0.20%) |
Feb 03, 2011 | 82.57 | 83.55 | 81.97 | 82.92 | 443,075 | +0.06(+0.07%) |
Feb 02, 2011 | 83.02 | 83.86 | 82.78 | 82.86 | 292,574 | -0.48(-0.58%) |
Feb 01, 2011 | 82.95 | 83.90 | 82.91 | 83.35 | 363,251 | +0.99(+1.20%) |
Jan 31, 2011 | 81.61 | 82.83 | 81.61 | 82.36 | 348,212 | +0.80(+0.99%) |
Jan 28, 2011 | 82.77 | 83.19 | 81.36 | 81.55 | 325,964 | -1.12(-1.36%) |
Jan 27, 2011 | 83.49 | 83.52 | 82.41 | 82.68 | 922,438 | -0.67(-0.80%) |
Jan 26, 2011 | 84.03 | 84.42 | 83.28 | 83.35 | 516,039 | -0.47(-0.56%) |
Jan 25, 2011 | 83.45 | 83.82 | 82.93 | 83.81 | 197,026 | +0.27(+0.32%) |
Jan 24, 2011 | 82.56 | 83.66 | 82.46 | 83.54 | 193,085 | +0.99(+1.20%) |
Jan 21, 2011 | 82.41 | 82.62 | 81.78 | 82.55 | 264,189 | +0.73(+0.89%) |
Jan 20, 2011 | 81.59 | 82.13 | 81.42 | 81.82 | 277,193 | -0.08(-0.09%) |
Jan 19, 2011 | 81.94 | 82.36 | 81.44 | 81.90 | 171,936 | +0.00(+0.00%) |
Jan 18, 2011 | 81.88 | 81.90 | 81.20 | 81.90 | 152,760 | +0.10(+0.12%) |
Jan 14, 2011 | 81.20 | 81.81 | 81.04 | 81.81 | 288,782 | +0.54(+0.67%) |
Jan 13, 2011 | 81.31 | 81.70 | 81.02 | 81.26 | 151,838 | -0.28(-0.34%) |
Jan 12, 2011 | 81.14 | 81.54 | 80.70 | 81.54 | 178,914 | +0.84(+1.05%) |
Jan 11, 2011 | 80.63 | 80.82 | 80.22 | 80.70 | 221,816 | +0.29(+0.36%) |
Jan 10, 2011 | 79.91 | 80.58 | 79.69 | 80.41 | 283,676 | +0.07(+0.08%) |
Jan 07, 2011 | 80.04 | 80.50 | 79.80 | 80.34 | 315,857 | +1.31(+1.65%) |
Jan 06, 2011 | 78.79 | 80.10 | 78.79 | 79.03 | 240,060 | +0.24(+0.31%) |
Jan 05, 2011 | 77.82 | 78.87 | 77.82 | 78.79 | 223,743 | +0.68(+0.87%) |
Jan 04, 2011 | 78.66 | 78.90 | 77.96 | 78.11 | 485,020 | -0.62(-0.79%) |
Jan 03, 2011 | 79.99 | 79.99 | 78.66 | 78.73 | 355,993 | -0.85(-1.07%) |
Dec 31, 2010 | 78.92 | 79.79 | 78.69 | 79.59 | 230,191 | +0.53(+0.67%) |
Dec 30, 2010 | 79.36 | 79.36 | 78.84 | 79.05 | 85,354 | -0.30(-0.38%) |
Dec 29, 2010 | 79.34 | 79.59 | 79.11 | 79.35 | 109,907 | +0.18(+0.23%) |
Dec 28, 2010 | 79.17 | 79.27 | 78.43 | 79.17 | 137,258 | -0.04(-0.05%) |
Dec 27, 2010 | 78.84 | 79.27 | 78.76 | 79.21 | 82,718 | +0.25(+0.32%) |
Dec 23, 2010 | 79.01 | 79.20 | 78.84 | 78.95 | 146,330 | -0.20(-0.26%) |
Dec 22, 2010 | 79.01 | 79.16 | 78.57 | 79.16 | 156,906 | -0.06(-0.07%) |
Dec 21, 2010 | 79.17 | 79.36 | 78.93 | 79.22 | 271,563 | +0.22(+0.28%) |
Dec 20, 2010 | 79.21 | 79.34 | 78.74 | 78.99 | 182,509 | -0.08(-0.10%) |
Dec 17, 2010 | 78.46 | 79.08 | 78.30 | 79.07 | 402,552 | +0.50(+0.64%) |
Dec 16, 2010 | 77.49 | 78.62 | 77.46 | 78.57 | 200,327 | +0.75(+0.96%) |
Dec 15, 2010 | 77.97 | 78.14 | 77.49 | 77.82 | 197,559 | -0.15(-0.19%) |
Dec 14, 2010 | 77.37 | 78.18 | 77.37 | 77.97 | 185,313 | +0.75(+0.97%) |
Dec 13, 2010 | 76.83 | 77.44 | 76.83 | 77.22 | 273,287 | +0.57(+0.75%) |
Dec 10, 2010 | 75.78 | 76.89 | 75.30 | 76.65 | 249,491 | +0.47(+0.62%) |
Dec 09, 2010 | 76.09 | 76.17 | 75.82 | 76.17 | 331,721 | +0.25(+0.33%) |
Dec 08, 2010 | 75.55 | 75.95 | 75.49 | 75.92 | 260,446 | +0.33(+0.44%) |
Dec 07, 2010 | 75.61 | 75.80 | 75.16 | 75.59 | 258,703 | +0.26(+0.35%) |
Dec 06, 2010 | 75.33 | 75.52 | 75.15 | 75.33 | 188,312 | -0.10(-0.13%) |
Dec 03, 2010 | 75.04 | 75.54 | 75.04 | 75.43 | 243,770 | +0.18(+0.24%) |
Dec 02, 2010 | 74.35 | 75.39 | 74.32 | 75.24 | 309,732 | +0.86(+1.16%) |
Dec 01, 2010 | 73.74 | 74.42 | 73.60 | 74.38 | 206,028 | +1.34(+1.83%) |
Nov 30, 2010 | 72.66 | 73.20 | 72.38 | 73.04 | 290,789 | -0.11(-0.15%) |
Nov 29, 2010 | 72.74 | 73.29 | 72.22 | 73.15 | 238,612 | +0.16(+0.21%) |
Nov 26, 2010 | 73.16 | 73.62 | 72.90 | 72.99 | 64,049 | -0.75(-1.01%) |
Nov 24, 2010 | 72.90 | 73.74 | 73.74 | 73.74 | 156,206 | +0.99(+1.36%) |
Nov 23, 2010 | 73.20 | 73.20 | 72.62 | 72.75 | 269,048 | -0.75(-1.02%) |
Nov 22, 2010 | 73.51 | 73.77 | 73.05 | 73.50 | 217,236 | -0.38(-0.51%) |
Nov 19, 2010 | 73.35 | 73.87 | 72.98 | 73.87 | 312,597 | +0.56(+0.77%) |
Nov 18, 2010 | 73.65 | 73.82 | 73.17 | 73.31 | 230,685 | +0.40(+0.55%) |
Nov 17, 2010 | 73.12 | 73.86 | 72.78 | 72.92 | 135,127 | -0.14(-0.19%) |
Nov 16, 2010 | 73.17 | 73.72 | 72.87 | 73.05 | 275,491 | -0.95(-1.28%) |
Nov 15, 2010 | 74.32 | 74.61 | 73.92 | 74.00 | 269,591 | -0.20(-0.27%) |
Nov 12, 2010 | 74.42 | 74.67 | 73.94 | 74.20 | 305,889 | -0.63(-0.84%) |
Nov 11, 2010 | 73.35 | 75.14 | 73.05 | 74.83 | 427,711 | +0.95(+1.29%) |
Nov 10, 2010 | 73.33 | 73.93 | 73.14 | 73.88 | 527,589 | +0.47(+0.63%) |
Nov 09, 2010 | 74.35 | 74.50 | 73.16 | 73.42 | 245,024 | -0.86(-1.16%) |
Nov 08, 2010 | 74.20 | 74.77 | 74.12 | 74.28 | 213,830 | -0.31(-0.42%) |
Nov 05, 2010 | 74.50 | 74.67 | 74.19 | 74.59 | 139,521 | -0.04(-0.05%) |
Nov 04, 2010 | 74.23 | 74.65 | 73.87 | 74.63 | 204,590 | +0.94(+1.28%) |
Nov 03, 2010 | 73.57 | 74.06 | 73.20 | 73.69 | 198,563 | +0.18(+0.25%) |
Nov 02, 2010 | 72.92 | 73.71 | 72.92 | 73.51 | 185,381 | +1.00(+1.38%) |
Nov 01, 2010 | 72.46 | 73.03 | 72.18 | 72.51 | 304,981 | +0.37(+0.51%) |
Oct 29, 2010 | 71.93 | 72.58 | 71.84 | 72.14 | 234,332 | +0.03(+0.04%) |
Oct 28, 2010 | 72.17 | 72.73 | 72.00 | 72.11 | 280,502 | +0.49(+0.69%) |
Oct 27, 2010 | 71.28 | 71.90 | 70.99 | 71.62 | 415,501 | -1.21(-1.66%) |
Oct 25, 2010 | 72.89 | 73.27 | 72.51 | 72.83 | 314,959 | -0.10(-0.13%) |
Oct 22, 2010 | 72.70 | 73.09 | 72.59 | 72.92 | 240,360 | +0.21(+0.29%) |
Oct 21, 2010 | 72.61 | 72.80 | 72.33 | 72.71 | 475,149 | +0.31(+0.43%) |
Oct 20, 2010 | 73.11 | 73.11 | 71.89 | 72.40 | 584,283 | -0.47(-0.65%) |
Oct 19, 2010 | 73.04 | 73.27 | 72.45 | 72.88 | 285,258 | -0.66(-0.90%) |
Oct 18, 2010 | 73.64 | 73.85 | 73.48 | 73.54 | 445,871 | -0.17(-0.24%) |
Oct 15, 2010 | 73.67 | 73.98 | 73.53 | 73.71 | 470,683 | +0.74(+1.01%) |
Oct 14, 2010 | 73.03 | 73.68 | 72.77 | 72.97 | 269,154 | -0.02(-0.03%) |
Oct 13, 2010 | 73.12 | 73.29 | 72.73 | 72.99 | 345,077 | +0.04(+0.05%) |
Oct 12, 2010 | 72.89 | 73.04 | 71.96 | 72.95 | 170,199 | -0.10(-0.13%) |
Oct 11, 2010 | 72.80 | 73.16 | 72.79 | 73.05 | 120,399 | +0.26(+0.36%) |
Oct 08, 2010 | 72.79 | 72.94 | 72.33 | 72.79 | 319,949 | +0.14(+0.19%) |
Oct 07, 2010 | 72.95 | 73.04 | 72.33 | 72.65 | 234,469 | +0.04(+0.05%) |
Oct 06, 2010 | 72.53 | 73.20 | 72.44 | 72.61 | 235,014 | -0.09(-0.12%) |
Oct 05, 2010 | 72.24 | 72.83 | 71.80 | 72.70 | 422,090 | +1.06(+1.47%) |
Oct 04, 2010 | 72.05 | 72.41 | 71.34 | 71.64 | 283,608 | -0.73(-1.00%) |
Oct 01, 2010 | 72.37 | 72.52 | 71.97 | 72.37 | 358,601 | +0.49(+0.68%) |
Sep 30, 2010 | 71.88 | 72.95 | 71.87 | 71.88 | 412 | -0.37(-0.52%) |
Sep 29, 2010 | 71.82 | 72.66 | 71.52 | 72.26 | 242,175 | -0.01(-0.01%) |
Sep 28, 2010 | 71.58 | 72.42 | 71.34 | 72.27 | 2,836 | +1.00(+1.40%) |
Sep 27, 2010 | 71.52 | 71.66 | 70.88 | 71.27 | 392,778 | -0.28(-0.39%) |
Sep 24, 2010 | 69.48 | 71.64 | 69.43 | 71.55 | 513,866 | +2.64(+3.83%) |
Sep 23, 2010 | 69.55 | 69.96 | 68.76 | 68.91 | 292,216 | -1.01(-1.44%) |
Sep 22, 2010 | 69.55 | 70.06 | 69.09 | 69.92 | 460,183 | +0.28(+0.40%) |
Sep 21, 2010 | 69.14 | 70.26 | 69.06 | 69.64 | 415,938 | +0.22(+0.32%) |
Sep 20, 2010 | 67.83 | 69.44 | 67.83 | 69.42 | 523,411 | +1.89(+2.80%) |
Sep 17, 2010 | 67.52 | 67.86 | 66.80 | 67.52 | 367,870 | +0.87(+1.31%) |
Sep 15, 2010 | 66.62 | 66.74 | 66.38 | 66.65 | 154,887 | -0.04(-0.06%) |
Sep 14, 2010 | 66.86 | 67.05 | 66.55 | 66.69 | 177,657 | -0.25(-0.38%) |
Sep 13, 2010 | 66.82 | 66.98 | 66.38 | 66.94 | 279,492 | +0.58(+0.88%) |
Sep 10, 2010 | 66.25 | 66.53 | 65.95 | 66.36 | 231,183 | +0.19(+0.29%) |
Sep 09, 2010 | 66.48 | 66.56 | 65.90 | 66.17 | 499 | +0.12(+0.18%) |
Sep 08, 2010 | 65.88 | 66.34 | 65.81 | 66.05 | 238,089 | +0.19(+0.29%) |
Sep 07, 2010 | 66.53 | 66.58 | 65.84 | 65.86 | 231,181 | -0.83(-1.25%) |
Sep 03, 2010 | 66.08 | 66.71 | 65.88 | 66.69 | 220,499 | +0.95(+1.45%) |
Sep 02, 2010 | 65.17 | 65.81 | 64.86 | 65.74 | 327,241 | +0.79(+1.21%) |
Sep 01, 2010 | 64.57 | 65.25 | 64.27 | 64.96 | 445,248 | +1.11(+1.73%) |
Aug 31, 2010 | 63.75 | 64.29 | 63.35 | 63.85 | 5,776 | -0.39(-0.60%) |
Aug 30, 2010 | 65.26 | 65.26 | 64.24 | 64.24 | 373,100 | -1.08(-1.65%) |
Aug 27, 2010 | 64.79 | 65.32 | 64.42 | 65.31 | 389,960 | +0.33(+0.51%) |
Aug 26, 2010 | 65.57 | 65.63 | 64.73 | 64.98 | 699 | -0.47(-0.71%) |
Aug 25, 2010 | 65.27 | 65.58 | 64.35 | 65.45 | 999 | +0.16(+0.24%) |
Aug 24, 2010 | 65.11 | 65.75 | 64.99 | 65.29 | 446,327 | -0.34(-0.52%) |
Aug 23, 2010 | 66.04 | 66.43 | 65.46 | 65.63 | 249,481 | -0.26(-0.40%) |
Aug 20, 2010 | 65.80 | 65.98 | 65.42 | 65.90 | 243,938 | -0.10(-0.15%) |
Aug 19, 2010 | 66.44 | 66.51 | 65.84 | 65.99 | 384,116 | -0.70(-1.05%) |
Aug 18, 2010 | 66.42 | 67.13 | 66.16 | 66.69 | 319,059 | +0.33(+0.50%) |
Aug 17, 2010 | 66.12 | 66.67 | 65.92 | 66.36 | 299 | +0.70(+1.06%) |
Aug 16, 2010 | 65.21 | 65.74 | 64.97 | 65.66 | 280,597 | +0.16(+0.24%) |
Aug 13, 2010 | 65.51 | 65.68 | 64.93 | 65.51 | 445,390 | +0.00(+0.00%) |
Aug 12, 2010 | 65.11 | 66.10 | 65.11 | 65.51 | 392,219 | -0.45(-0.68%) |
Aug 11, 2010 | 66.31 | 66.40 | 65.82 | 65.95 | 337,563 | -1.24(-1.85%) |
Aug 10, 2010 | 67.30 | 67.62 | 66.87 | 67.19 | 228,451 | -0.37(-0.55%) |
Aug 09, 2010 | 67.17 | 67.79 | 66.95 | 67.56 | 267,068 | +0.71(+1.06%) |
Aug 06, 2010 | 66.86 | 66.95 | 66.23 | 66.86 | 359,683 | -0.08(-0.12%) |
Aug 05, 2010 | 66.89 | 67.24 | 66.67 | 66.93 | 199 | -0.21(-0.32%) |
Aug 04, 2010 | 66.63 | 67.15 | 66.31 | 67.15 | 377,768 | +0.75(+1.12%) |
Aug 03, 2010 | 67.27 | 67.74 | 66.31 | 66.40 | 999 | -0.91(-1.35%) |
Aug 02, 2010 | 66.45 | 67.34 | 66.34 | 67.31 | 423,744 | +1.04(+1.57%) |
Jul 30, 2010 | 66.27 | 67.62 | 64.30 | 66.27 | 1,107,409 | -2.42(-3.53%) |
Jul 29, 2010 | 68.43 | 68.88 | 67.86 | 68.70 | 335,887 | -0.51(-0.74%) |
Jul 28, 2010 | 69.21 | 69.26 | 68.03 | 69.21 | 697 | +0.00(+0.00%) |
Jul 27, 2010 | 69.21 | 69.78 | 68.99 | 69.21 | 499 | -0.24(-0.35%) |
Jul 26, 2010 | 68.18 | 69.46 | 68.18 | 69.45 | 213,037 | +1.26(+1.85%) |
Jul 23, 2010 | 67.82 | 68.19 | 67.57 | 68.19 | 433,796 | +0.16(+0.23%) |
Jul 22, 2010 | 67.54 | 68.40 | 67.40 | 68.04 | 398,754 | +1.10(+1.64%) |
Jul 21, 2010 | 67.94 | 67.94 | 66.84 | 66.94 | 361,686 | -0.86(-1.27%) |
Jul 20, 2010 | 66.07 | 67.86 | 65.90 | 67.81 | 433,653 | +1.64(+2.48%) |
Jul 19, 2010 | 66.17 | 66.40 | 65.90 | 66.17 | 359,242 | +0.30(+0.46%) |
Jul 16, 2010 | 65.87 | 66.62 | 65.81 | 65.87 | 601,075 | -0.93(-1.39%) |
Jul 15, 2010 | 66.45 | 66.96 | 65.82 | 66.80 | 392,585 | +0.39(+0.58%) |
Jul 14, 2010 | 66.45 | 66.83 | 66.18 | 66.41 | 228,159 | -0.26(-0.39%) |
Jul 13, 2010 | 65.79 | 66.81 | 65.74 | 66.67 | 659,053 | +1.34(+2.05%) |
Jul 12, 2010 | 65.38 | 65.72 | 65.16 | 65.33 | 398,155 | -0.07(-0.10%) |
Jul 09, 2010 | 65.40 | 65.48 | 64.90 | 65.40 | 361,615 | +0.16(+0.25%) |
Jul 08, 2010 | 64.96 | 65.35 | 64.67 | 65.24 | 641,917 | +0.55(+0.85%) |
Jul 07, 2010 | 64.03 | 64.68 | 63.66 | 64.68 | 439,125 | +0.78(+1.21%) |
Jul 06, 2010 | 63.91 | 65.06 | 63.50 | 63.91 | 200 | -0.44(-0.68%) |
Jul 02, 2010 | 64.34 | 65.28 | 64.25 | 64.34 | 399,790 | -0.48(-0.75%) |
Jul 01, 2010 | 64.99 | 65.46 | 64.45 | 64.83 | 566,259 | -0.24(-0.37%) |
Jun 30, 2010 | 65.80 | 66.17 | 64.95 | 65.07 | 435 | -0.93(-1.41%) |
Jun 29, 2010 | 66.00 | 67.49 | 65.74 | 66.00 | 302 | -2.33(-3.41%) |
Jun 25, 2010 | 68.33 | 68.90 | 68.08 | 68.33 | 308,460 | +0.01(+0.01%) |
Jun 24, 2010 | 68.92 | 69.36 | 68.28 | 68.32 | 185,142 | -0.80(-1.16%) |
Jun 23, 2010 | 69.57 | 69.61 | 68.86 | 69.12 | 289,124 | -0.45(-0.64%) |
Jun 22, 2010 | 70.64 | 71.09 | 69.48 | 69.57 | 474,357 | -0.88(-1.25%) |
Jun 21, 2010 | 71.56 | 71.62 | 70.26 | 70.45 | 208,599 | -0.54(-0.76%) |
Jun 18, 2010 | 71.00 | 71.50 | 70.90 | 71.00 | 271,374 | -0.24(-0.34%) |
Jun 17, 2010 | 71.26 | 71.32 | 70.89 | 71.24 | 187,493 | +0.03(+0.04%) |
Jun 16, 2010 | 70.93 | 71.35 | 70.57 | 71.21 | 290,591 | -0.03(-0.04%) |
Jun 15, 2010 | 69.97 | 71.26 | 69.97 | 71.24 | 247,435 | +1.56(+2.24%) |
Jun 14, 2010 | 70.07 | 70.22 | 69.58 | 69.68 | 215,686 | +0.03(+0.04%) |
Jun 11, 2010 | 68.68 | 69.66 | 68.46 | 69.65 | 223,364 | +0.30(+0.43%) |
Jun 10, 2010 | 68.93 | 69.35 | 68.52 | 69.35 | 281,644 | +1.28(+1.88%) |
Jun 09, 2010 | 68.34 | 68.86 | 67.90 | 68.07 | 328,849 | -0.04(-0.06%) |
Jun 08, 2010 | 67.86 | 68.19 | 67.23 | 68.11 | 389,976 | +0.28(+0.41%) |
Jun 07, 2010 | 68.28 | 68.81 | 67.77 | 67.83 | 374,149 | -0.51(-0.75%) |
Jun 04, 2010 | 68.34 | 70.04 | 68.05 | 68.34 | 543,001 | -1.74(-2.48%) |
Jun 03, 2010 | 70.56 | 70.92 | 69.96 | 70.07 | 533,781 | -0.28(-0.40%) |
Jun 02, 2010 | 69.59 | 70.36 | 69.59 | 70.36 | 474,089 | +0.87(+1.26%) |
Jun 01, 2010 | 70.50 | 70.86 | 69.40 | 69.48 | 368,701 | -1.28(-1.81%) |
May 28, 2010 | 70.76 | 71.39 | 70.68 | 70.76 | 343,020 | -0.73(-1.02%) |
May 27, 2010 | 71.22 | 71.49 | 70.69 | 71.49 | 394,186 | +1.08(+1.53%) |
May 26, 2010 | 70.62 | 71.26 | 70.21 | 70.41 | 463,382 | -0.06(-0.08%) |
May 25, 2010 | 69.71 | 70.54 | 69.49 | 70.47 | 445,034 | -0.16(-0.22%) |
May 24, 2010 | 70.69 | 71.33 | 70.58 | 70.63 | 376,778 | -0.47(-0.65%) |
May 21, 2010 | 69.43 | 71.09 | 69.35 | 71.09 | 625,262 | +0.88(+1.26%) |
May 20, 2010 | 70.72 | 71.31 | 70.21 | 70.21 | 513,386 | -2.27(-3.13%) |
May 19, 2010 | 72.55 | 72.76 | 72.15 | 72.48 | 428,034 | -0.47(-0.64%) |
May 18, 2010 | 73.88 | 74.21 | 72.79 | 72.94 | 7,220 | -0.50(-0.69%) |
May 17, 2010 | 72.86 | 73.63 | 72.61 | 73.45 | 368,760 | +0.76(+1.04%) |
May 14, 2010 | 72.69 | 73.72 | 72.44 | 72.69 | 458,209 | -1.09(-1.47%) |
May 13, 2010 | 73.56 | 74.78 | 73.33 | 73.78 | 340,525 | -0.04(-0.05%) |
May 12, 2010 | 73.49 | 73.96 | 73.27 | 73.82 | 643,559 | +0.33(+0.45%) |
May 11, 2010 | 73.65 | 74.06 | 73.41 | 73.49 | 555,823 | -0.81(-1.10%) |
May 10, 2010 | 74.17 | 74.31 | 73.61 | 74.30 | 507,964 | +2.46(+3.43%) |
May 07, 2010 | 73.13 | 73.44 | 71.62 | 71.84 | 656,936 | -1.34(-1.83%) |
May 06, 2010 | 74.97 | 75.39 | 71.01 | 73.18 | 634,313 | -2.09(-2.78%) |
May 05, 2010 | 74.88 | 75.28 | 74.52 | 75.27 | 415,997 | +0.28(+0.37%) |
May 04, 2010 | 74.35 | 75.18 | 74.35 | 74.99 | 420,998 | -0.17(-0.23%) |