Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 76.17 | 77.65 | 75.93 | 76.38 | 1,389,914 | -0.72(-0.93%) |
Nov 29, 2010 | 75.98 | 77.32 | 75.22 | 77.10 | 504,666 | +0.60(+0.79%) |
Nov 26, 2010 | 76.07 | 76.96 | 75.77 | 76.50 | 91,730 | -0.40(-0.52%) |
Nov 24, 2010 | 75.43 | 76.90 | 76.90 | 76.90 | 280,329 | +2.39(+3.21%) |
Nov 23, 2010 | 73.95 | 75.25 | 73.95 | 74.51 | 328,570 | -0.38(-0.51%) |
Nov 22, 2010 | 75.68 | 76.34 | 74.60 | 74.89 | 768,982 | -1.33(-1.75%) |
Nov 19, 2010 | 77.24 | 77.88 | 76.20 | 76.22 | 474,483 | -1.29(-1.67%) |
Nov 18, 2010 | 77.27 | 78.92 | 77.22 | 77.51 | 257,184 | +1.29(+1.69%) |
Nov 17, 2010 | 76.85 | 77.94 | 75.80 | 76.22 | 504,892 | -0.47(-0.61%) |
Nov 16, 2010 | 78.93 | 79.02 | 76.22 | 76.69 | 287,394 | -2.96(-3.71%) |
Nov 15, 2010 | 80.27 | 81.90 | 79.61 | 79.65 | 201,465 | -0.12(-0.16%) |
Nov 12, 2010 | 81.29 | 81.88 | 79.53 | 79.77 | 277,221 | -2.18(-2.66%) |
Nov 11, 2010 | 81.52 | 82.62 | 81.33 | 81.95 | 182,021 | -0.60(-0.73%) |
Nov 10, 2010 | 80.79 | 82.65 | 80.38 | 82.55 | 239,538 | +2.35(+2.94%) |
Nov 09, 2010 | 83.10 | 83.10 | 79.87 | 80.20 | 405,756 | -2.55(-3.08%) |
Nov 08, 2010 | 82.23 | 83.00 | 81.79 | 82.75 | 260,974 | +0.17(+0.21%) |
Nov 05, 2010 | 80.94 | 82.71 | 80.49 | 82.58 | 505,580 | +0.97(+1.19%) |
Nov 04, 2010 | 78.45 | 81.62 | 78.17 | 81.61 | 607,066 | +5.08(+6.63%) |
Nov 03, 2010 | 75.96 | 76.56 | 74.63 | 76.53 | 368,065 | +0.74(+0.97%) |
Nov 02, 2010 | 75.09 | 75.87 | 74.49 | 75.79 | 280,415 | +1.47(+1.98%) |
Nov 01, 2010 | 74.87 | 75.45 | 73.48 | 74.32 | 355,337 | -0.29(-0.38%) |
Oct 29, 2010 | 73.57 | 74.79 | 73.56 | 74.61 | 368,133 | +0.78(+1.06%) |
Oct 28, 2010 | 75.76 | 75.86 | 73.56 | 73.83 | 700,889 | -1.53(-2.03%) |
Oct 27, 2010 | 79.24 | 79.93 | 73.49 | 75.35 | 1,566,480 | -6.79(-8.26%) |
Oct 25, 2010 | 81.15 | 82.65 | 80.68 | 82.14 | 494,485 | +1.46(+1.81%) |
Oct 22, 2010 | 80.85 | 81.02 | 80.21 | 80.68 | 339,216 | -0.12(-0.15%) |
Oct 21, 2010 | 80.83 | 82.28 | 80.05 | 80.80 | 323,582 | +0.09(+0.11%) |
Oct 20, 2010 | 79.83 | 81.01 | 79.07 | 80.72 | 832,201 | +1.17(+1.47%) |
Oct 19, 2010 | 79.89 | 81.95 | 79.11 | 79.55 | 382,888 | -1.70(-2.09%) |
Oct 18, 2010 | 81.25 | 81.61 | 80.29 | 81.25 | 436,649 | +0.01(+0.01%) |
Oct 15, 2010 | 83.46 | 83.86 | 81.17 | 81.24 | 490,037 | -1.39(-1.68%) |
Oct 14, 2010 | 84.43 | 84.64 | 82.20 | 82.63 | 400,246 | -1.97(-2.33%) |
Oct 13, 2010 | 82.92 | 85.78 | 82.92 | 84.60 | 617,655 | +2.32(+2.82%) |
Oct 12, 2010 | 81.24 | 82.44 | 80.11 | 82.27 | 267,818 | +0.70(+0.86%) |
Oct 11, 2010 | 81.24 | 82.02 | 80.53 | 81.58 | 299,351 | +0.30(+0.36%) |
Oct 08, 2010 | 81.28 | 81.77 | 78.81 | 81.28 | 527,290 | +1.89(+2.38%) |
Oct 07, 2010 | 81.63 | 81.63 | 79.13 | 79.39 | 516,318 | -1.85(-2.28%) |
Oct 06, 2010 | 80.71 | 81.81 | 80.38 | 81.24 | 409,675 | +0.48(+0.59%) |
Oct 05, 2010 | 80.97 | 81.58 | 80.43 | 80.76 | 1,988 | +0.18(+0.23%) |
Oct 04, 2010 | 81.99 | 82.29 | 80.48 | 80.58 | 640,462 | -1.67(-2.03%) |
Oct 01, 2010 | 82.26 | 83.51 | 81.87 | 82.26 | 454,657 | -0.20(-0.24%) |
Sep 30, 2010 | 82.46 | 83.83 | 81.61 | 82.45 | 1,395 | -0.18(-0.21%) |
Sep 29, 2010 | 83.27 | 83.27 | 82.30 | 82.63 | 1,479 | -0.87(-1.04%) |
Sep 28, 2010 | 82.91 | 84.19 | 81.97 | 83.50 | 3,105 | +0.46(+0.55%) |
Sep 27, 2010 | 81.41 | 83.56 | 81.39 | 83.04 | 664,483 | +1.31(+1.60%) |
Sep 24, 2010 | 79.25 | 81.83 | 79.25 | 81.73 | 422,262 | +3.87(+4.97%) |
Sep 23, 2010 | 77.90 | 79.66 | 77.02 | 77.86 | 781 | -0.56(-0.72%) |
Sep 22, 2010 | 79.28 | 80.11 | 78.02 | 78.42 | 235,596 | -1.00(-1.26%) |
Sep 21, 2010 | 78.61 | 80.05 | 77.98 | 79.43 | 364 | +0.60(+0.76%) |
Sep 20, 2010 | 78.04 | 78.85 | 77.78 | 78.82 | 368,361 | +0.97(+1.24%) |
Sep 17, 2010 | 77.86 | 78.68 | 77.29 | 77.86 | 263,054 | +1.27(+1.66%) |
Sep 15, 2010 | 76.59 | 76.91 | 76.00 | 76.59 | 322,605 | -0.48(-0.62%) |
Sep 14, 2010 | 77.82 | 78.38 | 77.03 | 77.07 | 692 | -0.96(-1.23%) |
Sep 13, 2010 | 77.82 | 78.40 | 77.53 | 78.02 | 247,863 | +1.62(+2.11%) |
Sep 10, 2010 | 76.89 | 77.27 | 76.30 | 76.41 | 227,490 | -0.39(-0.51%) |
Sep 09, 2010 | 80.01 | 80.01 | 76.25 | 76.80 | 1,065 | -1.90(-2.42%) |
Sep 08, 2010 | 77.71 | 78.81 | 77.47 | 78.70 | 6,712 | +0.94(+1.20%) |
Sep 07, 2010 | 76.39 | 78.32 | 76.39 | 77.76 | 2,020 | +0.30(+0.38%) |
Sep 03, 2010 | 76.46 | 78.08 | 76.30 | 77.47 | 389,745 | +1.32(+1.73%) |
Sep 02, 2010 | 75.05 | 76.22 | 74.54 | 76.15 | 1,139 | +1.41(+1.88%) |
Sep 01, 2010 | 73.67 | 75.01 | 73.12 | 74.74 | 612,734 | +2.70(+3.75%) |
Aug 31, 2010 | 71.99 | 72.54 | 70.27 | 72.04 | 1,522 | +0.85(+1.20%) |
Aug 30, 2010 | 73.22 | 73.50 | 71.16 | 71.19 | 239,960 | -2.51(-3.41%) |
Aug 27, 2010 | 73.70 | 73.77 | 70.78 | 73.70 | 458,610 | +2.17(+3.03%) |
Aug 26, 2010 | 74.48 | 74.96 | 71.49 | 71.53 | 1,064 | -2.53(-3.42%) |
Aug 25, 2010 | 71.65 | 74.40 | 71.65 | 74.06 | 1,068 | +1.79(+2.47%) |
Aug 24, 2010 | 72.45 | 73.41 | 71.20 | 72.28 | 745 | -1.59(-2.15%) |
Aug 23, 2010 | 75.55 | 75.94 | 73.84 | 73.86 | 396,816 | -1.20(-1.60%) |
Aug 20, 2010 | 73.41 | 75.25 | 72.56 | 75.07 | 400,072 | +1.11(+1.50%) |
Aug 19, 2010 | 75.19 | 75.31 | 73.82 | 73.96 | 293,383 | -1.77(-2.34%) |
Aug 18, 2010 | 74.77 | 76.45 | 73.65 | 75.73 | 132 | +0.83(+1.11%) |
Aug 17, 2010 | 73.63 | 75.25 | 73.24 | 74.90 | 2,430 | +2.25(+3.09%) |
Aug 16, 2010 | 71.77 | 73.33 | 71.52 | 72.65 | 201,417 | +0.39(+0.54%) |
Aug 13, 2010 | 72.26 | 72.64 | 71.46 | 72.26 | 408,800 | +0.43(+0.60%) |
Aug 12, 2010 | 71.25 | 72.40 | 71.04 | 71.83 | 328 | -0.98(-1.35%) |
Aug 11, 2010 | 73.79 | 74.74 | 72.38 | 72.81 | 411,970 | -2.99(-3.95%) |
Aug 10, 2010 | 76.56 | 77.30 | 75.36 | 75.80 | 509 | -1.99(-2.56%) |
Aug 09, 2010 | 76.70 | 77.92 | 76.14 | 77.79 | 264,890 | +1.30(+1.70%) |
Aug 06, 2010 | 76.49 | 76.74 | 74.96 | 76.49 | 249,389 | +0.30(+0.39%) |
Aug 05, 2010 | 75.93 | 77.14 | 75.71 | 76.20 | 224,260 | -0.33(-0.42%) |
Aug 04, 2010 | 76.64 | 77.22 | 76.18 | 76.52 | 1,421 | +0.34(+0.45%) |
Aug 03, 2010 | 76.20 | 76.94 | 75.41 | 76.18 | 2,839 | -0.32(-0.41%) |
Aug 02, 2010 | 75.61 | 76.56 | 74.68 | 76.49 | 864,157 | +2.46(+3.32%) |
Jul 30, 2010 | 74.04 | 75.28 | 72.39 | 74.04 | 682,341 | +0.17(+0.23%) |
Jul 29, 2010 | 76.46 | 76.60 | 72.32 | 73.86 | 317 | -1.87(-2.47%) |
Jul 28, 2010 | 75.74 | 77.90 | 72.82 | 75.74 | 590 | +4.37(+6.12%) |
Jul 27, 2010 | 71.37 | 72.52 | 70.23 | 71.37 | 2,360 | +0.02(+0.03%) |
Jul 26, 2010 | 66.75 | 71.44 | 66.31 | 71.35 | 774,621 | +4.44(+6.64%) |
Jul 23, 2010 | 64.92 | 66.92 | 64.30 | 66.91 | 331,523 | +1.69(+2.59%) |
Jul 22, 2010 | 63.12 | 65.33 | 62.25 | 65.21 | 1,424 | +3.34(+5.39%) |
Jul 21, 2010 | 63.44 | 64.02 | 61.78 | 61.88 | 532,537 | -0.83(-1.33%) |
Jul 20, 2010 | 61.19 | 63.06 | 60.62 | 62.71 | 2,278 | +0.42(+0.68%) |
Jul 19, 2010 | 63.26 | 63.26 | 61.07 | 62.29 | 499,368 | -0.56(-0.90%) |
Jul 16, 2010 | 62.85 | 65.12 | 62.79 | 62.85 | 279,673 | -2.59(-3.96%) |
Jul 15, 2010 | 65.63 | 65.74 | 64.74 | 65.44 | 245,872 | -0.29(-0.44%) |
Jul 14, 2010 | 65.41 | 66.34 | 65.06 | 65.73 | 238 | -0.35(-0.54%) |
Jul 13, 2010 | 65.31 | 66.48 | 64.70 | 66.08 | 427 | +1.81(+2.81%) |
Jul 12, 2010 | 64.15 | 65.14 | 63.28 | 64.28 | 187,704 | -0.44(-0.68%) |
Jul 09, 2010 | 64.72 | 64.76 | 63.26 | 64.72 | 227,280 | +1.14(+1.79%) |
Jul 08, 2010 | 64.01 | 65.35 | 62.02 | 63.58 | 319 | -0.10(-0.15%) |
Jul 07, 2010 | 59.81 | 63.83 | 59.56 | 63.67 | 843,354 | +4.22(+7.09%) |
Jul 06, 2010 | 59.46 | 62.63 | 59.10 | 59.46 | 3,518 | -1.10(-1.82%) |
Jul 02, 2010 | 60.56 | 62.87 | 60.14 | 60.56 | 474,454 | -1.65(-2.66%) |
Jul 01, 2010 | 62.69 | 63.83 | 61.17 | 62.21 | 631,709 | -0.53(-0.84%) |
Jun 30, 2010 | 63.41 | 64.65 | 62.51 | 62.74 | 1,227 | -0.75(-1.17%) |
Jun 29, 2010 | 63.48 | 65.78 | 63.19 | 63.48 | 482 | -4.53(-6.66%) |
Jun 25, 2010 | 68.01 | 68.10 | 64.71 | 68.01 | 1,261,561 | +2.56(+3.91%) |
Jun 24, 2010 | 66.63 | 67.10 | 65.20 | 65.45 | 380,113 | -1.98(-2.93%) |
Jun 23, 2010 | 67.07 | 68.43 | 66.06 | 67.43 | 331,778 | +0.28(+0.41%) |
Jun 22, 2010 | 69.72 | 70.00 | 66.99 | 67.15 | 697 | -2.26(-3.25%) |
Jun 21, 2010 | 71.91 | 71.91 | 69.01 | 69.41 | 266,949 | -0.72(-1.02%) |
Jun 18, 2010 | 70.13 | 70.44 | 69.10 | 70.13 | 410,074 | +0.11(+0.16%) |
Jun 17, 2010 | 70.65 | 70.90 | 68.73 | 70.01 | 298,019 | -0.24(-0.34%) |
Jun 16, 2010 | 69.81 | 71.22 | 69.80 | 70.25 | 409,510 | -0.43(-0.61%) |
Jun 15, 2010 | 68.50 | 71.07 | 68.14 | 70.68 | 1,443 | +2.40(+3.51%) |
Jun 14, 2010 | 68.10 | 70.11 | 67.78 | 68.28 | 419,238 | +0.96(+1.42%) |
Jun 11, 2010 | 66.29 | 67.80 | 66.18 | 67.33 | 394,216 | -0.16(-0.24%) |
Jun 10, 2010 | 66.03 | 67.59 | 65.80 | 67.49 | 796 | +2.37(+3.64%) |
Jun 09, 2010 | 64.03 | 67.20 | 63.88 | 65.12 | 684,277 | +1.53(+2.40%) |
Jun 08, 2010 | 64.18 | 64.68 | 62.06 | 63.59 | 1,553 | -0.07(-0.11%) |
Jun 07, 2010 | 67.25 | 67.91 | 63.60 | 63.66 | 772,002 | -3.00(-4.50%) |
Jun 04, 2010 | 66.66 | 71.20 | 66.45 | 66.66 | 786,980 | -5.24(-7.29%) |
Jun 03, 2010 | 71.91 | 73.79 | 71.46 | 71.89 | 469,146 | -0.55(-0.77%) |
Jun 02, 2010 | 69.57 | 72.48 | 68.59 | 72.45 | 659,714 | +3.57(+5.18%) |
Jun 01, 2010 | 69.92 | 71.38 | 68.72 | 68.88 | 377,281 | -2.44(-3.42%) |
May 28, 2010 | 71.32 | 72.64 | 70.88 | 71.32 | 430,790 | -1.22(-1.69%) |
May 27, 2010 | 70.42 | 72.60 | 69.80 | 72.54 | 730,431 | +4.12(+6.02%) |
May 26, 2010 | 69.41 | 71.53 | 68.05 | 68.43 | 582,958 | -0.46(-0.67%) |
May 25, 2010 | 68.24 | 69.01 | 65.22 | 68.88 | 128 | -0.09(-0.12%) |
May 24, 2010 | 68.18 | 70.91 | 67.83 | 68.97 | 660,845 | +0.54(+0.80%) |
May 21, 2010 | 65.95 | 69.12 | 64.68 | 68.43 | 670,547 | +2.20(+3.32%) |
May 20, 2010 | 67.31 | 68.53 | 66.22 | 66.23 | 741,275 | -4.65(-6.57%) |
May 19, 2010 | 71.40 | 72.69 | 70.07 | 70.88 | 594,425 | -1.09(-1.51%) |
May 18, 2010 | 74.32 | 74.92 | 71.85 | 71.97 | 48,747 | -1.34(-1.83%) |
May 17, 2010 | 72.99 | 73.62 | 70.32 | 73.31 | 423,767 | +0.76(+1.05%) |
May 14, 2010 | 72.54 | 75.91 | 71.89 | 72.54 | 418,944 | -3.84(-5.03%) |
May 13, 2010 | 76.19 | 77.68 | 76.03 | 76.39 | 408,919 | -0.25(-0.32%) |
May 12, 2010 | 75.93 | 77.03 | 75.90 | 76.64 | 590,484 | +0.92(+1.21%) |
May 11, 2010 | 76.41 | 76.90 | 74.76 | 75.72 | 843 | +0.33(+0.44%) |
May 10, 2010 | 73.32 | 75.49 | 73.22 | 75.38 | 715,962 | +5.91(+8.51%) |
May 07, 2010 | 72.44 | 73.84 | 69.32 | 69.47 | 1,178,163 | +1.10(+1.61%) |
May 06, 2010 | 75.43 | 76.82 | 66.57 | 68.37 | 1,261,370 | -7.38(-9.74%) |
May 05, 2010 | 76.17 | 77.40 | 75.51 | 75.75 | 691,113 | -0.99(-1.29%) |
May 04, 2010 | 76.81 | 77.48 | 75.57 | 76.74 | 628,675 | -1.29(-1.65%) |
May 03, 2010 | 75.70 | 78.94 | 75.60 | 78.03 | 516,071 | +2.73(+3.63%) |
Apr 30, 2010 | 77.52 | 77.79 | 75.23 | 75.30 | 685,223 | -2.29(-2.95%) |
Apr 29, 2010 | 77.66 | 78.40 | 76.68 | 77.59 | 772,570 | +0.73(+0.96%) |
Apr 28, 2010 | 76.39 | 80.65 | 75.92 | 76.85 | 1,148,422 | +1.40(+1.86%) |
Apr 27, 2010 | 76.82 | 78.27 | 75.30 | 75.45 | 651,789 | -2.35(-3.02%) |
Apr 26, 2010 | 77.56 | 78.87 | 77.46 | 77.80 | 399,779 | -0.15(-0.20%) |
Apr 23, 2010 | 76.35 | 78.37 | 75.79 | 77.95 | 503,592 | +1.81(+2.38%) |
Apr 22, 2010 | 74.26 | 76.37 | 74.10 | 76.14 | 379,737 | +0.97(+1.30%) |
Apr 21, 2010 | 73.09 | 75.50 | 73.08 | 75.16 | 782 | +1.82(+2.49%) |
Apr 20, 2010 | 72.74 | 73.73 | 72.19 | 73.34 | 219 | +1.03(+1.43%) |
Apr 19, 2010 | 71.72 | 73.13 | 70.58 | 72.31 | 306,528 | +0.06(+0.08%) |
Apr 16, 2010 | 74.07 | 74.84 | 72.04 | 72.25 | 420,553 | -2.49(-3.33%) |
Apr 15, 2010 | 74.16 | 75.46 | 73.96 | 74.74 | 542,276 | +0.16(+0.22%) |
Apr 14, 2010 | 74.73 | 75.29 | 74.40 | 74.58 | 538,538 | +0.30(+0.40%) |
Apr 13, 2010 | 72.86 | 74.38 | 72.82 | 74.29 | 662,961 | +1.38(+1.90%) |
Apr 12, 2010 | 74.04 | 74.04 | 72.73 | 72.90 | 432,656 | -1.01(-1.37%) |
Apr 09, 2010 | 70.60 | 73.94 | 70.54 | 73.91 | 626,960 | +3.22(+4.55%) |
Apr 08, 2010 | 69.00 | 70.95 | 68.42 | 70.70 | 480,088 | +1.38(+2.00%) |
Apr 07, 2010 | 71.20 | 71.33 | 68.85 | 69.31 | 496,615 | -2.20(-3.07%) |
Apr 06, 2010 | 71.07 | 71.67 | 70.74 | 71.51 | 345,812 | -0.33(-0.47%) |
Apr 05, 2010 | 71.32 | 71.89 | 71.16 | 71.84 | 282,799 | +0.79(+1.12%) |
Apr 01, 2010 | 70.22 | 71.05 | 71.05 | 71.05 | 401,953 | +1.47(+2.11%) |
Mar 31, 2010 | 69.99 | 70.71 | 69.47 | 69.58 | 272,368 | -0.52(-0.74%) |
Mar 30, 2010 | 71.05 | 71.20 | 70.00 | 70.10 | 343,994 | -0.64(-0.90%) |
Mar 29, 2010 | 68.90 | 71.19 | 68.90 | 70.73 | 646,483 | +2.32(+3.39%) |
Mar 26, 2010 | 66.83 | 68.84 | 66.53 | 68.42 | 847,052 | +1.81(+2.72%) |
Mar 25, 2010 | 66.78 | 67.51 | 66.23 | 66.60 | 346,437 | +0.51(+0.77%) |
Mar 24, 2010 | 66.71 | 67.08 | 66.03 | 66.10 | 341,036 | -1.07(-1.59%) |
Mar 23, 2010 | 66.30 | 67.47 | 65.88 | 67.16 | 287,439 | +0.81(+1.22%) |
Mar 22, 2010 | 65.77 | 66.86 | 65.36 | 66.35 | 355,264 | -0.07(-0.10%) |
Mar 19, 2010 | 67.00 | 67.13 | 66.00 | 66.42 | 367,660 | -0.48(-0.71%) |
Mar 18, 2010 | 67.40 | 67.53 | 66.51 | 66.90 | 314,257 | -0.30(-0.44%) |
Mar 17, 2010 | 65.74 | 67.73 | 65.72 | 67.19 | 316,377 | +1.50(+2.28%) |
Mar 16, 2010 | 63.47 | 65.85 | 62.65 | 65.69 | 334,313 | +2.31(+3.64%) |
Mar 15, 2010 | 63.22 | 63.53 | 63.16 | 63.38 | 286,837 | -1.36(-2.09%) |
Mar 12, 2010 | 64.05 | 65.00 | 63.88 | 64.74 | 290,084 | +1.06(+1.66%) |
Mar 11, 2010 | 63.36 | 63.96 | 63.04 | 63.68 | 204,246 | -0.09(-0.13%) |
Mar 10, 2010 | 63.80 | 64.05 | 62.94 | 63.77 | 355,030 | -0.25(-0.39%) |
Mar 09, 2010 | 64.02 | 64.73 | 63.59 | 64.01 | 410,968 | -0.36(-0.56%) |
Mar 08, 2010 | 63.72 | 64.56 | 63.21 | 64.38 | 305,997 | +0.50(+0.78%) |
Mar 05, 2010 | 64.01 | 64.01 | 63.32 | 63.88 | 496,029 | +0.23(+0.36%) |
Mar 04, 2010 | 63.36 | 63.96 | 62.90 | 63.65 | 308,586 | +0.35(+0.56%) |
Mar 03, 2010 | 62.65 | 63.88 | 62.09 | 63.30 | 336,198 | +0.69(+1.10%) |
Mar 02, 2010 | 62.10 | 62.77 | 61.86 | 62.61 | 221,646 | +0.61(+0.99%) |
Mar 01, 2010 | 61.20 | 62.78 | 61.03 | 62.00 | 365,619 | +1.20(+1.98%) |
Feb 26, 2010 | 60.54 | 61.02 | 59.82 | 60.80 | 283,295 | +0.14(+0.24%) |
Feb 25, 2010 | 59.72 | 60.77 | 59.27 | 60.65 | 456,688 | -0.17(-0.28%) |
Feb 24, 2010 | 60.64 | 61.22 | 60.24 | 60.83 | 569,661 | +0.29(+0.47%) |
Feb 23, 2010 | 61.40 | 61.90 | 60.29 | 60.54 | 442,722 | -1.16(-1.89%) |
Feb 22, 2010 | 61.75 | 61.97 | 61.21 | 61.70 | 403,282 | +0.12(+0.20%) |
Feb 19, 2010 | 61.60 | 61.90 | 61.19 | 61.58 | 713,298 | -0.24(-0.39%) |
Feb 18, 2010 | 61.16 | 62.04 | 60.98 | 61.82 | 495,152 | +0.66(+1.08%) |
Feb 17, 2010 | 61.09 | 61.31 | 60.67 | 61.16 | 437,820 | +0.14(+0.23%) |
Feb 16, 2010 | 59.80 | 61.09 | 59.80 | 61.02 | 358,906 | +1.54(+2.58%) |
Feb 12, 2010 | 58.15 | 59.48 | 59.48 | 59.48 | 656,198 | +0.37(+0.63%) |
Feb 11, 2010 | 57.22 | 59.17 | 56.94 | 59.11 | 344,458 | +1.68(+2.93%) |
Feb 10, 2010 | 57.26 | 58.58 | 56.27 | 57.43 | 337,461 | -0.10(-0.17%) |
Feb 09, 2010 | 57.59 | 57.91 | 56.13 | 57.52 | 487,918 | +0.92(+1.62%) |
Feb 08, 2010 | 57.26 | 58.38 | 56.42 | 56.61 | 494,775 | -0.66(-1.15%) |
Feb 05, 2010 | 56.73 | 57.86 | 55.53 | 57.27 | 682,921 | +0.78(+1.39%) |
Feb 04, 2010 | 58.38 | 58.62 | 56.39 | 56.48 | 854,435 | -2.70(-4.56%) |
Feb 03, 2010 | 55.90 | 59.53 | 55.90 | 59.18 | 1,859,598 | +3.83(+6.91%) |
Feb 02, 2010 | 55.71 | 56.08 | 55.04 | 55.36 | 1,276,401 | -0.26(-0.46%) |
Feb 01, 2010 | 54.62 | 55.80 | 54.62 | 55.61 | 834,155 | +1.19(+2.19%) |
Jan 29, 2010 | 56.96 | 57.48 | 54.19 | 54.42 | 685,464 | -2.17(-3.83%) |
Jan 28, 2010 | 57.21 | 57.28 | 55.47 | 56.59 | 583,406 | -0.21(-0.37%) |
Jan 27, 2010 | 56.09 | 57.12 | 55.54 | 56.80 | 844,919 | +0.59(+1.05%) |
Jan 26, 2010 | 55.41 | 56.88 | 55.19 | 56.21 | 453,253 | +0.65(+1.17%) |
Jan 25, 2010 | 55.62 | 56.14 | 54.51 | 55.56 | 310,565 | +0.52(+0.95%) |
Jan 22, 2010 | 55.75 | 57.03 | 54.76 | 55.03 | 636,609 | -0.75(-1.35%) |
Jan 21, 2010 | 56.54 | 56.83 | 55.75 | 55.79 | 720,052 | -0.81(-1.43%) |
Jan 20, 2010 | 55.60 | 56.80 | 55.37 | 56.60 | 506,344 | +0.28(+0.49%) |
Jan 19, 2010 | 55.63 | 56.79 | 55.63 | 56.32 | 433,959 | +0.66(+1.18%) |
Jan 15, 2010 | 56.43 | 55.66 | 55.66 | 55.66 | 260,635 | -0.77(-1.37%) |
Jan 14, 2010 | 57.20 | 57.24 | 56.14 | 56.44 | 397,318 | -0.83(-1.45%) |
Jan 13, 2010 | 58.19 | 58.19 | 56.96 | 57.27 | 811,502 | -0.45(-0.78%) |
Jan 12, 2010 | 59.39 | 59.73 | 56.90 | 57.71 | 470,106 | -2.28(-3.80%) |
Jan 11, 2010 | 61.22 | 61.41 | 59.00 | 60.00 | 482,254 | -0.94(-1.54%) |
Jan 08, 2010 | 60.65 | 61.52 | 60.20 | 60.93 | 378,095 | +0.15(+0.25%) |
Jan 07, 2010 | 60.15 | 61.15 | 60.01 | 60.78 | 383,615 | +0.22(+0.36%) |
Jan 06, 2010 | 60.06 | 61.09 | 59.98 | 60.56 | 521,798 | +0.38(+0.63%) |
Jan 05, 2010 | 58.59 | 60.29 | 58.26 | 60.18 | 440,666 | +1.44(+2.45%) |
Jan 04, 2010 | 58.32 | 59.16 | 57.96 | 58.74 | 313,365 | +1.08(+1.87%) |
Dec 31, 2009 | 58.39 | 57.66 | 57.66 | 57.66 | 241,779 | -0.89(-1.52%) |
Dec 30, 2009 | 58.52 | 59.30 | 58.43 | 58.54 | 239,572 | -0.23(-0.39%) |
Dec 29, 2009 | 58.74 | 59.49 | 58.46 | 58.77 | 470,817 | +0.30(+0.51%) |
Dec 28, 2009 | 58.54 | 59.11 | 58.06 | 58.48 | 331,499 | +0.12(+0.21%) |
Dec 24, 2009 | 57.94 | 58.60 | 57.59 | 58.35 | 92,943 | +0.51(+0.87%) |
Dec 23, 2009 | 57.94 | 58.32 | 56.97 | 57.85 | 338,503 | +0.10(+0.17%) |
Dec 22, 2009 | 57.39 | 58.87 | 57.33 | 57.75 | 646,696 | +0.44(+0.77%) |
Dec 21, 2009 | 56.33 | 57.38 | 56.12 | 57.31 | 403,415 | +1.58(+2.84%) |
Dec 18, 2009 | 55.40 | 55.73 | 54.08 | 55.73 | 397,958 | +0.73(+1.32%) |
Dec 17, 2009 | 54.82 | 55.55 | 54.39 | 55.00 | 307,853 | -0.32(-0.58%) |
Dec 16, 2009 | 54.79 | 55.41 | 54.79 | 55.32 | 495,636 | +0.67(+1.23%) |
Dec 15, 2009 | 54.08 | 54.82 | 53.71 | 54.65 | 580,237 | +0.57(+1.06%) |
Dec 14, 2009 | 52.46 | 54.08 | 51.67 | 54.08 | 855,227 | +2.53(+4.91%) |
Dec 11, 2009 | 51.58 | 51.61 | 50.96 | 51.55 | 541,873 | +0.32(+0.61%) |
Dec 10, 2009 | 51.19 | 51.91 | 50.83 | 51.23 | 598,178 | +0.48(+0.94%) |
Dec 09, 2009 | 51.29 | 51.43 | 49.29 | 50.76 | 703,481 | -0.79(-1.54%) |
Dec 08, 2009 | 51.08 | 52.13 | 50.83 | 51.55 | 595,593 | -0.07(-0.13%) |
Dec 07, 2009 | 52.31 | 52.69 | 51.58 | 51.61 | 807,101 | -0.80(-1.53%) |
Dec 04, 2009 | 52.42 | 52.60 | 50.52 | 52.42 | 801,183 | +1.41(+2.77%) |
Dec 03, 2009 | 52.01 | 52.43 | 50.87 | 51.00 | 620,691 | -0.95(-1.82%) |
Dec 02, 2009 | 50.58 | 52.21 | 50.42 | 51.95 | 474,480 | +1.42(+2.81%) |