Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 76.34 | 77.41 | 75.35 | 76.53 | 4,490,940 | -0.88(-1.14%) |
Jul 28, 2011 | 76.52 | 79.03 | 76.23 | 77.41 | 4,199,553 | +1.04(+1.36%) |
Jul 27, 2011 | 77.64 | 78.30 | 76.25 | 76.38 | 3,895,429 | -1.75(-2.24%) |
Jul 26, 2011 | 76.78 | 78.89 | 76.01 | 78.13 | 5,601,625 | +1.58(+2.06%) |
Jul 25, 2011 | 75.64 | 77.13 | 75.27 | 76.55 | 3,588,625 | -0.67(-0.86%) |
Jul 22, 2011 | 77.07 | 77.68 | 76.63 | 77.22 | 2,433,044 | +0.08(+0.11%) |
Jul 21, 2011 | 76.82 | 77.56 | 76.42 | 77.14 | 3,194,280 | +0.78(+1.02%) |
Jul 20, 2011 | 76.95 | 77.55 | 76.23 | 76.36 | 4,708,330 | +0.04(+0.05%) |
Jul 19, 2011 | 74.08 | 76.39 | 73.98 | 76.32 | 5,349,843 | +2.87(+3.91%) |
Jul 18, 2011 | 73.95 | 74.16 | 72.52 | 73.45 | 3,046,244 | -0.89(-1.20%) |
Jul 15, 2011 | 71.99 | 74.36 | 71.52 | 74.34 | 7,789,240 | +3.24(+4.55%) |
Jul 14, 2011 | 71.44 | 72.00 | 70.64 | 71.10 | 3,530,877 | -0.06(-0.08%) |
Jul 13, 2011 | 71.48 | 72.60 | 70.97 | 71.16 | 2,744,726 | +0.21(+0.30%) |
Jul 12, 2011 | 71.15 | 72.02 | 70.87 | 70.94 | 3,147,810 | -0.34(-0.48%) |
Jul 11, 2011 | 72.31 | 72.60 | 71.13 | 71.29 | 3,005,254 | -2.26(-3.08%) |
Jul 08, 2011 | 72.90 | 73.70 | 72.60 | 73.55 | 2,423,941 | -0.82(-1.10%) |
Jul 07, 2011 | 74.11 | 74.70 | 73.49 | 74.36 | 3,108,866 | +1.33(+1.83%) |
Jul 06, 2011 | 73.11 | 73.23 | 72.16 | 73.03 | 3,359,339 | -0.49(-0.67%) |
Jul 05, 2011 | 72.13 | 73.78 | 72.13 | 73.52 | 3,513,221 | +1.30(+1.80%) |
Jul 01, 2011 | 71.16 | 72.36 | 70.27 | 72.22 | 2,951,400 | +1.07(+1.50%) |
Jun 30, 2011 | 70.57 | 71.47 | 70.44 | 71.16 | 3,530,241 | +1.07(+1.52%) |
Jun 29, 2011 | 69.70 | 70.79 | 68.72 | 70.09 | 4,410,559 | +0.78(+1.12%) |
Jun 28, 2011 | 67.40 | 69.58 | 67.23 | 69.31 | 3,652,124 | +2.56(+3.83%) |
Jun 27, 2011 | 66.23 | 67.33 | 65.98 | 66.75 | 3,780,708 | -0.42(-0.62%) |
Jun 24, 2011 | 67.14 | 67.65 | 66.19 | 67.17 | 4,924,164 | -0.03(-0.04%) |
Jun 23, 2011 | 65.89 | 67.42 | 64.74 | 67.20 | 6,098,744 | -0.09(-0.14%) |
Jun 22, 2011 | 66.50 | 68.42 | 66.44 | 67.29 | 4,080,213 | +0.41(+0.61%) |
Jun 21, 2011 | 64.99 | 67.20 | 64.99 | 66.88 | 4,010,276 | +2.32(+3.59%) |
Jun 20, 2011 | 63.69 | 64.61 | 63.66 | 64.57 | 6,452,748 | -0.74(-1.14%) |
Jun 17, 2011 | 65.86 | 66.32 | 64.88 | 65.31 | 6,701,198 | +0.48(+0.74%) |
Jun 16, 2011 | 66.60 | 67.31 | 64.30 | 64.83 | 6,046,565 | -1.50(-2.26%) |
Jun 15, 2011 | 66.89 | 68.56 | 65.87 | 66.33 | 4,741,151 | -1.25(-1.85%) |
Jun 14, 2011 | 67.61 | 68.72 | 67.42 | 67.58 | 4,543,779 | +0.94(+1.40%) |
Jun 13, 2011 | 67.43 | 68.44 | 65.99 | 66.64 | 4,004,363 | -0.83(-1.24%) |
Jun 10, 2011 | 68.81 | 68.83 | 67.31 | 67.48 | 6,147,031 | -1.74(-2.52%) |
Jun 09, 2011 | 69.42 | 69.71 | 68.66 | 69.22 | 3,519,291 | +0.62(+0.91%) |
Jun 08, 2011 | 68.84 | 69.74 | 68.33 | 68.60 | 6,855,707 | +0.24(+0.35%) |
Jun 07, 2011 | 69.80 | 70.27 | 68.26 | 68.36 | 9,082,937 | -0.94(-1.35%) |
Jun 06, 2011 | 71.18 | 71.38 | 68.74 | 69.29 | 4,220,950 | -1.98(-2.78%) |
Jun 03, 2011 | 69.79 | 71.85 | 69.47 | 71.28 | 4,842,325 | +1.03(+1.46%) |
May 24, 2011 | 69.33 | 70.55 | 69.33 | 70.25 | 7,237,268 | +1.48(+2.15%) |
May 23, 2011 | 67.66 | 68.99 | 66.94 | 68.77 | 5,821,438 | -0.29(-0.42%) |
May 20, 2011 | 69.52 | 70.36 | 68.77 | 69.06 | 12,654,669 | +2.72(+4.10%) |
May 19, 2011 | 67.81 | 68.37 | 66.11 | 66.33 | 5,699,632 | -1.22(-1.81%) |
May 18, 2011 | 67.34 | 68.29 | 66.41 | 67.56 | 5,487,140 | +0.38(+0.57%) |
May 17, 2011 | 67.68 | 67.98 | 65.83 | 67.18 | 5,521,706 | -0.79(-1.16%) |
May 16, 2011 | 68.47 | 69.64 | 67.61 | 67.96 | 2,998,569 | -0.61(-0.89%) |
May 13, 2011 | 69.23 | 69.44 | 67.45 | 68.57 | 3,244,540 | -0.25(-0.36%) |
May 12, 2011 | 68.64 | 69.42 | 67.56 | 68.82 | 4,609,784 | -0.31(-0.46%) |
May 11, 2011 | 71.39 | 71.53 | 68.54 | 69.14 | 4,804,495 | -2.29(-3.20%) |
May 10, 2011 | 70.69 | 72.00 | 69.72 | 71.43 | 2,951,598 | +0.71(+1.01%) |
May 09, 2011 | 69.61 | 71.51 | 69.61 | 70.71 | 3,146,186 | +1.14(+1.64%) |
May 06, 2011 | 69.73 | 71.47 | 68.67 | 69.57 | 5,041,691 | +0.78(+1.13%) |
May 05, 2011 | 69.31 | 70.80 | 67.26 | 68.80 | 7,183,224 | -1.65(-2.34%) |
May 04, 2011 | 72.51 | 72.69 | 69.47 | 70.44 | 5,799,251 | -2.25(-3.10%) |
May 03, 2011 | 73.44 | 75.54 | 71.71 | 72.69 | 5,809,005 | -1.70(-2.29%) |
May 02, 2011 | 74.04 | 74.56 | 73.63 | 74.40 | 4,285,859 | +1.31(+1.79%) |
Apr 29, 2011 | 73.08 | 73.76 | 72.64 | 73.09 | 3,808,192 | +0.28(+0.38%) |
Apr 28, 2011 | 72.02 | 73.18 | 71.65 | 72.81 | 3,393,446 | +0.52(+0.72%) |
Apr 27, 2011 | 74.13 | 74.19 | 71.55 | 72.30 | 4,213,934 | -1.19(-1.63%) |
Apr 26, 2011 | 73.23 | 74.06 | 72.86 | 73.49 | 2,673,904 | +0.34(+0.47%) |
Apr 25, 2011 | 73.10 | 73.47 | 71.99 | 73.15 | 2,397,172 | -0.06(-0.09%) |
Apr 21, 2011 | 74.46 | 74.66 | 72.60 | 73.21 | 3,413,650 | -1.00(-1.35%) |
Apr 20, 2011 | 74.31 | 74.99 | 74.00 | 74.21 | 3,020,205 | +1.27(+1.74%) |
Apr 19, 2011 | 71.71 | 72.98 | 71.33 | 72.94 | 2,777,147 | +1.30(+1.81%) |
Apr 18, 2011 | 73.00 | 73.09 | 71.17 | 71.65 | 4,625,626 | -2.81(-3.78%) |
Apr 15, 2011 | 73.81 | 74.52 | 73.09 | 74.46 | 3,878,634 | +0.96(+1.31%) |
Apr 14, 2011 | 72.01 | 73.69 | 71.72 | 73.50 | 3,255,162 | +0.96(+1.33%) |
Apr 13, 2011 | 72.39 | 73.31 | 71.72 | 72.54 | 3,362,478 | +0.84(+1.18%) |
Apr 12, 2011 | 74.26 | 74.38 | 71.55 | 71.69 | 6,307,886 | -3.41(-4.54%) |
Apr 11, 2011 | 78.20 | 78.32 | 74.75 | 75.10 | 3,956,994 | -3.33(-4.25%) |
Apr 08, 2011 | 77.38 | 79.17 | 77.28 | 78.44 | 5,079,160 | +1.27(+1.64%) |
Apr 07, 2011 | 76.94 | 77.28 | 75.91 | 77.17 | 3,135,820 | +0.89(+1.17%) |
Apr 06, 2011 | 76.87 | 77.69 | 75.53 | 76.28 | 2,954,712 | -0.09(-0.12%) |
Apr 05, 2011 | 76.50 | 77.24 | 76.12 | 76.37 | 2,343,510 | -0.27(-0.35%) |
Apr 04, 2011 | 76.99 | 77.76 | 76.40 | 76.64 | 2,046,798 | -0.10(-0.13%) |
Apr 01, 2011 | 77.21 | 77.39 | 76.23 | 76.74 | 2,976,901 | +0.89(+1.17%) |
Mar 31, 2011 | 76.25 | 76.85 | 75.81 | 75.85 | 3,145,591 | -0.45(-0.59%) |
Mar 30, 2011 | 76.31 | 76.31 | 76.31 | 76.31 | 4,647,198 | -0.70(-0.91%) |
Mar 29, 2011 | 76.06 | 77.04 | 74.98 | 77.01 | 3,237,992 | +1.03(+1.35%) |
Mar 28, 2011 | 76.49 | 77.78 | 75.95 | 75.98 | 2,672,219 | -0.76(-0.99%) |
Mar 25, 2011 | 75.41 | 77.01 | 75.38 | 76.74 | 2,856,245 | +0.83(+1.10%) |
Mar 24, 2011 | 76.79 | 76.85 | 75.02 | 75.91 | 2,943,470 | -0.25(-0.33%) |
Mar 23, 2011 | 74.75 | 76.50 | 74.19 | 76.16 | 4,378,827 | +1.35(+1.81%) |
Mar 22, 2011 | 73.91 | 75.04 | 73.15 | 74.81 | 4,209,719 | +0.75(+1.01%) |
Mar 21, 2011 | 73.47 | 74.07 | 73.03 | 74.06 | 3,672,862 | +2.51(+3.51%) |
Mar 18, 2011 | 72.17 | 72.64 | 70.80 | 71.55 | 4,435,390 | +0.19(+0.27%) |
Mar 17, 2011 | 70.27 | 71.76 | 69.68 | 71.35 | 3,047,512 | +2.57(+3.74%) |
Mar 16, 2011 | 70.28 | 71.38 | 67.92 | 68.78 | 4,426,418 | -1.47(-2.10%) |
Mar 15, 2011 | 69.46 | 70.87 | 69.29 | 70.25 | 4,243,457 | -1.21(-1.70%) |
Mar 14, 2011 | 70.74 | 71.97 | 70.36 | 71.46 | 2,822,168 | -0.06(-0.09%) |
Mar 11, 2011 | 69.65 | 72.19 | 69.65 | 71.53 | 2,467,861 | +1.18(+1.67%) |
Mar 10, 2011 | 72.19 | 72.37 | 69.33 | 70.35 | 4,887,442 | -3.06(-4.17%) |
Mar 09, 2011 | 73.53 | 74.91 | 73.10 | 73.42 | 2,187,409 | -0.35(-0.48%) |
Mar 08, 2011 | 74.01 | 74.41 | 72.36 | 73.77 | 3,410,685 | -0.26(-0.35%) |
Mar 07, 2011 | 75.24 | 75.90 | 73.08 | 74.03 | 2,856,089 | -0.91(-1.21%) |
Mar 04, 2011 | 75.98 | 76.10 | 74.01 | 74.94 | 3,262,774 | -1.21(-1.59%) |
Mar 03, 2011 | 75.11 | 76.21 | 74.49 | 76.15 | 4,025,467 | +1.54(+2.06%) |
Mar 02, 2011 | 74.33 | 75.42 | 73.58 | 74.61 | 3,481,665 | +0.61(+0.82%) |
Mar 01, 2011 | 75.82 | 76.54 | 73.79 | 74.00 | 3,278,208 | -1.68(-2.22%) |
Feb 28, 2011 | 75.13 | 75.80 | 73.91 | 75.68 | 3,276,601 | +0.56(+0.75%) |
Feb 25, 2011 | 72.75 | 75.12 | 72.48 | 75.12 | 3,850,482 | +2.85(+3.94%) |
Feb 24, 2011 | 74.68 | 74.68 | 71.11 | 72.27 | 6,061,315 | -1.42(-1.92%) |
Feb 23, 2011 | 72.35 | 74.32 | 72.06 | 73.69 | 5,670,560 | +1.68(+2.34%) |
Feb 22, 2011 | 75.70 | 76.69 | 71.00 | 72.00 | 6,388,841 | -2.88(-3.84%) |
Feb 18, 2011 | 75.06 | 76.12 | 73.64 | 74.88 | 5,850,341 | -0.31(-0.42%) |
Feb 17, 2011 | 71.46 | 75.80 | 71.46 | 75.19 | 7,131,598 | +3.60(+5.03%) |
Feb 16, 2011 | 72.36 | 72.50 | 71.04 | 71.60 | 3,728,324 | -0.49(-0.68%) |
Feb 15, 2011 | 73.99 | 74.22 | 71.70 | 72.09 | 3,645,066 | -1.88(-2.54%) |
Feb 14, 2011 | 72.76 | 73.99 | 72.68 | 73.96 | 2,361,858 | +1.37(+1.89%) |
Feb 11, 2011 | 71.22 | 72.97 | 71.22 | 72.60 | 2,293,384 | +0.72(+1.00%) |
Feb 10, 2011 | 71.11 | 72.25 | 70.18 | 71.87 | 3,005,928 | +0.31(+0.44%) |
Feb 09, 2011 | 72.45 | 73.22 | 70.42 | 71.56 | 3,594,262 | -1.22(-1.68%) |
Feb 08, 2011 | 73.89 | 73.99 | 72.60 | 72.78 | 4,393,356 | -0.54(-0.73%) |
Feb 07, 2011 | 72.54 | 73.70 | 72.33 | 73.32 | 3,742,077 | +0.88(+1.21%) |
Feb 04, 2011 | 72.10 | 74.05 | 71.35 | 72.44 | 4,476,354 | +0.77(+1.07%) |
Feb 03, 2011 | 73.48 | 73.85 | 71.14 | 71.67 | 4,691,238 | -2.35(-3.17%) |
Feb 02, 2011 | 73.30 | 74.55 | 72.35 | 74.02 | 4,210,197 | +1.38(+1.90%) |
Feb 01, 2011 | 71.36 | 73.24 | 69.87 | 72.64 | 5,199,895 | +1.35(+1.89%) |
Jan 31, 2011 | 68.78 | 71.30 | 68.69 | 71.29 | 4,312,223 | +2.68(+3.91%) |
Jan 28, 2011 | 69.93 | 70.69 | 67.98 | 68.61 | 3,554,181 | -1.09(-1.57%) |
Jan 27, 2011 | 70.94 | 71.59 | 68.96 | 69.70 | 5,760,500 | -1.32(-1.86%) |
Jan 26, 2011 | 70.22 | 71.36 | 69.06 | 71.02 | 4,305,334 | +1.01(+1.44%) |
Jan 25, 2011 | 70.85 | 70.98 | 68.84 | 70.01 | 4,397,508 | -1.44(-2.02%) |
Jan 24, 2011 | 71.27 | 72.70 | 70.41 | 71.46 | 3,537,916 | +0.06(+0.08%) |
Jan 21, 2011 | 70.88 | 71.67 | 70.80 | 71.40 | 4,634,763 | +0.80(+1.14%) |
Jan 20, 2011 | 69.63 | 71.43 | 68.35 | 70.60 | 7,003,612 | -0.11(-0.16%) |
Jan 19, 2011 | 73.42 | 73.42 | 70.30 | 70.71 | 6,700,353 | -2.96(-4.02%) |
Jan 18, 2011 | 72.63 | 73.85 | 72.36 | 73.67 | 4,353,366 | +0.16(+0.21%) |
Jan 14, 2011 | 70.76 | 73.58 | 69.89 | 73.51 | 7,156,334 | +2.16(+3.03%) |
Jan 13, 2011 | 72.95 | 73.01 | 70.99 | 71.35 | 5,421,323 | -1.29(-1.77%) |
Jan 12, 2011 | 72.43 | 72.81 | 71.62 | 72.63 | 3,869,356 | +0.93(+1.30%) |
Jan 11, 2011 | 69.78 | 72.32 | 69.78 | 71.70 | 4,746,970 | +2.44(+3.53%) |
Jan 10, 2011 | 68.53 | 69.77 | 67.54 | 69.26 | 3,232,384 | +0.19(+0.28%) |
Jan 07, 2011 | 68.68 | 69.14 | 67.77 | 69.06 | 3,304,973 | +0.19(+0.28%) |
Jan 06, 2011 | 70.65 | 70.90 | 68.26 | 68.87 | 4,036,665 | -1.68(-2.39%) |
Jan 05, 2011 | 69.70 | 70.99 | 68.65 | 70.55 | 4,367,269 | +0.16(+0.22%) |
Jan 04, 2011 | 70.99 | 71.28 | 68.19 | 70.39 | 5,694,049 | -0.48(-0.68%) |
Jan 03, 2011 | 71.52 | 72.45 | 70.70 | 70.87 | 6,729,599 | +0.43(+0.62%) |
Dec 31, 2010 | 70.55 | 73.05 | 70.18 | 70.44 | 9,901,831 | +0.53(+0.75%) |
Dec 30, 2010 | 69.25 | 70.75 | 68.33 | 69.91 | 17,997,666 | +4.49(+6.87%) |
Dec 29, 2010 | 64.37 | 65.44 | 64.02 | 65.42 | 2,498,082 | +1.45(+2.27%) |
Dec 28, 2010 | 63.73 | 64.48 | 63.46 | 63.97 | 2,175,150 | +0.37(+0.58%) |
Dec 27, 2010 | 62.94 | 63.80 | 62.73 | 63.60 | 1,709,865 | +0.20(+0.32%) |
Dec 23, 2010 | 62.61 | 63.45 | 62.34 | 63.39 | 2,020,390 | +0.73(+1.17%) |
Dec 22, 2010 | 63.04 | 63.24 | 62.34 | 62.66 | 2,497,209 | -0.33(-0.53%) |
Dec 21, 2010 | 61.40 | 63.05 | 61.23 | 62.99 | 3,163,835 | +1.56(+2.54%) |
Dec 20, 2010 | 61.56 | 61.67 | 60.50 | 61.43 | 3,163,504 | +0.39(+0.64%) |
Dec 17, 2010 | 61.91 | 62.05 | 61.03 | 61.04 | 5,482,644 | -1.23(-1.98%) |
Dec 16, 2010 | 62.22 | 62.28 | 60.26 | 62.27 | 5,878,160 | -0.07(-0.12%) |
Dec 15, 2010 | 63.68 | 64.33 | 61.77 | 62.35 | 4,908,731 | -1.44(-2.26%) |
Dec 14, 2010 | 64.51 | 65.06 | 63.24 | 63.79 | 2,791,947 | -0.68(-1.06%) |
Dec 13, 2010 | 64.38 | 65.44 | 64.34 | 64.47 | 2,795,823 | +0.64(+1.00%) |
Dec 10, 2010 | 64.51 | 64.51 | 63.42 | 63.84 | 3,142,886 | -0.05(-0.07%) |
Dec 09, 2010 | 64.26 | 64.26 | 62.86 | 63.88 | 2,140,717 | +0.40(+0.63%) |
Dec 08, 2010 | 63.83 | 64.32 | 62.83 | 63.48 | 2,172,366 | -0.34(-0.54%) |
Dec 07, 2010 | 66.27 | 66.49 | 63.69 | 63.83 | 4,148,599 | -1.15(-1.77%) |
Dec 06, 2010 | 63.80 | 65.21 | 63.42 | 64.97 | 4,946,354 | +1.17(+1.83%) |
Dec 03, 2010 | 64.31 | 65.30 | 63.54 | 63.81 | 5,657,509 | -0.74(-1.14%) |
Dec 02, 2010 | 62.53 | 64.66 | 62.15 | 64.55 | 6,050,963 | +2.40(+3.86%) |
Dec 01, 2010 | 60.39 | 62.48 | 60.35 | 62.15 | 4,799,037 | +2.88(+4.86%) |
Nov 30, 2010 | 58.29 | 59.78 | 58.01 | 59.26 | 3,574,544 | +0.11(+0.19%) |
Nov 29, 2010 | 58.35 | 59.25 | 57.85 | 59.15 | 3,544,600 | +0.44(+0.76%) |
Nov 26, 2010 | 58.48 | 59.53 | 58.47 | 58.71 | 1,030,458 | -0.67(-1.12%) |
Nov 24, 2010 | 58.72 | 59.38 | 59.38 | 59.38 | 3,707,216 | +1.10(+1.89%) |
Nov 23, 2010 | 58.88 | 58.94 | 57.67 | 58.28 | 4,419,516 | -1.65(-2.76%) |
Nov 22, 2010 | 59.14 | 60.46 | 58.52 | 59.93 | 5,685,633 | +1.15(+1.96%) |
Nov 19, 2010 | 58.12 | 58.78 | 57.60 | 58.77 | 5,361,443 | -0.06(-0.09%) |
Nov 18, 2010 | 58.38 | 59.54 | 58.38 | 58.83 | 3,385,335 | +1.48(+2.58%) |
Nov 17, 2010 | 57.80 | 58.36 | 56.82 | 57.35 | 3,789,340 | -0.87(-1.49%) |
Nov 16, 2010 | 58.77 | 58.93 | 57.25 | 58.22 | 4,496,705 | -1.45(-2.43%) |
Nov 15, 2010 | 60.55 | 60.78 | 59.52 | 59.67 | 4,543,792 | +0.57(+0.97%) |
Nov 12, 2010 | 59.47 | 59.47 | 58.32 | 59.10 | 4,214,940 | -1.16(-1.93%) |
Nov 11, 2010 | 60.04 | 60.96 | 59.72 | 60.26 | 3,750,413 | -0.30(-0.50%) |
Nov 10, 2010 | 59.05 | 60.57 | 57.80 | 60.57 | 5,126,096 | +2.06(+3.52%) |
Nov 09, 2010 | 60.43 | 61.38 | 58.11 | 58.51 | 6,562,905 | -3.77(-6.05%) |
Nov 08, 2010 | 62.38 | 62.38 | 57.97 | 62.28 | 10,370,715 | -0.18(-0.28%) |
Nov 05, 2010 | 61.32 | 62.52 | 61.07 | 62.45 | 6,790,187 | +1.52(+2.50%) |
Nov 04, 2010 | 59.78 | 61.17 | 59.27 | 60.93 | 5,522,171 | +2.14(+3.65%) |
Nov 03, 2010 | 59.21 | 59.36 | 57.41 | 58.78 | 5,018,034 | -0.17(-0.28%) |
Nov 02, 2010 | 57.72 | 59.63 | 56.66 | 58.95 | 6,773,230 | +0.61(+1.04%) |
Nov 01, 2010 | 57.56 | 59.48 | 57.35 | 58.34 | 7,633,300 | +1.47(+2.58%) |
Oct 29, 2010 | 56.97 | 57.73 | 56.87 | 56.87 | 3,257,003 | -0.18(-0.32%) |
Oct 28, 2010 | 58.48 | 59.05 | 56.68 | 57.06 | 6,473,987 | -0.73(-1.26%) |
Oct 27, 2010 | 57.66 | 58.06 | 56.17 | 57.79 | 3,859,896 | -0.20(-0.35%) |
Oct 25, 2010 | 57.79 | 58.53 | 57.19 | 57.99 | 5,762,297 | +0.25(+0.43%) |
Oct 22, 2010 | 54.79 | 57.91 | 54.78 | 57.74 | 11,668,433 | +3.44(+6.33%) |
Oct 21, 2010 | 52.86 | 54.41 | 52.62 | 54.30 | 6,372,976 | +1.29(+2.44%) |
Oct 20, 2010 | 52.05 | 53.23 | 51.91 | 53.01 | 3,498,591 | +1.24(+2.39%) |
Oct 19, 2010 | 53.08 | 53.39 | 51.40 | 51.77 | 4,786,643 | -2.24(-4.16%) |
Oct 18, 2010 | 53.27 | 54.24 | 52.94 | 54.02 | 2,904,466 | +0.78(+1.46%) |
Oct 15, 2010 | 53.25 | 53.34 | 51.75 | 53.24 | 4,342,486 | +0.38(+0.72%) |
Oct 14, 2010 | 53.98 | 54.28 | 52.84 | 52.86 | 3,764,321 | -1.12(-2.07%) |
Oct 13, 2010 | 54.18 | 54.76 | 53.61 | 53.98 | 3,541,965 | +0.13(+0.24%) |
Oct 12, 2010 | 53.94 | 54.35 | 52.97 | 53.85 | 3,227,123 | -0.44(-0.82%) |
Oct 11, 2010 | 53.67 | 54.54 | 53.22 | 54.29 | 3,118,984 | +0.55(+1.01%) |
Oct 08, 2010 | 53.75 | 53.85 | 52.02 | 53.75 | 4,792,800 | +1.28(+2.45%) |
Oct 07, 2010 | 53.52 | 53.56 | 52.10 | 52.47 | 3,127,598 | -0.53(-0.99%) |
Oct 06, 2010 | 52.81 | 53.33 | 52.27 | 52.99 | 4,223,904 | -0.09(-0.17%) |
Oct 05, 2010 | 52.76 | 53.30 | 52.11 | 53.08 | 5,607,249 | +1.08(+2.08%) |
Oct 04, 2010 | 52.60 | 52.97 | 51.46 | 52.00 | 3,824,554 | -0.70(-1.33%) |
Oct 01, 2010 | 52.71 | 53.79 | 52.48 | 52.71 | 4,506,237 | +0.01(+0.01%) |
Sep 30, 2010 | 52.69 | 53.75 | 52.28 | 52.70 | 5,645,328 | -0.45(-0.85%) |
Sep 29, 2010 | 52.31 | 53.57 | 52.31 | 53.15 | 4,786,021 | +0.55(+1.05%) |
Sep 28, 2010 | 53.21 | 53.27 | 52.30 | 52.60 | 108 | -0.68(-1.28%) |
Sep 27, 2010 | 52.39 | 53.96 | 52.39 | 53.28 | 4,539,235 | +0.61(+1.16%) |
Sep 24, 2010 | 52.00 | 52.99 | 51.76 | 52.67 | 6,068,936 | +1.44(+2.81%) |
Sep 23, 2010 | 51.23 | 51.77 | 49.69 | 51.23 | 440 | +0.43(+0.85%) |
Sep 22, 2010 | 51.56 | 52.13 | 50.62 | 50.79 | 5,526,326 | -0.73(-1.42%) |
Sep 21, 2010 | 51.17 | 51.76 | 50.35 | 51.52 | 626 | +0.35(+0.69%) |
Sep 20, 2010 | 50.31 | 51.64 | 50.00 | 51.17 | 5,423,945 | +1.16(+2.33%) |
Sep 17, 2010 | 50.01 | 50.62 | 49.62 | 50.01 | 7,312,653 | +0.03(+0.06%) |
Sep 15, 2010 | 47.90 | 50.09 | 47.89 | 49.98 | 1,190 | +1.35(+2.77%) |
Sep 14, 2010 | 49.21 | 49.48 | 48.59 | 48.63 | 4,606,989 | -0.62(-1.26%) |
Sep 13, 2010 | 50.10 | 50.13 | 48.79 | 49.25 | 4,977,303 | +0.38(+0.77%) |
Sep 10, 2010 | 49.16 | 50.16 | 48.31 | 48.87 | 6,577,243 | +0.58(+1.20%) |
Sep 09, 2010 | 49.39 | 49.65 | 48.17 | 48.29 | 4,407,594 | -0.10(-0.21%) |
Sep 08, 2010 | 46.21 | 48.39 | 46.21 | 48.39 | 958 | +1.96(+4.22%) |
Sep 07, 2010 | 47.55 | 47.74 | 45.96 | 46.43 | 679 | -1.65(-3.44%) |
Sep 03, 2010 | 47.51 | 48.25 | 46.66 | 48.09 | 6,082,071 | +1.76(+3.81%) |
Sep 02, 2010 | 45.62 | 47.29 | 45.23 | 46.32 | 1,002 | +1.34(+2.97%) |
Sep 01, 2010 | 43.65 | 45.06 | 43.50 | 44.99 | 7,604,362 | +2.54(+5.97%) |
Aug 31, 2010 | 42.32 | 42.85 | 41.79 | 42.45 | 11,560 | -0.32(-0.75%) |
Aug 30, 2010 | 43.82 | 44.59 | 42.75 | 42.77 | 5,251,197 | -0.54(-1.26%) |
Aug 27, 2010 | 43.45 | 44.16 | 42.56 | 43.32 | 5,773,914 | +0.02(+0.04%) |
Aug 26, 2010 | 43.30 | 44.52 | 42.92 | 43.30 | 5,627,803 | +0.19(+0.45%) |
Aug 25, 2010 | 42.00 | 43.32 | 41.75 | 43.11 | 60,127 | +0.44(+1.04%) |
Aug 24, 2010 | 42.27 | 43.74 | 41.56 | 42.66 | 1,041 | -0.67(-1.55%) |
Aug 23, 2010 | 45.20 | 45.50 | 43.32 | 43.34 | 6,882,468 | -1.57(-3.49%) |
Aug 20, 2010 | 45.66 | 46.16 | 44.86 | 44.90 | 6,258,161 | -1.20(-2.60%) |
Aug 19, 2010 | 47.84 | 47.84 | 45.73 | 46.10 | 715 | -2.04(-4.23%) |
Aug 18, 2010 | 48.83 | 49.07 | 47.56 | 48.14 | 108 | -0.77(-1.58%) |
Aug 17, 2010 | 48.95 | 49.24 | 48.41 | 48.91 | 4,416,687 | +1.02(+2.14%) |
Aug 16, 2010 | 47.81 | 48.34 | 47.39 | 47.89 | 3,022,039 | -0.40(-0.82%) |
Aug 13, 2010 | 48.29 | 48.71 | 47.52 | 48.29 | 3,159,162 | +0.49(+1.02%) |
Aug 12, 2010 | 47.41 | 48.54 | 47.21 | 47.80 | 4,985,740 | -0.69(-1.43%) |
Aug 11, 2010 | 47.62 | 48.59 | 47.12 | 48.49 | 2,031 | -1.95(-3.86%) |
Aug 10, 2010 | 50.45 | 51.34 | 49.62 | 50.44 | 6,343,167 | -1.52(-2.93%) |
Aug 09, 2010 | 51.45 | 52.06 | 51.06 | 51.96 | 9,525,275 | +0.62(+1.20%) |
Aug 06, 2010 | 51.34 | 51.95 | 50.29 | 51.34 | 5,045,615 | -1.14(-2.18%) |
Aug 05, 2010 | 50.80 | 52.53 | 50.45 | 52.48 | 6,562,606 | +1.38(+2.71%) |
Aug 04, 2010 | 51.39 | 51.56 | 50.49 | 51.10 | 11,823,681 | +2.10(+4.29%) |
Aug 03, 2010 | 49.04 | 49.30 | 48.13 | 49.00 | 3,741 | -0.12(-0.24%) |