Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 02, 2010 | 46.76 | 49.25 | 46.58 | 49.12 | 9,397,898 | +3.79(+8.36%) |
Jul 30, 2010 | 45.33 | 45.95 | 44.95 | 45.33 | 4,650,050 | -0.73(-1.58%) |
Jul 29, 2010 | 45.46 | 47.04 | 45.46 | 46.06 | 6,764,982 | +1.04(+2.31%) |
Jul 28, 2010 | 45.01 | 46.65 | 44.65 | 45.01 | 2,663 | -1.37(-2.96%) |
Jul 27, 2010 | 46.39 | 46.77 | 45.59 | 46.39 | 1,006 | -0.20(-0.44%) |
Jul 26, 2010 | 45.97 | 46.79 | 45.32 | 46.59 | 5,699,174 | +1.62(+3.61%) |
Jul 23, 2010 | 44.21 | 45.34 | 43.77 | 44.97 | 6,976,626 | +0.62(+1.39%) |
Jul 22, 2010 | 42.87 | 44.49 | 42.77 | 44.35 | 108 | +1.95(+4.61%) |
Jul 21, 2010 | 42.98 | 43.20 | 41.80 | 42.40 | 4,414,013 | -0.15(-0.35%) |
Jul 20, 2010 | 42.54 | 42.74 | 41.01 | 42.54 | 5,221,644 | +0.57(+1.36%) |
Jul 19, 2010 | 43.34 | 43.63 | 40.98 | 41.97 | 10,266,492 | -1.79(-4.09%) |
Jul 16, 2010 | 43.76 | 45.50 | 43.35 | 43.76 | 11,516,506 | +0.08(+0.19%) |
Jul 15, 2010 | 44.16 | 46.04 | 43.39 | 43.68 | 12,498,203 | -0.19(-0.44%) |
Jul 14, 2010 | 43.24 | 44.43 | 42.51 | 43.87 | 8,109 | -0.04(-0.08%) |
Jul 13, 2010 | 43.91 | 45.28 | 42.99 | 43.91 | 5,516 | +0.80(+1.86%) |
Jul 12, 2010 | 42.58 | 43.57 | 42.28 | 43.11 | 12,628,546 | +1.24(+2.95%) |
Jul 09, 2010 | 41.87 | 42.62 | 40.42 | 41.87 | 13,275,640 | +0.78(+1.91%) |
Jul 08, 2010 | 39.66 | 41.81 | 38.84 | 41.09 | 17,058,272 | +2.74(+7.14%) |
Jul 07, 2010 | 36.41 | 38.45 | 36.06 | 38.35 | 12,209,551 | +2.72(+7.63%) |
Jul 06, 2010 | 36.07 | 36.37 | 35.12 | 35.63 | 2,233 | +0.53(+1.50%) |
Jul 02, 2010 | 35.10 | 35.41 | 34.21 | 35.10 | 8,473,167 | +1.02(+3.00%) |
Jul 01, 2010 | 34.08 | 34.95 | 33.25 | 34.08 | 13,829,244 | +0.80(+2.41%) |
Jun 30, 2010 | 32.36 | 34.44 | 32.12 | 33.28 | 3,850 | -0.45(-1.34%) |
Jun 29, 2010 | 34.14 | 34.35 | 33.56 | 33.73 | 433 | -1.01(-2.92%) |
Jun 25, 2010 | 34.74 | 34.92 | 33.48 | 34.74 | 16,047,758 | -0.08(-0.24%) |
Jun 24, 2010 | 37.08 | 37.62 | 34.74 | 34.83 | 5,965 | -1.93(-5.24%) |
Jun 23, 2010 | 38.46 | 38.49 | 36.24 | 36.75 | 16,310,282 | -1.70(-4.41%) |
Jun 22, 2010 | 39.27 | 40.11 | 37.94 | 38.45 | 1,626 | -1.61(-4.03%) |
Jun 21, 2010 | 38.71 | 40.91 | 37.59 | 40.06 | 20,545,486 | +0.81(+2.07%) |
Jun 18, 2010 | 39.25 | 40.22 | 37.91 | 39.25 | 28,854,006 | +0.89(+2.33%) |
Jun 17, 2010 | 40.21 | 40.29 | 37.38 | 38.36 | 1,279 | -1.35(-3.39%) |
Jun 16, 2010 | 40.34 | 41.99 | 38.77 | 39.70 | 26,903,800 | -1.52(-3.69%) |
Jun 15, 2010 | 38.76 | 41.71 | 38.72 | 41.22 | 72,288 | +2.50(+6.45%) |
Jun 14, 2010 | 36.60 | 39.78 | 36.50 | 38.73 | 23,293,224 | +0.19(+0.50%) |
Jun 11, 2010 | 36.96 | 39.03 | 36.74 | 38.53 | 20,232,422 | +2.43(+6.74%) |
Jun 10, 2010 | 34.61 | 36.20 | 33.88 | 36.10 | 3,567 | +3.98(+12.40%) |
Jun 09, 2010 | 39.50 | 40.73 | 31.85 | 32.11 | 49,594,864 | -7.35(-18.62%) |
Jun 08, 2010 | 40.45 | 40.79 | 38.02 | 39.46 | 108 | -1.86(-4.51%) |
Jun 07, 2010 | 41.95 | 42.83 | 41.20 | 41.33 | 9,159,821 | -0.19(-0.47%) |
Jun 04, 2010 | 41.52 | 44.38 | 41.24 | 41.52 | 16,584,148 | +0.47(+1.14%) |
Jun 03, 2010 | 42.52 | 42.56 | 40.53 | 41.05 | 6,384 | +0.23(+0.56%) |
Jun 02, 2010 | 39.68 | 40.94 | 38.76 | 40.82 | 16,395 | +2.08(+5.37%) |
Jun 01, 2010 | 42.72 | 43.60 | 38.62 | 38.74 | 21,036 | -9.41(-19.55%) |
May 28, 2010 | 48.15 | 51.02 | 47.90 | 48.15 | 10,678,806 | -2.98(-5.83%) |
May 27, 2010 | 51.28 | 52.98 | 50.43 | 51.14 | 13,888,198 | +2.05(+4.18%) |
May 26, 2010 | 49.50 | 50.25 | 48.90 | 49.08 | 7,974,937 | +0.50(+1.02%) |
May 25, 2010 | 46.99 | 48.68 | 46.58 | 48.59 | 217 | -0.36(-0.73%) |
May 24, 2010 | 50.45 | 49.95 | 48.84 | 48.95 | 7,810,444 | -1.51(-2.99%) |
May 21, 2010 | 48.10 | 50.47 | 47.16 | 50.45 | 12,128,331 | +1.36(+2.77%) |
May 20, 2010 | 49.67 | 50.45 | 49.09 | 49.09 | 260 | -3.06(-5.88%) |
May 19, 2010 | 53.41 | 53.47 | 51.27 | 52.16 | 6,886,265 | -1.25(-2.34%) |
May 18, 2010 | 53.53 | 54.69 | 53.16 | 53.41 | 1,956 | +0.79(+1.50%) |
May 17, 2010 | 53.37 | 54.02 | 51.20 | 52.62 | 8,874,528 | -0.13(-0.24%) |
May 14, 2010 | 52.75 | 53.91 | 51.99 | 52.75 | 10,279,184 | -0.49(-0.92%) |
May 13, 2010 | 52.19 | 54.48 | 51.49 | 53.23 | 9,483,829 | +1.47(+2.84%) |
May 12, 2010 | 51.04 | 52.89 | 50.94 | 51.76 | 13,336,414 | +0.38(+0.73%) |
May 11, 2010 | 52.23 | 52.99 | 51.16 | 51.38 | 326 | -1.65(-3.11%) |
May 10, 2010 | 53.91 | 54.07 | 52.19 | 53.03 | 14,434,082 | -1.15(-2.12%) |
May 07, 2010 | 55.79 | 56.33 | 53.03 | 54.18 | 9,016,545 | -1.56(-2.79%) |
May 06, 2010 | 55.74 | 58.03 | 52.62 | 55.74 | 481 | -2.38(-4.10%) |
May 05, 2010 | 58.01 | 58.87 | 56.53 | 58.12 | 12,154,802 | -1.14(-1.93%) |
May 04, 2010 | 58.15 | 59.77 | 57.14 | 59.26 | 217 | +0.34(+0.58%) |
May 03, 2010 | 56.22 | 60.89 | 55.06 | 58.92 | 26,647,446 | +1.72(+3.01%) |
Apr 30, 2010 | 60.73 | 60.94 | 56.79 | 57.20 | 22,907,282 | -4.76(-7.68%) |
Apr 29, 2010 | 64.96 | 65.54 | 61.11 | 61.96 | 15,360,453 | -2.64(-4.09%) |
Apr 28, 2010 | 65.21 | 65.22 | 63.70 | 64.60 | 4,565,531 | +0.09(+0.14%) |
Apr 27, 2010 | 66.82 | 66.94 | 64.21 | 64.51 | 108 | -2.83(-4.21%) |
Apr 26, 2010 | 67.88 | 68.27 | 67.21 | 67.34 | 3,480,739 | -0.86(-1.25%) |
Apr 23, 2010 | 67.14 | 68.24 | 65.89 | 68.20 | 5,402,253 | +0.68(+1.01%) |
Apr 22, 2010 | 66.08 | 67.64 | 65.89 | 67.52 | 3,870,732 | +0.73(+1.09%) |
Apr 21, 2010 | 66.79 | 68.13 | 65.83 | 66.79 | 23,222 | -1.25(-1.84%) |
Apr 20, 2010 | 67.68 | 68.22 | 66.93 | 68.04 | 4,074,525 | +0.57(+0.85%) |
Apr 19, 2010 | 66.91 | 67.54 | 66.40 | 67.47 | 2,598,326 | -0.17(-0.24%) |
Apr 16, 2010 | 68.14 | 68.90 | 67.12 | 67.63 | 4,810,548 | -1.14(-1.66%) |
Apr 15, 2010 | 68.20 | 69.08 | 67.96 | 68.78 | 4,058,851 | +0.62(+0.90%) |
Apr 14, 2010 | 67.05 | 68.21 | 66.00 | 68.16 | 4,426,902 | +1.41(+2.11%) |
Apr 13, 2010 | 66.82 | 66.99 | 65.67 | 66.75 | 2,956,162 | -0.34(-0.51%) |
Apr 12, 2010 | 67.20 | 67.89 | 66.92 | 67.09 | 2,026,430 | -0.36(-0.53%) |
Apr 09, 2010 | 67.75 | 68.23 | 66.96 | 67.45 | 3,132,159 | +0.20(+0.30%) |
Apr 08, 2010 | 66.25 | 67.50 | 65.25 | 67.25 | 5,136,848 | +0.54(+0.81%) |
Apr 07, 2010 | 67.40 | 67.69 | 66.36 | 66.71 | 4,046,765 | -1.34(-1.97%) |
Apr 06, 2010 | 68.52 | 69.01 | 67.85 | 68.05 | 4,790,863 | -0.79(-1.15%) |
Apr 05, 2010 | 68.85 | 68.97 | 68.21 | 68.84 | 4,469,240 | +0.46(+0.67%) |