Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 72.00 | 72.15 | 71.19 | 71.25 | 2,317,325 | -0.96(-1.34%) |
Mar 30, 2011 | 72.21 | 72.21 | 72.21 | 72.21 | 1,290,917 | +0.15(+0.21%) |
Mar 29, 2011 | 71.77 | 72.29 | 71.72 | 72.06 | 1,494,513 | +0.22(+0.30%) |
Mar 28, 2011 | 71.86 | 72.13 | 71.53 | 71.84 | 1,200,216 | +0.11(+0.15%) |
Mar 25, 2011 | 71.85 | 72.40 | 71.69 | 71.73 | 2,221,554 | -0.13(-0.18%) |
Mar 24, 2011 | 70.97 | 72.04 | 70.67 | 71.86 | 1,321,456 | +1.16(+1.64%) |
Mar 23, 2011 | 70.71 | 70.98 | 70.20 | 70.70 | 1,489,940 | -0.33(-0.47%) |
Mar 22, 2011 | 71.14 | 71.32 | 70.78 | 71.03 | 1,468,937 | -0.08(-0.11%) |
Mar 21, 2011 | 71.16 | 71.35 | 70.83 | 71.11 | 1,541,632 | +0.88(+1.26%) |
Mar 18, 2011 | 70.10 | 70.44 | 69.46 | 70.23 | 2,646,162 | +0.96(+1.39%) |
Mar 17, 2011 | 69.04 | 69.70 | 68.96 | 69.26 | 2,266,716 | +1.10(+1.61%) |
Mar 16, 2011 | 69.05 | 69.23 | 67.66 | 68.16 | 3,079,449 | -1.14(-1.64%) |
Mar 15, 2011 | 68.86 | 69.86 | 68.79 | 69.30 | 2,040,775 | -0.33(-0.48%) |
Mar 14, 2011 | 69.70 | 70.51 | 69.29 | 69.63 | 1,691,808 | -0.50(-0.71%) |
Mar 11, 2011 | 70.49 | 70.81 | 70.07 | 70.13 | 1,679,336 | -0.51(-0.73%) |
Mar 10, 2011 | 71.18 | 71.18 | 70.55 | 70.64 | 2,025,402 | -1.19(-1.66%) |
Mar 09, 2011 | 70.59 | 71.88 | 70.25 | 71.83 | 2,345,783 | +1.24(+1.76%) |
Mar 08, 2011 | 70.94 | 71.25 | 70.34 | 70.59 | 3,071,582 | -0.22(-0.31%) |
Mar 07, 2011 | 72.54 | 72.95 | 70.69 | 70.80 | 2,150,907 | -1.73(-2.39%) |
Mar 04, 2011 | 72.18 | 72.63 | 71.64 | 72.53 | 1,721,092 | +0.46(+0.64%) |
Mar 03, 2011 | 70.97 | 72.63 | 70.72 | 72.08 | 2,218,551 | +1.80(+2.57%) |
Mar 02, 2011 | 71.25 | 71.42 | 69.94 | 70.27 | 5,001,428 | -1.19(-1.66%) |
Mar 01, 2011 | 71.62 | 72.07 | 71.41 | 71.46 | 2,218,021 | +0.01(+0.01%) |
Feb 28, 2011 | 71.22 | 72.01 | 71.16 | 71.45 | 1,867,386 | +0.06(+0.09%) |
Feb 25, 2011 | 70.59 | 71.40 | 70.49 | 71.39 | 1,264,035 | +1.06(+1.51%) |
Feb 24, 2011 | 70.27 | 70.89 | 69.86 | 70.33 | 2,393,131 | -0.26(-0.37%) |
Feb 23, 2011 | 70.41 | 70.75 | 69.75 | 70.59 | 2,438,296 | -0.01(-0.01%) |
Feb 22, 2011 | 72.04 | 72.08 | 70.37 | 70.60 | 2,047,871 | -1.92(-2.64%) |
Feb 18, 2011 | 72.47 | 72.84 | 72.04 | 72.51 | 2,559,428 | +0.20(+0.27%) |
Feb 17, 2011 | 71.56 | 72.40 | 71.11 | 72.31 | 3,153,793 | +0.67(+0.94%) |
Feb 16, 2011 | 71.30 | 71.82 | 71.06 | 71.64 | 1,963,611 | +0.54(+0.76%) |
Feb 15, 2011 | 71.33 | 71.37 | 71.03 | 71.10 | 2,516,270 | -0.31(-0.44%) |
Feb 14, 2011 | 70.88 | 71.45 | 70.88 | 71.41 | 1,454,207 | +0.58(+0.83%) |
Feb 11, 2011 | 70.22 | 71.04 | 69.71 | 70.83 | 1,475,300 | +0.28(+0.40%) |
Feb 10, 2011 | 70.52 | 70.62 | 69.87 | 70.55 | 1,149,477 | -0.08(-0.11%) |
Feb 09, 2011 | 70.57 | 70.92 | 70.24 | 70.63 | 2,133,056 | +0.19(+0.27%) |
Feb 08, 2011 | 69.54 | 70.48 | 69.49 | 70.44 | 2,325,396 | +1.04(+1.50%) |
Feb 07, 2011 | 69.87 | 70.54 | 69.36 | 69.40 | 2,347,843 | -0.50(-0.72%) |
Feb 04, 2011 | 69.16 | 70.00 | 68.53 | 69.90 | 2,121,946 | +0.81(+1.17%) |
Feb 03, 2011 | 67.95 | 69.24 | 67.48 | 69.09 | 3,777,110 | -0.04(-0.05%) |
Feb 02, 2011 | 69.45 | 69.89 | 68.65 | 69.13 | 2,785,564 | -0.65(-0.93%) |
Feb 01, 2011 | 68.70 | 69.98 | 68.70 | 69.78 | 4,862,284 | +2.19(+3.23%) |
Jan 31, 2011 | 67.36 | 67.67 | 65.98 | 67.59 | 4,009,215 | +0.92(+1.38%) |
Jan 28, 2011 | 67.50 | 67.59 | 66.38 | 66.68 | 2,044,325 | -0.94(-1.38%) |
Jan 27, 2011 | 67.43 | 67.74 | 66.63 | 67.61 | 2,142,673 | -0.14(-0.21%) |
Jan 26, 2011 | 67.31 | 67.88 | 66.91 | 67.75 | 1,792,309 | +0.70(+1.05%) |
Jan 25, 2011 | 66.51 | 67.43 | 66.32 | 67.05 | 1,177,500 | +0.29(+0.43%) |
Jan 24, 2011 | 65.97 | 66.80 | 65.94 | 66.77 | 2,271,485 | +0.94(+1.42%) |
Jan 21, 2011 | 66.68 | 66.92 | 65.77 | 65.83 | 2,617,072 | -0.49(-0.75%) |
Jan 20, 2011 | 66.62 | 66.83 | 65.83 | 66.33 | 2,589,998 | -0.43(-0.65%) |
Jan 19, 2011 | 67.42 | 67.47 | 66.39 | 66.76 | 2,638,053 | -0.64(-0.95%) |
Jan 18, 2011 | 66.86 | 67.64 | 66.75 | 67.40 | 3,309,970 | +0.70(+1.05%) |
Jan 14, 2011 | 66.75 | 66.80 | 66.38 | 66.69 | 2,221,390 | -0.13(-0.19%) |
Jan 13, 2011 | 66.66 | 67.35 | 66.55 | 66.82 | 2,610,299 | +0.29(+0.43%) |
Jan 12, 2011 | 67.38 | 67.42 | 66.32 | 66.53 | 2,173,013 | -0.43(-0.64%) |
Jan 11, 2011 | 66.41 | 67.24 | 66.21 | 66.96 | 2,337,394 | +0.78(+1.18%) |
Jan 10, 2011 | 66.47 | 66.96 | 66.06 | 66.18 | 2,779,354 | -0.36(-0.54%) |
Jan 07, 2011 | 66.89 | 66.98 | 65.97 | 66.54 | 2,577,588 | -0.77(-1.15%) |
Jan 06, 2011 | 64.91 | 67.34 | 64.91 | 67.31 | 3,324,701 | +2.28(+3.50%) |
Jan 05, 2011 | 64.29 | 65.07 | 64.13 | 65.04 | 3,354,153 | +0.46(+0.71%) |
Jan 04, 2011 | 63.98 | 64.71 | 63.84 | 64.58 | 3,444,247 | +0.55(+0.86%) |
Jan 03, 2011 | 63.42 | 64.40 | 63.34 | 64.03 | 2,030,339 | +0.75(+1.18%) |
Dec 31, 2010 | 63.42 | 63.55 | 63.14 | 63.29 | 1,181,464 | -0.15(-0.24%) |
Dec 30, 2010 | 63.47 | 63.92 | 63.14 | 63.44 | 885,728 | -0.05(-0.07%) |
Dec 29, 2010 | 63.67 | 63.84 | 63.33 | 63.48 | 943,808 | -0.03(-0.04%) |
Dec 28, 2010 | 63.67 | 63.75 | 63.48 | 63.51 | 918,715 | -0.16(-0.25%) |
Dec 27, 2010 | 63.55 | 63.83 | 63.39 | 63.67 | 981,336 | -0.04(-0.07%) |
Dec 23, 2010 | 63.64 | 63.82 | 63.32 | 63.72 | 1,508,455 | -0.10(-0.15%) |
Dec 22, 2010 | 62.79 | 63.87 | 62.72 | 63.82 | 1,721,107 | +0.92(+1.46%) |
Dec 21, 2010 | 62.49 | 62.96 | 62.31 | 62.90 | 2,103,458 | +0.49(+0.78%) |
Dec 20, 2010 | 62.18 | 62.57 | 61.78 | 62.41 | 1,635,522 | +0.54(+0.87%) |
Dec 17, 2010 | 61.54 | 62.23 | 61.30 | 61.87 | 3,426,240 | +0.16(+0.26%) |
Dec 16, 2010 | 61.40 | 61.77 | 60.86 | 61.71 | 1,718,385 | +0.31(+0.50%) |
Dec 15, 2010 | 62.09 | 62.60 | 61.35 | 61.41 | 5,067,548 | -0.21(-0.34%) |
Dec 14, 2010 | 60.82 | 62.14 | 60.71 | 61.61 | 2,136,421 | +1.05(+1.74%) |
Dec 13, 2010 | 61.22 | 61.22 | 60.27 | 60.56 | 1,949,442 | -0.67(-1.09%) |
Dec 10, 2010 | 60.71 | 61.29 | 60.62 | 61.23 | 1,979,085 | +0.67(+1.10%) |
Dec 09, 2010 | 59.96 | 60.71 | 59.89 | 60.56 | 1,701,105 | +0.80(+1.34%) |
Dec 08, 2010 | 60.35 | 60.49 | 59.20 | 59.76 | 1,592,286 | -0.35(-0.58%) |
Dec 07, 2010 | 60.09 | 60.67 | 60.07 | 60.11 | 1,771,362 | +0.26(+0.44%) |
Dec 06, 2010 | 59.99 | 60.15 | 59.74 | 59.85 | 1,336,598 | -0.40(-0.67%) |
Dec 03, 2010 | 59.84 | 60.28 | 59.03 | 60.26 | 2,125,326 | +0.16(+0.27%) |
Dec 02, 2010 | 58.95 | 60.14 | 58.79 | 60.09 | 1,765,514 | +1.04(+1.77%) |
Dec 01, 2010 | 58.05 | 59.25 | 57.89 | 59.05 | 1,935,204 | +1.59(+2.77%) |
Nov 30, 2010 | 57.20 | 57.99 | 56.94 | 57.46 | 1,870,490 | -0.32(-0.56%) |
Nov 29, 2010 | 57.63 | 57.92 | 57.10 | 57.78 | 1,373,308 | -0.06(-0.11%) |
Nov 26, 2010 | 57.64 | 58.06 | 57.24 | 57.85 | 539,886 | -0.26(-0.45%) |
Nov 24, 2010 | 58.12 | 58.11 | 58.11 | 58.11 | 1,470,676 | +0.55(+0.95%) |
Nov 23, 2010 | 58.20 | 58.20 | 57.35 | 57.56 | 1,863,902 | -0.83(-1.43%) |
Nov 22, 2010 | 59.14 | 59.14 | 57.85 | 58.39 | 1,943,077 | -0.79(-1.33%) |
Nov 19, 2010 | 58.69 | 59.27 | 58.40 | 59.18 | 1,977,022 | +0.55(+0.93%) |
Nov 18, 2010 | 58.32 | 59.50 | 58.25 | 58.63 | 2,497,690 | +0.62(+1.07%) |
Nov 17, 2010 | 57.62 | 58.20 | 57.16 | 58.02 | 1,734,880 | +0.52(+0.90%) |
Nov 16, 2010 | 57.69 | 58.00 | 56.98 | 57.50 | 2,110,667 | -0.42(-0.73%) |
Nov 15, 2010 | 58.57 | 58.57 | 57.74 | 57.92 | 1,124,026 | -0.45(-0.77%) |
Nov 12, 2010 | 58.36 | 58.76 | 58.07 | 58.37 | 1,665,404 | -0.56(-0.96%) |
Nov 11, 2010 | 58.20 | 58.94 | 57.66 | 58.93 | 2,321,527 | +0.48(+0.83%) |
Nov 10, 2010 | 58.22 | 58.45 | 57.43 | 58.45 | 3,492,942 | +0.17(+0.29%) |
Nov 09, 2010 | 58.79 | 59.12 | 58.21 | 58.28 | 3,869,123 | -0.56(-0.96%) |
Nov 08, 2010 | 59.16 | 59.21 | 58.70 | 58.84 | 2,704,517 | -0.61(-1.03%) |
Nov 05, 2010 | 60.11 | 60.27 | 59.38 | 59.45 | 2,628,345 | -0.67(-1.12%) |
Nov 04, 2010 | 60.91 | 60.98 | 59.88 | 60.12 | 2,525,305 | -0.30(-0.50%) |
Nov 03, 2010 | 59.94 | 60.64 | 59.90 | 60.43 | 2,415,368 | +0.39(+0.66%) |
Nov 02, 2010 | 61.23 | 61.23 | 59.90 | 60.03 | 4,375,046 | -0.83(-1.37%) |
Nov 01, 2010 | 59.18 | 60.98 | 59.01 | 60.87 | 7,032,039 | +1.70(+2.88%) |
Oct 29, 2010 | 58.03 | 59.25 | 57.88 | 59.16 | 3,655,552 | +0.85(+1.46%) |
Oct 28, 2010 | 58.74 | 59.03 | 58.02 | 58.31 | 2,729,505 | -0.33(-0.57%) |
Oct 27, 2010 | 58.86 | 59.24 | 58.05 | 58.64 | 5,314,006 | +3.34(+6.03%) |
Oct 25, 2010 | 55.04 | 55.94 | 54.98 | 55.31 | 2,327,754 | +0.54(+0.98%) |
Oct 22, 2010 | 55.11 | 55.46 | 54.67 | 54.77 | 1,779,018 | -0.21(-0.38%) |
Oct 21, 2010 | 55.18 | 55.27 | 54.17 | 54.98 | 1,316,549 | +0.21(+0.38%) |
Oct 20, 2010 | 54.87 | 55.42 | 54.65 | 54.77 | 1,914,938 | -0.11(-0.20%) |
Oct 19, 2010 | 55.57 | 55.64 | 54.15 | 54.88 | 3,234,817 | -1.26(-2.25%) |
Oct 18, 2010 | 55.80 | 56.39 | 55.59 | 56.14 | 3,417,511 | +0.21(+0.37%) |
Oct 15, 2010 | 55.96 | 56.29 | 55.55 | 55.94 | 2,442,890 | -0.06(-0.11%) |
Oct 14, 2010 | 55.95 | 56.41 | 55.54 | 56.00 | 3,158,001 | +0.02(+0.03%) |
Oct 13, 2010 | 55.08 | 56.19 | 55.06 | 55.98 | 2,676,624 | +1.05(+1.91%) |
Oct 12, 2010 | 54.36 | 55.13 | 54.34 | 54.93 | 1,902,457 | +0.31(+0.57%) |
Oct 11, 2010 | 54.32 | 54.79 | 54.21 | 54.62 | 1,408,472 | +0.12(+0.21%) |
Oct 08, 2010 | 54.50 | 54.81 | 54.01 | 54.50 | 1,588,517 | +0.23(+0.43%) |
Oct 07, 2010 | 54.07 | 54.56 | 53.94 | 54.27 | 1,296,856 | +0.18(+0.33%) |
Oct 06, 2010 | 54.64 | 54.76 | 53.86 | 54.09 | 1,613,119 | -0.81(-1.47%) |
Oct 05, 2010 | 54.04 | 55.29 | 54.02 | 54.90 | 2,617,002 | +1.20(+2.24%) |
Oct 04, 2010 | 54.19 | 54.50 | 53.39 | 53.69 | 3,114,771 | -0.74(-1.35%) |
Oct 01, 2010 | 54.43 | 55.79 | 53.96 | 54.43 | 3,502,747 | -0.97(-1.75%) |
Sep 30, 2010 | 55.39 | 56.29 | 55.16 | 55.40 | 11,285 | -0.16(-0.29%) |
Sep 29, 2010 | 55.78 | 57.00 | 55.38 | 55.56 | 5,089,759 | -0.46(-0.82%) |
Sep 28, 2010 | 55.47 | 56.07 | 54.80 | 56.02 | 2,934,984 | +0.91(+1.66%) |
Sep 27, 2010 | 55.42 | 55.71 | 54.37 | 55.10 | 2,486,468 | -0.41(-0.74%) |
Sep 24, 2010 | 54.86 | 55.96 | 54.13 | 55.51 | 2,598,377 | +1.02(+1.88%) |
Sep 23, 2010 | 54.49 | 55.77 | 52.08 | 54.49 | 141 | -1.25(-2.24%) |
Sep 22, 2010 | 56.17 | 56.40 | 55.71 | 55.74 | 2,424,083 | -0.69(-1.22%) |
Sep 21, 2010 | 56.51 | 56.87 | 56.20 | 56.43 | 1,951,688 | -0.05(-0.10%) |
Sep 20, 2010 | 55.94 | 56.63 | 55.81 | 56.48 | 1,505,722 | +0.57(+1.03%) |
Sep 17, 2010 | 55.91 | 56.66 | 55.77 | 55.91 | 3,528,916 | -0.56(-1.00%) |
Sep 15, 2010 | 53.73 | 57.07 | 53.66 | 56.47 | 4,795 | +2.91(+5.42%) |
Sep 14, 2010 | 52.56 | 53.86 | 52.38 | 53.57 | 2,920,062 | +0.93(+1.77%) |
Sep 13, 2010 | 53.57 | 53.60 | 52.63 | 52.64 | 2,099,066 | -0.58(-1.10%) |
Sep 10, 2010 | 53.66 | 53.68 | 53.09 | 53.22 | 1,737,025 | -0.27(-0.50%) |
Sep 09, 2010 | 52.93 | 53.56 | 52.79 | 53.49 | 2,712,108 | +1.03(+1.97%) |
Sep 08, 2010 | 52.90 | 53.27 | 52.39 | 52.46 | 1,802,321 | -0.44(-0.83%) |
Sep 07, 2010 | 53.47 | 53.62 | 52.79 | 52.90 | 322 | -0.86(-1.60%) |
Sep 03, 2010 | 53.71 | 53.83 | 53.30 | 53.76 | 1,386,405 | +0.40(+0.76%) |
Sep 02, 2010 | 53.00 | 53.52 | 52.53 | 53.35 | 264 | +0.64(+1.21%) |
Sep 01, 2010 | 52.61 | 53.40 | 52.42 | 52.72 | 2,296,674 | +0.57(+1.08%) |
Aug 31, 2010 | 52.10 | 52.91 | 51.84 | 52.15 | 14,709 | -0.93(-1.76%) |
Aug 30, 2010 | 54.15 | 54.17 | 53.02 | 53.08 | 1,619,276 | -0.57(-1.07%) |
Aug 27, 2010 | 53.96 | 54.11 | 53.02 | 53.66 | 2,546,664 | -0.16(-0.30%) |
Aug 26, 2010 | 54.09 | 54.52 | 53.35 | 53.82 | 2,887,449 | -0.23(-0.43%) |
Aug 25, 2010 | 53.65 | 54.29 | 53.33 | 54.05 | 3,572,489 | +0.13(+0.23%) |
Aug 24, 2010 | 54.54 | 54.61 | 53.68 | 53.93 | 404 | -0.88(-1.61%) |
Aug 23, 2010 | 55.34 | 55.77 | 54.76 | 54.81 | 2,223,045 | -0.32(-0.58%) |
Aug 20, 2010 | 54.48 | 55.32 | 54.48 | 55.13 | 2,856,165 | +0.20(+0.36%) |
Aug 19, 2010 | 55.41 | 55.53 | 54.45 | 54.94 | 404 | -0.73(-1.32%) |
Aug 18, 2010 | 55.11 | 56.23 | 54.99 | 55.67 | 2,256,420 | +0.60(+1.09%) |
Aug 17, 2010 | 54.66 | 55.34 | 54.44 | 55.07 | 2,518,301 | +0.67(+1.23%) |
Aug 16, 2010 | 54.24 | 54.97 | 53.85 | 54.40 | 2,434,945 | +0.18(+0.33%) |
Aug 13, 2010 | 54.22 | 54.81 | 53.75 | 54.22 | 3,324,739 | -0.27(-0.49%) |
Aug 12, 2010 | 53.49 | 54.64 | 53.48 | 54.49 | 2,935,704 | +0.31(+0.58%) |
Aug 11, 2010 | 54.53 | 54.66 | 53.89 | 54.18 | 323 | -0.90(-1.64%) |
Aug 10, 2010 | 55.43 | 55.60 | 54.97 | 55.08 | 1,118 | -0.63(-1.12%) |
Aug 09, 2010 | 56.38 | 56.38 | 55.56 | 55.71 | 3,030,098 | -0.45(-0.80%) |
Aug 06, 2010 | 56.15 | 56.35 | 55.13 | 56.15 | 3,591,740 | -0.03(-0.05%) |
Aug 05, 2010 | 55.95 | 56.18 | 55.20 | 56.18 | 3,546,003 | -0.12(-0.21%) |
Aug 04, 2010 | 55.75 | 56.34 | 55.06 | 56.30 | 3,299,709 | +0.78(+1.40%) |
Aug 03, 2010 | 56.50 | 56.51 | 55.24 | 55.52 | 3,829,232 | -1.25(-2.20%) |
Aug 02, 2010 | 56.53 | 56.89 | 56.07 | 56.77 | 2,544,619 | +0.61(+1.08%) |
Jul 30, 2010 | 56.16 | 56.55 | 53.31 | 56.16 | 6,412,643 | -0.95(-1.66%) |
Jul 29, 2010 | 57.66 | 58.16 | 56.59 | 57.11 | 3,592,569 | -1.15(-1.98%) |
Jul 28, 2010 | 58.26 | 58.75 | 56.56 | 58.26 | 241 | +0.00(+0.00%) |
Jul 27, 2010 | 58.26 | 59.11 | 57.08 | 58.26 | 323 | -0.82(-1.39%) |
Jul 26, 2010 | 58.72 | 59.42 | 58.72 | 59.08 | 2,195,837 | +0.41(+0.70%) |
Jul 23, 2010 | 57.84 | 59.63 | 57.71 | 58.67 | 4,623,888 | +0.97(+1.67%) |
Jul 22, 2010 | 59.99 | 60.43 | 56.86 | 57.71 | 10,537,350 | -1.70(-2.86%) |
Jul 21, 2010 | 60.67 | 60.67 | 59.20 | 59.41 | 3,303,988 | -0.87(-1.44%) |
Jul 20, 2010 | 60.27 | 60.31 | 59.31 | 60.27 | 2,253,217 | +0.30(+0.51%) |
Jul 19, 2010 | 61.01 | 61.01 | 59.85 | 59.97 | 2,835,754 | -0.82(-1.35%) |
Jul 16, 2010 | 60.79 | 61.93 | 60.67 | 60.79 | 2,461,867 | -1.25(-2.02%) |
Jul 15, 2010 | 61.23 | 62.12 | 61.00 | 62.04 | 2,726,540 | +0.67(+1.09%) |
Jul 14, 2010 | 59.97 | 61.81 | 59.89 | 61.37 | 2,476,177 | +1.29(+2.14%) |
Jul 13, 2010 | 60.31 | 60.71 | 59.95 | 60.09 | 3,905,857 | +0.13(+0.21%) |
Jul 12, 2010 | 60.16 | 60.26 | 59.74 | 59.96 | 1,610,810 | -0.32(-0.53%) |
Jul 09, 2010 | 60.28 | 61.03 | 59.93 | 60.28 | 2,117,533 | -0.50(-0.82%) |
Jul 08, 2010 | 61.04 | 61.31 | 60.22 | 60.78 | 2,329,390 | -0.08(-0.13%) |
Jul 07, 2010 | 60.43 | 60.93 | 59.90 | 60.86 | 3,485,029 | +0.38(+0.64%) |
Jul 06, 2010 | 60.35 | 61.07 | 59.98 | 60.48 | 1,050 | +0.44(+0.73%) |
Jul 02, 2010 | 60.04 | 60.50 | 59.60 | 60.04 | 2,071,797 | +0.13(+0.22%) |
Jul 01, 2010 | 59.90 | 59.99 | 58.23 | 59.91 | 4,292,959 | -0.13(-0.22%) |
Jun 30, 2010 | 60.11 | 61.24 | 59.86 | 60.04 | 2,248 | -0.26(-0.43%) |
Jun 29, 2010 | 60.43 | 60.85 | 59.93 | 60.30 | 3,461,921 | -0.63(-1.04%) |
Jun 25, 2010 | 60.94 | 61.25 | 59.88 | 60.94 | 3,099,269 | +0.40(+0.66%) |
Jun 24, 2010 | 60.91 | 61.17 | 60.08 | 60.53 | 2,292,155 | -0.64(-1.05%) |
Jun 23, 2010 | 61.09 | 61.55 | 60.63 | 61.18 | 1,958,814 | -0.02(-0.03%) |
Jun 22, 2010 | 62.34 | 62.70 | 61.09 | 61.19 | 2,782,270 | -1.23(-1.98%) |
Jun 21, 2010 | 63.14 | 63.61 | 62.15 | 62.43 | 3,164,344 | -0.23(-0.37%) |
Jun 18, 2010 | 62.66 | 63.52 | 62.58 | 62.66 | 3,238,383 | -0.90(-1.42%) |
Jun 17, 2010 | 63.72 | 63.72 | 62.99 | 63.56 | 2,380,797 | +0.39(+0.62%) |
Jun 16, 2010 | 62.61 | 63.37 | 62.52 | 63.17 | 2,529,718 | +0.16(+0.26%) |
Jun 15, 2010 | 62.98 | 63.17 | 62.59 | 63.01 | 2,646,428 | +0.60(+0.96%) |
Jun 14, 2010 | 62.39 | 62.96 | 62.09 | 62.41 | 2,669,799 | +0.13(+0.20%) |
Jun 11, 2010 | 61.69 | 62.37 | 61.22 | 62.29 | 1,967,664 | -0.03(-0.04%) |
Jun 10, 2010 | 61.98 | 62.48 | 61.68 | 62.31 | 1,565 | +1.02(+1.66%) |
Jun 09, 2010 | 61.23 | 62.35 | 61.05 | 61.29 | 2,379,792 | +0.30(+0.48%) |
Jun 08, 2010 | 61.63 | 61.63 | 60.35 | 61.00 | 2,744,518 | -0.48(-0.79%) |
Jun 07, 2010 | 61.22 | 62.12 | 60.97 | 61.48 | 3,292,680 | +0.35(+0.57%) |
Jun 04, 2010 | 61.13 | 62.56 | 60.83 | 61.13 | 3,331,137 | -2.43(-3.82%) |
Jun 03, 2010 | 62.86 | 63.74 | 62.86 | 63.56 | 2,987,103 | +0.92(+1.47%) |
Jun 02, 2010 | 61.67 | 62.64 | 61.37 | 62.64 | 8,094 | +1.28(+2.09%) |
Jun 01, 2010 | 62.11 | 62.61 | 61.21 | 61.36 | 2,553,367 | -1.06(-1.70%) |
May 28, 2010 | 62.42 | 63.19 | 61.90 | 62.42 | 2,682,259 | -0.06(-0.10%) |
May 27, 2010 | 61.49 | 62.49 | 61.19 | 62.48 | 2,462,081 | +1.95(+3.23%) |
May 26, 2010 | 60.71 | 61.94 | 60.39 | 60.53 | 112 | +0.06(+0.10%) |
May 25, 2010 | 59.71 | 60.62 | 59.04 | 60.46 | 4,427,084 | -0.30(-0.50%) |
May 24, 2010 | 60.62 | 61.77 | 59.93 | 60.77 | 4,079,308 | -0.16(-0.26%) |
May 21, 2010 | 59.04 | 60.97 | 58.87 | 60.93 | 4,556,535 | +0.62(+1.02%) |
May 20, 2010 | 60.82 | 61.45 | 60.31 | 60.31 | 4,136,482 | -1.98(-3.18%) |
May 19, 2010 | 61.55 | 62.63 | 60.96 | 62.29 | 3,450,624 | +0.46(+0.75%) |
May 18, 2010 | 61.85 | 63.41 | 61.78 | 61.83 | 647,436 | +0.66(+1.08%) |
May 17, 2010 | 60.70 | 61.38 | 59.80 | 61.17 | 3,066,888 | +0.78(+1.30%) |
May 14, 2010 | 60.38 | 62.14 | 59.47 | 60.38 | 2,912,288 | -1.13(-1.84%) |
May 13, 2010 | 61.45 | 62.38 | 61.00 | 61.52 | 4,271,106 | -0.06(-0.10%) |
May 12, 2010 | 60.20 | 61.61 | 59.40 | 61.58 | 4,626,861 | +2.64(+4.48%) |
May 11, 2010 | 59.55 | 59.63 | 58.79 | 58.94 | 2,381,203 | -0.35(-0.59%) |
May 10, 2010 | 58.83 | 59.29 | 58.81 | 59.29 | 3,413,324 | +2.46(+4.33%) |
May 07, 2010 | 58.78 | 58.78 | 56.26 | 56.83 | 4,467,878 | -2.07(-3.51%) |
May 06, 2010 | 59.76 | 60.37 | 56.12 | 58.89 | 5,076,214 | -0.94(-1.56%) |
May 05, 2010 | 60.15 | 60.51 | 59.50 | 59.83 | 3,182,240 | -0.39(-0.65%) |
May 04, 2010 | 60.54 | 60.79 | 59.07 | 60.22 | 1,457 | +2.38(+4.12%) |
May 03, 2010 | 57.83 | 58.07 | 57.11 | 57.84 | 3,240,700 | +0.05(+0.09%) |
Apr 30, 2010 | 59.40 | 59.68 | 57.77 | 57.79 | 2,384,219 | -1.49(-2.51%) |
Apr 29, 2010 | 59.45 | 60.02 | 59.16 | 59.28 | 2,024,081 | +0.21(+0.35%) |
Apr 28, 2010 | 59.01 | 59.40 | 58.60 | 59.07 | 1,761,644 | +0.21(+0.36%) |
Apr 27, 2010 | 59.48 | 59.82 | 58.75 | 58.86 | 2,985,285 | -0.98(-1.64%) |
Apr 26, 2010 | 60.68 | 60.80 | 59.68 | 59.84 | 2,377,553 | -0.82(-1.35%) |
Apr 23, 2010 | 59.53 | 60.66 | 59.14 | 60.66 | 2,831,326 | +1.13(+1.90%) |
Apr 22, 2010 | 58.38 | 59.67 | 58.25 | 59.53 | 3,414,573 | +1.11(+1.91%) |
Apr 21, 2010 | 58.83 | 59.06 | 58.07 | 58.41 | 13,107 | -0.42(-0.71%) |
Apr 20, 2010 | 57.82 | 58.98 | 57.59 | 58.83 | 1,830,910 | +1.38(+2.41%) |
Apr 19, 2010 | 57.06 | 57.58 | 56.89 | 57.45 | 1,934,417 | +0.21(+0.37%) |
Apr 16, 2010 | 57.62 | 57.84 | 56.86 | 57.24 | 2,418,633 | -0.53(-0.91%) |
Apr 15, 2010 | 57.84 | 57.93 | 57.55 | 57.76 | 1,560,471 | -0.08(-0.14%) |
Apr 14, 2010 | 58.50 | 58.50 | 57.54 | 57.84 | 2,272,723 | -0.33(-0.57%) |
Apr 13, 2010 | 58.38 | 58.46 | 57.47 | 58.17 | 3,446,896 | -0.21(-0.35%) |
Apr 12, 2010 | 59.34 | 59.35 | 58.21 | 58.38 | 2,827,515 | -0.97(-1.64%) |
Apr 09, 2010 | 59.29 | 59.65 | 58.93 | 59.35 | 1,977,685 | -0.04(-0.06%) |
Apr 08, 2010 | 59.21 | 59.40 | 58.67 | 59.39 | 2,892,356 | +0.38(+0.65%) |
Apr 07, 2010 | 59.33 | 59.39 | 58.74 | 59.00 | 2,397,817 | -0.40(-0.68%) |
Apr 06, 2010 | 59.07 | 59.48 | 58.94 | 59.40 | 1,718,136 | -0.01(-0.01%) |
Apr 05, 2010 | 59.48 | 59.70 | 59.04 | 59.41 | 1,869,524 | +0.24(+0.41%) |