Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 75.41 | 75.65 | 74.54 | 74.80 | 1,934,578 | -0.55(-0.73%) |
Jan 28, 2011 | 76.90 | 77.08 | 74.89 | 75.35 | 1,269,457 | -1.42(-1.85%) |
Jan 27, 2011 | 76.87 | 77.35 | 76.72 | 76.77 | 1,010,167 | -0.22(-0.29%) |
Jan 26, 2011 | 75.93 | 77.22 | 75.75 | 77.00 | 1,592,335 | +1.32(+1.75%) |
Jan 25, 2011 | 74.72 | 75.90 | 74.45 | 75.67 | 1,870,495 | +1.06(+1.43%) |
Jan 24, 2011 | 74.72 | 75.12 | 74.40 | 74.61 | 990,444 | -0.07(-0.09%) |
Jan 21, 2011 | 75.51 | 75.51 | 74.05 | 74.67 | 1,362,162 | -0.27(-0.36%) |
Jan 20, 2011 | 74.19 | 75.36 | 74.18 | 74.94 | 1,312,176 | +0.14(+0.19%) |
Jan 19, 2011 | 75.51 | 75.51 | 74.50 | 74.80 | 1,543,652 | -0.62(-0.82%) |
Jan 18, 2011 | 75.19 | 75.50 | 74.04 | 75.41 | 1,765,583 | -0.42(-0.55%) |
Jan 14, 2011 | 76.06 | 76.30 | 75.70 | 75.83 | 1,166,550 | -0.55(-0.72%) |
Jan 13, 2011 | 76.11 | 76.49 | 75.66 | 76.38 | 873,142 | +0.54(+0.71%) |
Jan 12, 2011 | 75.73 | 75.91 | 75.41 | 75.84 | 613,676 | +0.32(+0.42%) |
Jan 11, 2011 | 74.47 | 75.71 | 74.23 | 75.52 | 839,013 | +1.38(+1.86%) |
Jan 10, 2011 | 73.73 | 74.63 | 73.73 | 74.14 | 1,123,527 | -0.46(-0.61%) |
Jan 07, 2011 | 74.82 | 74.82 | 74.17 | 74.60 | 1,159,614 | -0.51(-0.68%) |
Jan 06, 2011 | 75.34 | 75.95 | 74.14 | 75.11 | 1,997,950 | -0.09(-0.12%) |
Jan 05, 2011 | 74.65 | 75.49 | 74.33 | 75.21 | 958,763 | +0.23(+0.31%) |
Jan 04, 2011 | 73.70 | 75.04 | 73.70 | 74.97 | 1,218,969 | +0.44(+0.59%) |
Jan 03, 2011 | 73.50 | 75.31 | 73.50 | 74.53 | 1,690,814 | +1.39(+1.90%) |
Dec 31, 2010 | 73.25 | 73.88 | 73.07 | 73.14 | 480,032 | -0.58(-0.79%) |
Dec 30, 2010 | 73.28 | 73.98 | 72.98 | 73.73 | 643,717 | +0.46(+0.62%) |
Dec 29, 2010 | 73.42 | 73.59 | 72.93 | 73.27 | 425,876 | -0.06(-0.08%) |
Dec 28, 2010 | 73.59 | 73.62 | 73.05 | 73.33 | 365,916 | -0.02(-0.03%) |
Dec 27, 2010 | 73.38 | 73.47 | 72.83 | 73.35 | 495,414 | -0.04(-0.06%) |
Dec 23, 2010 | 73.68 | 73.89 | 73.17 | 73.39 | 680,775 | -0.50(-0.68%) |
Dec 22, 2010 | 73.69 | 74.13 | 73.57 | 73.89 | 479,653 | +0.24(+0.33%) |
Dec 21, 2010 | 73.71 | 73.91 | 73.24 | 73.65 | 772,700 | +0.27(+0.36%) |
Dec 20, 2010 | 74.42 | 74.44 | 73.21 | 73.39 | 686,183 | -0.59(-0.80%) |
Dec 17, 2010 | 73.73 | 74.03 | 73.14 | 73.98 | 1,675,515 | +0.33(+0.45%) |
Dec 16, 2010 | 72.13 | 73.79 | 71.70 | 73.64 | 2,001,214 | +1.56(+2.17%) |
Dec 15, 2010 | 71.15 | 72.30 | 70.91 | 72.08 | 1,125,629 | +0.92(+1.30%) |
Dec 14, 2010 | 69.96 | 71.44 | 69.96 | 71.16 | 770,247 | +1.36(+1.95%) |
Dec 13, 2010 | 70.48 | 70.62 | 69.61 | 69.79 | 673,757 | -0.61(-0.86%) |
Dec 10, 2010 | 69.64 | 70.51 | 69.64 | 70.40 | 752,592 | +0.76(+1.09%) |
Dec 09, 2010 | 69.36 | 69.79 | 68.99 | 69.64 | 746,681 | +0.27(+0.38%) |
Dec 08, 2010 | 68.77 | 69.52 | 68.66 | 69.38 | 816,047 | +0.56(+0.81%) |
Dec 07, 2010 | 69.21 | 69.62 | 68.60 | 68.82 | 834,111 | -0.30(-0.43%) |
Dec 06, 2010 | 69.34 | 69.66 | 69.03 | 69.12 | 716,425 | -0.54(-0.78%) |
Dec 03, 2010 | 69.42 | 69.85 | 69.06 | 69.66 | 1,014,167 | -0.15(-0.21%) |
Dec 02, 2010 | 70.64 | 71.08 | 69.52 | 69.81 | 2,019,298 | -1.31(-1.84%) |
Dec 01, 2010 | 69.66 | 71.47 | 69.52 | 71.11 | 3,631,684 | +2.87(+4.21%) |
Nov 30, 2010 | 67.06 | 69.04 | 66.62 | 68.24 | 1,784,630 | +0.72(+1.06%) |
Nov 29, 2010 | 66.93 | 67.83 | 66.70 | 67.53 | 784,628 | +0.25(+0.37%) |
Nov 26, 2010 | 67.39 | 67.68 | 67.22 | 67.28 | 591,860 | -0.39(-0.58%) |
Nov 24, 2010 | 67.57 | 67.67 | 67.67 | 67.67 | 858,839 | +0.17(+0.25%) |
Nov 23, 2010 | 67.59 | 67.94 | 67.35 | 67.50 | 846,352 | -0.81(-1.18%) |
Nov 22, 2010 | 68.80 | 68.87 | 67.80 | 68.31 | 983,007 | -0.75(-1.08%) |
Nov 19, 2010 | 68.34 | 69.31 | 68.30 | 69.06 | 982,494 | +0.80(+1.17%) |
Nov 18, 2010 | 68.16 | 68.97 | 67.94 | 68.26 | 693,408 | +0.57(+0.85%) |
Nov 17, 2010 | 67.30 | 68.13 | 67.30 | 67.69 | 770,059 | +0.42(+0.63%) |
Nov 16, 2010 | 68.26 | 68.53 | 67.19 | 67.26 | 885,222 | -1.58(-2.30%) |
Nov 15, 2010 | 68.41 | 69.13 | 68.39 | 68.84 | 668,898 | +0.48(+0.71%) |
Nov 12, 2010 | 69.18 | 69.18 | 68.14 | 68.36 | 581,034 | -1.10(-1.58%) |
Nov 11, 2010 | 68.60 | 69.78 | 68.58 | 69.46 | 686,282 | +0.47(+0.68%) |
Nov 10, 2010 | 68.90 | 69.01 | 68.19 | 68.99 | 736,751 | +0.03(+0.05%) |
Nov 09, 2010 | 68.93 | 69.88 | 68.43 | 68.96 | 1,081,909 | -0.09(-0.13%) |
Nov 08, 2010 | 68.78 | 69.47 | 68.75 | 69.05 | 1,434,294 | +0.01(+0.01%) |
Nov 05, 2010 | 68.78 | 69.37 | 68.68 | 69.04 | 1,144,173 | +0.15(+0.22%) |
Nov 04, 2010 | 68.56 | 69.03 | 68.03 | 68.89 | 1,103,223 | +0.77(+1.12%) |
Nov 03, 2010 | 68.61 | 68.92 | 67.52 | 68.13 | 1,929,264 | -0.64(-0.93%) |
Nov 02, 2010 | 68.32 | 69.05 | 68.23 | 68.77 | 906,688 | +0.62(+0.90%) |
Nov 01, 2010 | 68.02 | 68.21 | 67.81 | 68.15 | 1,500,405 | +0.50(+0.74%) |
Oct 29, 2010 | 66.79 | 67.80 | 66.65 | 67.65 | 1,834,676 | +0.87(+1.31%) |
Oct 28, 2010 | 66.55 | 66.89 | 66.07 | 66.78 | 1,180,994 | +0.59(+0.89%) |
Oct 27, 2010 | 65.60 | 66.31 | 65.27 | 66.19 | 1,184,548 | +0.62(+0.95%) |
Oct 25, 2010 | 66.02 | 66.18 | 65.44 | 65.56 | 1,066,710 | -0.29(-0.44%) |
Oct 22, 2010 | 64.93 | 66.06 | 64.93 | 65.86 | 1,429,053 | +0.90(+1.38%) |
Oct 21, 2010 | 64.82 | 65.12 | 63.02 | 64.96 | 3,906,446 | -0.20(-0.31%) |
Oct 20, 2010 | 65.96 | 66.19 | 64.79 | 65.16 | 2,801,996 | -0.56(-0.85%) |
Oct 19, 2010 | 65.92 | 66.11 | 65.40 | 65.71 | 1,775,276 | -0.81(-1.21%) |
Oct 18, 2010 | 66.05 | 66.61 | 65.90 | 66.52 | 1,006,738 | +0.70(+1.06%) |
Oct 15, 2010 | 66.05 | 66.46 | 65.57 | 65.82 | 882,228 | +0.12(+0.18%) |
Oct 14, 2010 | 66.90 | 67.02 | 65.16 | 65.71 | 1,673,458 | -1.18(-1.77%) |
Oct 13, 2010 | 66.28 | 67.17 | 66.22 | 66.89 | 1,112,019 | +0.72(+1.09%) |
Oct 12, 2010 | 66.22 | 66.38 | 65.86 | 66.16 | 1,055,755 | -0.30(-0.45%) |
Oct 11, 2010 | 65.97 | 66.55 | 65.82 | 66.46 | 440,030 | +0.42(+0.63%) |
Oct 08, 2010 | 66.05 | 66.12 | 65.28 | 66.05 | 823,928 | +0.66(+1.01%) |
Oct 07, 2010 | 65.92 | 66.12 | 65.28 | 65.39 | 658,436 | -0.45(-0.68%) |
Oct 06, 2010 | 66.06 | 66.19 | 65.71 | 65.84 | 929,147 | -0.17(-0.26%) |
Oct 05, 2010 | 65.14 | 66.05 | 65.14 | 66.01 | 803,064 | +1.19(+1.84%) |
Oct 04, 2010 | 64.96 | 65.30 | 64.54 | 64.82 | 834,901 | -0.09(-0.14%) |
Oct 01, 2010 | 64.92 | 66.11 | 64.60 | 64.92 | 841,042 | -0.34(-0.51%) |
Sep 30, 2010 | 65.25 | 65.64 | 64.82 | 65.25 | 3,606 | +0.24(+0.36%) |
Sep 29, 2010 | 64.87 | 65.67 | 64.73 | 65.02 | 1,167,082 | +0.02(+0.03%) |
Sep 28, 2010 | 63.47 | 65.10 | 63.30 | 65.00 | 1,447,718 | +1.52(+2.40%) |
Sep 27, 2010 | 64.04 | 64.04 | 63.11 | 63.48 | 625,715 | -0.44(-0.69%) |
Sep 24, 2010 | 63.72 | 64.03 | 63.21 | 63.92 | 755,605 | +0.77(+1.23%) |
Sep 23, 2010 | 63.03 | 63.88 | 63.02 | 63.14 | 872,815 | -0.29(-0.46%) |
Sep 22, 2010 | 63.47 | 63.79 | 63.22 | 63.44 | 2,075,744 | -0.11(-0.17%) |
Sep 21, 2010 | 63.63 | 64.00 | 63.23 | 63.54 | 931,102 | -0.11(-0.17%) |
Sep 20, 2010 | 62.40 | 63.74 | 62.25 | 63.65 | 1,084,361 | +1.29(+2.07%) |
Sep 17, 2010 | 62.36 | 62.64 | 61.76 | 62.36 | 1,554,517 | -0.41(-0.65%) |
Sep 15, 2010 | 62.00 | 62.84 | 62.00 | 62.77 | 1,771,328 | +0.52(+0.84%) |
Sep 14, 2010 | 60.89 | 62.41 | 60.78 | 62.25 | 2,361,907 | +1.47(+2.42%) |
Sep 13, 2010 | 62.85 | 63.22 | 60.68 | 60.77 | 3,547,382 | -2.99(-4.70%) |
Sep 10, 2010 | 63.06 | 64.00 | 62.77 | 63.77 | 1,161,191 | +0.72(+1.13%) |
Sep 09, 2010 | 62.31 | 63.16 | 62.26 | 63.05 | 1,146,565 | +1.23(+1.99%) |
Sep 08, 2010 | 62.21 | 62.21 | 61.45 | 61.82 | 2,016,779 | -0.24(-0.39%) |
Sep 07, 2010 | 62.35 | 62.74 | 61.88 | 62.06 | 133 | -0.37(-0.60%) |
Sep 03, 2010 | 62.40 | 62.59 | 62.14 | 62.44 | 1,373,666 | +0.41(+0.66%) |
Sep 02, 2010 | 61.68 | 62.17 | 61.55 | 62.03 | 1,205,126 | +0.47(+0.76%) |
Sep 01, 2010 | 61.37 | 61.69 | 60.86 | 61.56 | 1,485,913 | +1.14(+1.89%) |
Aug 31, 2010 | 60.41 | 61.63 | 60.17 | 60.42 | 27,766 | -1.20(-1.94%) |
Aug 30, 2010 | 62.61 | 62.64 | 61.50 | 61.62 | 1,399,290 | -0.96(-1.53%) |
Aug 27, 2010 | 62.03 | 62.77 | 61.84 | 62.58 | 2,007,219 | +0.12(+0.19%) |
Aug 26, 2010 | 63.38 | 63.47 | 62.46 | 62.46 | 1,742,297 | -0.87(-1.37%) |
Aug 25, 2010 | 62.75 | 63.84 | 62.67 | 63.33 | 1,656,992 | +0.49(+0.78%) |
Aug 24, 2010 | 62.23 | 63.03 | 62.22 | 62.84 | 167 | -0.07(-0.11%) |
Aug 23, 2010 | 63.34 | 63.86 | 62.87 | 62.90 | 743,936 | -0.12(-0.20%) |
Aug 20, 2010 | 62.01 | 63.23 | 62.01 | 63.03 | 1,640,971 | +0.67(+1.08%) |
Aug 19, 2010 | 62.88 | 63.04 | 61.78 | 62.35 | 167 | -0.87(-1.38%) |
Aug 18, 2010 | 63.47 | 63.49 | 62.85 | 63.23 | 442,976 | -0.06(-0.09%) |
Aug 17, 2010 | 62.80 | 63.66 | 62.45 | 63.29 | 879,788 | +1.01(+1.62%) |
Aug 16, 2010 | 62.03 | 62.49 | 61.36 | 62.28 | 490,461 | -0.12(-0.20%) |
Aug 13, 2010 | 62.40 | 62.84 | 62.26 | 62.40 | 613,098 | -0.34(-0.54%) |
Aug 12, 2010 | 61.63 | 63.00 | 61.40 | 62.74 | 764,918 | +0.40(+0.64%) |
Aug 11, 2010 | 62.97 | 63.09 | 62.23 | 62.35 | 133 | -1.33(-2.09%) |
Aug 10, 2010 | 62.35 | 64.38 | 62.18 | 63.68 | 1,224,698 | +0.94(+1.50%) |
Aug 09, 2010 | 62.98 | 63.21 | 62.53 | 62.74 | 948,037 | -0.07(-0.12%) |
Aug 06, 2010 | 62.81 | 62.96 | 62.13 | 62.81 | 1,124,149 | -0.20(-0.32%) |
Aug 05, 2010 | 62.56 | 63.07 | 62.35 | 63.01 | 834,741 | +0.07(+0.12%) |
Aug 04, 2010 | 62.64 | 63.06 | 62.44 | 62.94 | 834,515 | +0.51(+0.81%) |
Aug 03, 2010 | 62.31 | 62.79 | 61.57 | 62.43 | 1,056,273 | +0.14(+0.23%) |
Aug 02, 2010 | 61.51 | 62.30 | 61.18 | 62.29 | 990,593 | +1.57(+2.59%) |
Jul 30, 2010 | 60.71 | 60.88 | 60.27 | 60.71 | 1,808,517 | -0.22(-0.35%) |
Jul 29, 2010 | 61.85 | 62.11 | 60.38 | 60.93 | 1,363,907 | -0.32(-0.53%) |
Jul 28, 2010 | 62.03 | 62.30 | 61.11 | 61.26 | 120 | -0.73(-1.18%) |
Jul 27, 2010 | 61.99 | 62.47 | 60.54 | 61.99 | 133 | +0.09(+0.15%) |
Jul 26, 2010 | 61.04 | 61.96 | 60.80 | 61.90 | 1,265,421 | +1.20(+1.97%) |
Jul 23, 2010 | 60.38 | 61.90 | 60.07 | 60.70 | 1,805,147 | +0.60(+1.00%) |
Jul 22, 2010 | 65.07 | 65.43 | 59.55 | 60.10 | 4,998,367 | -3.09(-4.88%) |
Jul 21, 2010 | 62.78 | 63.84 | 61.82 | 63.19 | 4,108,287 | -0.71(-1.11%) |
Jul 20, 2010 | 63.89 | 64.08 | 61.98 | 63.89 | 1,416,857 | +1.27(+2.03%) |
Jul 19, 2010 | 62.42 | 62.89 | 62.25 | 62.62 | 706,351 | +0.20(+0.32%) |
Jul 16, 2010 | 62.42 | 63.71 | 62.39 | 62.42 | 908,372 | -1.06(-1.68%) |
Jul 15, 2010 | 63.46 | 63.97 | 63.15 | 63.48 | 655,614 | +0.02(+0.03%) |
Jul 14, 2010 | 62.76 | 63.69 | 62.64 | 63.47 | 817,795 | +0.37(+0.59%) |
Jul 13, 2010 | 62.74 | 63.18 | 62.30 | 63.09 | 983,870 | +0.81(+1.30%) |
Jul 12, 2010 | 61.65 | 62.35 | 61.57 | 62.29 | 882,811 | +0.45(+0.73%) |
Jul 09, 2010 | 61.84 | 62.79 | 61.57 | 61.84 | 1,270,938 | -1.07(-1.71%) |
Jul 08, 2010 | 62.73 | 63.09 | 62.59 | 62.91 | 856,782 | +0.52(+0.84%) |
Jul 07, 2010 | 61.94 | 62.42 | 61.41 | 62.39 | 987,793 | +0.66(+1.06%) |
Jul 06, 2010 | 62.74 | 62.74 | 61.29 | 61.73 | 781 | -0.25(-0.40%) |
Jul 02, 2010 | 61.98 | 63.04 | 61.67 | 61.98 | 1,458,864 | -0.77(-1.22%) |
Jul 01, 2010 | 62.65 | 62.91 | 61.23 | 62.74 | 1,573,590 | +0.06(+0.09%) |
Jun 30, 2010 | 63.26 | 63.86 | 62.63 | 62.69 | 301 | -0.97(-1.53%) |
Jun 29, 2010 | 64.12 | 64.39 | 63.37 | 63.66 | 1,957,748 | -0.56(-0.87%) |
Jun 25, 2010 | 64.22 | 64.78 | 63.46 | 64.22 | 1,420,170 | +0.12(+0.18%) |
Jun 24, 2010 | 64.92 | 65.32 | 64.03 | 64.10 | 867,905 | -1.13(-1.73%) |
Jun 23, 2010 | 65.49 | 65.99 | 64.93 | 65.23 | 1,135,458 | -0.45(-0.68%) |
Jun 22, 2010 | 66.91 | 67.26 | 65.61 | 65.68 | 890,028 | -1.06(-1.58%) |
Jun 21, 2010 | 66.97 | 67.34 | 66.55 | 66.74 | 1,219,010 | -0.02(-0.04%) |
Jun 18, 2010 | 66.76 | 66.99 | 66.42 | 66.76 | 1,651,348 | -0.12(-0.19%) |
Jun 17, 2010 | 66.97 | 67.05 | 66.54 | 66.89 | 855,537 | +0.01(+0.01%) |
Jun 16, 2010 | 65.73 | 67.00 | 65.73 | 66.88 | 1,250,464 | +0.66(+0.99%) |
Jun 15, 2010 | 65.92 | 66.38 | 65.63 | 66.22 | 1,287,747 | +0.66(+1.00%) |
Jun 14, 2010 | 65.16 | 65.98 | 65.16 | 65.56 | 1,200,876 | +0.47(+0.73%) |
Jun 11, 2010 | 64.26 | 65.19 | 64.01 | 65.09 | 1,394,473 | +0.64(+0.99%) |
Jun 10, 2010 | 63.60 | 64.54 | 63.60 | 64.45 | 979,863 | +1.58(+2.51%) |
Jun 09, 2010 | 62.94 | 63.57 | 62.75 | 62.87 | 1,285,337 | +0.09(+0.15%) |
Jun 08, 2010 | 62.48 | 62.85 | 62.16 | 62.78 | 1,188,422 | +0.38(+0.61%) |
Jun 07, 2010 | 62.68 | 63.33 | 62.34 | 62.40 | 1,071,271 | -0.04(-0.07%) |
Jun 04, 2010 | 62.44 | 63.65 | 62.23 | 62.44 | 1,014,962 | -1.51(-2.37%) |
Jun 03, 2010 | 63.92 | 64.59 | 63.71 | 63.95 | 1,271,200 | +0.24(+0.38%) |
Jun 02, 2010 | 62.69 | 63.76 | 62.36 | 63.71 | 1,119,043 | +1.31(+2.11%) |
Jun 01, 2010 | 62.45 | 63.19 | 62.23 | 62.40 | 794,508 | -0.51(-0.81%) |
May 28, 2010 | 62.90 | 63.47 | 62.79 | 62.90 | 1,027,546 | -0.67(-1.05%) |
May 27, 2010 | 63.18 | 63.61 | 63.04 | 63.57 | 1,410,887 | +1.18(+1.89%) |
May 26, 2010 | 62.84 | 63.26 | 62.34 | 62.39 | 1,133,219 | -0.39(-0.62%) |
May 25, 2010 | 61.85 | 62.84 | 61.48 | 62.78 | 1,538,547 | +0.05(+0.08%) |
May 24, 2010 | 63.02 | 63.32 | 62.55 | 62.73 | 1,562,484 | -0.50(-0.79%) |
May 21, 2010 | 62.51 | 63.37 | 62.40 | 63.23 | 2,613,182 | +0.02(+0.03%) |
May 20, 2010 | 63.23 | 63.78 | 63.04 | 63.21 | 3,289,772 | -1.44(-2.23%) |
May 19, 2010 | 63.90 | 64.76 | 63.71 | 64.65 | 2,222,444 | +0.65(+1.01%) |
May 18, 2010 | 64.70 | 65.24 | 63.76 | 64.00 | 1,636,517 | -0.49(-0.76%) |
May 17, 2010 | 64.34 | 64.82 | 63.85 | 64.49 | 1,190,473 | +0.04(+0.06%) |
May 14, 2010 | 64.45 | 64.58 | 63.74 | 64.45 | 1,802,507 | -0.27(-0.42%) |
May 13, 2010 | 64.08 | 64.78 | 63.80 | 64.72 | 2,133,114 | +0.51(+0.79%) |
May 12, 2010 | 64.18 | 64.38 | 63.79 | 64.22 | 1,642,192 | +0.21(+0.32%) |
May 11, 2010 | 64.10 | 64.33 | 63.83 | 64.01 | 1,503,398 | +0.07(+0.10%) |
May 10, 2010 | 63.51 | 63.98 | 63.39 | 63.94 | 1,542,497 | +1.36(+2.17%) |
May 07, 2010 | 63.28 | 63.78 | 62.38 | 62.59 | 1,873,876 | -0.86(-1.35%) |
May 06, 2010 | 64.52 | 65.10 | 60.83 | 63.44 | 120 | -1.45(-2.23%) |
May 05, 2010 | 64.99 | 65.04 | 64.52 | 64.89 | 1,217,193 | +0.14(+0.22%) |
May 04, 2010 | 64.81 | 65.08 | 64.38 | 64.75 | 1,937,878 | -0.61(-0.93%) |
May 03, 2010 | 65.37 | 65.77 | 65.08 | 65.36 | 1,379,471 | -0.01(-0.01%) |
Apr 30, 2010 | 65.69 | 65.86 | 65.33 | 65.37 | 1,910,833 | -0.22(-0.33%) |
Apr 29, 2010 | 65.47 | 65.71 | 65.16 | 65.58 | 1,128,123 | +0.58(+0.90%) |
Apr 28, 2010 | 64.45 | 65.12 | 63.98 | 65.00 | 2,176,042 | +0.59(+0.92%) |
Apr 27, 2010 | 65.08 | 65.69 | 64.29 | 64.41 | 1,787,701 | -1.24(-1.89%) |
Apr 26, 2010 | 66.65 | 66.65 | 65.58 | 65.65 | 1,335,070 | -0.90(-1.35%) |
Apr 23, 2010 | 66.92 | 67.05 | 65.97 | 66.55 | 1,460,142 | -0.58(-0.87%) |
Apr 22, 2010 | 66.82 | 67.42 | 66.09 | 67.13 | 1,410,914 | -0.26(-0.38%) |
Apr 21, 2010 | 66.07 | 69.05 | 65.66 | 67.39 | 5,459 | +0.63(+0.95%) |
Apr 20, 2010 | 66.31 | 66.75 | 65.59 | 66.75 | 1,426,539 | +0.76(+1.15%) |
Apr 19, 2010 | 62.51 | 67.24 | 62.51 | 66.00 | 4,811,162 | +1.95(+3.05%) |
Apr 16, 2010 | 64.19 | 64.86 | 63.87 | 64.04 | 1,234,772 | -0.64(-0.99%) |
Apr 15, 2010 | 63.11 | 64.84 | 63.11 | 64.68 | 1,740,838 | +1.24(+1.95%) |
Apr 14, 2010 | 63.62 | 63.62 | 62.97 | 63.44 | 741,295 | -0.15(-0.24%) |
Apr 13, 2010 | 63.60 | 63.71 | 63.09 | 63.59 | 853,580 | -0.19(-0.30%) |
Apr 12, 2010 | 63.30 | 63.78 | 63.19 | 63.78 | 695,906 | +0.42(+0.67%) |
Apr 09, 2010 | 63.25 | 63.44 | 62.99 | 63.36 | 922,886 | +0.02(+0.04%) |
Apr 08, 2010 | 63.63 | 63.69 | 63.16 | 63.34 | 1,088,774 | -0.27(-0.43%) |
Apr 07, 2010 | 64.27 | 64.46 | 63.34 | 63.61 | 1,265,121 | -0.57(-0.89%) |
Apr 06, 2010 | 64.16 | 64.45 | 63.99 | 64.18 | 1,554,400 | -0.05(-0.08%) |
Apr 05, 2010 | 64.44 | 64.47 | 63.91 | 64.23 | 861,539 | +0.03(+0.05%) |
Apr 01, 2010 | 63.26 | 64.20 | 64.20 | 64.20 | 1,139,271 | +1.21(+1.93%) |
Mar 31, 2010 | 62.97 | 63.25 | 62.55 | 62.99 | 1,034,648 | -0.20(-0.32%) |
Mar 30, 2010 | 63.02 | 63.19 | 62.94 | 63.19 | 652,197 | +0.12(+0.18%) |
Mar 29, 2010 | 63.04 | 63.13 | 62.79 | 63.07 | 706,901 | +0.19(+0.30%) |
Mar 26, 2010 | 63.22 | 63.22 | 62.21 | 62.88 | 1,276,993 | +0.57(+0.91%) |
Mar 25, 2010 | 61.55 | 62.45 | 61.41 | 62.31 | 1,287,096 | +0.77(+1.24%) |
Mar 24, 2010 | 61.78 | 62.12 | 61.37 | 61.55 | 1,395,252 | -0.29(-0.47%) |
Mar 23, 2010 | 62.45 | 62.73 | 61.60 | 61.84 | 1,753,189 | -1.61(-2.53%) |
Mar 22, 2010 | 62.75 | 63.58 | 62.66 | 63.44 | 1,341,083 | +0.62(+0.99%) |
Mar 19, 2010 | 62.93 | 63.35 | 62.54 | 62.82 | 1,415,905 | -0.55(-0.87%) |
Mar 18, 2010 | 63.24 | 63.44 | 62.79 | 63.37 | 811,536 | +0.38(+0.61%) |
Mar 17, 2010 | 62.49 | 63.23 | 62.40 | 62.99 | 1,230,922 | +0.59(+0.95%) |
Mar 16, 2010 | 62.09 | 62.48 | 61.72 | 62.40 | 843,840 | +0.27(+0.44%) |
Mar 15, 2010 | 61.70 | 62.12 | 61.70 | 62.12 | 1,359,412 | +0.81(+1.32%) |
Mar 12, 2010 | 61.31 | 61.79 | 61.15 | 61.31 | 813,310 | -0.07(-0.11%) |
Mar 11, 2010 | 60.12 | 61.40 | 59.97 | 61.38 | 1,345,855 | +1.21(+2.02%) |
Mar 10, 2010 | 59.79 | 60.42 | 59.58 | 60.17 | 901,213 | +0.36(+0.60%) |
Mar 09, 2010 | 59.84 | 60.01 | 59.61 | 59.81 | 700,098 | -0.12(-0.21%) |
Mar 08, 2010 | 60.10 | 60.19 | 59.78 | 59.93 | 1,282,102 | -0.34(-0.57%) |
Mar 05, 2010 | 60.56 | 60.67 | 59.96 | 60.27 | 1,756,168 | -0.12(-0.19%) |
Mar 04, 2010 | 60.96 | 61.31 | 60.06 | 60.39 | 1,157,262 | -0.57(-0.94%) |
Mar 03, 2010 | 61.95 | 61.99 | 60.62 | 60.96 | 2,450,767 | -1.14(-1.84%) |
Mar 02, 2010 | 61.87 | 62.46 | 61.84 | 62.10 | 789,317 | +0.38(+0.62%) |
Mar 01, 2010 | 61.04 | 61.75 | 60.94 | 61.72 | 1,003,017 | +0.73(+1.20%) |
Feb 26, 2010 | 60.85 | 61.44 | 60.80 | 60.99 | 855,627 | +0.15(+0.25%) |
Feb 25, 2010 | 60.93 | 60.94 | 60.29 | 60.84 | 1,365,274 | -0.31(-0.50%) |
Feb 24, 2010 | 61.31 | 61.41 | 60.93 | 61.15 | 840,508 | +0.08(+0.14%) |
Feb 23, 2010 | 61.31 | 61.70 | 60.87 | 61.06 | 1,349,673 | -0.47(-0.77%) |
Feb 22, 2010 | 61.70 | 61.95 | 61.29 | 61.54 | 708,097 | -0.01(-0.01%) |
Feb 19, 2010 | 60.73 | 61.65 | 60.56 | 61.55 | 1,127,836 | +0.72(+1.18%) |
Feb 18, 2010 | 60.88 | 61.00 | 60.55 | 60.83 | 1,381,515 | -0.02(-0.04%) |
Feb 17, 2010 | 60.31 | 61.15 | 60.31 | 60.86 | 1,228,080 | +0.60(+0.99%) |
Feb 16, 2010 | 60.21 | 60.27 | 59.51 | 60.26 | 1,019,636 | +0.56(+0.93%) |
Feb 12, 2010 | 59.35 | 59.70 | 59.70 | 59.70 | 1,298,658 | +0.17(+0.28%) |
Feb 11, 2010 | 58.07 | 59.60 | 57.81 | 59.53 | 1,901,919 | +0.49(+0.83%) |
Feb 10, 2010 | 58.17 | 59.21 | 57.93 | 59.04 | 2,079,501 | +0.68(+1.17%) |
Feb 09, 2010 | 58.67 | 59.04 | 58.24 | 58.36 | 1,701,915 | +0.01(+0.01%) |
Feb 08, 2010 | 58.73 | 58.93 | 58.22 | 58.35 | 759,559 | -0.42(-0.71%) |
Feb 05, 2010 | 58.60 | 58.82 | 57.91 | 58.77 | 1,219,995 | +0.08(+0.14%) |
Feb 04, 2010 | 59.24 | 59.73 | 58.62 | 58.68 | 1,660,074 | -1.05(-1.75%) |
Feb 03, 2010 | 60.18 | 60.21 | 59.55 | 59.73 | 648,467 | -0.67(-1.10%) |
Feb 02, 2010 | 59.62 | 60.47 | 59.40 | 60.40 | 1,530,654 | +0.90(+1.52%) |