Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 62.18 | 62.39 | 61.23 | 62.03 | 974,322 | +0.05(+0.08%) |
Jan 28, 2011 | 61.58 | 62.79 | 61.18 | 61.98 | 1,626,180 | +0.34(+0.55%) |
Jan 27, 2011 | 63.19 | 63.54 | 61.49 | 61.64 | 1,686,210 | -0.77(-1.23%) |
Jan 26, 2011 | 62.06 | 63.05 | 60.86 | 62.41 | 2,470,470 | +0.54(+0.86%) |
Jan 25, 2011 | 62.86 | 63.39 | 61.43 | 61.88 | 1,811,940 | -2.42(-3.77%) |
Jan 24, 2011 | 64.82 | 65.37 | 63.93 | 64.30 | 873,062 | -0.19(-0.30%) |
Jan 21, 2011 | 65.04 | 65.35 | 64.39 | 64.50 | 1,107,199 | -0.08(-0.13%) |
Jan 20, 2011 | 64.99 | 65.08 | 63.58 | 64.58 | 1,802,758 | -2.12(-3.17%) |
Jan 19, 2011 | 67.58 | 67.75 | 66.39 | 66.69 | 1,091,701 | -0.81(-1.20%) |
Jan 18, 2011 | 66.00 | 67.76 | 65.88 | 67.50 | 1,108,435 | +1.57(+2.37%) |
Jan 14, 2011 | 65.20 | 66.28 | 65.08 | 65.94 | 1,058,337 | +0.36(+0.54%) |
Jan 13, 2011 | 66.75 | 66.76 | 65.18 | 65.58 | 797,850 | -0.59(-0.89%) |
Jan 12, 2011 | 66.50 | 66.56 | 65.55 | 66.17 | 766,464 | +0.15(+0.22%) |
Jan 11, 2011 | 65.70 | 66.29 | 65.42 | 66.03 | 814,828 | +1.01(+1.55%) |
Jan 10, 2011 | 64.19 | 65.28 | 64.02 | 65.02 | 964,128 | +0.71(+1.10%) |
Jan 07, 2011 | 63.88 | 64.88 | 63.34 | 64.32 | 1,162,282 | +0.14(+0.21%) |
Jan 06, 2011 | 65.25 | 65.42 | 63.71 | 64.18 | 1,517,884 | +0.79(+1.24%) |
Jan 05, 2011 | 64.48 | 64.48 | 62.95 | 63.39 | 1,534,860 | -2.04(-3.11%) |
Jan 04, 2011 | 65.88 | 65.94 | 64.81 | 65.43 | 1,069,900 | -0.75(-1.13%) |
Jan 03, 2011 | 66.98 | 67.57 | 66.00 | 66.17 | 733,424 | -0.59(-0.89%) |
Dec 31, 2010 | 66.51 | 67.41 | 66.50 | 66.77 | 346,913 | +0.36(+0.54%) |
Dec 30, 2010 | 67.22 | 68.34 | 66.12 | 66.41 | 854,194 | -1.57(-2.31%) |
Dec 29, 2010 | 68.07 | 68.39 | 67.60 | 67.98 | 543,858 | -0.24(-0.36%) |
Dec 28, 2010 | 66.87 | 68.59 | 66.82 | 68.23 | 731,969 | +2.08(+3.15%) |
Dec 27, 2010 | 67.30 | 67.37 | 65.41 | 66.14 | 677,097 | -2.14(-3.14%) |
Dec 23, 2010 | 68.47 | 69.11 | 67.86 | 68.28 | 685,195 | -0.11(-0.15%) |
Dec 22, 2010 | 68.71 | 69.00 | 68.37 | 68.39 | 680,418 | -0.37(-0.54%) |
Dec 21, 2010 | 70.67 | 70.87 | 68.36 | 68.76 | 1,780,216 | -1.93(-2.73%) |
Dec 20, 2010 | 71.06 | 71.24 | 70.12 | 70.69 | 717,552 | -0.06(-0.09%) |
Dec 17, 2010 | 70.33 | 70.79 | 70.03 | 70.76 | 1,483,361 | -0.41(-0.58%) |
Dec 16, 2010 | 71.03 | 71.54 | 69.88 | 71.17 | 1,164,786 | -0.31(-0.43%) |
Dec 15, 2010 | 72.17 | 72.71 | 70.97 | 71.48 | 1,080,013 | -1.48(-2.03%) |
Dec 14, 2010 | 74.07 | 74.49 | 72.50 | 72.96 | 860,017 | -1.01(-1.37%) |
Dec 13, 2010 | 73.13 | 74.85 | 72.84 | 73.98 | 860,764 | +1.34(+1.84%) |
Dec 10, 2010 | 71.92 | 72.81 | 70.98 | 72.64 | 1,180,332 | +0.58(+0.80%) |
Dec 09, 2010 | 72.60 | 72.73 | 71.36 | 72.06 | 810,093 | -0.37(-0.52%) |
Dec 08, 2010 | 74.40 | 74.66 | 72.05 | 72.43 | 1,347,133 | -1.54(-2.08%) |
Dec 07, 2010 | 77.15 | 77.30 | 73.80 | 73.98 | 1,177,963 | -1.81(-2.39%) |
Dec 06, 2010 | 74.19 | 76.13 | 74.09 | 75.78 | 1,101,360 | -0.11(-0.15%) |
Dec 03, 2010 | 77.56 | 77.62 | 75.68 | 75.90 | 1,302,273 | -0.54(-0.70%) |
Dec 02, 2010 | 76.30 | 77.06 | 76.15 | 76.43 | 1,049,638 | +0.16(+0.22%) |
Dec 01, 2010 | 76.95 | 76.98 | 75.58 | 76.27 | 585,527 | -0.01(-0.01%) |
Nov 30, 2010 | 76.30 | 77.13 | 75.81 | 76.28 | 1,324,259 | +0.02(+0.02%) |
Nov 29, 2010 | 76.78 | 76.94 | 75.86 | 76.26 | 919,039 | -1.14(-1.47%) |
Nov 26, 2010 | 76.14 | 77.56 | 75.91 | 77.40 | 341,551 | -0.12(-0.16%) |
Nov 24, 2010 | 77.58 | 77.52 | 77.52 | 77.52 | 379,647 | -0.06(-0.07%) |
Nov 23, 2010 | 78.13 | 78.56 | 77.22 | 77.58 | 653,354 | -1.39(-1.75%) |
Nov 22, 2010 | 77.17 | 79.20 | 77.02 | 78.96 | 514,376 | +0.66(+0.85%) |
Nov 19, 2010 | 77.23 | 78.56 | 77.14 | 78.30 | 630,781 | +0.28(+0.35%) |
Nov 18, 2010 | 77.88 | 78.56 | 77.71 | 78.02 | 932,114 | +1.46(+1.90%) |
Nov 17, 2010 | 76.66 | 77.75 | 76.19 | 76.56 | 995,038 | -0.63(-0.82%) |
Nov 16, 2010 | 77.92 | 78.43 | 75.72 | 77.19 | 1,149,975 | -1.84(-2.32%) |
Nov 15, 2010 | 80.20 | 80.32 | 78.86 | 79.03 | 649,660 | -0.76(-0.95%) |
Nov 12, 2010 | 79.65 | 80.69 | 78.65 | 79.79 | 978,386 | -1.48(-1.82%) |
Nov 11, 2010 | 80.93 | 81.42 | 79.87 | 81.27 | 995,495 | +0.79(+0.99%) |
Nov 10, 2010 | 79.18 | 81.22 | 78.47 | 80.48 | 1,299,041 | +2.22(+2.84%) |
Nov 09, 2010 | 81.58 | 82.55 | 77.60 | 78.26 | 2,007,118 | -1.18(-1.49%) |
Nov 08, 2010 | 77.90 | 79.66 | 77.70 | 79.44 | 674,738 | +0.87(+1.10%) |
Nov 05, 2010 | 78.52 | 79.28 | 77.56 | 78.57 | 1,222,038 | -0.24(-0.31%) |
Nov 04, 2010 | 79.16 | 79.37 | 78.18 | 78.81 | 1,494,133 | +3.04(+4.01%) |
Nov 03, 2010 | 76.98 | 77.06 | 74.51 | 75.78 | 1,084,072 | -1.20(-1.56%) |
Nov 02, 2010 | 76.90 | 77.30 | 76.13 | 76.98 | 516,115 | +0.67(+0.88%) |
Nov 01, 2010 | 76.78 | 77.13 | 75.36 | 76.30 | 656,211 | +0.23(+0.31%) |
Oct 29, 2010 | 75.40 | 76.41 | 74.89 | 76.07 | 850,792 | +0.69(+0.91%) |
Oct 28, 2010 | 74.89 | 75.67 | 73.92 | 75.38 | 926,866 | +1.27(+1.72%) |
Oct 27, 2010 | 75.38 | 75.38 | 73.28 | 74.11 | 1,451,141 | -2.39(-3.12%) |
Oct 25, 2010 | 78.05 | 78.20 | 76.23 | 76.50 | 960,557 | +0.01(+0.01%) |
Oct 22, 2010 | 75.96 | 76.52 | 75.16 | 76.49 | 688,078 | +0.01(+0.01%) |
Oct 21, 2010 | 78.27 | 78.72 | 75.58 | 76.48 | 1,433,541 | -2.13(-2.71%) |
Oct 20, 2010 | 78.17 | 79.43 | 77.97 | 78.61 | 973,677 | +0.58(+0.74%) |
Oct 19, 2010 | 79.99 | 79.99 | 77.07 | 78.04 | 1,873,067 | -4.89(-5.90%) |
Oct 18, 2010 | 83.13 | 83.23 | 82.35 | 82.93 | 849,003 | -1.18(-1.41%) |
Oct 15, 2010 | 85.42 | 85.54 | 83.36 | 84.11 | 1,001,259 | -1.03(-1.21%) |
Oct 14, 2010 | 83.59 | 86.14 | 83.51 | 85.14 | 1,027,660 | +1.39(+1.65%) |
Oct 13, 2010 | 84.11 | 84.35 | 83.55 | 83.76 | 1,132,635 | +0.98(+1.18%) |
Oct 12, 2010 | 82.69 | 83.29 | 81.19 | 82.78 | 642,021 | -0.76(-0.91%) |
Oct 11, 2010 | 83.37 | 84.14 | 82.63 | 83.54 | 591,931 | -0.22(-0.26%) |
Oct 08, 2010 | 82.73 | 84.23 | 82.33 | 83.76 | 805,604 | +1.95(+2.39%) |
Oct 07, 2010 | 85.31 | 85.48 | 81.06 | 81.80 | 1,298,552 | -3.12(-3.67%) |
Oct 06, 2010 | 85.89 | 85.89 | 84.10 | 84.92 | 1,234,306 | -0.15(-0.18%) |
Oct 05, 2010 | 84.27 | 86.21 | 84.18 | 85.08 | 898,402 | +1.84(+2.21%) |
Oct 04, 2010 | 83.46 | 83.79 | 82.38 | 83.24 | 481,070 | -0.44(-0.52%) |
Oct 01, 2010 | 82.70 | 84.06 | 82.70 | 83.67 | 795,238 | +1.50(+1.82%) |
Sep 30, 2010 | 83.30 | 83.47 | 80.80 | 82.18 | 783,120 | -1.10(-1.32%) |
Sep 29, 2010 | 83.29 | 83.81 | 82.58 | 83.28 | 569,632 | -0.74(-0.88%) |
Sep 28, 2010 | 81.71 | 84.41 | 80.60 | 84.01 | 1,168,372 | +2.08(+2.54%) |
Sep 27, 2010 | 83.19 | 83.19 | 81.46 | 81.93 | 518,903 | -0.87(-1.05%) |
Sep 24, 2010 | 83.71 | 83.79 | 82.20 | 82.80 | 1,022,512 | +0.75(+0.92%) |
Sep 23, 2010 | 82.59 | 83.62 | 81.48 | 82.05 | 832,472 | -1.18(-1.42%) |
Sep 22, 2010 | 82.03 | 83.40 | 81.83 | 83.23 | 1,307,684 | +1.68(+2.07%) |
Sep 21, 2010 | 80.12 | 81.74 | 79.25 | 81.54 | 1,118,984 | +0.93(+1.16%) |
Sep 20, 2010 | 80.14 | 81.37 | 80.03 | 80.61 | 786,739 | +1.10(+1.39%) |
Sep 17, 2010 | 80.46 | 80.47 | 79.36 | 79.51 | 880,834 | +0.69(+0.87%) |
Sep 15, 2010 | 79.13 | 79.58 | 78.57 | 78.82 | 979,473 | -0.80(-1.01%) |
Sep 14, 2010 | 77.02 | 80.50 | 76.97 | 79.62 | 1,590,315 | +3.35(+4.39%) |
Sep 13, 2010 | 75.87 | 76.72 | 75.81 | 76.28 | 397,457 | +0.24(+0.32%) |
Sep 10, 2010 | 75.73 | 76.26 | 75.46 | 76.04 | 602,734 | -0.02(-0.02%) |
Sep 09, 2010 | 76.78 | 76.83 | 75.68 | 76.05 | 888,222 | +0.41(+0.55%) |
Sep 08, 2010 | 75.97 | 76.67 | 75.52 | 75.64 | 1,020,220 | +0.67(+0.90%) |
Sep 07, 2010 | 75.16 | 75.64 | 74.78 | 74.97 | 636,871 | +0.79(+1.06%) |
Sep 03, 2010 | 73.93 | 74.27 | 73.49 | 74.18 | 708,971 | -0.45(-0.60%) |
Sep 02, 2010 | 75.11 | 75.20 | 74.07 | 74.63 | 667,080 | +0.18(+0.24%) |
Sep 01, 2010 | 75.79 | 76.10 | 74.17 | 74.45 | 870,514 | -0.46(-0.62%) |
Aug 31, 2010 | 74.20 | 75.92 | 74.09 | 74.91 | 1,060,978 | +1.15(+1.56%) |
Aug 30, 2010 | 74.85 | 74.88 | 73.67 | 73.76 | 440,832 | -1.12(-1.49%) |
Aug 27, 2010 | 73.86 | 74.88 | 72.41 | 74.88 | 873,541 | +1.35(+1.84%) |
Aug 26, 2010 | 73.09 | 73.86 | 72.77 | 73.53 | 654,480 | +0.58(+0.80%) |
Aug 25, 2010 | 71.32 | 73.19 | 71.13 | 72.94 | 675,615 | +1.92(+2.70%) |
Aug 24, 2010 | 70.54 | 72.17 | 70.21 | 71.03 | 911,007 | -1.90(-2.61%) |
Aug 23, 2010 | 73.88 | 73.92 | 72.59 | 72.93 | 327,670 | -0.38(-0.52%) |
Aug 20, 2010 | 73.54 | 73.54 | 72.48 | 73.31 | 413,373 | -1.14(-1.53%) |
Aug 19, 2010 | 73.02 | 74.55 | 72.99 | 74.45 | 1,117,658 | +1.44(+1.97%) |
Aug 18, 2010 | 72.39 | 73.59 | 71.89 | 73.01 | 587,563 | +0.38(+0.52%) |
Aug 17, 2010 | 71.38 | 72.78 | 70.96 | 72.63 | 619,646 | +1.91(+2.70%) |
Aug 16, 2010 | 70.10 | 71.26 | 69.81 | 70.72 | 462,159 | +1.25(+1.80%) |
Aug 13, 2010 | 69.86 | 70.28 | 69.40 | 69.47 | 463,009 | -1.22(-1.73%) |
Aug 12, 2010 | 70.06 | 70.75 | 69.96 | 70.69 | 649,000 | +0.81(+1.16%) |
Aug 11, 2010 | 69.77 | 70.57 | 69.02 | 69.88 | 768,546 | -0.75(-1.06%) |
Aug 10, 2010 | 69.01 | 71.03 | 68.84 | 70.63 | 786,462 | +0.87(+1.25%) |
Aug 09, 2010 | 69.89 | 69.97 | 68.97 | 69.76 | 679,710 | +0.02(+0.02%) |
Aug 06, 2010 | 70.40 | 70.98 | 69.47 | 69.74 | 718,867 | -0.60(-0.85%) |
Aug 05, 2010 | 71.22 | 71.32 | 68.86 | 70.34 | 1,700,960 | -2.86(-3.91%) |
Aug 04, 2010 | 72.69 | 73.88 | 72.17 | 73.20 | 1,562,123 | +1.81(+2.54%) |
Aug 03, 2010 | 71.50 | 72.06 | 71.23 | 71.39 | 660,873 | +0.21(+0.30%) |
Aug 02, 2010 | 73.11 | 73.28 | 71.12 | 71.18 | 1,228,217 | -1.52(-2.09%) |
Jul 30, 2010 | 71.71 | 73.23 | 71.34 | 72.70 | 730,269 | +1.22(+1.71%) |
Jul 29, 2010 | 71.92 | 72.38 | 71.05 | 71.48 | 538,742 | +0.15(+0.22%) |
Jul 28, 2010 | 70.82 | 71.95 | 70.82 | 71.33 | 678,830 | +0.21(+0.30%) |
Jul 27, 2010 | 72.94 | 73.03 | 70.44 | 71.12 | 1,463,027 | -2.64(-3.58%) |
Jul 26, 2010 | 75.04 | 75.16 | 73.57 | 73.75 | 765,900 | -0.90(-1.20%) |
Jul 23, 2010 | 75.00 | 75.48 | 74.15 | 74.65 | 592,426 | +0.03(+0.04%) |
Jul 22, 2010 | 74.11 | 74.95 | 74.09 | 74.62 | 1,009,541 | +1.33(+1.81%) |
Jul 21, 2010 | 74.72 | 74.93 | 72.54 | 73.29 | 743,126 | -0.61(-0.83%) |
Jul 20, 2010 | 72.82 | 74.12 | 72.80 | 73.91 | 752,336 | +0.64(+0.87%) |
Jul 19, 2010 | 73.69 | 73.82 | 72.03 | 73.27 | 949,897 | -0.46(-0.63%) |
Jul 16, 2010 | 75.13 | 75.75 | 73.05 | 73.73 | 1,258,342 | -2.43(-3.20%) |
Jul 15, 2010 | 77.22 | 77.24 | 75.59 | 76.16 | 1,022,930 | +0.14(+0.18%) |
Jul 14, 2010 | 75.82 | 77.31 | 75.05 | 76.03 | 968,906 | +0.61(+0.82%) |
Jul 13, 2010 | 76.65 | 77.02 | 75.26 | 75.41 | 946,852 | +1.02(+1.37%) |
Jul 12, 2010 | 75.22 | 75.93 | 73.95 | 74.39 | 659,163 | -1.08(-1.43%) |
Jul 09, 2010 | 76.16 | 76.83 | 75.18 | 75.47 | 928,340 | -0.70(-0.92%) |
Jul 08, 2010 | 77.68 | 77.82 | 75.63 | 76.17 | 1,591,899 | -1.05(-1.36%) |
Jul 07, 2010 | 76.29 | 77.44 | 75.94 | 77.22 | 1,211,589 | +1.50(+1.98%) |
Jul 06, 2010 | 76.51 | 76.59 | 74.99 | 75.73 | 884,805 | +0.40(+0.53%) |
Jul 02, 2010 | 76.05 | 76.43 | 74.80 | 75.33 | 912,024 | +0.38(+0.51%) |
Jul 01, 2010 | 76.61 | 76.95 | 73.34 | 74.95 | 1,694,123 | -1.69(-2.21%) |
Jun 30, 2010 | 76.49 | 78.35 | 76.45 | 76.64 | 1,104,201 | -1.02(-1.31%) |
Jun 29, 2010 | 77.94 | 78.92 | 76.72 | 77.66 | 1,120,907 | -1.75(-2.20%) |
Jun 25, 2010 | 77.80 | 79.82 | 77.63 | 79.41 | 870,290 | +2.59(+3.37%) |
Jun 24, 2010 | 76.90 | 78.05 | 76.62 | 76.82 | 817,054 | -0.87(-1.11%) |
Jun 23, 2010 | 77.52 | 77.93 | 76.20 | 77.68 | 1,225,803 | +0.85(+1.11%) |
Jun 22, 2010 | 77.28 | 77.98 | 76.51 | 76.83 | 944,481 | -0.05(-0.06%) |
Jun 21, 2010 | 77.98 | 78.30 | 76.38 | 76.88 | 2,005,401 | +0.06(+0.07%) |
Jun 18, 2010 | 76.56 | 77.12 | 76.32 | 76.83 | 1,784,495 | +1.04(+1.37%) |
Jun 17, 2010 | 75.14 | 75.84 | 74.27 | 75.79 | 1,179,526 | +2.01(+2.72%) |
Jun 16, 2010 | 73.48 | 74.55 | 73.48 | 73.78 | 964,572 | +0.31(+0.42%) |
Jun 15, 2010 | 73.22 | 74.02 | 72.64 | 73.48 | 1,300,370 | +1.79(+2.49%) |
Jun 14, 2010 | 72.81 | 73.13 | 71.62 | 71.69 | 1,328,538 | -0.07(-0.10%) |
Jun 11, 2010 | 71.75 | 72.21 | 71.16 | 71.76 | 841,623 | -0.21(-0.29%) |
Jun 10, 2010 | 72.00 | 72.68 | 71.39 | 71.97 | 1,980,562 | +1.54(+2.19%) |
Jun 09, 2010 | 70.76 | 71.75 | 70.14 | 70.43 | 1,458,307 | +0.27(+0.39%) |
Jun 08, 2010 | 70.06 | 71.80 | 69.33 | 70.15 | 2,564,187 | +0.36(+0.51%) |
Jun 07, 2010 | 69.47 | 70.83 | 68.83 | 69.80 | 2,575,700 | +0.08(+0.12%) |
Jun 04, 2010 | 69.06 | 70.96 | 68.76 | 69.72 | 1,451,656 | -0.80(-1.14%) |
Jun 03, 2010 | 72.26 | 72.32 | 69.64 | 70.52 | 1,504,697 | -2.74(-3.74%) |
Jun 02, 2010 | 71.68 | 73.30 | 71.53 | 73.26 | 973,928 | +1.62(+2.26%) |
Jun 01, 2010 | 71.82 | 73.64 | 71.64 | 71.64 | 1,471,977 | +0.91(+1.28%) |
May 28, 2010 | 70.81 | 71.17 | 69.61 | 70.74 | 961,394 | -0.07(-0.11%) |
May 27, 2010 | 69.77 | 71.30 | 69.24 | 70.81 | 1,417,205 | +2.62(+3.85%) |
May 26, 2010 | 69.69 | 70.55 | 68.08 | 68.19 | 1,053,777 | -0.10(-0.14%) |
May 25, 2010 | 65.24 | 68.52 | 65.13 | 68.28 | 1,666,106 | +2.28(+3.45%) |
May 24, 2010 | 66.53 | 67.38 | 66.01 | 66.01 | 1,093,485 | +0.10(+0.16%) |
May 21, 2010 | 63.73 | 66.63 | 63.50 | 65.90 | 1,415,559 | +1.61(+2.50%) |
May 20, 2010 | 63.98 | 65.92 | 63.35 | 64.30 | 2,216,659 | -3.44(-5.08%) |
May 19, 2010 | 68.77 | 68.91 | 65.44 | 67.74 | 1,756,553 | -2.68(-3.80%) |
May 18, 2010 | 70.51 | 71.69 | 69.41 | 70.41 | 1,609,134 | -0.82(-1.14%) |
May 17, 2010 | 72.73 | 72.73 | 69.89 | 71.23 | 1,266,623 | -1.25(-1.73%) |
May 14, 2010 | 72.31 | 72.82 | 70.01 | 72.48 | 1,855,960 | +0.77(+1.07%) |
May 13, 2010 | 72.25 | 73.52 | 71.20 | 71.71 | 1,240,430 | -1.53(-2.09%) |
May 12, 2010 | 72.63 | 74.04 | 72.28 | 73.25 | 2,062,009 | +0.82(+1.14%) |
May 11, 2010 | 71.12 | 73.24 | 68.38 | 72.42 | 3,097,844 | +5.93(+8.92%) |
May 10, 2010 | 66.62 | 68.89 | 66.10 | 66.49 | 1,787,514 | -0.78(-1.16%) |
May 07, 2010 | 66.84 | 68.35 | 66.37 | 67.28 | 2,060,476 | -0.71(-1.04%) |
May 06, 2010 | 66.26 | 69.12 | 64.07 | 67.99 | 2,201,605 | +2.30(+3.50%) |
May 05, 2010 | 66.28 | 66.78 | 64.81 | 65.69 | 1,514,082 | -1.10(-1.64%) |
May 04, 2010 | 67.54 | 68.16 | 65.31 | 66.78 | 1,197,527 | -0.27(-0.41%) |
May 03, 2010 | 68.42 | 68.53 | 65.97 | 67.06 | 862,438 | -0.92(-1.35%) |
Apr 30, 2010 | 67.86 | 69.49 | 67.74 | 67.98 | 1,208,823 | +0.52(+0.78%) |
Apr 29, 2010 | 66.90 | 67.72 | 66.54 | 67.45 | 861,711 | +0.84(+1.26%) |
Apr 28, 2010 | 65.11 | 67.34 | 64.63 | 66.61 | 1,756,746 | +1.88(+2.90%) |
Apr 27, 2010 | 64.25 | 65.67 | 63.57 | 64.73 | 1,390,057 | -0.44(-0.67%) |
Apr 26, 2010 | 66.64 | 66.94 | 64.86 | 65.17 | 862,561 | -0.98(-1.48%) |
Apr 23, 2010 | 63.88 | 66.48 | 63.64 | 66.15 | 1,129,091 | +2.03(+3.16%) |
Apr 22, 2010 | 62.94 | 64.25 | 62.45 | 64.12 | 925,743 | -0.01(-0.01%) |
Apr 21, 2010 | 63.11 | 64.44 | 62.94 | 64.13 | 1,102,089 | +0.97(+1.53%) |
Apr 20, 2010 | 64.10 | 64.30 | 62.66 | 63.16 | 837,606 | -0.66(-1.04%) |
Apr 19, 2010 | 63.28 | 63.98 | 62.68 | 63.82 | 968,254 | -0.67(-1.04%) |
Apr 16, 2010 | 65.02 | 65.38 | 62.81 | 64.49 | 1,382,577 | -1.30(-1.97%) |
Apr 15, 2010 | 66.35 | 66.71 | 65.35 | 65.79 | 591,815 | -0.48(-0.72%) |
Apr 14, 2010 | 66.45 | 66.67 | 65.77 | 66.27 | 752,467 | +0.45(+0.69%) |
Apr 13, 2010 | 65.89 | 66.08 | 64.60 | 65.82 | 1,102,977 | +0.19(+0.30%) |
Apr 12, 2010 | 66.59 | 66.95 | 65.08 | 65.62 | 1,019,392 | -1.73(-2.58%) |
Apr 09, 2010 | 67.38 | 68.23 | 66.98 | 67.36 | 1,076,887 | +1.16(+1.76%) |
Apr 08, 2010 | 66.05 | 66.87 | 65.69 | 66.19 | 758,153 | -0.78(-1.17%) |
Apr 07, 2010 | 65.40 | 68.31 | 65.28 | 66.98 | 1,787,621 | +1.74(+2.67%) |
Apr 06, 2010 | 64.64 | 65.62 | 64.35 | 65.23 | 660,095 | +0.18(+0.27%) |
Apr 05, 2010 | 65.69 | 66.55 | 64.78 | 65.06 | 572,129 | -0.30(-0.46%) |
Apr 01, 2010 | 63.46 | 65.36 | 65.36 | 65.36 | 1,606,782 | +3.36(+5.41%) |
Mar 31, 2010 | 61.05 | 62.47 | 60.90 | 62.00 | 961,355 | +2.05(+3.42%) |
Mar 30, 2010 | 60.79 | 60.92 | 59.47 | 59.95 | 763,924 | -0.26(-0.43%) |
Mar 29, 2010 | 60.29 | 60.70 | 59.79 | 60.21 | 818,931 | +0.43(+0.72%) |
Mar 26, 2010 | 58.57 | 59.83 | 58.40 | 59.78 | 980,004 | +1.68(+2.89%) |
Mar 25, 2010 | 59.34 | 59.51 | 58.10 | 58.10 | 899,976 | -0.02(-0.03%) |
Mar 24, 2010 | 58.91 | 58.96 | 58.06 | 58.12 | 1,090,747 | -1.78(-2.96%) |
Mar 23, 2010 | 59.56 | 60.15 | 58.95 | 59.89 | 881,177 | +0.46(+0.77%) |
Mar 22, 2010 | 57.77 | 59.94 | 57.41 | 59.43 | 1,452,921 | +0.79(+1.35%) |
Mar 19, 2010 | 60.10 | 60.13 | 58.17 | 58.64 | 1,118,420 | -1.84(-3.04%) |
Mar 18, 2010 | 61.28 | 61.89 | 60.05 | 60.48 | 1,274,970 | -0.75(-1.23%) |
Mar 17, 2010 | 61.80 | 63.08 | 61.15 | 61.23 | 1,369,171 | -0.19(-0.30%) |
Mar 16, 2010 | 60.56 | 61.49 | 60.28 | 61.42 | 1,080,361 | +1.86(+3.12%) |
Mar 15, 2010 | 59.18 | 60.14 | 59.17 | 59.56 | 695,611 | -0.67(-1.11%) |
Mar 12, 2010 | 61.19 | 61.37 | 60.05 | 60.23 | 829,620 | -0.82(-1.34%) |
Mar 11, 2010 | 60.08 | 61.05 | 59.43 | 61.05 | 826,009 | +1.07(+1.79%) |
Mar 10, 2010 | 61.50 | 61.93 | 59.71 | 59.97 | 1,299,188 | -1.09(-1.78%) |
Mar 09, 2010 | 60.47 | 61.87 | 60.34 | 61.06 | 920,878 | -0.21(-0.34%) |
Mar 08, 2010 | 63.14 | 63.22 | 61.27 | 61.27 | 1,036,962 | -1.30(-2.08%) |
Mar 05, 2010 | 62.13 | 63.10 | 61.96 | 62.57 | 1,154,832 | +1.38(+2.26%) |
Mar 04, 2010 | 62.98 | 63.25 | 61.02 | 61.19 | 1,351,030 | -2.04(-3.23%) |
Mar 03, 2010 | 61.98 | 63.80 | 61.65 | 63.23 | 1,777,002 | +1.95(+3.19%) |
Mar 02, 2010 | 59.69 | 61.72 | 59.63 | 61.28 | 2,177,796 | +1.40(+2.35%) |
Mar 01, 2010 | 57.52 | 59.92 | 57.49 | 59.88 | 1,576,271 | +1.77(+3.04%) |
Feb 26, 2010 | 56.95 | 58.22 | 56.20 | 58.11 | 1,379,226 | +0.60(+1.04%) |
Feb 25, 2010 | 54.86 | 57.70 | 54.74 | 57.51 | 2,284,782 | +1.29(+2.30%) |
Feb 24, 2010 | 55.61 | 57.35 | 55.60 | 56.22 | 1,228,179 | -0.29(-0.51%) |
Feb 23, 2010 | 57.83 | 58.09 | 55.96 | 56.51 | 1,293,713 | -1.94(-3.32%) |
Feb 22, 2010 | 58.99 | 59.09 | 58.29 | 58.45 | 825,397 | -0.23(-0.40%) |
Feb 19, 2010 | 58.31 | 59.18 | 57.81 | 58.68 | 1,161,310 | -0.89(-1.50%) |
Feb 18, 2010 | 59.06 | 60.17 | 58.93 | 59.58 | 844,058 | +0.58(+0.98%) |
Feb 17, 2010 | 59.91 | 60.22 | 58.68 | 59.00 | 921,841 | -0.47(-0.80%) |
Feb 16, 2010 | 58.38 | 59.85 | 58.23 | 59.47 | 1,306,793 | +2.51(+4.41%) |
Feb 12, 2010 | 56.33 | 56.96 | 56.96 | 56.96 | 1,114,533 | -1.17(-2.01%) |
Feb 11, 2010 | 55.99 | 58.44 | 55.28 | 58.13 | 1,290,757 | +2.30(+4.12%) |
Feb 10, 2010 | 56.73 | 57.15 | 55.09 | 55.83 | 802,309 | -1.13(-1.98%) |
Feb 09, 2010 | 56.43 | 57.36 | 55.67 | 56.95 | 1,485,592 | +2.33(+4.27%) |
Feb 08, 2010 | 55.97 | 56.63 | 54.48 | 54.62 | 1,291,180 | -1.47(-2.63%) |
Feb 05, 2010 | 53.65 | 56.09 | 52.25 | 56.09 | 2,378,857 | +1.92(+3.55%) |
Feb 04, 2010 | 56.25 | 56.27 | 53.98 | 54.17 | 1,477,879 | -3.41(-5.91%) |
Feb 03, 2010 | 58.95 | 59.57 | 57.40 | 57.57 | 1,015,461 | -1.38(-2.34%) |
Feb 02, 2010 | 58.95 | 59.34 | 58.18 | 58.95 | 1,153,185 | +0.39(+0.66%) |