Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 60.00 | 60.50 | 58.70 | 58.99 | 2,162,679 | -1.17(-1.94%) |
Jan 28, 2011 | 61.75 | 61.86 | 59.95 | 60.16 | 1,810,408 | -1.29(-2.10%) |
Jan 27, 2011 | 61.72 | 62.13 | 60.92 | 61.45 | 1,081,366 | -0.27(-0.44%) |
Jan 26, 2011 | 61.51 | 62.27 | 60.53 | 61.72 | 1,618,118 | +0.55(+0.90%) |
Jan 25, 2011 | 62.65 | 62.65 | 60.72 | 61.17 | 1,325,478 | -1.18(-1.89%) |
Jan 24, 2011 | 61.50 | 62.36 | 61.08 | 62.35 | 1,316,773 | +1.60(+2.63%) |
Jan 21, 2011 | 62.40 | 62.59 | 60.75 | 60.75 | 2,088,509 | -1.46(-2.35%) |
Jan 20, 2011 | 62.96 | 63.48 | 61.90 | 62.21 | 1,543,044 | -0.84(-1.33%) |
Jan 19, 2011 | 64.50 | 64.69 | 62.95 | 63.05 | 1,439,849 | -1.77(-2.73%) |
Jan 18, 2011 | 64.98 | 65.74 | 64.73 | 64.82 | 1,793,709 | -0.11(-0.17%) |
Jan 17, 2011 | 64.64 | 65.00 | 64.26 | 64.93 | 528,798 | +0.75(+1.17%) |
Jan 14, 2011 | 64.18 | 64.78 | 63.62 | 64.18 | 1,826,829 | +0.89(+1.41%) |
Jan 13, 2011 | 62.94 | 65.40 | 62.90 | 63.29 | 3,110,255 | +0.60(+0.96%) |
Jan 12, 2011 | 62.72 | 62.93 | 62.15 | 62.69 | 1,499,036 | +0.54(+0.87%) |
Jan 11, 2011 | 61.94 | 63.20 | 61.72 | 62.15 | 2,110,208 | +0.38(+0.62%) |
Jan 10, 2011 | 61.07 | 61.95 | 60.02 | 61.77 | 1,470,956 | +0.57(+0.93%) |
Jan 07, 2011 | 61.34 | 62.09 | 60.59 | 61.20 | 1,766,291 | +0.00(+0.00%) |
Jan 06, 2011 | 60.67 | 61.89 | 59.58 | 61.20 | 2,824,576 | -0.50(-0.81%) |
Jan 05, 2011 | 58.85 | 61.85 | 58.41 | 61.70 | 2,389,530 | +2.68(+4.54%) |
Jan 04, 2011 | 59.11 | 59.16 | 58.42 | 59.02 | 1,288,871 | +0.95(+1.64%) |
Dec 31, 2010 | 57.92 | 58.07 | 57.46 | 58.07 | 807,995 | -0.07(-0.12%) |
Dec 30, 2010 | 57.93 | 58.26 | 57.91 | 58.14 | 733,627 | -0.01(-0.02%) |
Dec 29, 2010 | 58.40 | 58.48 | 57.95 | 58.15 | 923,901 | -0.70(-1.19%) |
Dec 24, 2010 | 59.10 | 59.30 | 58.65 | 58.85 | 251,664 | -0.27(-0.46%) |
Dec 23, 2010 | 59.35 | 59.87 | 59.10 | 59.12 | 1,041,977 | -0.34(-0.57%) |
Dec 22, 2010 | 59.00 | 59.97 | 58.44 | 59.46 | 1,818,581 | +0.24(+0.41%) |
Dec 21, 2010 | 59.75 | 60.08 | 59.10 | 59.22 | 1,555,633 | -0.18(-0.30%) |
Dec 20, 2010 | 60.92 | 60.92 | 59.03 | 59.40 | 2,455,303 | -1.29(-2.13%) |
Dec 17, 2010 | 62.50 | 62.50 | 60.50 | 60.69 | 5,496,138 | +1.08(+1.81%) |
Dec 16, 2010 | 59.50 | 60.25 | 59.00 | 59.61 | 2,176,388 | +0.13(+0.22%) |
Dec 15, 2010 | 61.25 | 61.25 | 58.87 | 59.48 | 2,551,399 | -1.38(-2.27%) |
Dec 14, 2010 | 61.66 | 62.20 | 60.53 | 60.86 | 1,782,943 | -0.39(-0.64%) |
Dec 13, 2010 | 61.80 | 62.32 | 61.17 | 61.25 | 2,244,036 | -1.46(-2.33%) |
Dec 10, 2010 | 61.93 | 62.91 | 61.92 | 62.71 | 1,029,622 | +0.86(+1.39%) |
Dec 09, 2010 | 62.36 | 62.36 | 61.21 | 61.85 | 1,605,102 | -0.15(-0.24%) |
Dec 08, 2010 | 62.70 | 62.80 | 61.48 | 62.00 | 1,652,824 | -0.72(-1.15%) |
Dec 07, 2010 | 63.50 | 63.70 | 62.32 | 62.72 | 2,079,829 | -1.13(-1.77%) |
Dec 06, 2010 | 63.00 | 64.01 | 63.00 | 63.85 | 1,509,674 | +1.05(+1.67%) |
Dec 03, 2010 | 62.26 | 63.75 | 62.26 | 62.80 | 1,461,374 | -0.12(-0.19%) |
Dec 02, 2010 | 63.05 | 63.15 | 61.65 | 62.92 | 2,486,695 | +0.09(+0.14%) |
Dec 01, 2010 | 64.79 | 65.07 | 62.76 | 62.83 | 3,357,029 | -0.42(-0.66%) |
Nov 30, 2010 | 61.36 | 64.47 | 61.25 | 63.25 | 4,625,153 | +3.24(+5.40%) |
Nov 29, 2010 | 60.20 | 61.03 | 59.16 | 60.01 | 1,602,771 | -0.11(-0.18%) |
Nov 26, 2010 | 60.50 | 61.05 | 59.97 | 60.12 | 879,745 | -0.51(-0.84%) |
Nov 25, 2010 | 60.49 | 60.89 | 60.25 | 60.63 | 464,340 | +0.42(+0.70%) |
Nov 24, 2010 | 59.59 | 60.23 | 59.31 | 60.21 | 2,274,304 | +1.06(+1.79%) |
Nov 23, 2010 | 59.90 | 60.99 | 59.06 | 59.15 | 1,603,769 | -1.25(-2.07%) |
Nov 22, 2010 | 59.89 | 60.96 | 59.40 | 60.40 | 1,771,222 | +0.64(+1.07%) |
Nov 19, 2010 | 58.26 | 60.00 | 58.02 | 59.76 | 2,026,259 | +1.21(+2.07%) |
Nov 18, 2010 | 57.35 | 59.10 | 56.75 | 58.55 | 1,611,574 | +1.27(+2.22%) |
Nov 17, 2010 | 57.75 | 58.18 | 56.84 | 57.28 | 1,362,641 | -0.31(-0.54%) |
Nov 16, 2010 | 58.29 | 59.25 | 57.35 | 57.59 | 2,179,844 | -0.66(-1.13%) |
Nov 15, 2010 | 59.70 | 60.49 | 58.17 | 58.25 | 1,791,937 | -1.15(-1.94%) |
Nov 12, 2010 | 58.98 | 61.67 | 58.80 | 59.40 | 3,736,505 | +0.05(+0.08%) |
Nov 11, 2010 | 58.00 | 60.00 | 57.52 | 59.35 | 2,465,095 | +0.74(+1.26%) |
Nov 10, 2010 | 55.39 | 59.37 | 55.33 | 58.61 | 3,820,782 | +3.15(+5.68%) |
Nov 09, 2010 | 56.02 | 56.40 | 55.10 | 55.46 | 1,834,957 | -1.30(-2.29%) |
Nov 08, 2010 | 55.22 | 56.76 | 55.20 | 56.76 | 1,804,758 | +1.11(+1.99%) |
Nov 05, 2010 | 56.20 | 56.38 | 55.04 | 55.65 | 4,483,087 | -1.48(-2.59%) |
Nov 04, 2010 | 57.20 | 57.65 | 56.44 | 57.13 | 1,665,587 | +0.49(+0.87%) |
Nov 03, 2010 | 56.44 | 56.74 | 55.20 | 56.64 | 1,546,696 | +0.20(+0.35%) |
Nov 02, 2010 | 56.79 | 56.82 | 56.04 | 56.44 | 1,325,235 | -0.56(-0.98%) |
Nov 01, 2010 | 58.50 | 58.66 | 56.83 | 57.00 | 1,841,815 | -1.01(-1.74%) |
Oct 29, 2010 | 56.81 | 59.02 | 56.76 | 58.01 | 2,608,025 | +0.66(+1.15%) |
Oct 28, 2010 | 56.96 | 57.44 | 55.18 | 57.35 | 2,489,048 | -0.04(-0.07%) |
Oct 27, 2010 | 56.92 | 58.15 | 56.39 | 57.39 | 2,945,399 | +4.50(+8.51%) |
Oct 25, 2010 | 50.42 | 53.40 | 50.27 | 52.89 | 2,886,761 | +2.63(+5.23%) |
Oct 22, 2010 | 50.50 | 50.87 | 50.06 | 50.26 | 1,014,905 | -0.14(-0.28%) |
Oct 21, 2010 | 50.19 | 50.97 | 50.10 | 50.40 | 2,018,146 | +0.21(+0.42%) |
Oct 20, 2010 | 49.06 | 50.55 | 48.85 | 50.19 | 2,086,578 | +1.37(+2.81%) |
Oct 19, 2010 | 48.95 | 49.33 | 48.41 | 48.82 | 2,124,690 | -0.43(-0.87%) |
Oct 18, 2010 | 49.50 | 49.50 | 48.79 | 49.25 | 1,173,968 | +0.02(+0.04%) |
Oct 15, 2010 | 49.71 | 49.71 | 48.80 | 49.23 | 1,391,016 | -0.22(-0.44%) |
Oct 14, 2010 | 49.85 | 50.02 | 49.09 | 49.45 | 1,753,166 | -0.82(-1.63%) |
Oct 13, 2010 | 49.90 | 50.57 | 49.59 | 50.27 | 1,811,510 | +0.72(+1.45%) |
Oct 12, 2010 | 49.30 | 50.05 | 49.14 | 49.55 | 1,976,014 | -0.43(-0.86%) |
Oct 08, 2010 | 49.46 | 49.99 | 49.06 | 49.98 | 2,337,978 | +1.12(+2.29%) |
Oct 07, 2010 | 48.50 | 48.86 | 47.73 | 48.86 | 2,148,279 | +0.39(+0.80%) |
Oct 06, 2010 | 50.25 | 50.68 | 48.23 | 48.47 | 2,875,141 | -2.13(-4.21%) |
Oct 05, 2010 | 50.52 | 51.13 | 50.11 | 50.60 | 1,833,213 | +0.48(+0.96%) |
Oct 04, 2010 | 51.24 | 51.75 | 50.02 | 50.12 | 1,920,734 | -1.08(-2.11%) |
Oct 01, 2010 | 50.01 | 51.45 | 49.36 | 51.20 | 2,459,481 | +1.10(+2.20%) |
Sep 30, 2010 | 50.00 | 50.94 | 49.61 | 50.10 | 2,749,170 | +0.06(+0.12%) |
Sep 29, 2010 | 48.28 | 50.23 | 48.19 | 50.04 | 2,677,087 | +1.64(+3.39%) |
Sep 28, 2010 | 49.56 | 49.62 | 47.50 | 48.40 | 3,602,458 | -1.27(-2.56%) |
Sep 27, 2010 | 49.81 | 50.04 | 49.30 | 49.67 | 1,976,505 | -0.44(-0.88%) |
Sep 24, 2010 | 49.50 | 50.19 | 48.67 | 50.11 | 2,134,637 | +1.15(+2.35%) |
Sep 23, 2010 | 48.15 | 49.50 | 48.15 | 48.96 | 2,485,060 | -0.04(-0.08%) |
Sep 22, 2010 | 49.13 | 50.39 | 48.54 | 49.00 | 3,493,455 | +0.71(+1.47%) |
Sep 21, 2010 | 46.88 | 48.56 | 46.55 | 48.29 | 3,862,294 | +1.91(+4.12%) |
Sep 20, 2010 | 48.34 | 48.34 | 46.22 | 46.38 | 4,380,562 | -1.40(-2.93%) |
Sep 17, 2010 | 50.00 | 50.16 | 47.41 | 47.78 | 10,132,468 | +1.07(+2.29%) |
Sep 15, 2010 | 47.09 | 47.09 | 45.73 | 46.71 | 3,193,439 | +0.32(+0.69%) |
Sep 14, 2010 | 45.25 | 46.63 | 45.01 | 46.39 | 2,982,046 | +0.99(+2.18%) |
Sep 13, 2010 | 45.36 | 46.00 | 44.94 | 45.40 | 3,749,119 | -0.29(-0.63%) |
Sep 10, 2010 | 46.15 | 46.43 | 45.05 | 45.69 | 2,737,465 | -0.81(-1.74%) |
Sep 09, 2010 | 46.27 | 47.60 | 46.26 | 46.50 | 2,053,423 | +0.18(+0.39%) |
Sep 08, 2010 | 46.44 | 47.09 | 46.27 | 46.32 | 3,174,985 | -0.12(-0.26%) |
Sep 07, 2010 | 46.42 | 46.65 | 45.96 | 46.44 | 1,777,169 | -0.07(-0.15%) |
Sep 03, 2010 | 46.83 | 47.03 | 46.38 | 46.51 | 2,234,440 | +0.01(+0.02%) |
Sep 02, 2010 | 46.89 | 46.89 | 46.06 | 46.50 | 1,843,251 | +0.02(+0.04%) |
Sep 01, 2010 | 46.10 | 47.04 | 45.45 | 46.48 | 3,768,874 | +0.78(+1.71%) |
Aug 31, 2010 | 48.19 | 48.40 | 45.36 | 45.70 | 4,372,724 | -2.67(-5.52%) |
Aug 30, 2010 | 48.80 | 49.61 | 48.12 | 48.37 | 1,955,601 | +0.02(+0.04%) |
Aug 27, 2010 | 49.70 | 49.79 | 47.94 | 48.35 | 2,851,858 | -1.10(-2.22%) |
Aug 26, 2010 | 50.85 | 51.36 | 49.38 | 49.45 | 2,118,953 | -1.25(-2.47%) |
Aug 25, 2010 | 50.12 | 51.48 | 50.10 | 50.70 | 2,070,598 | +0.76(+1.52%) |
Aug 24, 2010 | 49.94 | 50.79 | 49.64 | 49.94 | 2,843,454 | -0.27(-0.54%) |
Aug 23, 2010 | 51.35 | 51.57 | 50.18 | 50.21 | 2,221,291 | -0.79(-1.55%) |
Aug 20, 2010 | 51.46 | 51.74 | 50.41 | 51.00 | 2,939,908 | -1.48(-2.82%) |
Aug 19, 2010 | 51.98 | 53.07 | 51.81 | 52.48 | 2,003,314 | +0.35(+0.67%) |
Aug 18, 2010 | 52.30 | 53.40 | 51.99 | 52.13 | 2,735,794 | +0.23(+0.44%) |
Aug 17, 2010 | 52.25 | 52.25 | 51.00 | 51.90 | 3,561,892 | -1.12(-2.11%) |
Aug 16, 2010 | 55.27 | 55.27 | 52.84 | 53.02 | 3,084,028 | -2.57(-4.62%) |
Aug 13, 2010 | 56.20 | 56.69 | 55.05 | 55.59 | 2,681,570 | -0.85(-1.51%) |
Aug 12, 2010 | 57.45 | 57.73 | 56.30 | 56.44 | 4,196,226 | -2.34(-3.98%) |
Aug 11, 2010 | 57.44 | 58.91 | 57.39 | 58.78 | 3,693,730 | +0.99(+1.71%) |
Aug 10, 2010 | 56.95 | 58.29 | 56.95 | 57.79 | 3,157,843 | +0.99(+1.74%) |
Aug 09, 2010 | 55.70 | 57.49 | 54.75 | 56.80 | 2,801,952 | +1.87(+3.40%) |
Aug 06, 2010 | 53.05 | 55.12 | 52.94 | 54.93 | 2,667,423 | +1.87(+3.52%) |
Aug 05, 2010 | 53.95 | 54.37 | 53.00 | 53.06 | 2,886,653 | -1.18(-2.18%) |
Aug 04, 2010 | 56.00 | 56.19 | 54.02 | 54.24 | 4,348,780 | -2.53(-4.46%) |
Aug 03, 2010 | 58.89 | 60.00 | 56.63 | 56.77 | 4,218,623 | -2.38(-4.02%) |
Jul 30, 2010 | 57.09 | 59.62 | 56.31 | 59.15 | 3,281,124 | +1.47(+2.55%) |
Jul 29, 2010 | 57.65 | 58.75 | 56.01 | 57.68 | 2,965,765 | +0.13(+0.23%) |
Jul 28, 2010 | 55.55 | 57.71 | 55.55 | 57.55 | 2,818,791 | +2.40(+4.35%) |
Jul 27, 2010 | 57.37 | 57.37 | 54.76 | 55.15 | 2,545,940 | -2.03(-3.55%) |
Jul 26, 2010 | 57.77 | 57.77 | 56.45 | 57.18 | 1,655,627 | -0.51(-0.88%) |
Jul 23, 2010 | 56.70 | 57.77 | 56.02 | 57.69 | 1,669,674 | +1.02(+1.80%) |
Jul 22, 2010 | 56.21 | 57.26 | 55.64 | 56.67 | 1,791,478 | +0.73(+1.30%) |
Jul 21, 2010 | 56.90 | 57.10 | 55.49 | 55.94 | 2,052,624 | -1.79(-3.10%) |
Jul 20, 2010 | 56.52 | 57.78 | 55.57 | 57.73 | 5,409,366 | +0.46(+0.80%) |
Jul 19, 2010 | 55.54 | 57.39 | 55.08 | 57.27 | 1,783,257 | +1.86(+3.36%) |
Jul 16, 2010 | 58.00 | 58.00 | 55.08 | 55.41 | 2,244,402 | -2.48(-4.28%) |
Jul 15, 2010 | 57.00 | 57.90 | 56.54 | 57.89 | 2,717,376 | +1.27(+2.24%) |
Jul 14, 2010 | 57.30 | 57.36 | 55.82 | 56.62 | 5,838,283 | -0.91(-1.58%) |
Jul 13, 2010 | 56.25 | 57.82 | 56.10 | 57.53 | 2,563,393 | +1.70(+3.04%) |
Jul 12, 2010 | 55.47 | 55.99 | 54.38 | 55.83 | 1,929,582 | +0.60(+1.09%) |
Jul 09, 2010 | 51.61 | 55.41 | 51.24 | 55.23 | 5,866,418 | +3.62(+7.01%) |
Jul 08, 2010 | 52.45 | 52.45 | 50.78 | 51.61 | 2,301,965 | -0.46(-0.88%) |
Jul 07, 2010 | 50.67 | 52.13 | 50.56 | 52.07 | 2,523,729 | +1.52(+3.01%) |
Jul 06, 2010 | 52.32 | 52.42 | 50.06 | 50.55 | 2,882,432 | -0.56(-1.10%) |
Jul 02, 2010 | 51.55 | 51.61 | 50.83 | 51.11 | 5,737,514 | -1.22(-2.33%) |
Jun 30, 2010 | 52.16 | 53.98 | 52.10 | 52.33 | 2,535,369 | -0.08(-0.15%) |
Jun 29, 2010 | 54.69 | 55.05 | 52.14 | 52.41 | 4,160,554 | -1.67(-3.09%) |
Jun 25, 2010 | 57.25 | 57.25 | 54.00 | 54.08 | 5,560,861 | -7.01(-11.47%) |
Jun 24, 2010 | 61.85 | 62.49 | 60.83 | 61.09 | 2,143,266 | -0.92(-1.48%) |
Jun 23, 2010 | 61.26 | 62.74 | 61.23 | 62.01 | 1,999,589 | +1.58(+2.61%) |
Jun 22, 2010 | 60.08 | 61.19 | 59.30 | 60.43 | 1,824,044 | +0.12(+0.20%) |
Jun 21, 2010 | 63.01 | 63.21 | 60.02 | 60.31 | 2,184,669 | -1.82(-2.93%) |
Jun 18, 2010 | 63.87 | 64.31 | 62.13 | 62.13 | 4,283,971 | -1.36(-2.14%) |
Jun 17, 2010 | 63.56 | 63.98 | 63.16 | 63.49 | 1,305,828 | +0.30(+0.47%) |
Jun 16, 2010 | 64.04 | 64.31 | 62.74 | 63.19 | 1,877,614 | -1.30(-2.02%) |
Jun 15, 2010 | 61.78 | 64.53 | 61.75 | 64.49 | 2,183,730 | +3.16(+5.15%) |
Jun 14, 2010 | 61.97 | 62.80 | 61.15 | 61.33 | 1,738,461 | -0.06(-0.10%) |
Jun 11, 2010 | 60.80 | 62.00 | 60.39 | 61.39 | 1,154,878 | +0.37(+0.61%) |
Jun 10, 2010 | 60.27 | 61.03 | 58.90 | 61.02 | 1,937,341 | +0.91(+1.51%) |
Jun 09, 2010 | 61.13 | 61.82 | 59.90 | 60.11 | 1,343,679 | -0.99(-1.62%) |
Jun 08, 2010 | 60.25 | 61.88 | 60.04 | 61.10 | 1,947,430 | +1.06(+1.77%) |
Jun 07, 2010 | 63.10 | 63.41 | 59.32 | 60.04 | 2,713,588 | -3.19(-5.05%) |
Jun 04, 2010 | 63.00 | 64.63 | 62.75 | 63.23 | 2,030,014 | -0.90(-1.40%) |
Jun 03, 2010 | 64.70 | 65.13 | 63.58 | 64.13 | 1,510,864 | -0.11(-0.17%) |
Jun 02, 2010 | 62.85 | 64.29 | 61.94 | 64.24 | 1,579,496 | +1.97(+3.16%) |
Jun 01, 2010 | 63.41 | 63.70 | 62.18 | 62.27 | 1,546,225 | -1.28(-2.01%) |
May 31, 2010 | 64.40 | 64.40 | 63.00 | 63.55 | 479,542 | -0.24(-0.38%) |
May 28, 2010 | 65.17 | 64.78 | 63.20 | 63.79 | 1,887,050 | -0.99(-1.53%) |
May 27, 2010 | 64.01 | 64.86 | 63.40 | 64.78 | 1,884,293 | +1.47(+2.32%) |
May 26, 2010 | 64.40 | 65.35 | 63.31 | 63.31 | 2,911,824 | -0.14(-0.22%) |
May 25, 2010 | 62.26 | 63.62 | 62.25 | 63.45 | 2,402,100 | -1.82(-2.79%) |
May 21, 2010 | 64.23 | 66.19 | 63.26 | 65.27 | 2,371,273 | -0.62(-0.94%) |
May 20, 2010 | 66.99 | 67.00 | 65.50 | 65.89 | 2,037,237 | -1.81(-2.67%) |
May 19, 2010 | 67.78 | 68.68 | 67.22 | 67.70 | 1,560,629 | -0.08(-0.12%) |
May 18, 2010 | 68.59 | 69.25 | 67.45 | 67.78 | 1,536,038 | -0.55(-0.80%) |
May 17, 2010 | 67.69 | 68.89 | 67.38 | 68.33 | 1,764,407 | -0.14(-0.20%) |
May 14, 2010 | 67.76 | 68.83 | 66.78 | 68.47 | 1,921,365 | +0.71(+1.05%) |
May 13, 2010 | 69.50 | 70.06 | 67.33 | 67.76 | 1,951,383 | -1.92(-2.76%) |
May 12, 2010 | 69.44 | 70.50 | 68.89 | 69.68 | 1,529,890 | +0.37(+0.53%) |
May 11, 2010 | 68.59 | 70.25 | 69.29 | 69.31 | 1,868,604 | +0.87(+1.27%) |
May 10, 2010 | 69.20 | 68.80 | 68.12 | 68.44 | 1,762,912 | +0.61(+0.90%) |
May 07, 2010 | 69.03 | 70.15 | 66.96 | 67.83 | 2,888,329 | -2.69(-3.81%) |
May 06, 2010 | 70.50 | 71.45 | 67.50 | 70.52 | 2,278,002 | -0.10(-0.14%) |
May 05, 2010 | 70.35 | 71.80 | 70.52 | 70.62 | 1,506,274 | -0.25(-0.35%) |
May 04, 2010 | 72.30 | 72.30 | 70.46 | 70.87 | 1,708,348 | -1.32(-1.83%) |
May 03, 2010 | 72.02 | 73.04 | 71.68 | 72.19 | 1,155,326 | -0.21(-0.29%) |
Apr 30, 2010 | 73.00 | 73.98 | 72.18 | 72.40 | 1,714,843 | +0.06(+0.08%) |
Apr 29, 2010 | 71.30 | 72.62 | 70.75 | 72.34 | 1,607,073 | +0.17(+0.24%) |
Apr 28, 2010 | 72.88 | 72.88 | 71.61 | 72.17 | 1,718,159 | -0.42(-0.58%) |
Apr 27, 2010 | 72.87 | 74.70 | 72.39 | 72.59 | 2,885,477 | -0.28(-0.38%) |
Apr 26, 2010 | 70.41 | 72.90 | 68.49 | 72.87 | 3,383,358 | +2.29(+3.24%) |
Apr 23, 2010 | 71.71 | 71.99 | 70.04 | 70.58 | 1,828,746 | -0.89(-1.25%) |
Apr 22, 2010 | 70.67 | 71.52 | 69.95 | 71.47 | 1,860,887 | -0.09(-0.13%) |
Apr 21, 2010 | 72.15 | 73.05 | 71.12 | 71.56 | 1,395,580 | -0.54(-0.75%) |
Apr 20, 2010 | 71.50 | 72.39 | 71.00 | 72.10 | 1,269,185 | -0.16(-0.22%) |
Apr 19, 2010 | 72.45 | 73.12 | 71.41 | 72.26 | 1,392,790 | -0.60(-0.82%) |
Apr 16, 2010 | 73.70 | 73.98 | 72.82 | 72.86 | 1,390,842 | -1.01(-1.37%) |
Apr 15, 2010 | 73.60 | 74.73 | 73.60 | 73.87 | 1,267,498 | +0.07(+0.09%) |
Apr 14, 2010 | 72.99 | 73.97 | 71.64 | 73.80 | 1,776,106 | +1.26(+1.74%) |
Apr 13, 2010 | 70.85 | 72.96 | 70.68 | 72.54 | 1,653,491 | +1.79(+2.53%) |
Apr 12, 2010 | 70.48 | 71.36 | 69.69 | 70.75 | 1,358,124 | +0.50(+0.71%) |
Apr 09, 2010 | 70.12 | 70.64 | 70.05 | 70.25 | 861,484 | +0.45(+0.64%) |
Apr 08, 2010 | 70.11 | 70.48 | 69.65 | 69.80 | 917,789 | -0.25(-0.36%) |
Apr 07, 2010 | 70.55 | 70.99 | 69.81 | 70.05 | 1,636,373 | -0.19(-0.27%) |
Apr 06, 2010 | 68.00 | 70.72 | 67.75 | 70.24 | 2,769,179 | +2.38(+3.51%) |
Apr 05, 2010 | 68.60 | 69.18 | 67.30 | 67.86 | 2,212,907 | -1.19(-1.72%) |
Apr 01, 2010 | 69.05 | 69.05 | 69.05 | 0 | -6.20(-8.24%) | |
Mar 31, 2010 | 76.50 | 76.53 | 74.80 | 75.25 | 2,052,086 | -1.01(-1.32%) |
Mar 30, 2010 | 75.80 | 76.49 | 74.94 | 76.26 | 1,317,531 | -1.00(-1.29%) |
Mar 29, 2010 | 77.31 | 78.40 | 77.04 | 77.26 | 1,960,364 | +0.13(+0.17%) |
Mar 26, 2010 | 76.79 | 77.65 | 76.72 | 77.13 | 1,960,498 | +2.02(+2.69%) |
Mar 25, 2010 | 76.29 | 76.31 | 75.11 | 75.11 | 1,359,601 | -0.74(-0.98%) |
Mar 24, 2010 | 76.79 | 77.02 | 75.80 | 75.85 | 1,240,435 | -0.90(-1.17%) |
Mar 23, 2010 | 75.74 | 77.05 | 75.50 | 76.75 | 1,482,003 | +1.63(+2.17%) |
Mar 22, 2010 | 73.98 | 75.59 | 73.40 | 75.12 | 1,205,902 | +1.09(+1.47%) |
Mar 19, 2010 | 75.77 | 76.00 | 74.03 | 74.03 | 4,508,021 | -1.47(-1.95%) |
Mar 18, 2010 | 75.08 | 76.01 | 75.01 | 75.50 | 1,105,596 | +0.26(+0.35%) |
Mar 17, 2010 | 76.14 | 76.33 | 75.07 | 75.24 | 1,141,039 | -0.94(-1.23%) |
Mar 16, 2010 | 77.17 | 77.30 | 75.79 | 76.18 | 1,637,336 | -0.99(-1.28%) |
Mar 15, 2010 | 77.25 | 78.48 | 76.35 | 77.17 | 1,405,069 | +0.36(+0.47%) |
Mar 12, 2010 | 77.30 | 77.30 | 76.11 | 76.81 | 1,510,883 | -0.91(-1.17%) |
Mar 11, 2010 | 77.37 | 78.78 | 77.07 | 77.72 | 1,398,326 | +0.68(+0.88%) |
Mar 10, 2010 | 75.94 | 77.42 | 75.86 | 77.04 | 1,532,244 | +1.60(+2.12%) |
Mar 09, 2010 | 75.79 | 76.60 | 74.96 | 75.44 | 1,598,555 | -0.04(-0.05%) |
Mar 08, 2010 | 72.72 | 75.88 | 72.40 | 75.48 | 2,573,739 | +3.93(+5.49%) |
Mar 05, 2010 | 72.20 | 72.34 | 71.28 | 71.55 | 1,165,322 | -0.61(-0.85%) |
Mar 04, 2010 | 73.03 | 73.08 | 71.97 | 72.16 | 1,008,122 | -0.89(-1.22%) |
Mar 03, 2010 | 73.48 | 73.70 | 72.88 | 73.05 | 970,325 | -0.35(-0.48%) |
Mar 02, 2010 | 73.20 | 74.04 | 72.57 | 73.40 | 1,295,398 | -0.07(-0.10%) |
Mar 01, 2010 | 75.00 | 75.15 | 73.41 | 73.47 | 1,378,511 | -1.08(-1.45%) |
Feb 26, 2010 | 74.20 | 74.95 | 73.46 | 74.55 | 1,403,363 | +0.55(+0.74%) |
Feb 25, 2010 | 74.16 | 74.31 | 73.15 | 74.00 | 1,051,350 | +0.03(+0.04%) |
Feb 24, 2010 | 72.67 | 74.23 | 72.63 | 73.97 | 976,851 | +1.77(+2.45%) |
Feb 23, 2010 | 72.79 | 72.99 | 71.74 | 72.20 | 1,108,173 | -0.40(-0.55%) |
Feb 22, 2010 | 74.18 | 74.18 | 72.10 | 72.60 | 1,184,931 | -1.39(-1.88%) |
Feb 19, 2010 | 74.85 | 75.34 | 73.91 | 73.99 | 1,108,217 | -0.35(-0.47%) |
Feb 18, 2010 | 73.30 | 74.75 | 73.30 | 74.34 | 1,034,361 | +0.78(+1.06%) |
Feb 17, 2010 | 73.15 | 73.70 | 72.25 | 73.56 | 1,679,385 | +0.21(+0.29%) |
Feb 16, 2010 | 74.35 | 74.35 | 72.39 | 73.35 | 2,069,291 | -1.95(-2.59%) |
Feb 12, 2010 | 75.30 | 75.30 | 75.30 | 0 | +2.41(+3.31%) | |
Feb 11, 2010 | 71.15 | 72.90 | 70.80 | 72.89 | 1,508,505 | +1.39(+1.94%) |
Feb 10, 2010 | 70.41 | 71.90 | 70.29 | 71.50 | 1,395,700 | +0.86(+1.22%) |
Feb 09, 2010 | 71.91 | 72.18 | 70.43 | 70.64 | 1,149,291 | -1.07(-1.49%) |
Feb 08, 2010 | 72.35 | 73.16 | 70.92 | 71.71 | 1,483,977 | -0.84(-1.16%) |
Feb 05, 2010 | 71.25 | 72.55 | 69.97 | 72.55 | 1,909,260 | +1.59(+2.24%) |
Feb 04, 2010 | 72.19 | 73.37 | 70.65 | 70.96 | 1,882,582 | -1.04(-1.44%) |
Feb 03, 2010 | 69.19 | 72.25 | 69.10 | 72.00 | 1,954,234 | +2.45(+3.52%) |
Feb 02, 2010 | 68.40 | 69.72 | 67.99 | 69.55 | 1,421,728 | +1.49(+2.19%) |