Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 66.78 | 67.79 | 66.64 | 67.65 | 1,834,812 | +0.87(+1.31%) |
Oct 28, 2010 | 66.55 | 66.88 | 66.07 | 66.77 | 1,181,082 | +0.59(+0.89%) |
Oct 27, 2010 | 65.59 | 66.30 | 65.27 | 66.18 | 1,184,636 | +0.62(+0.95%) |
Oct 25, 2010 | 66.02 | 66.18 | 65.44 | 65.56 | 1,066,789 | -0.29(-0.44%) |
Oct 22, 2010 | 64.93 | 66.05 | 64.93 | 65.85 | 1,429,159 | +0.90(+1.38%) |
Oct 21, 2010 | 64.81 | 65.12 | 63.01 | 64.95 | 3,906,736 | -0.20(-0.31%) |
Oct 20, 2010 | 65.96 | 66.18 | 64.79 | 65.15 | 2,802,204 | -0.56(-0.85%) |
Oct 19, 2010 | 65.92 | 66.10 | 65.39 | 65.71 | 1,775,407 | -0.81(-1.21%) |
Oct 18, 2010 | 66.04 | 66.60 | 65.89 | 66.52 | 1,006,812 | +0.70(+1.06%) |
Oct 15, 2010 | 66.04 | 66.46 | 65.57 | 65.82 | 882,293 | +0.12(+0.18%) |
Oct 14, 2010 | 66.90 | 67.02 | 65.15 | 65.70 | 1,673,582 | -1.18(-1.77%) |
Oct 13, 2010 | 66.28 | 67.17 | 66.22 | 66.88 | 1,112,101 | +0.72(+1.09%) |
Oct 12, 2010 | 66.22 | 66.37 | 65.86 | 66.16 | 1,055,833 | -0.30(-0.45%) |
Oct 11, 2010 | 65.97 | 66.54 | 65.82 | 66.46 | 440,063 | +0.42(+0.63%) |
Oct 08, 2010 | 66.04 | 66.12 | 65.28 | 66.04 | 823,989 | +0.66(+1.00%) |
Oct 07, 2010 | 65.92 | 66.12 | 65.28 | 65.39 | 658,485 | -0.45(-0.68%) |
Oct 06, 2010 | 66.05 | 66.18 | 65.71 | 65.83 | 929,216 | -0.17(-0.26%) |
Oct 05, 2010 | 65.14 | 66.04 | 65.14 | 66.01 | 803,124 | +1.19(+1.84%) |
Oct 04, 2010 | 64.95 | 65.29 | 64.54 | 64.82 | 834,963 | -0.09(-0.14%) |
Oct 01, 2010 | 64.91 | 66.11 | 64.59 | 64.91 | 841,104 | -0.34(-0.51%) |
Sep 30, 2010 | 65.24 | 65.63 | 64.82 | 65.25 | 3,606 | +0.24(+0.36%) |
Sep 29, 2010 | 64.86 | 65.67 | 64.73 | 65.01 | 1,167,168 | +0.02(+0.03%) |
Sep 28, 2010 | 63.46 | 65.09 | 63.30 | 64.99 | 1,447,825 | +1.52(+2.40%) |
Sep 27, 2010 | 64.04 | 64.04 | 63.11 | 63.47 | 625,762 | -0.44(-0.69%) |
Sep 24, 2010 | 63.71 | 64.02 | 63.21 | 63.91 | 755,661 | +0.77(+1.23%) |
Sep 23, 2010 | 63.02 | 63.88 | 63.01 | 63.14 | 872,880 | -0.29(-0.46%) |
Sep 22, 2010 | 63.46 | 63.79 | 63.21 | 63.43 | 2,075,898 | -0.11(-0.17%) |
Sep 21, 2010 | 63.62 | 64.00 | 63.22 | 63.54 | 931,171 | -0.11(-0.17%) |
Sep 20, 2010 | 62.40 | 63.74 | 62.25 | 63.65 | 1,084,442 | +1.29(+2.07%) |
Sep 17, 2010 | 62.36 | 62.63 | 61.75 | 62.36 | 1,554,632 | -0.41(-0.65%) |
Sep 15, 2010 | 61.99 | 62.83 | 61.99 | 62.76 | 1,771,460 | +0.52(+0.84%) |
Sep 14, 2010 | 60.88 | 62.41 | 60.78 | 62.24 | 2,362,082 | +1.47(+2.42%) |
Sep 13, 2010 | 62.85 | 63.21 | 60.68 | 60.77 | 3,547,645 | -2.99(-4.70%) |
Sep 10, 2010 | 63.06 | 64.00 | 62.76 | 63.76 | 1,161,277 | +0.72(+1.13%) |
Sep 09, 2010 | 62.31 | 63.16 | 62.26 | 63.05 | 1,146,650 | +1.23(+1.99%) |
Sep 08, 2010 | 62.21 | 62.21 | 61.44 | 61.82 | 2,016,928 | -0.24(-0.39%) |
Sep 07, 2010 | 62.34 | 62.73 | 61.87 | 62.06 | 133 | -0.37(-0.60%) |
Sep 03, 2010 | 62.39 | 62.59 | 62.13 | 62.43 | 1,373,768 | +0.41(+0.66%) |
Sep 02, 2010 | 61.68 | 62.17 | 61.54 | 62.02 | 1,205,215 | +0.47(+0.76%) |
Sep 01, 2010 | 61.37 | 61.68 | 60.86 | 61.56 | 1,486,023 | +1.14(+1.89%) |
Aug 31, 2010 | 60.40 | 61.63 | 60.17 | 60.42 | 27,768 | -1.20(-1.94%) |
Aug 30, 2010 | 62.61 | 62.64 | 61.49 | 61.62 | 1,399,394 | -0.96(-1.53%) |
Aug 27, 2010 | 62.02 | 62.76 | 61.83 | 62.57 | 2,007,368 | +0.12(+0.19%) |
Aug 26, 2010 | 63.37 | 63.47 | 62.46 | 62.46 | 1,742,426 | -0.87(-1.37%) |
Aug 25, 2010 | 62.75 | 63.84 | 62.66 | 63.32 | 1,657,115 | +0.49(+0.78%) |
Aug 24, 2010 | 62.22 | 63.02 | 62.22 | 62.83 | 167 | -0.07(-0.11%) |
Aug 23, 2010 | 63.33 | 63.85 | 62.86 | 62.90 | 743,991 | -0.12(-0.20%) |
Aug 20, 2010 | 62.01 | 63.22 | 62.01 | 63.02 | 1,641,093 | +0.67(+1.08%) |
Aug 19, 2010 | 62.87 | 63.03 | 61.77 | 62.35 | 167 | -0.87(-1.38%) |
Aug 18, 2010 | 63.46 | 63.49 | 62.85 | 63.22 | 443,009 | -0.06(-0.09%) |
Aug 17, 2010 | 62.80 | 63.66 | 62.45 | 63.28 | 879,853 | +1.01(+1.62%) |
Aug 16, 2010 | 62.02 | 62.49 | 61.36 | 62.27 | 490,497 | -0.12(-0.20%) |
Aug 13, 2010 | 62.40 | 62.83 | 62.26 | 62.40 | 613,143 | -0.34(-0.54%) |
Aug 12, 2010 | 61.63 | 63.00 | 61.39 | 62.74 | 764,975 | +0.40(+0.64%) |
Aug 11, 2010 | 62.96 | 63.09 | 62.22 | 62.34 | 133 | -1.33(-2.09%) |
Aug 10, 2010 | 62.35 | 64.38 | 62.17 | 63.67 | 1,224,789 | +0.94(+1.50%) |
Aug 09, 2010 | 62.97 | 63.21 | 62.52 | 62.73 | 948,107 | -0.07(-0.12%) |
Aug 06, 2010 | 62.81 | 62.96 | 62.12 | 62.81 | 1,124,233 | -0.20(-0.32%) |
Aug 05, 2010 | 62.56 | 63.06 | 62.34 | 63.01 | 834,803 | +0.07(+0.12%) |
Aug 04, 2010 | 62.64 | 63.06 | 62.43 | 62.93 | 834,577 | +0.51(+0.81%) |
Aug 03, 2010 | 62.31 | 62.78 | 61.57 | 62.42 | 1,056,351 | +0.14(+0.23%) |
Aug 02, 2010 | 61.51 | 62.29 | 61.18 | 62.28 | 990,667 | +1.57(+2.59%) |
Jul 30, 2010 | 60.71 | 60.88 | 60.27 | 60.71 | 1,808,652 | -0.22(-0.36%) |
Jul 29, 2010 | 61.84 | 62.11 | 60.38 | 60.93 | 1,364,008 | -0.32(-0.53%) |
Jul 28, 2010 | 62.02 | 62.29 | 61.11 | 61.25 | 120 | -0.73(-1.18%) |
Jul 27, 2010 | 61.98 | 62.47 | 60.54 | 61.98 | 133 | +0.09(+0.15%) |
Jul 26, 2010 | 61.03 | 61.96 | 60.79 | 61.89 | 1,265,515 | +1.20(+1.97%) |
Jul 23, 2010 | 60.38 | 61.90 | 60.06 | 60.69 | 1,805,281 | +0.60(+1.00%) |
Jul 22, 2010 | 65.06 | 65.43 | 59.55 | 60.09 | 4,998,738 | -3.09(-4.88%) |
Jul 21, 2010 | 62.77 | 63.84 | 61.82 | 63.18 | 4,108,592 | -0.71(-1.11%) |
Jul 20, 2010 | 63.89 | 64.08 | 61.97 | 63.89 | 1,416,962 | +1.27(+2.03%) |
Jul 19, 2010 | 62.42 | 62.88 | 62.25 | 62.62 | 706,404 | +0.20(+0.32%) |
Jul 16, 2010 | 62.42 | 63.70 | 62.38 | 62.42 | 908,439 | -1.06(-1.68%) |
Jul 15, 2010 | 63.46 | 63.96 | 63.15 | 63.48 | 655,663 | +0.02(+0.03%) |
Jul 14, 2010 | 62.76 | 63.69 | 62.64 | 63.46 | 817,856 | +0.37(+0.59%) |
Jul 13, 2010 | 62.73 | 63.17 | 62.30 | 63.09 | 983,943 | +0.81(+1.30%) |
Jul 12, 2010 | 61.64 | 62.34 | 61.57 | 62.28 | 882,876 | +0.45(+0.73%) |
Jul 09, 2010 | 61.83 | 62.79 | 61.57 | 61.83 | 1,271,033 | -1.07(-1.71%) |
Jul 08, 2010 | 62.72 | 63.09 | 62.59 | 62.91 | 856,846 | +0.52(+0.84%) |
Jul 07, 2010 | 61.93 | 62.42 | 61.41 | 62.38 | 987,866 | +0.66(+1.06%) |
Jul 06, 2010 | 62.74 | 62.74 | 61.28 | 61.73 | 781 | -0.25(-0.40%) |
Jul 02, 2010 | 61.97 | 63.04 | 61.67 | 61.97 | 1,458,972 | -0.77(-1.22%) |
Jul 01, 2010 | 62.65 | 62.91 | 61.23 | 62.74 | 1,573,707 | +0.06(+0.09%) |
Jun 30, 2010 | 63.26 | 63.85 | 62.62 | 62.68 | 301 | -0.97(-1.53%) |
Jun 29, 2010 | 64.11 | 64.39 | 63.36 | 63.66 | 1,957,893 | -0.56(-0.87%) |
Jun 25, 2010 | 64.21 | 64.78 | 63.46 | 64.21 | 1,420,275 | +0.12(+0.18%) |
Jun 24, 2010 | 64.91 | 65.31 | 64.03 | 64.10 | 867,969 | -1.13(-1.73%) |
Jun 23, 2010 | 65.49 | 65.98 | 64.93 | 65.23 | 1,135,542 | -0.45(-0.68%) |
Jun 22, 2010 | 66.91 | 67.26 | 65.60 | 65.68 | 890,094 | -1.06(-1.58%) |
Jun 21, 2010 | 66.97 | 67.33 | 66.55 | 66.73 | 1,219,101 | -0.03(-0.04%) |
Jun 18, 2010 | 66.76 | 66.98 | 66.42 | 66.76 | 1,651,470 | -0.12(-0.19%) |
Jun 17, 2010 | 66.97 | 67.04 | 66.53 | 66.88 | 855,601 | +0.01(+0.01%) |
Jun 16, 2010 | 65.73 | 66.99 | 65.73 | 66.87 | 1,250,557 | +0.66(+0.99%) |
Jun 15, 2010 | 65.92 | 66.38 | 65.63 | 66.22 | 1,287,843 | +0.66(+1.00%) |
Jun 14, 2010 | 65.15 | 65.98 | 65.15 | 65.56 | 1,200,966 | +0.47(+0.73%) |
Jun 11, 2010 | 64.25 | 65.19 | 64.00 | 65.09 | 1,394,577 | +0.64(+0.99%) |
Jun 10, 2010 | 63.60 | 64.54 | 63.60 | 64.45 | 979,936 | +1.58(+2.51%) |
Jun 09, 2010 | 62.93 | 63.56 | 62.75 | 62.86 | 1,285,433 | +0.09(+0.15%) |
Jun 08, 2010 | 62.47 | 62.85 | 62.16 | 62.77 | 1,188,511 | +0.38(+0.61%) |
Jun 07, 2010 | 62.68 | 63.32 | 62.33 | 62.39 | 1,071,351 | -0.04(-0.07%) |
Jun 04, 2010 | 62.43 | 63.65 | 62.22 | 62.43 | 1,015,037 | -1.51(-2.37%) |
Jun 03, 2010 | 63.91 | 64.59 | 63.70 | 63.95 | 1,271,295 | +0.24(+0.38%) |
Jun 02, 2010 | 62.68 | 63.75 | 62.36 | 63.70 | 1,119,126 | +1.31(+2.11%) |
Jun 01, 2010 | 62.44 | 63.18 | 62.22 | 62.39 | 794,567 | -0.51(-0.81%) |
May 28, 2010 | 62.90 | 63.46 | 62.79 | 62.90 | 1,027,622 | -0.67(-1.05%) |
May 27, 2010 | 63.17 | 63.61 | 63.03 | 63.56 | 1,410,991 | +1.18(+1.89%) |
May 26, 2010 | 62.83 | 63.26 | 62.33 | 62.38 | 1,133,303 | -0.39(-0.62%) |
May 25, 2010 | 61.85 | 62.84 | 61.48 | 62.77 | 1,538,661 | +0.05(+0.08%) |
May 24, 2010 | 63.01 | 63.31 | 62.55 | 62.72 | 1,562,600 | -0.50(-0.79%) |
May 21, 2010 | 62.51 | 63.36 | 62.40 | 63.22 | 2,613,376 | +0.02(+0.03%) |
May 20, 2010 | 63.22 | 63.77 | 63.03 | 63.21 | 3,290,016 | -1.44(-2.23%) |
May 19, 2010 | 63.90 | 64.75 | 63.71 | 64.64 | 2,222,609 | +0.65(+1.01%) |
May 18, 2010 | 64.69 | 65.24 | 63.75 | 64.00 | 1,636,639 | -0.49(-0.76%) |
May 17, 2010 | 64.34 | 64.82 | 63.85 | 64.49 | 1,190,561 | +0.04(+0.06%) |
May 14, 2010 | 64.45 | 64.58 | 63.74 | 64.45 | 1,802,641 | -0.27(-0.42%) |
May 13, 2010 | 64.08 | 64.78 | 63.80 | 64.72 | 2,133,272 | +0.51(+0.79%) |
May 12, 2010 | 64.18 | 64.38 | 63.79 | 64.21 | 1,642,314 | +0.21(+0.32%) |
May 11, 2010 | 64.10 | 64.33 | 63.82 | 64.00 | 1,503,509 | +0.07(+0.10%) |
May 10, 2010 | 63.51 | 63.97 | 63.39 | 63.94 | 1,542,611 | +1.36(+2.17%) |
May 07, 2010 | 63.27 | 63.77 | 62.37 | 62.58 | 1,874,015 | -0.86(-1.35%) |
May 06, 2010 | 64.52 | 65.09 | 60.83 | 63.44 | 120 | -1.45(-2.23%) |
May 05, 2010 | 64.99 | 65.04 | 64.52 | 64.89 | 1,217,283 | +0.14(+0.22%) |
May 04, 2010 | 64.80 | 65.08 | 64.38 | 64.74 | 1,938,022 | -0.61(-0.93%) |
May 03, 2010 | 65.37 | 65.77 | 65.08 | 65.35 | 1,379,573 | -0.01(-0.01%) |
Apr 30, 2010 | 65.68 | 65.86 | 65.33 | 65.36 | 1,910,975 | -0.22(-0.33%) |
Apr 29, 2010 | 65.46 | 65.71 | 65.15 | 65.58 | 1,128,207 | +0.58(+0.90%) |
Apr 28, 2010 | 64.45 | 65.11 | 63.97 | 64.99 | 2,176,204 | +0.59(+0.92%) |
Apr 27, 2010 | 65.08 | 65.68 | 64.29 | 64.40 | 1,787,834 | -1.24(-1.89%) |
Apr 26, 2010 | 66.64 | 66.64 | 65.58 | 65.64 | 1,335,169 | -0.90(-1.35%) |
Apr 23, 2010 | 66.92 | 67.05 | 65.97 | 66.54 | 1,460,250 | -0.58(-0.87%) |
Apr 22, 2010 | 66.82 | 67.42 | 66.08 | 67.12 | 1,411,019 | -0.26(-0.38%) |
Apr 21, 2010 | 66.07 | 69.05 | 65.66 | 67.38 | 5,459 | +0.63(+0.95%) |
Apr 20, 2010 | 66.31 | 66.75 | 65.58 | 66.75 | 1,426,645 | +0.76(+1.15%) |
Apr 19, 2010 | 62.51 | 67.23 | 62.51 | 65.99 | 4,811,519 | +1.95(+3.05%) |
Apr 16, 2010 | 64.19 | 64.85 | 63.86 | 64.04 | 1,234,864 | -0.64(-0.99%) |
Apr 15, 2010 | 63.11 | 64.84 | 63.11 | 64.68 | 1,740,967 | +1.24(+1.95%) |
Apr 14, 2010 | 63.61 | 63.61 | 62.96 | 63.44 | 741,350 | -0.15(-0.24%) |
Apr 13, 2010 | 63.60 | 63.70 | 63.09 | 63.59 | 853,644 | -0.19(-0.30%) |
Apr 12, 2010 | 63.30 | 63.78 | 63.18 | 63.78 | 695,957 | +0.42(+0.67%) |
Apr 09, 2010 | 63.25 | 63.43 | 62.99 | 63.36 | 922,955 | +0.02(+0.04%) |
Apr 08, 2010 | 63.63 | 63.69 | 63.16 | 63.33 | 1,088,855 | -0.27(-0.43%) |
Apr 07, 2010 | 64.26 | 64.45 | 63.33 | 63.61 | 1,265,215 | -0.57(-0.89%) |
Apr 06, 2010 | 64.15 | 64.45 | 63.99 | 64.18 | 1,554,516 | -0.05(-0.08%) |
Apr 05, 2010 | 64.44 | 64.47 | 63.90 | 64.23 | 861,603 | +0.03(+0.05%) |
Apr 01, 2010 | 63.26 | 64.20 | 64.20 | 64.20 | 1,139,355 | +1.21(+1.93%) |
Mar 31, 2010 | 62.96 | 63.25 | 62.55 | 62.98 | 1,034,725 | -0.20(-0.32%) |
Mar 30, 2010 | 63.01 | 63.19 | 62.93 | 63.18 | 652,245 | +0.12(+0.18%) |
Mar 29, 2010 | 63.04 | 63.12 | 62.78 | 63.06 | 706,953 | +0.19(+0.30%) |
Mar 26, 2010 | 63.21 | 63.21 | 62.21 | 62.87 | 1,277,088 | +0.57(+0.91%) |
Mar 25, 2010 | 61.55 | 62.44 | 61.41 | 62.31 | 1,287,191 | +0.77(+1.24%) |
Mar 24, 2010 | 61.77 | 62.12 | 61.37 | 61.54 | 1,395,356 | -0.29(-0.47%) |
Mar 23, 2010 | 62.44 | 62.72 | 61.60 | 61.83 | 1,753,319 | -1.61(-2.53%) |
Mar 22, 2010 | 62.75 | 63.58 | 62.66 | 63.44 | 1,341,183 | +0.62(+0.99%) |
Mar 19, 2010 | 62.92 | 63.35 | 62.53 | 62.81 | 1,416,010 | -0.55(-0.87%) |
Mar 18, 2010 | 63.23 | 63.43 | 62.78 | 63.36 | 811,596 | +0.38(+0.61%) |
Mar 17, 2010 | 62.48 | 63.22 | 62.39 | 62.98 | 1,231,013 | +0.59(+0.95%) |
Mar 16, 2010 | 62.08 | 62.47 | 61.72 | 62.39 | 843,903 | +0.27(+0.44%) |
Mar 15, 2010 | 61.69 | 62.12 | 61.69 | 62.12 | 1,359,513 | +0.81(+1.32%) |
Mar 12, 2010 | 61.30 | 61.78 | 61.14 | 61.31 | 813,371 | -0.07(-0.11%) |
Mar 11, 2010 | 60.11 | 61.39 | 59.97 | 61.38 | 1,345,955 | +1.21(+2.02%) |
Mar 10, 2010 | 59.79 | 60.42 | 59.58 | 60.16 | 901,279 | +0.36(+0.60%) |
Mar 09, 2010 | 59.84 | 60.00 | 59.60 | 59.80 | 700,150 | -0.12(-0.21%) |
Mar 08, 2010 | 60.09 | 60.19 | 59.78 | 59.93 | 1,282,197 | -0.34(-0.57%) |
Mar 05, 2010 | 60.55 | 60.67 | 59.95 | 60.27 | 1,756,299 | -0.12(-0.19%) |
Mar 04, 2010 | 60.96 | 61.30 | 60.05 | 60.39 | 1,157,348 | -0.57(-0.94%) |
Mar 03, 2010 | 61.94 | 61.98 | 60.62 | 60.96 | 2,450,949 | -1.14(-1.84%) |
Mar 02, 2010 | 61.87 | 62.46 | 61.83 | 62.10 | 789,375 | +0.38(+0.62%) |
Mar 01, 2010 | 61.03 | 61.75 | 60.93 | 61.72 | 1,003,092 | +0.73(+1.20%) |
Feb 26, 2010 | 60.84 | 61.44 | 60.79 | 60.98 | 855,691 | +0.15(+0.25%) |
Feb 25, 2010 | 60.93 | 60.93 | 60.29 | 60.83 | 1,365,375 | -0.31(-0.50%) |
Feb 24, 2010 | 61.31 | 61.40 | 60.93 | 61.14 | 840,571 | +0.08(+0.14%) |
Feb 23, 2010 | 61.30 | 61.69 | 60.87 | 61.06 | 1,349,773 | -0.47(-0.77%) |
Feb 22, 2010 | 61.70 | 61.95 | 61.28 | 61.53 | 708,149 | -0.01(-0.01%) |
Feb 19, 2010 | 60.73 | 61.64 | 60.55 | 61.54 | 1,127,920 | +0.72(+1.18%) |
Feb 18, 2010 | 60.88 | 60.99 | 60.54 | 60.83 | 1,381,618 | -0.02(-0.04%) |
Feb 17, 2010 | 60.30 | 61.14 | 60.30 | 60.85 | 1,228,172 | +0.60(+0.99%) |
Feb 16, 2010 | 60.20 | 60.26 | 59.50 | 60.25 | 1,019,712 | +0.56(+0.93%) |
Feb 12, 2010 | 59.35 | 59.70 | 59.70 | 59.70 | 1,298,754 | +0.17(+0.28%) |
Feb 11, 2010 | 58.06 | 59.60 | 57.81 | 59.53 | 1,902,060 | +0.49(+0.83%) |
Feb 10, 2010 | 58.16 | 59.20 | 57.92 | 59.04 | 2,079,656 | +0.68(+1.17%) |
Feb 09, 2010 | 58.66 | 59.04 | 58.23 | 58.36 | 1,702,042 | +0.01(+0.01%) |
Feb 08, 2010 | 58.72 | 58.92 | 58.21 | 58.35 | 759,615 | -0.42(-0.71%) |
Feb 05, 2010 | 58.60 | 58.82 | 57.91 | 58.76 | 1,220,085 | +0.08(+0.14%) |
Feb 04, 2010 | 59.24 | 59.73 | 58.61 | 58.68 | 1,660,198 | -1.05(-1.75%) |
Feb 03, 2010 | 60.18 | 60.20 | 59.55 | 59.73 | 648,515 | -0.67(-1.10%) |
Feb 02, 2010 | 59.61 | 60.47 | 59.40 | 60.39 | 1,530,768 | +0.90(+1.52%) |
Feb 01, 2010 | 59.66 | 59.75 | 58.95 | 59.49 | 1,249,576 | +0.35(+0.58%) |
Jan 29, 2010 | 59.20 | 59.79 | 58.50 | 59.15 | 1,904,768 | +0.05(+0.08%) |
Jan 28, 2010 | 60.29 | 60.51 | 58.98 | 59.10 | 1,378,061 | -0.96(-1.59%) |
Jan 27, 2010 | 60.67 | 61.03 | 59.77 | 60.05 | 1,777,677 | -0.82(-1.35%) |
Jan 26, 2010 | 60.30 | 61.34 | 60.30 | 60.88 | 1,430,643 | +0.11(+0.18%) |
Jan 25, 2010 | 60.18 | 60.83 | 58.40 | 60.77 | 2,943,078 | +0.65(+1.08%) |
Jan 22, 2010 | 62.07 | 62.08 | 59.94 | 60.12 | 2,658,383 | -1.94(-3.12%) |
Jan 21, 2010 | 63.27 | 63.30 | 61.64 | 62.06 | 1,011,291 | -0.98(-1.56%) |
Jan 20, 2010 | 63.54 | 64.13 | 62.81 | 63.04 | 2,009,913 | -0.66(-1.03%) |
Jan 19, 2010 | 63.16 | 64.05 | 63.16 | 63.70 | 1,061,394 | +0.68(+1.08%) |
Jan 15, 2010 | 63.98 | 63.01 | 63.01 | 63.01 | 937,041 | -0.97(-1.52%) |
Jan 14, 2010 | 62.78 | 64.05 | 62.52 | 63.99 | 1,609,791 | +1.30(+2.07%) |
Jan 13, 2010 | 61.63 | 62.86 | 61.63 | 62.69 | 1,242,128 | +1.29(+2.10%) |
Jan 12, 2010 | 62.19 | 62.57 | 61.33 | 61.40 | 1,344,848 | -0.90(-1.44%) |
Jan 11, 2010 | 62.06 | 62.58 | 61.87 | 62.30 | 1,013,396 | +0.69(+1.12%) |
Jan 08, 2010 | 61.68 | 61.91 | 61.41 | 61.61 | 914,860 | -0.09(-0.15%) |
Jan 07, 2010 | 61.40 | 61.77 | 61.04 | 61.70 | 1,869,061 | -0.02(-0.03%) |
Jan 06, 2010 | 62.67 | 63.06 | 61.40 | 61.72 | 2,381,273 | -1.04(-1.66%) |
Jan 05, 2010 | 63.27 | 63.53 | 62.68 | 62.76 | 1,039,274 | -0.77(-1.22%) |
Jan 04, 2010 | 62.78 | 63.64 | 62.25 | 63.53 | 1,061,918 | +1.27(+2.04%) |
Dec 31, 2009 | 62.76 | 62.26 | 62.26 | 62.26 | 599,610 | -0.39(-0.62%) |
Dec 30, 2009 | 62.94 | 63.04 | 62.37 | 62.65 | 661,887 | -0.31(-0.49%) |
Dec 29, 2009 | 63.57 | 63.63 | 62.93 | 62.96 | 582,652 | -0.39(-0.62%) |
Dec 28, 2009 | 63.43 | 63.46 | 63.16 | 63.35 | 508,507 | +0.05(+0.08%) |
Dec 24, 2009 | 63.70 | 63.84 | 63.25 | 63.30 | 272,546 | -0.30(-0.47%) |
Dec 23, 2009 | 63.26 | 63.68 | 63.06 | 63.60 | 483,443 | +0.47(+0.75%) |
Dec 22, 2009 | 62.69 | 63.29 | 62.69 | 63.12 | 1,145,962 | +0.40(+0.64%) |
Dec 21, 2009 | 62.50 | 63.11 | 62.24 | 62.72 | 597,993 | +0.80(+1.29%) |
Dec 18, 2009 | 62.26 | 62.49 | 61.63 | 61.92 | 1,219,413 | -0.34(-0.55%) |
Dec 17, 2009 | 62.92 | 62.92 | 61.95 | 62.27 | 790,041 | -0.78(-1.24%) |
Dec 16, 2009 | 62.98 | 63.83 | 62.36 | 63.05 | 1,084,067 | -0.11(-0.17%) |
Dec 15, 2009 | 62.18 | 63.23 | 61.92 | 63.16 | 920,732 | +0.97(+1.57%) |
Dec 14, 2009 | 62.27 | 62.28 | 62.00 | 62.18 | 1,049,122 | +0.78(+1.27%) |
Dec 11, 2009 | 61.33 | 61.86 | 61.25 | 61.40 | 778,389 | +0.26(+0.42%) |
Dec 10, 2009 | 61.18 | 61.36 | 60.74 | 61.14 | 818,020 | +0.37(+0.60%) |
Dec 09, 2009 | 61.18 | 61.33 | 60.64 | 60.78 | 856,065 | -0.31(-0.50%) |
Dec 08, 2009 | 61.08 | 61.43 | 60.65 | 61.08 | 655,568 | -0.10(-0.16%) |
Dec 07, 2009 | 60.62 | 61.49 | 60.52 | 61.18 | 652,115 | +0.42(+0.68%) |
Dec 04, 2009 | 60.65 | 61.54 | 60.35 | 60.77 | 561,402 | +0.36(+0.59%) |
Dec 03, 2009 | 61.33 | 61.53 | 60.34 | 60.41 | 709,075 | -0.82(-1.33%) |
Dec 02, 2009 | 61.41 | 61.56 | 60.90 | 61.23 | 813,644 | -0.17(-0.27%) |
Dec 01, 2009 | 61.18 | 61.79 | 60.69 | 61.39 | 1,212,273 | +0.70(+1.15%) |
Nov 30, 2009 | 61.14 | 61.14 | 60.41 | 60.69 | 859,114 | -0.27(-0.45%) |
Nov 27, 2009 | 60.90 | 61.32 | 60.38 | 60.97 | 432,053 | -0.85(-1.37%) |
Nov 25, 2009 | 61.99 | 62.09 | 61.63 | 61.82 | 473,513 | -0.24(-0.39%) |
Nov 24, 2009 | 61.70 | 62.22 | 61.59 | 62.06 | 506,540 | +0.09(+0.15%) |
Nov 23, 2009 | 61.42 | 62.16 | 61.42 | 61.97 | 504,445 | +0.69(+1.13%) |
Nov 20, 2009 | 60.83 | 61.46 | 60.83 | 61.28 | 679,448 | +0.24(+0.40%) |
Nov 19, 2009 | 61.77 | 61.77 | 60.56 | 61.03 | 753,987 | -0.57(-0.92%) |
Nov 18, 2009 | 61.83 | 62.02 | 61.35 | 61.60 | 492,981 | -0.12(-0.19%) |
Nov 17, 2009 | 61.27 | 61.81 | 61.12 | 61.72 | 954,040 | +0.14(+0.23%) |
Nov 16, 2009 | 60.59 | 61.64 | 60.59 | 61.58 | 960,285 | +1.03(+1.70%) |
Nov 13, 2009 | 60.41 | 60.81 | 60.14 | 60.54 | 701,211 | +0.20(+0.33%) |
Nov 12, 2009 | 60.98 | 61.14 | 60.26 | 60.34 | 593,257 | -0.58(-0.96%) |
Nov 11, 2009 | 60.94 | 61.23 | 60.43 | 60.93 | 680,603 | -0.01(-0.01%) |
Nov 10, 2009 | 60.62 | 61.18 | 60.62 | 60.93 | 875,488 | +0.00(+0.00%) |
Nov 09, 2009 | 59.94 | 60.93 | 59.62 | 60.93 | 1,135,767 | +1.25(+2.09%) |
Nov 06, 2009 | 59.30 | 59.80 | 59.05 | 59.69 | 1,125,180 | +0.40(+0.67%) |
Nov 05, 2009 | 58.56 | 59.49 | 58.45 | 59.29 | 1,058,622 | +0.81(+1.38%) |
Nov 04, 2009 | 58.53 | 59.15 | 58.37 | 58.48 | 1,002,728 | +0.19(+0.33%) |
Nov 03, 2009 | 58.03 | 58.36 | 57.72 | 58.29 | 997,038 | +0.06(+0.10%) |