Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 78.92 | 80.49 | 78.73 | 78.84 | 5,560,642 | -0.41(-0.51%) |
Nov 29, 2010 | 77.00 | 79.58 | 76.54 | 79.24 | 5,926,429 | +3.54(+4.67%) |
Nov 26, 2010 | 76.54 | 76.13 | 75.65 | 75.71 | 742,682 | -0.84(-1.10%) |
Nov 24, 2010 | 75.15 | 76.54 | 76.54 | 76.54 | 2,240,931 | +2.02(+2.71%) |
Nov 23, 2010 | 74.68 | 75.19 | 74.24 | 74.53 | 1,866,511 | -1.04(-1.37%) |
Nov 22, 2010 | 74.84 | 75.71 | 74.30 | 75.57 | 2,673,936 | +0.48(+0.63%) |
Nov 19, 2010 | 75.58 | 76.11 | 74.88 | 75.09 | 2,230,347 | -0.26(-0.34%) |
Nov 18, 2010 | 75.06 | 75.78 | 74.53 | 75.35 | 2,489,088 | +1.37(+1.85%) |
Nov 17, 2010 | 74.41 | 74.93 | 73.74 | 73.98 | 2,020,884 | -0.21(-0.28%) |
Nov 16, 2010 | 74.20 | 74.50 | 73.00 | 74.19 | 2,775,401 | -0.45(-0.60%) |
Nov 15, 2010 | 75.75 | 76.25 | 74.50 | 74.64 | 2,481,409 | -0.80(-1.07%) |
Nov 12, 2010 | 75.50 | 75.82 | 74.97 | 75.44 | 1,776,504 | -0.57(-0.75%) |
Nov 11, 2010 | 75.58 | 76.42 | 75.47 | 76.01 | 2,119,627 | -0.43(-0.57%) |
Nov 10, 2010 | 76.32 | 76.68 | 75.38 | 76.45 | 1,699,687 | +0.31(+0.41%) |
Nov 09, 2010 | 78.12 | 78.32 | 75.85 | 76.13 | 2,697,410 | -1.89(-2.42%) |
Nov 08, 2010 | 77.05 | 78.16 | 76.94 | 78.03 | 2,310,023 | +0.27(+0.34%) |
Nov 05, 2010 | 76.66 | 78.23 | 76.66 | 77.76 | 2,924,865 | +1.04(+1.35%) |
Nov 04, 2010 | 76.36 | 77.02 | 75.97 | 76.72 | 4,052,502 | +1.17(+1.56%) |
Nov 03, 2010 | 75.17 | 76.36 | 74.16 | 75.55 | 3,393,913 | +0.35(+0.47%) |
Nov 02, 2010 | 75.25 | 75.76 | 74.50 | 75.19 | 2,361,730 | +0.53(+0.71%) |
Nov 01, 2010 | 75.76 | 76.70 | 74.34 | 74.67 | 3,021,184 | -1.12(-1.48%) |
Oct 29, 2010 | 76.65 | 77.01 | 75.75 | 75.79 | 2,387,353 | -0.96(-1.25%) |
Oct 28, 2010 | 76.64 | 77.05 | 75.66 | 76.75 | 2,703,574 | +0.60(+0.79%) |
Oct 27, 2010 | 76.58 | 76.68 | 74.91 | 76.14 | 2,723,108 | -1.24(-1.60%) |
Oct 25, 2010 | 77.23 | 77.93 | 76.83 | 77.38 | 3,143,810 | +0.60(+0.79%) |
Oct 22, 2010 | 76.60 | 76.77 | 75.94 | 76.77 | 1,104,787 | +0.25(+0.33%) |
Oct 21, 2010 | 76.83 | 77.65 | 75.86 | 76.52 | 2,113,626 | -0.30(-0.39%) |
Oct 20, 2010 | 75.66 | 77.11 | 75.60 | 76.83 | 2,900,509 | +1.54(+2.04%) |
Oct 19, 2010 | 76.20 | 76.64 | 74.67 | 75.29 | 3,292,148 | -2.01(-2.60%) |
Oct 18, 2010 | 77.28 | 77.67 | 76.80 | 77.30 | 2,260,516 | -0.13(-0.17%) |
Oct 15, 2010 | 77.80 | 78.19 | 76.59 | 77.43 | 2,514,737 | +0.20(+0.26%) |
Oct 14, 2010 | 77.53 | 77.54 | 76.76 | 77.23 | 1,830,124 | -0.31(-0.40%) |
Oct 13, 2010 | 76.51 | 78.30 | 76.26 | 77.54 | 3,285,464 | +1.53(+2.01%) |
Oct 12, 2010 | 76.00 | 76.36 | 74.78 | 76.01 | 2,610,182 | -0.36(-0.48%) |
Oct 11, 2010 | 76.86 | 76.86 | 76.12 | 76.38 | 1,949,563 | -0.25(-0.33%) |
Oct 08, 2010 | 76.63 | 76.83 | 74.60 | 76.63 | 4,279,905 | +1.68(+2.25%) |
Oct 07, 2010 | 75.73 | 75.75 | 74.24 | 74.94 | 2,234,291 | -0.55(-0.73%) |
Oct 06, 2010 | 75.68 | 76.03 | 74.93 | 75.50 | 2,443,227 | -0.39(-0.51%) |
Oct 05, 2010 | 74.50 | 76.42 | 74.41 | 75.88 | 23,469 | +2.07(+2.81%) |
Oct 04, 2010 | 73.90 | 74.86 | 73.21 | 73.81 | 3,901,869 | -0.18(-0.25%) |
Oct 01, 2010 | 73.99 | 75.53 | 73.64 | 73.99 | 3,774,076 | +0.12(+0.17%) |
Sep 30, 2010 | 73.87 | 76.43 | 73.81 | 73.87 | 5,919,110 | -0.75(-1.01%) |
Sep 29, 2010 | 73.02 | 74.80 | 72.58 | 74.62 | 462 | +1.43(+1.96%) |
Sep 28, 2010 | 72.63 | 73.32 | 71.50 | 73.19 | 3,846 | +0.55(+0.76%) |
Sep 27, 2010 | 73.10 | 73.33 | 72.53 | 72.64 | 2,608,329 | -0.14(-0.19%) |
Sep 24, 2010 | 72.47 | 73.27 | 72.29 | 72.77 | 2,770,002 | +1.36(+1.90%) |
Sep 23, 2010 | 71.42 | 72.94 | 71.17 | 71.42 | 2,839,419 | -1.42(-1.95%) |
Sep 22, 2010 | 72.24 | 73.51 | 71.98 | 72.83 | 4,183,817 | +0.58(+0.80%) |
Sep 21, 2010 | 71.90 | 72.36 | 71.20 | 72.26 | 4,582,225 | +0.62(+0.87%) |
Sep 20, 2010 | 71.34 | 72.29 | 70.92 | 71.63 | 2,883,838 | +0.54(+0.77%) |
Sep 17, 2010 | 71.09 | 71.58 | 70.68 | 71.09 | 4,506,507 | -3.16(-4.26%) |
Sep 15, 2010 | 73.32 | 74.57 | 73.09 | 74.25 | 2,340,416 | +0.73(+1.00%) |
Sep 14, 2010 | 73.30 | 73.94 | 72.63 | 73.52 | 4,097 | +0.41(+0.56%) |
Sep 13, 2010 | 73.66 | 74.61 | 72.82 | 73.11 | 2,424,735 | +0.40(+0.55%) |
Sep 10, 2010 | 73.18 | 73.44 | 72.54 | 72.71 | 1,350,272 | -0.10(-0.14%) |
Sep 09, 2010 | 73.54 | 74.18 | 72.69 | 72.82 | 1,157 | +0.41(+0.56%) |
Sep 08, 2010 | 70.87 | 73.10 | 70.87 | 72.41 | 4,181 | +1.68(+2.38%) |
Sep 07, 2010 | 70.95 | 71.40 | 70.17 | 70.73 | 387 | -0.66(-0.93%) |
Sep 03, 2010 | 71.42 | 72.57 | 71.16 | 71.39 | 2,999,238 | +0.89(+1.26%) |
Sep 02, 2010 | 70.32 | 70.87 | 69.89 | 70.50 | 204 | +0.30(+0.43%) |
Sep 01, 2010 | 68.42 | 70.48 | 68.19 | 70.20 | 4,033,018 | +2.90(+4.31%) |
Aug 31, 2010 | 67.21 | 68.50 | 66.72 | 67.30 | 9,996 | -0.91(-1.33%) |
Aug 30, 2010 | 68.73 | 69.77 | 68.14 | 68.21 | 1,883,219 | -1.21(-1.74%) |
Aug 27, 2010 | 69.41 | 69.51 | 67.20 | 69.41 | 2,249,706 | +1.21(+1.77%) |
Aug 26, 2010 | 67.70 | 69.11 | 67.70 | 68.21 | 2,685,640 | +0.27(+0.39%) |
Aug 25, 2010 | 67.39 | 68.28 | 66.65 | 67.94 | 3,138,333 | -0.29(-0.43%) |
Aug 24, 2010 | 69.24 | 69.61 | 67.40 | 68.23 | 31,784 | -2.03(-2.89%) |
Aug 23, 2010 | 70.98 | 71.84 | 70.17 | 70.26 | 3,039,157 | +0.18(+0.26%) |
Aug 20, 2010 | 69.93 | 70.45 | 69.00 | 70.08 | 2,981,794 | -0.30(-0.43%) |
Aug 19, 2010 | 72.04 | 72.40 | 69.83 | 70.38 | 9,714 | -2.12(-2.93%) |
Aug 18, 2010 | 72.07 | 72.94 | 71.38 | 72.50 | 2,919,645 | +0.24(+0.33%) |
Aug 17, 2010 | 70.70 | 72.87 | 70.52 | 72.26 | 11,746 | +2.40(+3.43%) |
Aug 16, 2010 | 69.17 | 70.31 | 68.91 | 69.86 | 2,251,969 | +0.16(+0.22%) |
Aug 13, 2010 | 69.71 | 70.92 | 69.69 | 69.71 | 2,286,215 | -0.98(-1.39%) |
Aug 12, 2010 | 70.53 | 70.91 | 69.79 | 70.69 | 3,508,046 | -1.03(-1.43%) |
Aug 11, 2010 | 73.69 | 73.75 | 71.15 | 71.72 | 862 | -2.82(-3.78%) |
Aug 10, 2010 | 74.61 | 74.61 | 74.00 | 74.54 | 463 | -0.77(-1.02%) |
Aug 09, 2010 | 73.81 | 75.70 | 73.78 | 75.31 | 3,379,253 | +1.70(+2.31%) |
Aug 06, 2010 | 73.61 | 74.02 | 72.54 | 73.61 | 2,139,220 | -0.37(-0.50%) |
Aug 05, 2010 | 73.49 | 74.24 | 73.20 | 73.98 | 2,872,287 | -0.18(-0.24%) |
Aug 04, 2010 | 72.49 | 74.27 | 72.25 | 74.16 | 11,041 | +2.01(+2.79%) |
Aug 03, 2010 | 72.87 | 72.87 | 71.39 | 72.15 | 4,410 | -0.84(-1.15%) |
Aug 02, 2010 | 72.38 | 73.05 | 71.69 | 72.99 | 2,873,403 | +1.77(+2.48%) |
Jul 30, 2010 | 71.22 | 71.60 | 69.60 | 71.22 | 2,843,970 | +0.41(+0.58%) |
Jul 29, 2010 | 72.01 | 72.19 | 70.01 | 70.80 | 2,706,956 | -0.26(-0.36%) |
Jul 28, 2010 | 71.06 | 71.65 | 70.23 | 71.06 | 289 | +0.00(+0.00%) |
Jul 27, 2010 | 71.06 | 72.68 | 70.58 | 71.06 | 51,308 | -0.88(-1.22%) |
Jul 26, 2010 | 70.97 | 72.16 | 70.74 | 71.94 | 8,397,952 | +3.82(+5.61%) |
Jul 23, 2010 | 67.72 | 68.16 | 66.92 | 68.12 | 3,243,646 | +0.37(+0.55%) |
Jul 22, 2010 | 65.32 | 67.93 | 65.32 | 67.75 | 14,783 | +3.88(+6.08%) |
Jul 21, 2010 | 66.02 | 66.06 | 63.28 | 63.87 | 3,495,919 | -1.62(-2.48%) |
Jul 20, 2010 | 65.49 | 65.60 | 63.20 | 65.49 | 2,670,320 | +0.79(+1.23%) |
Jul 19, 2010 | 64.63 | 64.89 | 63.58 | 64.70 | 2,605,441 | +0.33(+0.51%) |
Jul 16, 2010 | 64.37 | 66.42 | 64.16 | 64.37 | 3,505,332 | -1.67(-2.53%) |
Jul 15, 2010 | 67.94 | 67.98 | 65.77 | 66.04 | 4,502,413 | -1.88(-2.77%) |
Jul 14, 2010 | 66.44 | 68.26 | 66.35 | 67.92 | 16,636 | +1.24(+1.86%) |
Jul 13, 2010 | 64.84 | 67.02 | 64.80 | 66.68 | 115 | +2.70(+4.22%) |
Jul 12, 2010 | 64.89 | 65.05 | 63.48 | 63.98 | 3,364,195 | -0.05(-0.08%) |
Jul 09, 2010 | 64.03 | 64.15 | 62.56 | 64.03 | 4,057,399 | +0.47(+0.73%) |
Jul 08, 2010 | 63.40 | 64.22 | 62.66 | 63.57 | 22,718 | +0.68(+1.08%) |
Jul 07, 2010 | 61.25 | 62.90 | 60.88 | 62.88 | 5,609,864 | +1.89(+3.10%) |
Jul 06, 2010 | 62.31 | 62.73 | 60.44 | 60.99 | 726 | -0.61(-0.99%) |
Jul 02, 2010 | 61.61 | 62.63 | 61.27 | 61.61 | 5,470,976 | -0.35(-0.57%) |
Jul 01, 2010 | 61.96 | 62.28 | 60.20 | 61.96 | 7,606,609 | +1.48(+2.44%) |
Jun 30, 2010 | 61.66 | 62.03 | 60.37 | 60.49 | 1,235 | -1.12(-1.82%) |
Jun 29, 2010 | 61.64 | 64.07 | 61.20 | 61.61 | 9,425 | -3.93(-5.99%) |
Jun 25, 2010 | 65.53 | 65.77 | 64.20 | 65.53 | 9,289,671 | +0.00(+0.00%) |
Jun 24, 2010 | 65.76 | 66.71 | 65.31 | 65.53 | 4,767,043 | -0.54(-0.82%) |
Jun 23, 2010 | 65.94 | 66.62 | 65.08 | 66.08 | 4,654,803 | +0.34(+0.51%) |
Jun 22, 2010 | 67.74 | 68.12 | 65.46 | 65.74 | 11,154 | -2.05(-3.03%) |
Jun 21, 2010 | 68.75 | 69.10 | 67.31 | 67.79 | 3,878,412 | -0.10(-0.15%) |
Jun 18, 2010 | 67.90 | 68.00 | 67.21 | 67.90 | 4,327,329 | +0.51(+0.76%) |
Jun 17, 2010 | 67.72 | 67.74 | 66.54 | 67.39 | 927 | +0.03(+0.05%) |
Jun 16, 2010 | 70.23 | 70.79 | 67.22 | 67.35 | 17,453,654 | -4.26(-5.95%) |
Jun 15, 2010 | 70.83 | 71.74 | 70.42 | 71.61 | 231 | +1.43(+2.04%) |
Jun 14, 2010 | 69.93 | 71.07 | 69.56 | 70.18 | 4,071,045 | +0.72(+1.04%) |
Jun 11, 2010 | 68.51 | 69.55 | 67.90 | 69.46 | 2,793,002 | +0.32(+0.46%) |
Jun 10, 2010 | 68.18 | 69.21 | 67.75 | 69.14 | 9,344 | +2.33(+3.49%) |
Jun 09, 2010 | 68.38 | 69.13 | 66.44 | 66.81 | 3,988,586 | -0.97(-1.44%) |
Jun 08, 2010 | 66.39 | 68.06 | 65.50 | 67.78 | 116 | +1.86(+2.82%) |
Jun 07, 2010 | 68.86 | 68.86 | 65.86 | 65.92 | 4,692,797 | -2.46(-3.59%) |
Jun 04, 2010 | 68.37 | 71.17 | 67.92 | 68.37 | 4,508,574 | -3.97(-5.49%) |
Jun 03, 2010 | 72.22 | 73.09 | 71.21 | 72.34 | 2,548,038 | +0.57(+0.79%) |
Jun 02, 2010 | 70.58 | 71.85 | 70.20 | 71.78 | 20,399 | +1.75(+2.50%) |
Jun 01, 2010 | 71.06 | 71.85 | 69.95 | 70.03 | 11,609 | -1.90(-2.64%) |
May 28, 2010 | 71.92 | 72.90 | 71.22 | 71.92 | 2,686,083 | -0.58(-0.80%) |
May 27, 2010 | 71.64 | 72.61 | 70.75 | 72.50 | 3,029,252 | +2.17(+3.09%) |
May 26, 2010 | 70.16 | 71.25 | 69.79 | 70.33 | 3,690,706 | +0.80(+1.15%) |
May 25, 2010 | 68.15 | 69.68 | 67.44 | 69.53 | 3,728 | -0.65(-0.93%) |
May 24, 2010 | 71.21 | 71.91 | 70.13 | 70.18 | 2,744,527 | -1.37(-1.91%) |
May 21, 2010 | 69.04 | 71.80 | 68.41 | 71.55 | 4,933,430 | +1.69(+2.42%) |
May 20, 2010 | 70.26 | 71.62 | 69.80 | 69.86 | 6,628 | -2.58(-3.56%) |
May 19, 2010 | 71.73 | 72.97 | 70.74 | 72.44 | 3,436,709 | +0.03(+0.04%) |
May 18, 2010 | 74.05 | 74.80 | 72.16 | 72.41 | 8,527 | -1.58(-2.13%) |
May 17, 2010 | 74.20 | 74.91 | 72.36 | 73.99 | 2,734,877 | -0.02(-0.02%) |
May 14, 2010 | 74.01 | 75.31 | 73.23 | 74.01 | 3,119,519 | -1.78(-2.35%) |
May 13, 2010 | 76.97 | 77.20 | 75.52 | 75.79 | 2,187,851 | -1.53(-1.98%) |
May 12, 2010 | 76.34 | 77.46 | 75.81 | 77.32 | 2,065,469 | +1.42(+1.87%) |
May 11, 2010 | 76.66 | 77.20 | 75.84 | 75.90 | 3,360,371 | +0.34(+0.44%) |
May 10, 2010 | 74.40 | 75.70 | 74.17 | 75.57 | 4,082,562 | +3.95(+5.51%) |
May 07, 2010 | 74.22 | 74.22 | 70.47 | 71.62 | 5,656,929 | -0.34(-0.48%) |
May 06, 2010 | 75.76 | 76.91 | 70.21 | 71.97 | 348 | -3.90(-5.14%) |
May 05, 2010 | 76.46 | 77.22 | 75.81 | 75.87 | 2,582,324 | -1.12(-1.45%) |
May 04, 2010 | 78.42 | 78.60 | 76.10 | 76.99 | 10,115 | -2.67(-3.35%) |
May 03, 2010 | 78.12 | 79.89 | 77.81 | 79.66 | 3,475,644 | +2.12(+2.73%) |
Apr 30, 2010 | 79.62 | 80.80 | 77.44 | 77.54 | 3,091,031 | -2.21(-2.78%) |
Apr 29, 2010 | 78.80 | 79.94 | 78.63 | 79.75 | 2,699,574 | +1.50(+1.92%) |
Apr 28, 2010 | 77.85 | 78.75 | 77.24 | 78.25 | 2,831,681 | +0.96(+1.25%) |
Apr 27, 2010 | 79.02 | 79.87 | 77.04 | 77.29 | 12,892 | -2.39(-3.01%) |
Apr 26, 2010 | 80.14 | 80.97 | 79.49 | 79.68 | 2,409,755 | -0.27(-0.33%) |
Apr 23, 2010 | 79.19 | 79.97 | 78.65 | 79.95 | 3,342,803 | +0.95(+1.20%) |
Apr 22, 2010 | 78.40 | 79.20 | 77.44 | 79.00 | 3,833,041 | +0.18(+0.23%) |
Apr 21, 2010 | 79.24 | 79.68 | 78.50 | 78.82 | 15,758 | -0.47(-0.59%) |
Apr 20, 2010 | 80.41 | 80.60 | 78.87 | 79.29 | 4,116,969 | -0.44(-0.55%) |
Apr 19, 2010 | 80.39 | 81.21 | 79.19 | 79.73 | 3,326,934 | -1.14(-1.41%) |
Apr 16, 2010 | 82.04 | 82.17 | 80.47 | 80.86 | 4,425,874 | -1.51(-1.83%) |
Apr 15, 2010 | 82.10 | 84.21 | 82.10 | 82.37 | 5,041,242 | +1.39(+1.71%) |
Apr 14, 2010 | 78.50 | 81.17 | 78.19 | 80.99 | 5,517,794 | +2.83(+3.63%) |
Apr 13, 2010 | 78.13 | 78.35 | 77.46 | 78.15 | 1,577,011 | -0.09(-0.11%) |
Apr 12, 2010 | 78.45 | 79.00 | 78.03 | 78.24 | 1,790,273 | -0.38(-0.48%) |
Apr 09, 2010 | 77.94 | 78.94 | 77.77 | 78.62 | 2,177,652 | +0.47(+0.60%) |
Apr 08, 2010 | 77.92 | 78.34 | 77.38 | 78.15 | 2,720,924 | +0.04(+0.06%) |
Apr 07, 2010 | 79.28 | 79.56 | 77.70 | 78.11 | 2,928,002 | -1.46(-1.84%) |
Apr 06, 2010 | 79.33 | 79.98 | 79.05 | 79.57 | 2,082,801 | +0.06(+0.08%) |
Apr 05, 2010 | 79.36 | 79.80 | 78.96 | 79.51 | 2,428,280 | +0.11(+0.14%) |
Apr 01, 2010 | 80.99 | 79.40 | 79.40 | 79.40 | 2,934,339 | -1.06(-1.32%) |
Mar 31, 2010 | 79.40 | 80.68 | 78.91 | 80.46 | 4,838,888 | +0.49(+0.61%) |
Mar 30, 2010 | 79.70 | 80.31 | 78.98 | 79.97 | 4,619,923 | +0.52(+0.65%) |
Mar 29, 2010 | 79.04 | 79.62 | 78.25 | 79.45 | 3,972,599 | +0.76(+0.96%) |
Mar 26, 2010 | 78.56 | 79.15 | 77.82 | 78.69 | 4,384,476 | +0.35(+0.45%) |
Mar 25, 2010 | 78.55 | 79.20 | 77.54 | 78.34 | 6,639,881 | +0.60(+0.78%) |
Mar 24, 2010 | 78.75 | 78.82 | 77.62 | 77.74 | 5,174,964 | -1.20(-1.52%) |
Mar 23, 2010 | 77.24 | 79.26 | 77.22 | 78.94 | 4,777,897 | +1.68(+2.17%) |
Mar 22, 2010 | 77.96 | 78.39 | 77.12 | 77.26 | 4,532,004 | -1.18(-1.50%) |
Mar 19, 2010 | 79.27 | 79.40 | 77.84 | 78.44 | 6,515,706 | -1.40(-1.75%) |
Mar 18, 2010 | 75.68 | 80.08 | 74.95 | 79.83 | 15,361,802 | +2.47(+3.20%) |
Mar 17, 2010 | 76.71 | 77.97 | 76.71 | 77.36 | 5,671,473 | +1.01(+1.32%) |
Mar 16, 2010 | 75.84 | 76.62 | 75.53 | 76.35 | 3,248,377 | +0.69(+0.91%) |
Mar 15, 2010 | 74.96 | 75.66 | 74.94 | 75.66 | 2,921,536 | +1.42(+1.91%) |
Mar 12, 2010 | 74.54 | 74.68 | 73.05 | 74.24 | 4,184,998 | -0.27(-0.36%) |
Mar 11, 2010 | 74.61 | 74.95 | 73.78 | 74.51 | 5,028,309 | -0.75(-1.00%) |
Mar 10, 2010 | 74.96 | 76.10 | 74.84 | 75.26 | 2,968,771 | +0.44(+0.59%) |
Mar 09, 2010 | 74.50 | 75.24 | 73.78 | 74.82 | 2,348,593 | +0.25(+0.33%) |
Mar 08, 2010 | 75.08 | 75.32 | 74.11 | 74.57 | 2,237,067 | -0.24(-0.32%) |
Mar 05, 2010 | 74.87 | 75.50 | 74.53 | 74.81 | 2,112,570 | +0.51(+0.68%) |
Mar 04, 2010 | 74.11 | 75.26 | 73.54 | 74.30 | 2,845,435 | +0.19(+0.26%) |
Mar 03, 2010 | 73.84 | 75.54 | 73.70 | 74.11 | 4,160,484 | +0.63(+0.85%) |
Mar 02, 2010 | 74.37 | 74.95 | 73.31 | 73.48 | 3,683,671 | -0.34(-0.47%) |
Mar 01, 2010 | 73.06 | 74.38 | 72.98 | 73.83 | 2,811,507 | +0.90(+1.24%) |
Feb 26, 2010 | 71.52 | 73.11 | 70.82 | 72.92 | 3,521,743 | +1.36(+1.90%) |
Feb 25, 2010 | 70.15 | 71.64 | 69.06 | 71.56 | 3,495,053 | +0.09(+0.12%) |
Feb 24, 2010 | 70.32 | 71.93 | 70.32 | 71.48 | 3,583,822 | +1.37(+1.95%) |
Feb 23, 2010 | 70.60 | 71.51 | 69.62 | 70.11 | 2,577,137 | -0.75(-1.06%) |
Feb 22, 2010 | 70.76 | 71.53 | 70.14 | 70.86 | 2,578,849 | +0.52(+0.73%) |
Feb 19, 2010 | 68.91 | 70.93 | 68.91 | 70.34 | 3,486,875 | +1.43(+2.07%) |
Feb 18, 2010 | 68.51 | 69.16 | 68.29 | 68.91 | 1,992,423 | +0.14(+0.20%) |
Feb 17, 2010 | 68.74 | 69.25 | 67.91 | 68.78 | 2,887,618 | -0.03(-0.04%) |
Feb 16, 2010 | 67.90 | 69.00 | 67.90 | 68.80 | 3,079,125 | +1.22(+1.81%) |
Feb 12, 2010 | 67.45 | 67.58 | 67.58 | 67.58 | 3,373,001 | -0.84(-1.23%) |
Feb 11, 2010 | 67.44 | 68.64 | 66.63 | 68.42 | 2,641,675 | +1.07(+1.58%) |
Feb 10, 2010 | 68.11 | 68.22 | 66.70 | 67.36 | 2,553,250 | -0.80(-1.17%) |
Feb 09, 2010 | 66.48 | 68.59 | 66.21 | 68.16 | 5,456,478 | +2.30(+3.49%) |
Feb 08, 2010 | 66.09 | 66.91 | 64.79 | 65.86 | 3,448,319 | -0.12(-0.18%) |
Feb 05, 2010 | 67.84 | 68.18 | 64.67 | 65.98 | 6,433,668 | -1.86(-2.74%) |
Feb 04, 2010 | 70.00 | 70.33 | 67.75 | 67.84 | 4,451,623 | -2.81(-3.98%) |
Feb 03, 2010 | 70.26 | 71.28 | 69.61 | 70.65 | 3,014,624 | -0.18(-0.25%) |
Feb 02, 2010 | 69.75 | 71.02 | 69.14 | 70.83 | 3,739,565 | +2.10(+3.06%) |
Feb 01, 2010 | 67.81 | 69.46 | 67.76 | 68.73 | 3,552,986 | +1.32(+1.96%) |
Jan 29, 2010 | 68.55 | 69.43 | 67.37 | 67.41 | 3,649,234 | -0.62(-0.91%) |
Jan 28, 2010 | 69.67 | 69.67 | 68.03 | 68.03 | 2,304,052 | -1.16(-1.68%) |
Jan 27, 2010 | 69.47 | 69.49 | 67.63 | 69.19 | 4,096,134 | -0.29(-0.42%) |
Jan 26, 2010 | 69.22 | 69.89 | 68.41 | 69.48 | 2,641,015 | +0.06(+0.09%) |
Jan 25, 2010 | 69.88 | 69.88 | 68.10 | 69.42 | 2,183,350 | +0.34(+0.50%) |
Jan 22, 2010 | 69.96 | 70.43 | 68.99 | 69.08 | 2,965,972 | -1.13(-1.61%) |
Jan 21, 2010 | 72.57 | 72.68 | 69.95 | 70.21 | 3,330,544 | -2.12(-2.93%) |
Jan 20, 2010 | 72.92 | 72.96 | 71.48 | 72.32 | 3,246,348 | -1.58(-2.14%) |
Jan 19, 2010 | 73.10 | 74.21 | 73.10 | 73.91 | 2,660,636 | +0.68(+0.93%) |
Jan 15, 2010 | 74.28 | 73.23 | 73.23 | 73.23 | 5,078,913 | -1.02(-1.37%) |
Jan 14, 2010 | 73.63 | 74.38 | 73.21 | 74.24 | 2,445,793 | +0.40(+0.55%) |
Jan 13, 2010 | 74.81 | 75.14 | 73.26 | 73.84 | 3,319,085 | -0.65(-0.88%) |
Jan 12, 2010 | 74.37 | 76.30 | 73.65 | 74.49 | 3,887,954 | -0.58(-0.77%) |
Jan 11, 2010 | 73.64 | 75.96 | 73.47 | 75.07 | 7,127,114 | +1.94(+2.66%) |
Jan 08, 2010 | 72.34 | 73.35 | 71.37 | 73.12 | 5,057,305 | +1.77(+2.48%) |
Jan 07, 2010 | 72.14 | 72.14 | 70.89 | 71.35 | 3,595,163 | -0.78(-1.09%) |
Jan 06, 2010 | 72.55 | 73.23 | 71.93 | 72.13 | 2,895,292 | -0.60(-0.83%) |
Jan 05, 2010 | 71.79 | 72.78 | 71.10 | 72.73 | 2,897,928 | +0.94(+1.31%) |
Jan 04, 2010 | 72.45 | 73.13 | 71.50 | 71.80 | 3,736,882 | +0.00(+0.00%) |
Dec 31, 2009 | 72.45 | 71.80 | 71.80 | 71.80 | 2,306,240 | -1.48(-2.02%) |
Dec 30, 2009 | 73.13 | 73.34 | 72.57 | 73.28 | 1,846,822 | +0.01(+0.01%) |
Dec 29, 2009 | 71.44 | 73.42 | 71.28 | 73.27 | 3,389,419 | +1.84(+2.58%) |
Dec 28, 2009 | 71.01 | 71.80 | 70.85 | 71.43 | 2,469,009 | +0.39(+0.55%) |
Dec 24, 2009 | 72.27 | 72.61 | 70.85 | 71.04 | 1,694,752 | -1.02(-1.42%) |
Dec 23, 2009 | 71.63 | 72.27 | 71.29 | 72.06 | 2,523,562 | +0.22(+0.31%) |
Dec 22, 2009 | 72.81 | 73.48 | 71.65 | 71.84 | 4,131,787 | -1.05(-1.44%) |
Dec 21, 2009 | 73.50 | 74.16 | 72.36 | 72.89 | 4,228,020 | -0.20(-0.27%) |
Dec 18, 2009 | 73.21 | 73.78 | 71.87 | 73.09 | 5,583,663 | +0.41(+0.57%) |
Dec 17, 2009 | 74.41 | 74.94 | 72.61 | 72.67 | 9,762,396 | -5.27(-6.77%) |
Dec 16, 2009 | 79.10 | 79.66 | 77.22 | 77.95 | 4,068,534 | -0.65(-0.83%) |
Dec 15, 2009 | 77.83 | 79.14 | 77.43 | 78.60 | 5,723,158 | +0.69(+0.88%) |
Dec 14, 2009 | 76.92 | 77.99 | 76.86 | 77.91 | 3,073,696 | +2.25(+2.98%) |
Dec 11, 2009 | 75.65 | 76.53 | 75.36 | 75.66 | 2,110,011 | -0.09(-0.11%) |
Dec 10, 2009 | 76.80 | 77.44 | 75.43 | 75.75 | 2,761,936 | -0.83(-1.08%) |
Dec 09, 2009 | 77.73 | 77.73 | 75.80 | 76.57 | 3,939,670 | -0.76(-0.98%) |
Dec 08, 2009 | 76.98 | 77.97 | 76.58 | 77.33 | 7,981,143 | +2.03(+2.70%) |
Dec 07, 2009 | 75.72 | 76.09 | 75.19 | 75.30 | 2,639,493 | -0.35(-0.47%) |
Dec 04, 2009 | 74.92 | 75.75 | 74.04 | 75.65 | 3,401,796 | +1.71(+2.32%) |
Dec 03, 2009 | 75.38 | 75.61 | 73.80 | 73.94 | 3,773,269 | -1.00(-1.33%) |
Dec 02, 2009 | 73.89 | 75.09 | 73.60 | 74.94 | 2,876,897 | +1.05(+1.42%) |