Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 74.62 | 75.44 | 74.48 | 74.98 | 1,068,708 | +0.37(+0.50%) |
Feb 25, 2011 | 73.89 | 74.61 | 73.63 | 74.60 | 1,127,369 | +1.11(+1.51%) |
Feb 24, 2011 | 73.55 | 74.42 | 73.17 | 73.50 | 1,251,460 | -0.26(-0.35%) |
Feb 23, 2011 | 72.87 | 74.03 | 72.74 | 73.75 | 1,316,220 | +0.85(+1.16%) |
Feb 22, 2011 | 73.50 | 73.80 | 72.76 | 72.91 | 923,206 | -1.14(-1.54%) |
Feb 18, 2011 | 73.27 | 74.39 | 73.20 | 74.05 | 1,024,738 | +0.93(+1.27%) |
Feb 17, 2011 | 73.19 | 73.28 | 72.54 | 73.11 | 827,261 | -0.36(-0.49%) |
Feb 16, 2011 | 73.12 | 73.52 | 73.08 | 73.47 | 931,641 | +0.54(+0.74%) |
Feb 15, 2011 | 72.67 | 73.26 | 72.24 | 72.93 | 1,098,630 | -0.05(-0.07%) |
Feb 14, 2011 | 73.06 | 73.14 | 72.37 | 72.98 | 1,651,062 | -0.05(-0.07%) |
Feb 11, 2011 | 72.64 | 73.40 | 72.11 | 73.03 | 1,623,429 | +0.05(+0.07%) |
Feb 10, 2011 | 72.09 | 74.61 | 72.09 | 72.98 | 3,017,923 | -2.50(-3.32%) |
Feb 09, 2011 | 75.04 | 75.69 | 74.59 | 75.48 | 1,596,494 | +0.04(+0.06%) |
Feb 08, 2011 | 75.09 | 75.93 | 74.92 | 75.44 | 775,563 | +0.32(+0.42%) |
Feb 07, 2011 | 75.46 | 75.53 | 75.03 | 75.13 | 738,648 | -0.07(-0.10%) |
Feb 04, 2011 | 74.86 | 75.49 | 74.56 | 75.20 | 1,036,421 | +0.38(+0.51%) |
Feb 03, 2011 | 74.13 | 75.01 | 73.66 | 74.82 | 859,770 | +0.52(+0.71%) |
Feb 02, 2011 | 73.80 | 74.37 | 73.41 | 74.29 | 1,278,416 | +0.40(+0.54%) |
Feb 01, 2011 | 75.06 | 75.06 | 73.53 | 73.90 | 2,507,083 | -0.90(-1.20%) |
Jan 31, 2011 | 75.41 | 75.64 | 74.54 | 74.79 | 1,934,721 | -0.55(-0.73%) |
Jan 28, 2011 | 76.90 | 77.07 | 74.89 | 75.34 | 1,269,552 | -1.42(-1.85%) |
Jan 27, 2011 | 76.87 | 77.35 | 76.72 | 76.77 | 1,010,242 | -0.22(-0.29%) |
Jan 26, 2011 | 75.93 | 77.21 | 75.74 | 76.99 | 1,592,453 | +1.32(+1.75%) |
Jan 25, 2011 | 74.71 | 75.89 | 74.44 | 75.67 | 1,870,633 | +1.06(+1.43%) |
Jan 24, 2011 | 74.72 | 75.12 | 74.39 | 74.60 | 990,518 | -0.07(-0.09%) |
Jan 21, 2011 | 75.50 | 75.50 | 74.05 | 74.67 | 1,362,263 | -0.27(-0.36%) |
Jan 20, 2011 | 74.19 | 75.36 | 74.17 | 74.94 | 1,312,273 | +0.14(+0.19%) |
Jan 19, 2011 | 75.51 | 75.51 | 74.49 | 74.79 | 1,543,766 | -0.62(-0.82%) |
Jan 18, 2011 | 75.18 | 75.49 | 74.04 | 75.41 | 1,765,714 | -0.42(-0.55%) |
Jan 14, 2011 | 76.05 | 76.29 | 75.69 | 75.83 | 1,166,637 | -0.55(-0.72%) |
Jan 13, 2011 | 76.10 | 76.48 | 75.66 | 76.37 | 873,207 | +0.54(+0.71%) |
Jan 12, 2011 | 75.73 | 75.90 | 75.40 | 75.83 | 613,721 | +0.32(+0.42%) |
Jan 11, 2011 | 74.47 | 75.70 | 74.23 | 75.52 | 839,075 | +1.38(+1.86%) |
Jan 10, 2011 | 73.73 | 74.63 | 73.73 | 74.14 | 1,123,610 | -0.46(-0.61%) |
Jan 07, 2011 | 74.82 | 74.82 | 74.16 | 74.59 | 1,159,700 | -0.51(-0.68%) |
Jan 06, 2011 | 75.33 | 75.94 | 74.14 | 75.11 | 1,998,099 | -0.09(-0.12%) |
Jan 05, 2011 | 74.64 | 75.48 | 74.32 | 75.20 | 958,834 | +0.23(+0.31%) |
Jan 04, 2011 | 73.70 | 75.03 | 73.70 | 74.97 | 1,219,060 | +0.44(+0.59%) |
Jan 03, 2011 | 73.50 | 75.30 | 73.50 | 74.53 | 1,690,939 | +1.39(+1.90%) |
Dec 31, 2010 | 73.25 | 73.88 | 73.06 | 73.14 | 480,068 | -0.58(-0.79%) |
Dec 30, 2010 | 73.27 | 73.98 | 72.98 | 73.72 | 643,764 | +0.46(+0.62%) |
Dec 29, 2010 | 73.41 | 73.59 | 72.92 | 73.26 | 425,908 | -0.06(-0.08%) |
Dec 28, 2010 | 73.59 | 73.61 | 73.05 | 73.32 | 365,943 | -0.03(-0.03%) |
Dec 27, 2010 | 73.37 | 73.46 | 72.82 | 73.35 | 495,451 | -0.04(-0.06%) |
Dec 23, 2010 | 73.68 | 73.89 | 73.16 | 73.39 | 680,825 | -0.50(-0.68%) |
Dec 22, 2010 | 73.69 | 74.12 | 73.56 | 73.89 | 479,689 | +0.24(+0.33%) |
Dec 21, 2010 | 73.70 | 73.90 | 73.24 | 73.65 | 772,758 | +0.27(+0.36%) |
Dec 20, 2010 | 74.41 | 74.44 | 73.20 | 73.38 | 686,234 | -0.59(-0.80%) |
Dec 17, 2010 | 73.72 | 74.03 | 73.13 | 73.97 | 1,675,640 | +0.33(+0.45%) |
Dec 16, 2010 | 72.12 | 73.79 | 71.69 | 73.64 | 2,001,362 | +1.56(+2.17%) |
Dec 15, 2010 | 71.14 | 72.29 | 70.90 | 72.07 | 1,125,713 | +0.92(+1.30%) |
Dec 14, 2010 | 69.95 | 71.43 | 69.95 | 71.15 | 770,304 | +1.36(+1.95%) |
Dec 13, 2010 | 70.48 | 70.62 | 69.60 | 69.79 | 673,807 | -0.61(-0.86%) |
Dec 10, 2010 | 69.64 | 70.51 | 69.64 | 70.39 | 752,647 | +0.76(+1.09%) |
Dec 09, 2010 | 69.35 | 69.79 | 68.99 | 69.64 | 746,737 | +0.27(+0.38%) |
Dec 08, 2010 | 68.76 | 69.52 | 68.65 | 69.37 | 816,108 | +0.56(+0.81%) |
Dec 07, 2010 | 69.20 | 69.61 | 68.60 | 68.81 | 834,173 | -0.30(-0.43%) |
Dec 06, 2010 | 69.34 | 69.65 | 69.02 | 69.11 | 716,479 | -0.54(-0.78%) |
Dec 03, 2010 | 69.41 | 69.84 | 69.05 | 69.65 | 1,014,242 | -0.15(-0.21%) |
Dec 02, 2010 | 70.63 | 71.08 | 69.51 | 69.80 | 2,019,448 | -1.31(-1.84%) |
Dec 01, 2010 | 69.65 | 71.47 | 69.51 | 71.11 | 3,631,954 | +2.87(+4.21%) |
Nov 30, 2010 | 67.06 | 69.04 | 66.62 | 68.24 | 1,784,762 | +0.72(+1.06%) |
Nov 29, 2010 | 66.92 | 67.82 | 66.69 | 67.52 | 784,686 | +0.25(+0.37%) |
Nov 26, 2010 | 67.38 | 67.67 | 67.22 | 67.27 | 591,904 | -0.39(-0.58%) |
Nov 24, 2010 | 67.56 | 67.66 | 67.66 | 67.66 | 858,903 | +0.17(+0.25%) |
Nov 23, 2010 | 67.59 | 67.93 | 67.34 | 67.50 | 846,415 | -0.81(-1.18%) |
Nov 22, 2010 | 68.80 | 68.86 | 67.80 | 68.31 | 983,080 | -0.75(-1.08%) |
Nov 19, 2010 | 68.33 | 69.30 | 68.30 | 69.05 | 982,567 | +0.80(+1.17%) |
Nov 18, 2010 | 68.16 | 68.96 | 67.93 | 68.26 | 693,459 | +0.57(+0.85%) |
Nov 17, 2010 | 67.30 | 68.12 | 67.29 | 67.68 | 770,116 | +0.42(+0.63%) |
Nov 16, 2010 | 68.26 | 68.52 | 67.18 | 67.26 | 885,288 | -1.58(-2.30%) |
Nov 15, 2010 | 68.41 | 69.13 | 68.39 | 68.84 | 668,947 | +0.48(+0.71%) |
Nov 12, 2010 | 69.17 | 69.17 | 68.13 | 68.36 | 581,077 | -1.10(-1.58%) |
Nov 11, 2010 | 68.60 | 69.78 | 68.58 | 69.45 | 686,333 | +0.47(+0.68%) |
Nov 10, 2010 | 68.90 | 69.00 | 68.18 | 68.99 | 736,806 | +0.03(+0.05%) |
Nov 09, 2010 | 68.92 | 69.88 | 68.42 | 68.95 | 1,081,990 | -0.09(-0.13%) |
Nov 08, 2010 | 68.77 | 69.46 | 68.75 | 69.05 | 1,434,400 | +0.01(+0.01%) |
Nov 05, 2010 | 68.77 | 69.36 | 68.68 | 69.04 | 1,144,257 | +0.15(+0.22%) |
Nov 04, 2010 | 68.55 | 69.03 | 68.02 | 68.89 | 1,103,305 | +0.77(+1.12%) |
Nov 03, 2010 | 68.60 | 68.91 | 67.51 | 68.12 | 1,929,407 | -0.64(-0.93%) |
Nov 02, 2010 | 68.31 | 69.05 | 68.22 | 68.76 | 906,755 | +0.62(+0.90%) |
Nov 01, 2010 | 68.01 | 68.21 | 67.81 | 68.15 | 1,500,516 | +0.50(+0.74%) |
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%) |