Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 79.46 | 82.31 | 78.90 | 82.08 | 3,259,833 | +3.07(+3.89%) |
Feb 25, 2011 | 77.30 | 79.13 | 77.06 | 79.01 | 1,659,163 | +2.15(+2.80%) |
Feb 24, 2011 | 78.61 | 78.84 | 76.49 | 76.86 | 1,391,292 | -1.49(-1.90%) |
Feb 23, 2011 | 78.84 | 79.40 | 78.07 | 78.35 | 2,103,294 | -0.24(-0.30%) |
Feb 22, 2011 | 78.43 | 79.99 | 77.72 | 78.59 | 1,891,775 | -0.14(-0.18%) |
Feb 18, 2011 | 77.89 | 79.05 | 77.54 | 78.73 | 2,149,417 | +0.99(+1.28%) |
Feb 17, 2011 | 76.41 | 78.14 | 76.38 | 77.73 | 1,607,018 | +1.24(+1.62%) |
Feb 16, 2011 | 77.05 | 77.57 | 76.14 | 76.49 | 1,715,796 | -0.27(-0.36%) |
Feb 15, 2011 | 77.77 | 78.39 | 76.67 | 76.77 | 1,515,914 | -1.37(-1.76%) |
Feb 14, 2011 | 76.95 | 78.33 | 76.95 | 78.14 | 1,747,252 | +1.02(+1.32%) |
Feb 11, 2011 | 77.54 | 77.60 | 76.91 | 77.12 | 2,313,908 | -0.32(-0.41%) |
Feb 10, 2011 | 78.53 | 79.47 | 77.12 | 77.44 | 2,780,523 | -1.48(-1.87%) |
Feb 09, 2011 | 80.20 | 80.72 | 78.32 | 78.92 | 1,245,783 | -1.71(-2.12%) |
Feb 08, 2011 | 78.75 | 80.63 | 78.32 | 80.63 | 2,131,723 | +2.05(+2.60%) |
Feb 07, 2011 | 80.51 | 81.48 | 78.32 | 78.59 | 2,712,923 | -0.57(-0.72%) |
Feb 04, 2011 | 78.90 | 79.66 | 78.43 | 79.15 | 1,961,456 | +0.40(+0.51%) |
Feb 03, 2011 | 79.13 | 79.46 | 78.30 | 78.75 | 1,524,316 | +0.08(+0.10%) |
Feb 02, 2011 | 78.07 | 79.66 | 78.07 | 78.67 | 1,811,132 | -0.13(-0.17%) |
Feb 01, 2011 | 80.73 | 81.48 | 78.38 | 78.81 | 2,258,490 | -1.73(-2.15%) |
Jan 31, 2011 | 76.96 | 80.66 | 76.91 | 80.54 | 2,959,650 | +4.10(+5.37%) |
Jan 28, 2011 | 76.16 | 77.65 | 73.75 | 76.44 | 3,702,982 | +0.51(+0.68%) |
Jan 27, 2011 | 76.61 | 76.98 | 75.54 | 75.92 | 757,987 | -0.57(-0.75%) |
Jan 26, 2011 | 76.04 | 76.73 | 75.18 | 76.50 | 1,043,683 | +1.04(+1.38%) |
Jan 25, 2011 | 76.59 | 76.84 | 74.74 | 75.46 | 1,589,369 | -1.56(-2.02%) |
Jan 24, 2011 | 77.02 | 78.12 | 76.82 | 77.01 | 1,450,501 | -0.11(-0.14%) |
Jan 21, 2011 | 76.70 | 77.34 | 76.06 | 77.12 | 1,728,348 | +1.12(+1.48%) |
Jan 20, 2011 | 75.58 | 76.49 | 75.16 | 76.00 | 2,297,481 | +0.02(+0.02%) |
Jan 19, 2011 | 76.00 | 76.30 | 75.18 | 75.98 | 1,661,060 | +0.34(+0.46%) |
Jan 18, 2011 | 74.40 | 75.94 | 74.07 | 75.63 | 1,279,742 | +1.30(+1.75%) |
Jan 14, 2011 | 73.91 | 74.40 | 73.10 | 74.33 | 1,149,026 | +0.19(+0.26%) |
Jan 13, 2011 | 74.27 | 74.82 | 73.52 | 74.14 | 1,195,088 | -0.08(-0.11%) |
Jan 12, 2011 | 73.64 | 75.00 | 73.48 | 74.22 | 1,722,060 | +1.02(+1.39%) |
Jan 11, 2011 | 73.26 | 73.95 | 73.00 | 73.20 | 1,834,685 | +0.41(+0.56%) |
Jan 10, 2011 | 73.13 | 73.38 | 71.85 | 72.79 | 1,441,040 | -0.67(-0.91%) |
Jan 07, 2011 | 73.22 | 73.79 | 72.67 | 73.47 | 1,462,844 | +0.42(+0.57%) |
Jan 06, 2011 | 74.53 | 74.70 | 72.68 | 73.05 | 1,851,227 | -1.54(-2.06%) |
Jan 05, 2011 | 73.63 | 74.61 | 73.19 | 74.59 | 2,154,450 | -0.03(-0.04%) |
Jan 04, 2011 | 75.43 | 75.57 | 73.56 | 74.62 | 1,975,730 | -0.36(-0.48%) |
Jan 03, 2011 | 76.13 | 78.19 | 74.84 | 74.98 | 2,748,787 | -1.12(-1.48%) |
Dec 31, 2010 | 76.33 | 76.68 | 75.71 | 76.10 | 1,097,575 | -0.23(-0.30%) |
Dec 30, 2010 | 77.61 | 78.43 | 76.03 | 76.33 | 1,590,337 | -0.73(-0.94%) |
Dec 29, 2010 | 77.61 | 78.68 | 76.62 | 77.06 | 5,224,698 | +1.93(+2.57%) |
Dec 28, 2010 | 75.05 | 75.37 | 74.71 | 75.13 | 534,878 | +0.11(+0.14%) |
Dec 27, 2010 | 74.85 | 75.14 | 74.32 | 75.02 | 409,065 | -0.06(-0.08%) |
Dec 23, 2010 | 75.09 | 75.47 | 74.28 | 75.08 | 600,153 | -0.22(-0.29%) |
Dec 22, 2010 | 75.25 | 75.31 | 74.61 | 75.31 | 680,098 | +0.19(+0.25%) |
Dec 21, 2010 | 75.01 | 75.68 | 74.53 | 75.12 | 1,144,022 | +0.28(+0.38%) |
Dec 20, 2010 | 75.62 | 75.62 | 74.52 | 74.84 | 1,128,060 | -0.34(-0.45%) |
Dec 17, 2010 | 74.97 | 75.85 | 74.75 | 75.17 | 2,844,153 | +0.63(+0.84%) |
Dec 16, 2010 | 72.89 | 74.62 | 72.31 | 74.55 | 1,630,392 | +1.56(+2.13%) |
Dec 15, 2010 | 72.11 | 73.18 | 71.61 | 72.99 | 1,803,270 | +0.60(+0.83%) |
Dec 14, 2010 | 72.29 | 73.02 | 72.18 | 72.39 | 1,273,731 | +0.11(+0.16%) |
Dec 13, 2010 | 73.03 | 73.36 | 71.78 | 72.27 | 1,948,691 | -0.59(-0.81%) |
Dec 10, 2010 | 73.59 | 73.59 | 71.96 | 72.87 | 1,414,798 | -0.42(-0.57%) |
Dec 09, 2010 | 74.46 | 74.60 | 72.48 | 73.28 | 1,437,557 | -0.78(-1.05%) |
Dec 08, 2010 | 75.16 | 75.45 | 73.47 | 74.06 | 1,512,318 | -0.95(-1.27%) |
Dec 07, 2010 | 76.79 | 76.82 | 74.85 | 75.01 | 1,556,367 | -0.42(-0.55%) |
Dec 06, 2010 | 75.20 | 75.94 | 75.02 | 75.43 | 1,047,883 | -0.27(-0.35%) |
Dec 03, 2010 | 74.76 | 75.82 | 74.68 | 75.69 | 1,008,173 | +0.57(+0.75%) |
Dec 02, 2010 | 73.96 | 75.45 | 73.78 | 75.13 | 1,183,036 | +1.27(+1.72%) |
Dec 01, 2010 | 73.14 | 74.41 | 72.95 | 73.86 | 1,119,163 | +2.02(+2.82%) |
Nov 30, 2010 | 72.02 | 73.17 | 71.55 | 71.83 | 2,073,815 | -1.22(-1.67%) |
Nov 29, 2010 | 72.49 | 73.46 | 71.83 | 73.05 | 1,576,680 | +0.15(+0.21%) |
Nov 26, 2010 | 73.36 | 73.84 | 72.87 | 72.90 | 658,764 | -1.15(-1.55%) |
Nov 24, 2010 | 71.26 | 74.05 | 74.05 | 74.05 | 2,498,748 | +3.34(+4.73%) |
Nov 23, 2010 | 71.96 | 72.40 | 70.61 | 70.71 | 1,642,853 | -2.33(-3.20%) |
Nov 22, 2010 | 73.10 | 73.42 | 71.72 | 73.04 | 998,480 | -0.72(-0.97%) |
Nov 19, 2010 | 72.94 | 73.77 | 72.34 | 73.76 | 1,107,375 | +0.57(+0.79%) |
Nov 18, 2010 | 72.30 | 73.44 | 72.11 | 73.18 | 1,150,722 | +1.67(+2.34%) |
Nov 17, 2010 | 71.39 | 72.36 | 71.04 | 71.51 | 987,868 | -0.01(-0.01%) |
Nov 16, 2010 | 71.54 | 72.03 | 70.88 | 71.52 | 1,935,719 | -0.66(-0.92%) |
Nov 15, 2010 | 73.14 | 73.75 | 72.14 | 72.18 | 1,574,116 | -0.53(-0.73%) |
Nov 12, 2010 | 74.04 | 74.31 | 72.26 | 72.72 | 2,992,628 | -2.85(-3.77%) |
Nov 11, 2010 | 73.82 | 75.94 | 73.81 | 75.56 | 2,020,666 | +0.88(+1.18%) |
Nov 10, 2010 | 75.43 | 75.59 | 73.94 | 74.68 | 2,792,018 | -0.66(-0.88%) |
Nov 09, 2010 | 75.76 | 75.99 | 74.62 | 75.34 | 2,351,461 | -0.09(-0.12%) |
Nov 08, 2010 | 75.15 | 75.57 | 74.83 | 75.43 | 1,405,529 | -0.27(-0.36%) |
Nov 05, 2010 | 75.25 | 75.75 | 74.76 | 75.70 | 1,561,144 | +0.42(+0.55%) |
Nov 04, 2010 | 74.43 | 75.51 | 74.08 | 75.29 | 1,892,238 | +1.64(+2.23%) |
Nov 03, 2010 | 73.11 | 73.64 | 71.88 | 73.64 | 1,761,542 | +0.96(+1.32%) |
Nov 02, 2010 | 72.03 | 72.94 | 71.66 | 72.68 | 1,064,542 | +1.40(+1.97%) |
Nov 01, 2010 | 72.44 | 72.75 | 70.82 | 71.28 | 2,087,564 | -0.60(-0.83%) |
Oct 29, 2010 | 70.02 | 72.09 | 70.02 | 71.88 | 2,013,180 | +1.66(+2.36%) |
Oct 28, 2010 | 70.12 | 71.59 | 68.81 | 70.22 | 3,799,838 | +2.03(+2.98%) |
Oct 27, 2010 | 68.20 | 68.57 | 67.42 | 68.19 | 1,360,419 | -0.91(-1.32%) |
Oct 25, 2010 | 69.48 | 70.02 | 68.95 | 69.10 | 1,224,471 | +0.08(+0.12%) |
Oct 22, 2010 | 68.16 | 69.02 | 67.80 | 69.02 | 1,377,007 | +1.09(+1.61%) |
Oct 21, 2010 | 67.76 | 68.82 | 67.53 | 67.93 | 2,101,048 | +0.30(+0.44%) |
Oct 20, 2010 | 67.91 | 68.36 | 67.46 | 67.63 | 2,590,562 | -0.20(-0.30%) |
Oct 19, 2010 | 68.28 | 68.71 | 67.36 | 67.83 | 1,937,668 | -1.53(-2.21%) |
Oct 18, 2010 | 68.95 | 69.74 | 68.39 | 69.37 | 2,455,319 | +0.56(+0.81%) |
Oct 15, 2010 | 68.69 | 69.43 | 68.15 | 68.81 | 2,414,206 | +0.49(+0.71%) |
Oct 14, 2010 | 68.70 | 69.22 | 67.69 | 68.32 | 1,255,290 | -0.43(-0.63%) |
Oct 13, 2010 | 68.32 | 69.05 | 68.16 | 68.76 | 1,929,430 | +0.96(+1.42%) |
Oct 12, 2010 | 68.06 | 68.16 | 67.10 | 67.79 | 1,421,702 | -0.61(-0.89%) |
Oct 11, 2010 | 68.34 | 69.14 | 68.08 | 68.40 | 1,148,434 | +0.02(+0.03%) |
Oct 08, 2010 | 68.39 | 68.65 | 66.62 | 68.39 | 1,444,215 | +0.94(+1.39%) |
Oct 07, 2010 | 68.13 | 68.36 | 67.13 | 67.45 | 1,505 | -0.25(-0.36%) |
Oct 06, 2010 | 67.81 | 68.32 | 67.56 | 67.70 | 1,507,463 | -0.41(-0.60%) |
Oct 05, 2010 | 67.64 | 68.29 | 67.29 | 68.10 | 689 | +1.29(+1.93%) |
Oct 04, 2010 | 66.87 | 67.57 | 66.40 | 66.82 | 1,562,804 | -0.02(-0.03%) |
Oct 01, 2010 | 66.83 | 67.19 | 66.22 | 66.83 | 1,509,950 | +0.59(+0.89%) |
Sep 30, 2010 | 66.24 | 67.54 | 65.20 | 66.25 | 3,637 | -0.38(-0.57%) |
Sep 29, 2010 | 66.17 | 66.92 | 65.78 | 66.62 | 7,859 | +0.27(+0.41%) |
Sep 28, 2010 | 66.62 | 66.62 | 64.96 | 66.35 | 1,378 | +0.21(+0.32%) |
Sep 27, 2010 | 66.64 | 66.87 | 66.14 | 66.14 | 796,647 | -0.42(-0.64%) |
Sep 24, 2010 | 65.82 | 66.87 | 65.62 | 66.56 | 1,170,770 | +1.57(+2.42%) |
Sep 23, 2010 | 64.99 | 65.49 | 64.17 | 64.99 | 163 | -0.52(-0.79%) |
Sep 22, 2010 | 66.36 | 67.04 | 65.39 | 65.51 | 1,339,126 | -0.66(-1.00%) |
Sep 21, 2010 | 66.29 | 66.55 | 65.59 | 66.17 | 5,101 | -0.01(-0.01%) |
Sep 20, 2010 | 65.25 | 66.40 | 65.03 | 66.18 | 1,370,738 | +0.85(+1.30%) |
Sep 17, 2010 | 65.33 | 66.46 | 65.08 | 65.33 | 3,399,096 | -2.59(-3.82%) |
Sep 15, 2010 | 67.48 | 68.04 | 67.03 | 67.93 | 1,678,879 | -0.08(-0.12%) |
Sep 14, 2010 | 67.63 | 68.48 | 67.42 | 68.01 | 13,388 | +0.18(+0.26%) |
Sep 13, 2010 | 66.73 | 68.01 | 66.62 | 67.83 | 1,843,524 | +1.51(+2.27%) |
Sep 10, 2010 | 66.04 | 66.60 | 65.62 | 66.32 | 1,351,811 | +0.84(+1.28%) |
Sep 09, 2010 | 65.71 | 65.90 | 64.72 | 65.48 | 3,244 | +0.92(+1.42%) |
Sep 08, 2010 | 64.68 | 65.23 | 64.34 | 64.57 | 6,838 | +0.10(+0.15%) |
Sep 07, 2010 | 65.33 | 65.58 | 64.28 | 64.47 | 1,193 | -1.16(-1.76%) |
Sep 03, 2010 | 64.11 | 65.72 | 64.11 | 65.62 | 1,861,551 | +1.52(+2.37%) |
Sep 02, 2010 | 62.84 | 64.19 | 62.46 | 64.11 | 2,699 | +1.31(+2.09%) |
Sep 01, 2010 | 62.90 | 63.17 | 62.19 | 62.79 | 2,798,343 | +1.36(+2.21%) |
Aug 31, 2010 | 61.36 | 62.50 | 59.63 | 61.43 | 10,304 | +0.64(+1.05%) |
Aug 30, 2010 | 60.53 | 62.32 | 60.27 | 60.79 | 3,952,310 | +1.48(+2.49%) |
Aug 27, 2010 | 59.32 | 59.42 | 56.36 | 59.32 | 1,820,618 | +2.06(+3.61%) |
Aug 26, 2010 | 57.83 | 57.83 | 56.49 | 57.25 | 21,270 | -0.12(-0.22%) |
Aug 25, 2010 | 57.47 | 57.63 | 56.28 | 57.38 | 26,217 | -0.40(-0.69%) |
Aug 24, 2010 | 58.21 | 58.51 | 57.58 | 57.77 | 1,488 | -1.66(-2.79%) |
Aug 23, 2010 | 59.40 | 60.18 | 59.40 | 59.43 | 1,082,992 | +0.24(+0.40%) |
Aug 20, 2010 | 59.48 | 59.92 | 58.75 | 59.19 | 1,181,939 | -0.79(-1.31%) |
Aug 19, 2010 | 60.51 | 60.55 | 59.61 | 59.98 | 529 | -0.82(-1.35%) |
Aug 18, 2010 | 61.23 | 61.34 | 60.13 | 60.80 | 7,289 | -0.60(-0.98%) |
Aug 17, 2010 | 59.52 | 61.87 | 59.27 | 61.40 | 1,464 | +2.53(+4.30%) |
Aug 16, 2010 | 58.96 | 59.41 | 58.31 | 58.87 | 1,921,307 | -0.37(-0.63%) |
Aug 13, 2010 | 59.24 | 59.56 | 58.19 | 59.24 | 1,405,752 | +0.59(+1.01%) |
Aug 12, 2010 | 58.15 | 59.11 | 58.05 | 58.65 | 1,115,334 | -0.48(-0.81%) |
Aug 11, 2010 | 59.75 | 60.16 | 58.73 | 59.12 | 324 | -1.75(-2.87%) |
Aug 10, 2010 | 60.74 | 61.08 | 60.12 | 60.87 | 31,815 | -0.53(-0.86%) |
Aug 09, 2010 | 61.29 | 61.53 | 60.53 | 61.40 | 1,437,432 | +0.53(+0.87%) |
Aug 06, 2010 | 60.87 | 61.42 | 59.97 | 60.87 | 1,707,979 | -0.53(-0.86%) |
Aug 05, 2010 | 60.10 | 61.51 | 59.89 | 61.40 | 1,596,499 | +0.79(+1.30%) |
Aug 04, 2010 | 60.65 | 61.13 | 60.06 | 60.61 | 9,691 | -0.11(-0.17%) |
Aug 03, 2010 | 60.69 | 61.56 | 60.45 | 60.72 | 13,648 | +0.06(+0.10%) |
Aug 02, 2010 | 59.93 | 60.82 | 59.30 | 60.66 | 1,584,275 | +1.65(+2.80%) |
Jul 30, 2010 | 59.00 | 60.39 | 58.56 | 59.00 | 2,580,291 | -0.96(-1.60%) |
Jul 29, 2010 | 60.89 | 61.45 | 59.27 | 59.96 | 6,391 | +0.50(+0.84%) |
Jul 28, 2010 | 59.46 | 60.14 | 59.07 | 59.46 | 157 | +0.11(+0.18%) |
Jul 27, 2010 | 59.36 | 60.55 | 58.85 | 59.36 | 5,923 | -0.63(-1.06%) |
Jul 26, 2010 | 59.29 | 60.21 | 59.29 | 59.99 | 1,129,205 | +0.71(+1.20%) |
Jul 23, 2010 | 59.35 | 59.53 | 58.08 | 59.28 | 1,669,831 | -0.36(-0.60%) |
Jul 22, 2010 | 59.40 | 60.01 | 58.92 | 59.64 | 8,812 | +1.50(+2.59%) |
Jul 21, 2010 | 59.65 | 59.67 | 57.76 | 58.13 | 2,170,515 | -1.31(-2.21%) |
Jul 20, 2010 | 59.44 | 59.57 | 57.36 | 59.44 | 1,185,688 | +1.36(+2.35%) |
Jul 19, 2010 | 57.98 | 58.36 | 57.33 | 58.08 | 1,341,863 | +0.35(+0.61%) |
Jul 16, 2010 | 57.73 | 58.74 | 57.42 | 57.73 | 2,231,966 | -0.64(-1.10%) |
Jul 15, 2010 | 58.72 | 59.45 | 58.01 | 58.37 | 1,310,528 | -0.28(-0.48%) |
Jul 14, 2010 | 58.47 | 59.39 | 57.81 | 58.65 | 7,498 | -0.21(-0.36%) |
Jul 13, 2010 | 58.86 | 59.64 | 58.72 | 58.86 | 2,823 | +0.52(+0.89%) |
Jul 12, 2010 | 57.64 | 58.39 | 57.51 | 58.34 | 1,481,954 | +0.53(+0.91%) |
Jul 09, 2010 | 57.82 | 58.56 | 57.15 | 57.82 | 1,579,154 | -0.62(-1.05%) |
Jul 08, 2010 | 58.32 | 58.76 | 56.97 | 58.43 | 6,998 | +0.76(+1.31%) |
Jul 07, 2010 | 55.20 | 57.68 | 55.20 | 57.68 | 2,606,953 | +2.37(+4.28%) |
Jul 06, 2010 | 55.48 | 56.21 | 54.72 | 55.31 | 10,157 | +0.86(+1.58%) |
Jul 02, 2010 | 54.45 | 54.97 | 53.78 | 54.45 | 2,370,937 | +0.60(+1.11%) |
Jul 01, 2010 | 52.98 | 54.40 | 52.11 | 53.85 | 3,127,931 | +0.77(+1.44%) |
Jun 30, 2010 | 53.05 | 53.93 | 52.71 | 53.08 | 2,737 | +0.09(+0.17%) |
Jun 29, 2010 | 52.99 | 53.70 | 52.73 | 52.99 | 454 | -2.35(-4.24%) |
Jun 25, 2010 | 55.34 | 55.93 | 54.00 | 55.34 | 3,005,379 | +0.84(+1.53%) |
Jun 24, 2010 | 54.66 | 55.31 | 54.19 | 54.51 | 2,202,991 | -0.40(-0.74%) |
Jun 23, 2010 | 55.41 | 55.63 | 54.67 | 54.91 | 2,025,387 | -0.57(-1.03%) |
Jun 22, 2010 | 57.40 | 57.46 | 55.23 | 55.48 | 4,198 | -1.96(-3.42%) |
Jun 21, 2010 | 58.73 | 59.28 | 57.02 | 57.45 | 1,791,295 | -0.61(-1.05%) |
Jun 18, 2010 | 58.05 | 58.26 | 57.20 | 58.05 | 1,740,972 | -0.11(-0.18%) |
Jun 17, 2010 | 58.12 | 58.30 | 57.57 | 58.16 | 1,609,624 | -0.09(-0.15%) |
Jun 16, 2010 | 57.98 | 58.66 | 57.07 | 58.25 | 2,284,006 | -0.22(-0.38%) |
Jun 15, 2010 | 56.93 | 58.56 | 56.58 | 58.47 | 5,469 | +2.44(+4.35%) |
Jun 14, 2010 | 57.06 | 57.39 | 55.66 | 56.03 | 2,132,132 | -0.26(-0.47%) |
Jun 11, 2010 | 55.67 | 56.31 | 55.19 | 56.29 | 1,921,010 | +0.07(+0.13%) |
Jun 10, 2010 | 54.95 | 56.30 | 54.92 | 56.22 | 1,254 | +2.49(+4.63%) |
Jun 09, 2010 | 54.15 | 55.04 | 53.28 | 53.73 | 3,440,380 | +0.16(+0.30%) |
Jun 08, 2010 | 52.98 | 53.65 | 52.26 | 53.58 | 10,226 | +0.64(+1.21%) |
Jun 07, 2010 | 54.02 | 54.32 | 52.74 | 52.93 | 2,397,130 | -0.39(-0.73%) |
Jun 04, 2010 | 53.32 | 56.42 | 53.06 | 53.32 | 4,004,710 | -2.47(-4.43%) |
Jun 03, 2010 | 54.62 | 56.02 | 53.85 | 55.79 | 5,970,759 | +2.87(+5.42%) |
Jun 02, 2010 | 49.99 | 52.92 | 49.71 | 52.92 | 33,082 | +3.45(+6.97%) |
Jun 01, 2010 | 51.95 | 51.95 | 49.47 | 49.47 | 4,960,786 | -2.87(-5.48%) |
May 28, 2010 | 52.34 | 54.57 | 52.03 | 52.34 | 3,851,996 | -1.93(-3.55%) |
May 27, 2010 | 54.39 | 55.51 | 53.98 | 54.27 | 3,891,591 | +1.26(+2.37%) |
May 26, 2010 | 52.26 | 53.68 | 52.26 | 53.01 | 3,873,763 | +1.43(+2.76%) |
May 25, 2010 | 51.14 | 51.67 | 50.24 | 51.59 | 11,053 | -0.86(-1.64%) |
May 24, 2010 | 53.82 | 53.82 | 52.42 | 52.45 | 1,788,294 | -1.33(-2.47%) |
May 21, 2010 | 52.40 | 53.82 | 51.38 | 53.78 | 4,902,345 | +0.67(+1.26%) |
May 20, 2010 | 53.43 | 54.22 | 52.97 | 53.11 | 4,069,447 | -3.28(-5.82%) |
May 19, 2010 | 56.93 | 57.28 | 54.97 | 56.39 | 2,967,912 | -1.06(-1.84%) |
May 18, 2010 | 58.92 | 59.35 | 57.28 | 57.45 | 4,073 | -0.56(-0.97%) |
May 17, 2010 | 59.36 | 59.80 | 57.18 | 58.01 | 2,753,939 | -0.99(-1.67%) |
May 14, 2010 | 58.99 | 60.41 | 57.84 | 58.99 | 2,945,766 | -1.65(-2.71%) |
May 13, 2010 | 61.45 | 62.10 | 60.46 | 60.64 | 2,425,566 | -1.06(-1.73%) |
May 12, 2010 | 60.64 | 61.86 | 59.57 | 61.70 | 5,491,323 | +1.39(+2.30%) |
May 11, 2010 | 62.40 | 62.45 | 60.09 | 60.31 | 55,743 | -3.98(-6.19%) |
May 10, 2010 | 63.55 | 64.36 | 63.40 | 64.29 | 2,885,774 | +2.00(+3.21%) |
May 07, 2010 | 63.35 | 64.25 | 61.47 | 62.29 | 2,738,085 | -1.34(-2.10%) |
May 06, 2010 | 63.59 | 66.06 | 61.23 | 63.63 | 1,650 | -2.09(-3.18%) |
May 05, 2010 | 65.82 | 66.58 | 65.32 | 65.72 | 2,427,954 | -1.77(-2.62%) |
May 04, 2010 | 67.36 | 67.84 | 66.38 | 67.49 | 1,985,011 | -0.87(-1.27%) |
May 03, 2010 | 67.11 | 68.86 | 66.92 | 68.36 | 1,749,148 | +1.30(+1.94%) |
Apr 30, 2010 | 68.76 | 69.06 | 66.31 | 67.06 | 3,160,323 | -1.62(-2.36%) |
Apr 29, 2010 | 68.89 | 70.19 | 66.33 | 68.68 | 3,390,543 | -0.58(-0.84%) |
Apr 28, 2010 | 69.38 | 69.75 | 68.54 | 69.26 | 2,288,307 | +0.61(+0.88%) |
Apr 27, 2010 | 70.30 | 70.83 | 68.53 | 68.66 | 1,919,265 | -2.20(-3.11%) |
Apr 26, 2010 | 70.71 | 71.54 | 70.33 | 70.86 | 1,949,233 | +0.07(+0.10%) |
Apr 23, 2010 | 69.54 | 70.80 | 69.13 | 70.79 | 2,381,514 | +1.16(+1.66%) |
Apr 22, 2010 | 68.06 | 70.03 | 67.90 | 69.63 | 1,930,777 | +0.82(+1.19%) |
Apr 21, 2010 | 68.94 | 69.24 | 68.41 | 68.82 | 9,386 | -0.23(-0.33%) |
Apr 20, 2010 | 68.42 | 69.43 | 68.40 | 69.04 | 936 | +1.18(+1.73%) |
Apr 19, 2010 | 67.16 | 68.02 | 66.85 | 67.87 | 1,212,446 | +0.02(+0.03%) |
Apr 16, 2010 | 68.15 | 68.68 | 67.20 | 67.85 | 2,208,579 | -0.89(-1.29%) |
Apr 15, 2010 | 68.94 | 68.98 | 68.26 | 68.74 | 1,229,578 | +0.13(+0.19%) |
Apr 14, 2010 | 67.74 | 68.67 | 67.15 | 68.61 | 1,764,112 | +1.37(+2.04%) |
Apr 13, 2010 | 67.14 | 67.53 | 66.24 | 67.24 | 1,325,858 | +0.06(+0.09%) |
Apr 12, 2010 | 67.25 | 67.81 | 66.80 | 67.17 | 1,729,777 | -0.31(-0.46%) |
Apr 09, 2010 | 67.22 | 67.74 | 66.89 | 67.48 | 1,488,499 | +0.66(+0.99%) |
Apr 08, 2010 | 66.09 | 66.95 | 65.35 | 66.82 | 1,265,787 | +0.23(+0.34%) |
Apr 07, 2010 | 66.32 | 67.29 | 65.83 | 66.59 | 2,624,515 | -0.03(-0.04%) |
Apr 06, 2010 | 67.20 | 67.43 | 66.43 | 66.62 | 2,714,102 | -1.35(-1.99%) |
Apr 05, 2010 | 66.33 | 68.36 | 66.09 | 67.97 | 2,805,367 | +1.90(+2.87%) |
Apr 01, 2010 | 64.85 | 66.08 | 66.08 | 66.08 | 4,856,046 | +2.00(+3.12%) |
Mar 31, 2010 | 62.96 | 64.60 | 62.92 | 64.08 | 2,921,110 | +1.19(+1.90%) |
Mar 30, 2010 | 62.15 | 63.15 | 61.66 | 62.88 | 2,051,398 | +0.31(+0.49%) |
Mar 29, 2010 | 61.28 | 62.61 | 60.99 | 62.57 | 1,694,181 | +1.84(+3.04%) |
Mar 26, 2010 | 61.64 | 61.81 | 60.02 | 60.73 | 3,441,619 | -0.87(-1.41%) |
Mar 25, 2010 | 63.82 | 63.82 | 61.56 | 61.60 | 2,169,984 | -1.64(-2.60%) |
Mar 24, 2010 | 62.68 | 63.52 | 62.15 | 63.24 | 2,616,858 | +0.29(+0.46%) |
Mar 23, 2010 | 63.43 | 63.71 | 62.57 | 62.95 | 3,011,745 | -0.49(-0.77%) |
Mar 22, 2010 | 63.49 | 63.58 | 62.76 | 63.44 | 2,266,999 | -0.80(-1.24%) |
Mar 19, 2010 | 65.33 | 65.81 | 63.61 | 64.24 | 2,860,028 | -1.05(-1.61%) |
Mar 18, 2010 | 66.56 | 67.07 | 65.16 | 65.30 | 2,245,493 | -1.55(-2.32%) |
Mar 17, 2010 | 65.34 | 67.25 | 65.34 | 66.85 | 2,711,237 | +1.83(+2.82%) |
Mar 16, 2010 | 64.67 | 65.04 | 64.14 | 65.02 | 1,306,908 | +0.75(+1.16%) |
Mar 15, 2010 | 63.79 | 64.33 | 63.66 | 64.27 | 1,827,928 | -0.70(-1.08%) |
Mar 12, 2010 | 64.92 | 65.09 | 64.18 | 64.97 | 1,340,385 | +0.48(+0.75%) |
Mar 11, 2010 | 64.30 | 64.69 | 64.05 | 64.49 | 1,483,948 | -0.07(-0.11%) |
Mar 10, 2010 | 64.41 | 64.74 | 64.00 | 64.56 | 2,010,102 | +0.26(+0.41%) |
Mar 09, 2010 | 63.81 | 64.60 | 63.65 | 64.30 | 1,544,213 | +0.24(+0.37%) |
Mar 08, 2010 | 64.49 | 64.60 | 63.84 | 64.06 | 1,003,503 | -0.22(-0.34%) |
Mar 05, 2010 | 63.88 | 64.67 | 63.75 | 64.28 | 1,336,382 | +0.89(+1.40%) |
Mar 04, 2010 | 63.91 | 64.56 | 62.76 | 63.39 | 1,353,526 | -0.52(-0.81%) |
Mar 03, 2010 | 64.42 | 64.83 | 63.57 | 63.91 | 1,691,283 | -0.22(-0.34%) |
Mar 02, 2010 | 64.61 | 65.33 | 63.83 | 64.13 | 2,488,079 | -0.25(-0.40%) |