Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 63.78 | 63.96 | 63.37 | 63.42 | 8,022,608 | -0.18(-0.28%) |
Feb 25, 2011 | 62.99 | 63.89 | 62.89 | 63.60 | 6,523,367 | +0.57(+0.90%) |
Feb 24, 2011 | 62.85 | 63.20 | 62.71 | 63.03 | 9,122,214 | +0.10(+0.16%) |
Feb 23, 2011 | 63.20 | 63.77 | 62.90 | 62.93 | 9,527,379 | -0.22(-0.35%) |
Feb 22, 2011 | 62.66 | 63.53 | 62.57 | 63.15 | 9,637,444 | -0.26(-0.41%) |
Feb 18, 2011 | 64.51 | 64.51 | 63.20 | 63.41 | 14,023,816 | -1.29(-1.99%) |
Feb 17, 2011 | 63.28 | 64.71 | 63.22 | 64.70 | 10,850,990 | +0.74(+1.16%) |
Feb 16, 2011 | 64.09 | 64.48 | 63.84 | 63.96 | 8,047,616 | -0.39(-0.61%) |
Feb 15, 2011 | 63.29 | 64.45 | 63.05 | 64.35 | 9,487,828 | +1.01(+1.59%) |
Feb 14, 2011 | 63.96 | 64.33 | 63.16 | 63.34 | 9,115,790 | -0.53(-0.83%) |
Feb 11, 2011 | 62.62 | 64.02 | 62.56 | 63.87 | 9,020,281 | +0.51(+0.80%) |
Feb 10, 2011 | 63.48 | 64.19 | 62.94 | 63.36 | 15,760,908 | -1.06(-1.65%) |
Feb 09, 2011 | 64.17 | 64.76 | 63.97 | 64.42 | 6,135,390 | +0.25(+0.39%) |
Feb 08, 2011 | 63.62 | 64.27 | 63.51 | 64.17 | 6,064,971 | +0.49(+0.77%) |
Feb 07, 2011 | 63.95 | 63.98 | 63.26 | 63.68 | 8,157,967 | -0.16(-0.25%) |
Feb 04, 2011 | 64.15 | 64.28 | 63.66 | 63.84 | 8,423,982 | -0.36(-0.56%) |
Feb 03, 2011 | 64.51 | 64.68 | 64.01 | 64.20 | 6,695,497 | -0.45(-0.70%) |
Feb 02, 2011 | 64.44 | 64.86 | 64.04 | 64.65 | 8,223,554 | -0.40(-0.61%) |
Feb 01, 2011 | 64.53 | 65.14 | 64.30 | 65.05 | 7,138,021 | +0.74(+1.15%) |
Jan 31, 2011 | 64.35 | 64.68 | 64.09 | 64.31 | 8,666,074 | -0.09(-0.14%) |
Jan 28, 2011 | 65.45 | 65.84 | 64.12 | 64.40 | 10,452,043 | -1.16(-1.77%) |
Jan 27, 2011 | 65.73 | 65.95 | 65.45 | 65.56 | 6,819,629 | -0.30(-0.46%) |
Jan 26, 2011 | 65.89 | 66.04 | 65.52 | 65.86 | 6,800,315 | +0.09(+0.14%) |
Jan 25, 2011 | 66.01 | 66.25 | 65.75 | 65.77 | 4,986,140 | -0.41(-0.62%) |
Jan 24, 2011 | 65.79 | 66.18 | 65.60 | 66.18 | 4,713,729 | +0.31(+0.47%) |
Jan 21, 2011 | 66.19 | 66.32 | 65.67 | 65.87 | 5,564,473 | -0.03(-0.05%) |
Jan 20, 2011 | 65.94 | 66.33 | 65.81 | 65.90 | 7,132,244 | +0.00(+0.00%) |
Jan 19, 2011 | 66.67 | 66.69 | 65.69 | 65.90 | 7,872,588 | -0.67(-1.01%) |
Jan 18, 2011 | 66.46 | 67.15 | 66.40 | 66.57 | 6,065,908 | -0.21(-0.31%) |
Jan 14, 2011 | 67.15 | 67.16 | 66.58 | 66.78 | 5,986,016 | -0.13(-0.19%) |
Jan 13, 2011 | 66.70 | 67.46 | 66.65 | 66.91 | 7,943,000 | +0.18(+0.27%) |
Jan 12, 2011 | 66.71 | 67.07 | 66.55 | 66.73 | 5,265,005 | +0.40(+0.60%) |
Jan 11, 2011 | 66.34 | 66.75 | 66.01 | 66.33 | 4,686,466 | +0.28(+0.42%) |
Jan 10, 2011 | 66.13 | 66.32 | 65.84 | 66.05 | 5,220,476 | -0.34(-0.51%) |
Jan 07, 2011 | 66.82 | 66.82 | 66.25 | 66.39 | 4,899,120 | -0.13(-0.19%) |
Jan 06, 2011 | 66.71 | 66.95 | 66.38 | 66.52 | 7,650,539 | -0.07(-0.11%) |
Jan 05, 2011 | 65.71 | 66.88 | 65.56 | 66.59 | 10,382,206 | +1.18(+1.80%) |
Jan 04, 2011 | 66.10 | 66.19 | 65.12 | 65.41 | 7,897,061 | -0.34(-0.52%) |
Jan 03, 2011 | 65.91 | 66.09 | 65.60 | 65.75 | 6,787,296 | +0.42(+0.64%) |
Dec 31, 2010 | 65.05 | 65.55 | 65.03 | 65.33 | 2,977,410 | +0.21(+0.32%) |
Dec 30, 2010 | 65.31 | 65.62 | 65.09 | 65.12 | 3,507,305 | -0.21(-0.32%) |
Dec 29, 2010 | 65.44 | 65.77 | 65.33 | 65.33 | 3,249,721 | +0.05(+0.08%) |
Dec 28, 2010 | 65.20 | 65.53 | 65.18 | 65.28 | 3,071,229 | -0.14(-0.21%) |
Dec 27, 2010 | 65.64 | 65.71 | 65.41 | 65.42 | 2,358,427 | -0.27(-0.41%) |
Dec 23, 2010 | 65.65 | 65.92 | 65.51 | 65.69 | 3,297,588 | +0.01(+0.02%) |
Dec 22, 2010 | 65.46 | 65.72 | 65.21 | 65.68 | 3,977,597 | +0.28(+0.43%) |
Dec 21, 2010 | 66.37 | 66.51 | 65.12 | 65.40 | 7,837,502 | -0.91(-1.37%) |
Dec 20, 2010 | 65.82 | 66.35 | 65.75 | 66.31 | 5,551,283 | +0.34(+0.52%) |
Dec 17, 2010 | 65.73 | 66.00 | 65.46 | 65.97 | 7,339,676 | +0.22(+0.33%) |
Dec 16, 2010 | 65.24 | 65.79 | 65.19 | 65.75 | 4,829,979 | +0.51(+0.78%) |
Dec 15, 2010 | 65.37 | 65.48 | 65.10 | 65.24 | 4,526,306 | -0.35(-0.53%) |
Dec 14, 2010 | 65.64 | 65.87 | 65.33 | 65.59 | 5,751,529 | +0.06(+0.09%) |
Dec 13, 2010 | 65.06 | 65.72 | 64.80 | 65.53 | 9,262,854 | +0.63(+0.97%) |
Dec 10, 2010 | 64.84 | 65.00 | 64.59 | 64.90 | 5,426,815 | +0.18(+0.28%) |
Dec 09, 2010 | 64.79 | 64.79 | 64.28 | 64.72 | 6,173,376 | +0.09(+0.14%) |
Dec 08, 2010 | 64.80 | 64.88 | 64.47 | 64.63 | 5,437,639 | -0.05(-0.08%) |
Dec 07, 2010 | 64.98 | 65.07 | 64.61 | 64.68 | 5,632,988 | -0.05(-0.08%) |
Dec 06, 2010 | 65.16 | 65.17 | 64.68 | 64.73 | 4,502,695 | -0.44(-0.68%) |
Dec 03, 2010 | 65.08 | 65.63 | 65.03 | 65.17 | 5,679,268 | -0.03(-0.05%) |
Dec 02, 2010 | 65.50 | 65.56 | 64.76 | 65.20 | 8,829,965 | -0.43(-0.66%) |
Dec 01, 2010 | 64.79 | 65.72 | 64.59 | 65.63 | 9,970,540 | +1.00(+1.55%) |
Nov 30, 2010 | 64.05 | 64.86 | 63.77 | 64.63 | 11,254,950 | +0.62(+0.97%) |
Nov 29, 2010 | 63.76 | 64.14 | 63.43 | 64.01 | 5,782,079 | +0.11(+0.17%) |
Nov 26, 2010 | 64.33 | 64.34 | 63.87 | 63.90 | 2,386,740 | -0.43(-0.67%) |
Nov 24, 2010 | 64.20 | 64.33 | 64.33 | 64.33 | 5,270,411 | +0.44(+0.69%) |
Nov 23, 2010 | 64.11 | 64.24 | 63.59 | 63.89 | 7,198,740 | -0.81(-1.25%) |
Nov 22, 2010 | 64.76 | 64.85 | 64.17 | 64.70 | 4,579,211 | -0.01(-0.02%) |
Nov 19, 2010 | 64.42 | 64.71 | 64.27 | 64.71 | 5,511,813 | -0.06(-0.09%) |
Nov 18, 2010 | 63.86 | 64.99 | 63.61 | 64.77 | 6,983,936 | +0.83(+1.30%) |
Nov 17, 2010 | 64.12 | 64.24 | 63.72 | 63.94 | 5,016,623 | -0.10(-0.16%) |
Nov 16, 2010 | 64.28 | 65.00 | 63.83 | 64.04 | 8,035,666 | -0.86(-1.33%) |
Nov 15, 2010 | 64.86 | 64.97 | 64.36 | 64.90 | 5,532,956 | +0.26(+0.40%) |
Nov 12, 2010 | 64.63 | 64.90 | 64.37 | 64.64 | 4,918,085 | -0.26(-0.40%) |
Nov 11, 2010 | 64.98 | 65.22 | 64.70 | 64.90 | 4,743,447 | -0.35(-0.54%) |
Nov 10, 2010 | 65.04 | 65.39 | 64.62 | 65.25 | 7,068,076 | -0.05(-0.08%) |
Nov 09, 2010 | 65.33 | 65.42 | 64.80 | 65.30 | 6,304,329 | +0.45(+0.69%) |
Nov 08, 2010 | 65.00 | 65.31 | 64.75 | 64.85 | 5,521,421 | -0.23(-0.35%) |
Nov 05, 2010 | 65.26 | 65.35 | 64.76 | 65.08 | 6,942,054 | -0.27(-0.41%) |
Nov 04, 2010 | 65.74 | 65.83 | 64.50 | 65.35 | 9,981,233 | +0.15(+0.23%) |
Nov 03, 2010 | 65.72 | 65.75 | 64.58 | 65.20 | 7,580,084 | -0.60(-0.91%) |
Nov 02, 2010 | 65.77 | 66.10 | 65.66 | 65.80 | 4,672,763 | +0.25(+0.38%) |
Nov 01, 2010 | 65.49 | 65.89 | 65.14 | 65.55 | 5,916,675 | +0.25(+0.38%) |
Oct 29, 2010 | 65.07 | 65.30 | 64.86 | 65.30 | 5,549,577 | +0.29(+0.45%) |
Oct 28, 2010 | 64.37 | 65.12 | 64.35 | 65.01 | 6,437,486 | +0.74(+1.15%) |
Oct 27, 2010 | 64.50 | 64.51 | 63.78 | 64.27 | 7,963,159 | -0.78(-1.20%) |
Oct 25, 2010 | 65.18 | 65.33 | 64.88 | 65.05 | 6,580,594 | +0.04(+0.06%) |
Oct 22, 2010 | 65.24 | 65.50 | 64.85 | 65.01 | 5,043,324 | -0.17(-0.26%) |
Oct 21, 2010 | 65.02 | 65.47 | 64.82 | 65.18 | 8,650,338 | +0.21(+0.32%) |
Oct 20, 2010 | 65.70 | 65.82 | 64.87 | 64.97 | 11,574,162 | -0.44(-0.67%) |
Oct 19, 2010 | 66.06 | 66.22 | 64.95 | 65.41 | 8,357,618 | -1.09(-1.64%) |
Oct 18, 2010 | 66.82 | 67.02 | 66.48 | 66.50 | 4,823,359 | -0.18(-0.27%) |
Oct 15, 2010 | 66.89 | 67.00 | 66.46 | 66.68 | 6,274,379 | +0.04(+0.06%) |
Oct 14, 2010 | 66.45 | 66.84 | 66.45 | 66.64 | 6,166,418 | +0.24(+0.36%) |
Oct 13, 2010 | 66.31 | 66.80 | 66.20 | 66.40 | 5,992,739 | +0.32(+0.48%) |
Oct 12, 2010 | 65.29 | 66.47 | 65.00 | 66.08 | 7,811,686 | +0.56(+0.85%) |
Oct 11, 2010 | 65.74 | 65.76 | 65.30 | 65.52 | 5,284,271 | -0.23(-0.35%) |
Oct 08, 2010 | 65.75 | 66.15 | 65.27 | 65.75 | 8,811,474 | -0.35(-0.53%) |
Oct 07, 2010 | 66.60 | 66.70 | 65.18 | 66.10 | 2,982 | -2.01(-2.95%) |
Oct 06, 2010 | 67.55 | 68.11 | 67.40 | 68.11 | 7,205,762 | +0.35(+0.52%) |
Oct 05, 2010 | 67.03 | 67.82 | 66.91 | 67.76 | 2,464 | +0.89(+1.33%) |
Oct 04, 2010 | 66.99 | 66.99 | 66.52 | 66.87 | 4,894,831 | -0.13(-0.19%) |
Oct 01, 2010 | 67.00 | 67.00 | 66.28 | 67.00 | 5,398,700 | +0.56(+0.85%) |
Sep 30, 2010 | 66.44 | 67.31 | 66.25 | 66.44 | 45,437 | -0.31(-0.47%) |
Sep 29, 2010 | 66.54 | 67.00 | 66.23 | 66.75 | 2,675 | -0.03(-0.04%) |
Sep 28, 2010 | 66.35 | 66.91 | 65.81 | 66.78 | 735 | +0.41(+0.62%) |
Sep 27, 2010 | 66.07 | 66.76 | 66.06 | 66.37 | 5,230,257 | +0.24(+0.36%) |
Sep 24, 2010 | 66.10 | 66.41 | 65.83 | 66.13 | 6,368,099 | +0.34(+0.52%) |
Sep 23, 2010 | 65.79 | 66.19 | 65.66 | 65.79 | 1,631 | -0.87(-1.31%) |
Sep 22, 2010 | 66.63 | 66.90 | 66.31 | 66.66 | 5,223,464 | +0.20(+0.30%) |
Sep 21, 2010 | 66.91 | 66.91 | 65.93 | 66.46 | 7,455,414 | -0.43(-0.64%) |
Sep 20, 2010 | 66.26 | 66.98 | 66.05 | 66.89 | 5,060,045 | +0.77(+1.16%) |
Sep 17, 2010 | 66.12 | 66.90 | 66.10 | 66.12 | 7,910,149 | -0.38(-0.57%) |
Sep 15, 2010 | 65.83 | 66.54 | 65.76 | 66.50 | 4,744,979 | +0.52(+0.79%) |
Sep 14, 2010 | 66.17 | 66.36 | 65.93 | 65.98 | 388 | -0.27(-0.41%) |
Sep 13, 2010 | 66.45 | 66.52 | 65.85 | 66.25 | 4,469,144 | -0.16(-0.24%) |
Sep 10, 2010 | 66.15 | 66.50 | 65.86 | 66.41 | 4,234,720 | +0.31(+0.47%) |
Sep 09, 2010 | 65.90 | 66.21 | 65.42 | 66.10 | 5,835,753 | +0.67(+1.02%) |
Sep 08, 2010 | 65.44 | 65.70 | 65.26 | 65.43 | 1,051 | -0.05(-0.08%) |
Sep 07, 2010 | 65.10 | 66.01 | 65.10 | 65.48 | 2,573 | -0.09(-0.14%) |
Sep 03, 2010 | 65.11 | 65.71 | 65.11 | 65.57 | 5,864,799 | +0.60(+0.92%) |
Sep 02, 2010 | 64.97 | 65.31 | 64.52 | 64.97 | 158 | +0.08(+0.12%) |
Sep 01, 2010 | 64.52 | 65.05 | 64.52 | 64.89 | 6,382,060 | +0.76(+1.19%) |
Aug 31, 2010 | 64.11 | 64.33 | 63.18 | 64.13 | 16,332 | +0.37(+0.58%) |
Aug 30, 2010 | 64.09 | 64.43 | 63.60 | 63.76 | 3,998,857 | -0.36(-0.56%) |
Aug 27, 2010 | 63.72 | 64.47 | 63.38 | 64.12 | 5,227,636 | -0.04(-0.06%) |
Aug 26, 2010 | 64.30 | 64.82 | 63.85 | 64.16 | 100,200 | -0.41(-0.63%) |
Aug 25, 2010 | 64.37 | 64.84 | 64.20 | 64.57 | 5,322,391 | -0.21(-0.32%) |
Aug 24, 2010 | 64.50 | 65.24 | 64.21 | 64.78 | 2,152 | -0.04(-0.06%) |
Aug 23, 2010 | 65.14 | 65.40 | 64.78 | 64.82 | 3,152,072 | +0.02(+0.03%) |
Aug 20, 2010 | 64.30 | 65.28 | 64.30 | 64.80 | 5,654,998 | +0.14(+0.22%) |
Aug 19, 2010 | 65.50 | 65.52 | 64.26 | 64.66 | 2,652 | -0.86(-1.31%) |
Aug 18, 2010 | 65.66 | 65.84 | 65.25 | 65.52 | 2,065 | -0.03(-0.05%) |
Aug 17, 2010 | 65.68 | 66.00 | 65.22 | 65.55 | 1,651 | +0.12(+0.18%) |
Aug 16, 2010 | 65.30 | 65.50 | 64.80 | 65.43 | 3,564,424 | -0.13(-0.20%) |
Aug 13, 2010 | 65.56 | 65.71 | 64.86 | 65.56 | 4,517,670 | +0.38(+0.58%) |
Aug 12, 2010 | 64.91 | 65.35 | 64.78 | 65.18 | 4,925,329 | -0.27(-0.41%) |
Aug 11, 2010 | 65.98 | 66.07 | 65.45 | 65.45 | 2,482 | -0.66(-1.00%) |
Aug 10, 2010 | 66.11 | 66.83 | 66.00 | 66.11 | 300 | -0.31(-0.47%) |
Aug 09, 2010 | 66.00 | 66.60 | 65.93 | 66.42 | 5,492,690 | +0.52(+0.79%) |
Aug 06, 2010 | 65.90 | 65.97 | 65.13 | 65.90 | 5,500,659 | +0.32(+0.49%) |
Aug 05, 2010 | 65.68 | 65.79 | 65.06 | 65.58 | 5,143,040 | -0.59(-0.89%) |
Aug 04, 2010 | 65.72 | 66.35 | 65.37 | 66.17 | 1,441 | +0.40(+0.61%) |
Aug 03, 2010 | 65.11 | 65.92 | 65.00 | 65.77 | 958 | +0.50(+0.77%) |
Aug 02, 2010 | 65.47 | 65.47 | 64.88 | 65.27 | 6,486,445 | +0.36(+0.55%) |
Jul 30, 2010 | 64.91 | 65.18 | 64.31 | 64.91 | 5,339,264 | +0.02(+0.03%) |
Jul 29, 2010 | 65.33 | 65.59 | 64.71 | 64.89 | 1,367 | -0.80(-1.22%) |
Jul 28, 2010 | 65.69 | 65.69 | 65.00 | 65.69 | 1,288 | +0.00(+0.00%) |
Jul 27, 2010 | 65.69 | 65.79 | 64.71 | 65.69 | 2,021 | +0.71(+1.09%) |
Jul 26, 2010 | 64.36 | 65.03 | 64.19 | 64.98 | 4,030,235 | +0.53(+0.82%) |
Jul 23, 2010 | 64.05 | 64.75 | 64.05 | 64.45 | 5,191,017 | +0.24(+0.37%) |
Jul 22, 2010 | 64.46 | 64.86 | 64.00 | 64.21 | 758 | +0.26(+0.41%) |
Jul 21, 2010 | 64.78 | 64.98 | 63.67 | 63.95 | 8,691,256 | -0.78(-1.21%) |
Jul 20, 2010 | 64.73 | 64.87 | 61.71 | 64.73 | 11,243,027 | +2.68(+4.32%) |
Jul 19, 2010 | 62.39 | 62.52 | 62.00 | 62.05 | 5,969,392 | -0.40(-0.64%) |
Jul 16, 2010 | 62.45 | 63.53 | 62.24 | 62.45 | 9,510,104 | -0.94(-1.48%) |
Jul 15, 2010 | 63.58 | 63.71 | 62.99 | 63.39 | 8,126,694 | -0.17(-0.27%) |
Jul 14, 2010 | 63.23 | 63.70 | 63.06 | 63.56 | 5,687,463 | +0.13(+0.20%) |
Jul 13, 2010 | 64.25 | 64.26 | 63.35 | 63.43 | 799 | -0.31(-0.49%) |
Jul 12, 2010 | 63.25 | 63.75 | 63.05 | 63.74 | 4,205,289 | +0.24(+0.38%) |
Jul 09, 2010 | 63.50 | 64.11 | 63.30 | 63.50 | 5,020,479 | -0.50(-0.78%) |
Jul 08, 2010 | 63.21 | 64.00 | 62.91 | 64.00 | 662 | +1.07(+1.70%) |
Jul 07, 2010 | 61.60 | 63.08 | 61.27 | 62.93 | 7,296,126 | +1.29(+2.09%) |
Jul 06, 2010 | 61.74 | 61.89 | 60.95 | 61.64 | 5,509 | +0.11(+0.18%) |
Jul 02, 2010 | 61.53 | 62.15 | 61.38 | 61.53 | 5,988,251 | -0.02(-0.03%) |
Jul 01, 2010 | 61.55 | 61.66 | 60.32 | 61.55 | 739 | +0.54(+0.89%) |
Jun 30, 2010 | 61.01 | 61.73 | 60.50 | 61.01 | 526 | -0.22(-0.36%) |
Jun 29, 2010 | 61.46 | 61.77 | 60.89 | 61.23 | 330 | +0.46(+0.76%) |
Jun 25, 2010 | 60.77 | 62.49 | 60.77 | 60.77 | 22,935,608 | -1.63(-2.61%) |
Jun 24, 2010 | 62.37 | 62.99 | 62.25 | 62.40 | 703 | -0.33(-0.53%) |
Jun 23, 2010 | 63.22 | 63.22 | 62.31 | 62.73 | 6,516,802 | -0.57(-0.90%) |
Jun 22, 2010 | 64.03 | 64.25 | 63.18 | 63.30 | 130 | -0.72(-1.12%) |
Jun 21, 2010 | 64.54 | 64.79 | 63.74 | 64.02 | 5,158,727 | -0.06(-0.09%) |
Jun 18, 2010 | 64.08 | 64.67 | 64.03 | 64.08 | 8,948,013 | -0.41(-0.64%) |
Jun 17, 2010 | 63.96 | 64.56 | 63.75 | 64.49 | 5,179,847 | +0.58(+0.91%) |
Jun 16, 2010 | 63.79 | 64.05 | 63.56 | 63.91 | 5,959,954 | -0.33(-0.51%) |
Jun 15, 2010 | 63.88 | 64.29 | 63.84 | 64.24 | 100 | +0.39(+0.61%) |
Jun 14, 2010 | 63.90 | 64.23 | 63.24 | 63.85 | 4,941,710 | +0.29(+0.46%) |
Jun 11, 2010 | 63.50 | 63.56 | 62.94 | 63.56 | 5,466,071 | -0.28(-0.44%) |
Jun 10, 2010 | 63.03 | 63.90 | 63.03 | 63.84 | 370 | +1.35(+2.16%) |
Jun 09, 2010 | 62.86 | 63.07 | 62.33 | 62.49 | 7,056,301 | -0.16(-0.26%) |
Jun 08, 2010 | 61.44 | 62.80 | 61.40 | 62.65 | 7,538,206 | +0.92(+1.49%) |
Jun 07, 2010 | 61.37 | 62.56 | 61.29 | 61.73 | 7,694,092 | +0.29(+0.47%) |
Jun 04, 2010 | 61.44 | 62.46 | 61.29 | 61.44 | 10,309,768 | -1.93(-3.05%) |
Jun 03, 2010 | 63.50 | 63.65 | 63.00 | 63.37 | 6,448,378 | -0.09(-0.14%) |
Jun 02, 2010 | 62.60 | 63.46 | 61.83 | 63.46 | 55,361 | +0.70(+1.12%) |
Jun 01, 2010 | 62.66 | 63.59 | 61.90 | 62.76 | 100 | -0.13(-0.21%) |
May 28, 2010 | 62.89 | 63.46 | 62.73 | 62.89 | 7,546,977 | -0.01(-0.02%) |
May 27, 2010 | 61.97 | 62.93 | 61.52 | 62.90 | 9,428,372 | +1.67(+2.73%) |
May 26, 2010 | 63.06 | 63.06 | 61.04 | 61.23 | 1,735 | -1.66(-2.64%) |
May 25, 2010 | 61.93 | 62.92 | 61.65 | 62.89 | 9,156,870 | -0.43(-0.68%) |
May 24, 2010 | 63.09 | 64.01 | 62.60 | 63.32 | 6,334,528 | -0.26(-0.41%) |
May 21, 2010 | 63.21 | 63.64 | 62.14 | 63.58 | 14,586,377 | -1.22(-1.88%) |
May 20, 2010 | 64.53 | 64.80 | 63.86 | 64.80 | 1,164 | -1.24(-1.88%) |
May 19, 2010 | 66.30 | 66.38 | 65.50 | 66.04 | 7,867,739 | -0.49(-0.74%) |
May 18, 2010 | 66.92 | 67.30 | 66.40 | 66.53 | 1,556 | -0.22(-0.33%) |
May 17, 2010 | 66.11 | 66.96 | 66.07 | 66.75 | 6,943,994 | +0.68(+1.03%) |
May 14, 2010 | 66.07 | 66.60 | 65.77 | 66.07 | 9,731,735 | -0.41(-0.62%) |
May 13, 2010 | 67.02 | 67.08 | 66.46 | 66.48 | 7,800,677 | -0.74(-1.10%) |
May 12, 2010 | 67.24 | 67.61 | 66.81 | 67.22 | 13,170,212 | +0.67(+1.01%) |
May 11, 2010 | 66.88 | 67.00 | 66.49 | 66.55 | 7,240,711 | +0.14(+0.21%) |
May 10, 2010 | 66.15 | 66.45 | 65.95 | 66.41 | 10,833,726 | +1.84(+2.85%) |
May 07, 2010 | 64.46 | 65.04 | 63.66 | 64.57 | 13,221,594 | -0.84(-1.28%) |
May 06, 2010 | 65.41 | 66.20 | 61.91 | 65.41 | 9,200 | -0.00(-0.00%) |
May 05, 2010 | 65.40 | 65.61 | 65.02 | 65.41 | 7,658,715 | -0.02(-0.03%) |
May 04, 2010 | 65.30 | 65.98 | 65.05 | 65.43 | 8,383,005 | -0.26(-0.40%) |
May 03, 2010 | 65.28 | 66.00 | 64.89 | 65.69 | 5,807,835 | +0.47(+0.72%) |
Apr 30, 2010 | 65.33 | 65.98 | 65.18 | 65.22 | 8,274,180 | +0.02(+0.03%) |
Apr 29, 2010 | 64.95 | 65.50 | 64.83 | 65.20 | 7,713,902 | +0.45(+0.69%) |
Apr 28, 2010 | 64.28 | 64.82 | 63.60 | 64.75 | 10,229,590 | +0.52(+0.81%) |
Apr 27, 2010 | 64.93 | 65.20 | 64.07 | 64.23 | 8,615,261 | -0.79(-1.22%) |
Apr 26, 2010 | 64.84 | 65.44 | 64.61 | 65.02 | 8,096,854 | +0.31(+0.48%) |
Apr 23, 2010 | 64.85 | 64.85 | 64.17 | 64.71 | 9,008,965 | -0.05(-0.08%) |
Apr 22, 2010 | 65.75 | 65.79 | 64.50 | 64.76 | 9,689,677 | -1.22(-1.85%) |
Apr 21, 2010 | 65.98 | 66.31 | 65.61 | 65.98 | 70,999 | +0.08(+0.12%) |
Apr 20, 2010 | 66.17 | 66.40 | 65.72 | 65.90 | 6,780,858 | -0.22(-0.33%) |
Apr 19, 2010 | 66.08 | 66.39 | 65.70 | 66.12 | 6,354,595 | -0.02(-0.03%) |
Apr 16, 2010 | 66.01 | 66.65 | 65.96 | 66.14 | 7,375,475 | -0.13(-0.20%) |
Apr 15, 2010 | 65.97 | 66.50 | 65.80 | 66.27 | 5,968,497 | -0.02(-0.03%) |
Apr 14, 2010 | 66.20 | 66.30 | 65.83 | 66.29 | 5,202,275 | -0.10(-0.15%) |
Apr 13, 2010 | 66.16 | 66.50 | 66.02 | 66.39 | 5,190,708 | +0.07(+0.11%) |
Apr 12, 2010 | 66.35 | 66.67 | 66.26 | 66.32 | 5,073,991 | -0.04(-0.06%) |
Apr 09, 2010 | 65.93 | 66.43 | 65.86 | 66.36 | 4,757,609 | +0.39(+0.59%) |
Apr 08, 2010 | 65.75 | 66.19 | 65.62 | 65.97 | 6,646,249 | -0.02(-0.03%) |
Apr 07, 2010 | 66.39 | 66.52 | 65.75 | 65.99 | 8,204,144 | -0.40(-0.60%) |
Apr 06, 2010 | 65.79 | 66.63 | 65.79 | 66.39 | 6,734,645 | +0.09(+0.14%) |
Apr 05, 2010 | 66.68 | 66.68 | 65.83 | 66.30 | 6,732,559 | -0.38(-0.57%) |
Apr 01, 2010 | 66.32 | 66.68 | 66.68 | 66.68 | 5,074,100 | +0.52(+0.79%) |
Mar 31, 2010 | 66.68 | 66.71 | 66.06 | 66.16 | 8,123,852 | -0.62(-0.93%) |
Mar 30, 2010 | 66.52 | 67.00 | 66.36 | 66.78 | 5,733,730 | +0.23(+0.35%) |
Mar 29, 2010 | 66.61 | 66.87 | 66.30 | 66.55 | 6,825,572 | -0.04(-0.06%) |
Mar 26, 2010 | 66.64 | 66.81 | 66.34 | 66.59 | 5,313,363 | +0.04(+0.06%) |
Mar 25, 2010 | 66.37 | 67.00 | 66.35 | 66.55 | 6,246,519 | +0.29(+0.44%) |
Mar 24, 2010 | 66.62 | 67.00 | 66.25 | 66.26 | 7,661,129 | -0.60(-0.90%) |
Mar 23, 2010 | 66.39 | 67.00 | 66.24 | 66.86 | 6,412,788 | +0.55(+0.83%) |
Mar 22, 2010 | 66.43 | 66.56 | 66.15 | 66.31 | 6,762,968 | -0.25(-0.38%) |
Mar 19, 2010 | 66.96 | 66.98 | 66.26 | 66.56 | 10,947,400 | +0.04(+0.06%) |
Mar 18, 2010 | 66.57 | 66.73 | 66.16 | 66.52 | 6,961,966 | -0.05(-0.08%) |
Mar 17, 2010 | 66.15 | 66.58 | 66.02 | 66.57 | 6,922,245 | +0.50(+0.76%) |
Mar 16, 2010 | 66.25 | 66.30 | 65.83 | 66.07 | 7,474,500 | -0.08(-0.12%) |
Mar 15, 2010 | 65.92 | 66.22 | 65.88 | 66.15 | 10,467,404 | +1.05(+1.61%) |
Mar 12, 2010 | 64.92 | 65.25 | 64.68 | 65.10 | 6,896,362 | +0.13(+0.20%) |
Mar 11, 2010 | 64.20 | 65.00 | 63.90 | 64.97 | 7,536,854 | +0.54(+0.84%) |
Mar 10, 2010 | 64.30 | 64.59 | 64.01 | 64.43 | 6,449,994 | +0.07(+0.11%) |
Mar 09, 2010 | 63.88 | 64.65 | 63.80 | 64.36 | 7,655,363 | +0.21(+0.33%) |
Mar 08, 2010 | 64.27 | 64.46 | 63.80 | 64.15 | 4,952,840 | -0.22(-0.34%) |
Mar 05, 2010 | 64.30 | 64.48 | 63.91 | 64.37 | 8,448,583 | +0.26(+0.41%) |
Mar 04, 2010 | 63.98 | 64.50 | 63.96 | 64.11 | 7,830,527 | +0.13(+0.20%) |
Mar 03, 2010 | 63.82 | 64.27 | 63.80 | 63.98 | 8,486,272 | +0.18(+0.28%) |
Mar 02, 2010 | 63.61 | 64.00 | 63.42 | 63.80 | 9,527,165 | +0.37(+0.58%) |