Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 92.51 | 93.14 | 92.35 | 92.63 | 1,038,442 | +0.27(+0.29%) |
Apr 28, 2011 | 91.57 | 92.73 | 91.57 | 92.36 | 1,457,264 | +1.00(+1.10%) |
Apr 27, 2011 | 90.85 | 91.43 | 90.42 | 91.36 | 841,217 | +0.68(+0.75%) |
Apr 26, 2011 | 89.42 | 90.93 | 89.42 | 90.68 | 782,448 | +1.64(+1.84%) |
Apr 25, 2011 | 88.70 | 89.20 | 88.36 | 89.04 | 514,255 | +0.23(+0.26%) |
Apr 21, 2011 | 88.78 | 89.21 | 88.75 | 88.81 | 286,867 | +0.45(+0.51%) |
Apr 20, 2011 | 89.18 | 89.39 | 87.41 | 88.36 | 2,118,183 | +0.38(+0.43%) |
Apr 19, 2011 | 87.86 | 88.07 | 87.57 | 87.98 | 358,879 | +0.50(+0.57%) |
Apr 18, 2011 | 87.74 | 87.92 | 86.89 | 87.48 | 642,386 | -1.25(-1.41%) |
Apr 15, 2011 | 88.52 | 88.89 | 88.08 | 88.74 | 477,126 | +0.56(+0.63%) |
Apr 14, 2011 | 87.43 | 88.50 | 87.21 | 88.18 | 511,614 | +0.29(+0.33%) |
Apr 13, 2011 | 88.45 | 88.62 | 87.47 | 87.89 | 1,440,050 | -0.18(-0.20%) |
Apr 12, 2011 | 87.26 | 88.49 | 87.20 | 88.07 | 1,985,710 | +0.39(+0.44%) |
Apr 11, 2011 | 87.97 | 88.02 | 87.35 | 87.68 | 937,440 | -0.16(-0.18%) |
Apr 08, 2011 | 89.76 | 89.77 | 87.27 | 87.84 | 1,176,563 | -1.48(-1.65%) |
Apr 07, 2011 | 89.70 | 90.13 | 89.00 | 89.31 | 875,005 | -0.51(-0.57%) |
Apr 06, 2011 | 90.24 | 90.45 | 89.16 | 89.82 | 1,371,926 | +0.04(+0.04%) |
Apr 05, 2011 | 90.29 | 90.58 | 89.63 | 89.78 | 1,013,588 | -0.53(-0.59%) |
Apr 04, 2011 | 90.34 | 90.58 | 89.97 | 90.31 | 812,599 | +0.14(+0.15%) |
Apr 01, 2011 | 90.20 | 90.78 | 89.82 | 90.18 | 841,317 | +1.19(+1.34%) |
Mar 31, 2011 | 88.30 | 89.42 | 88.30 | 88.99 | 953,276 | +0.50(+0.57%) |
Mar 30, 2011 | 88.88 | 89.06 | 88.49 | 88.49 | 656,540 | +0.20(+0.23%) |
Mar 29, 2011 | 87.89 | 88.30 | 87.24 | 88.28 | 617,093 | +0.54(+0.61%) |
Mar 28, 2011 | 87.91 | 88.33 | 87.55 | 87.74 | 839,531 | +0.35(+0.40%) |
Mar 25, 2011 | 86.93 | 87.71 | 86.60 | 87.39 | 524,505 | +0.70(+0.80%) |
Mar 24, 2011 | 86.08 | 86.80 | 85.63 | 86.69 | 668,524 | +1.18(+1.39%) |
Mar 23, 2011 | 85.44 | 85.67 | 84.65 | 85.51 | 1,182,793 | -0.02(-0.02%) |
Mar 22, 2011 | 86.66 | 86.66 | 85.48 | 85.53 | 1,320,655 | -1.19(-1.38%) |
Mar 21, 2011 | 86.57 | 86.83 | 86.48 | 86.72 | 1,073,371 | +1.86(+2.19%) |
Mar 18, 2011 | 85.32 | 85.55 | 84.38 | 84.86 | 1,618,094 | +0.57(+0.68%) |
Mar 17, 2011 | 84.65 | 85.36 | 83.87 | 84.29 | 1,970,280 | +1.27(+1.53%) |
Mar 16, 2011 | 83.97 | 84.69 | 82.87 | 83.02 | 2,435,387 | -1.30(-1.54%) |
Mar 15, 2011 | 83.84 | 84.78 | 83.66 | 84.31 | 1,284,122 | -0.32(-0.38%) |
Mar 14, 2011 | 85.61 | 85.66 | 84.06 | 84.64 | 1,645,385 | -1.49(-1.73%) |
Mar 11, 2011 | 85.03 | 86.44 | 84.97 | 86.13 | 1,568,294 | +0.83(+0.98%) |
Mar 10, 2011 | 85.18 | 86.30 | 84.36 | 85.30 | 4,004,642 | -1.17(-1.35%) |
Mar 09, 2011 | 86.26 | 86.84 | 85.54 | 86.46 | 2,056,093 | +0.03(+0.03%) |
Mar 08, 2011 | 84.25 | 86.66 | 84.08 | 86.43 | 3,064,834 | +2.37(+2.82%) |
Mar 07, 2011 | 84.68 | 85.31 | 83.28 | 84.06 | 2,086,898 | -0.68(-0.80%) |
Mar 04, 2011 | 85.88 | 85.88 | 84.22 | 84.74 | 1,581,670 | -1.06(-1.24%) |
Mar 03, 2011 | 84.66 | 85.92 | 84.55 | 85.80 | 1,372,459 | +2.07(+2.48%) |
Mar 02, 2011 | 83.03 | 84.06 | 82.80 | 83.73 | 1,381,825 | +0.71(+0.86%) |
Mar 01, 2011 | 85.81 | 85.81 | 82.75 | 83.02 | 2,334,010 | -2.33(-2.73%) |
Feb 28, 2011 | 85.05 | 85.77 | 85.01 | 85.35 | 585,163 | +0.48(+0.57%) |
Feb 25, 2011 | 84.57 | 84.98 | 84.06 | 84.87 | 986,328 | +0.82(+0.98%) |
Feb 24, 2011 | 83.31 | 84.61 | 83.06 | 84.05 | 1,660,950 | +0.58(+0.70%) |
Feb 23, 2011 | 85.03 | 85.30 | 82.40 | 83.46 | 2,208,682 | -1.74(-2.04%) |
Feb 22, 2011 | 86.99 | 87.43 | 85.07 | 85.20 | 1,455,515 | -3.46(-3.90%) |
Feb 18, 2011 | 88.89 | 89.13 | 88.23 | 88.66 | 914,246 | -0.06(-0.07%) |
Feb 17, 2011 | 88.40 | 88.77 | 87.95 | 88.73 | 186,756 | +0.26(+0.29%) |
Feb 16, 2011 | 88.10 | 88.78 | 87.63 | 88.47 | 1,767,249 | +0.93(+1.07%) |
Feb 15, 2011 | 87.06 | 87.57 | 86.87 | 87.54 | 932,692 | +0.31(+0.35%) |
Feb 14, 2011 | 87.74 | 87.81 | 87.15 | 87.23 | 501,867 | -0.40(-0.45%) |
Feb 11, 2011 | 86.20 | 87.80 | 86.07 | 87.63 | 574,173 | +1.15(+1.33%) |
Feb 10, 2011 | 84.78 | 86.67 | 84.74 | 86.48 | 1,320,394 | +1.31(+1.54%) |
Feb 09, 2011 | 84.59 | 85.34 | 84.59 | 85.17 | 674,546 | +0.21(+0.25%) |
Feb 08, 2011 | 84.75 | 85.09 | 84.40 | 84.95 | 350,239 | +0.18(+0.21%) |
Feb 07, 2011 | 84.64 | 85.31 | 84.49 | 84.78 | 715,105 | +0.26(+0.31%) |
Feb 04, 2011 | 84.65 | 84.65 | 83.81 | 84.52 | 294,846 | +0.19(+0.22%) |
Feb 03, 2011 | 83.84 | 85.02 | 83.84 | 84.33 | 674,018 | +0.41(+0.49%) |
Feb 02, 2011 | 85.41 | 85.41 | 83.92 | 83.93 | 1,262,236 | -1.72(-2.01%) |
Feb 01, 2011 | 84.42 | 85.93 | 84.42 | 85.65 | 1,067,634 | +1.68(+1.99%) |
Jan 31, 2011 | 83.50 | 84.26 | 83.50 | 83.97 | 671,576 | +0.49(+0.59%) |
Jan 28, 2011 | 86.06 | 86.06 | 83.35 | 83.48 | 1,243,840 | -2.42(-2.82%) |
Jan 27, 2011 | 85.31 | 86.04 | 85.23 | 85.91 | 287,935 | +0.62(+0.73%) |
Jan 26, 2011 | 84.70 | 85.58 | 84.41 | 85.29 | 489,077 | +1.00(+1.19%) |
Jan 25, 2011 | 84.43 | 84.82 | 83.72 | 84.29 | 1,297,579 | -0.56(-0.67%) |
Jan 24, 2011 | 84.20 | 84.85 | 84.01 | 84.85 | 343,404 | +0.62(+0.74%) |
Jan 21, 2011 | 85.39 | 85.52 | 84.08 | 84.23 | 479,421 | -0.59(-0.70%) |
Jan 20, 2011 | 85.22 | 85.28 | 84.26 | 84.82 | 1,186,534 | -0.73(-0.85%) |
Jan 19, 2011 | 87.17 | 87.17 | 85.18 | 85.55 | 869,802 | -1.57(-1.81%) |
Jan 18, 2011 | 87.31 | 87.82 | 86.82 | 87.13 | 415,838 | -0.16(-0.18%) |
Jan 14, 2011 | 87.32 | 87.64 | 87.16 | 87.29 | 811,242 | -0.14(-0.16%) |
Jan 13, 2011 | 87.24 | 87.65 | 86.67 | 87.42 | 680,881 | +0.34(+0.39%) |
Jan 12, 2011 | 87.00 | 87.09 | 86.57 | 87.08 | 190,121 | +0.69(+0.80%) |
Jan 11, 2011 | 87.44 | 87.61 | 85.95 | 86.39 | 1,123,054 | -0.59(-0.68%) |
Jan 10, 2011 | 86.33 | 87.19 | 85.83 | 86.98 | 465,612 | +0.42(+0.48%) |
Jan 07, 2011 | 86.00 | 87.09 | 85.70 | 86.56 | 871,540 | +0.67(+0.78%) |
Jan 06, 2011 | 86.13 | 86.26 | 85.67 | 85.90 | 346,760 | -0.34(-0.40%) |
Jan 05, 2011 | 85.57 | 86.29 | 85.26 | 86.24 | 690,979 | +0.39(+0.45%) |
Jan 04, 2011 | 86.82 | 86.90 | 85.18 | 85.85 | 371,335 | -0.64(-0.74%) |
Jan 03, 2011 | 86.33 | 87.22 | 86.14 | 86.49 | 631,299 | +1.05(+1.22%) |
Dec 31, 2010 | 85.30 | 85.63 | 85.23 | 85.44 | 226,426 | +0.08(+0.10%) |
Dec 30, 2010 | 85.40 | 85.64 | 85.17 | 85.36 | 152,119 | +0.05(+0.05%) |
Dec 29, 2010 | 85.35 | 85.53 | 85.05 | 85.31 | 164,853 | +0.21(+0.25%) |
Dec 28, 2010 | 85.54 | 85.54 | 84.68 | 85.10 | 117,054 | -0.04(-0.04%) |
Dec 27, 2010 | 84.89 | 85.35 | 84.52 | 85.14 | 209,852 | +0.27(+0.32%) |
Dec 23, 2010 | 85.09 | 85.43 | 84.72 | 84.87 | 229,821 | -0.32(-0.38%) |
Dec 22, 2010 | 85.27 | 85.34 | 84.60 | 85.19 | 429,223 | +0.06(+0.07%) |
Dec 21, 2010 | 84.58 | 85.30 | 84.53 | 85.13 | 745,043 | +0.91(+1.09%) |
Dec 20, 2010 | 84.58 | 84.79 | 83.82 | 84.22 | 583,359 | -0.16(-0.19%) |
Dec 17, 2010 | 85.04 | 85.05 | 84.21 | 84.37 | 582,033 | -0.61(-0.72%) |
Dec 16, 2010 | 83.89 | 85.06 | 83.72 | 84.99 | 435,367 | +1.10(+1.32%) |
Dec 15, 2010 | 83.97 | 84.87 | 83.82 | 83.88 | 636,262 | -0.30(-0.35%) |
Dec 14, 2010 | 84.70 | 84.85 | 83.80 | 84.18 | 585,277 | -0.33(-0.39%) |
Dec 13, 2010 | 85.57 | 85.59 | 84.42 | 84.51 | 731,529 | -0.68(-0.80%) |
Dec 10, 2010 | 85.02 | 85.25 | 84.42 | 85.20 | 473,376 | +0.26(+0.30%) |
Dec 09, 2010 | 84.74 | 85.02 | 84.32 | 84.94 | 305,970 | +0.72(+0.86%) |
Dec 08, 2010 | 84.69 | 84.74 | 84.00 | 84.22 | 241,775 | -0.39(-0.46%) |
Dec 07, 2010 | 85.09 | 85.37 | 84.47 | 84.60 | 573,596 | +0.24(+0.28%) |
Dec 06, 2010 | 84.63 | 84.63 | 84.14 | 84.36 | 394,495 | -0.35(-0.41%) |
Dec 03, 2010 | 83.93 | 84.83 | 83.70 | 84.72 | 278,606 | +0.55(+0.66%) |
Dec 02, 2010 | 83.26 | 84.39 | 83.17 | 84.16 | 638,263 | +1.12(+1.35%) |
Dec 01, 2010 | 82.27 | 83.55 | 82.27 | 83.04 | 275,169 | +1.93(+2.38%) |
Nov 30, 2010 | 80.94 | 81.72 | 80.92 | 81.11 | 355,678 | -0.73(-0.90%) |
Nov 29, 2010 | 81.00 | 82.00 | 80.60 | 81.84 | 432,486 | +0.30(+0.36%) |
Nov 26, 2010 | 81.67 | 81.96 | 80.99 | 81.55 | 77,622 | -0.49(-0.60%) |
Nov 24, 2010 | 80.36 | 82.04 | 82.04 | 82.04 | 667,012 | +2.22(+2.78%) |
Nov 23, 2010 | 80.31 | 80.31 | 79.47 | 79.82 | 370,035 | -1.35(-1.66%) |
Nov 22, 2010 | 80.97 | 81.63 | 80.32 | 81.17 | 477,428 | -0.18(-0.23%) |
Nov 19, 2010 | 80.64 | 81.38 | 80.47 | 81.36 | 266,115 | +0.51(+0.63%) |
Nov 18, 2010 | 80.40 | 81.44 | 80.40 | 80.85 | 553,948 | +1.37(+1.72%) |
Nov 17, 2010 | 79.48 | 79.70 | 78.85 | 79.48 | 966,788 | +0.23(+0.29%) |
Nov 16, 2010 | 79.98 | 80.17 | 78.83 | 79.25 | 1,038,247 | -1.21(-1.50%) |
Nov 15, 2010 | 80.66 | 81.48 | 80.43 | 80.46 | 424,549 | +0.21(+0.26%) |
Nov 12, 2010 | 80.64 | 81.06 | 79.80 | 80.25 | 319,306 | -0.86(-1.06%) |
Nov 11, 2010 | 80.39 | 81.27 | 80.05 | 81.12 | 806,856 | +0.06(+0.07%) |
Nov 10, 2010 | 80.75 | 81.09 | 80.13 | 81.06 | 581,557 | +0.35(+0.43%) |
Nov 09, 2010 | 82.35 | 82.40 | 80.45 | 80.71 | 744,623 | -1.43(-1.74%) |
Nov 08, 2010 | 82.06 | 82.32 | 81.55 | 82.14 | 258,620 | +0.06(+0.07%) |
Nov 05, 2010 | 82.22 | 82.68 | 81.79 | 82.08 | 513,547 | +0.06(+0.07%) |
Nov 04, 2010 | 81.82 | 82.44 | 81.24 | 82.03 | 2,052,002 | +0.98(+1.21%) |
Nov 03, 2010 | 80.46 | 81.05 | 79.90 | 81.05 | 416,867 | +0.79(+0.98%) |
Nov 02, 2010 | 80.06 | 80.36 | 79.49 | 80.26 | 282,136 | +1.07(+1.35%) |
Nov 01, 2010 | 79.48 | 80.40 | 78.84 | 79.19 | 380,383 | +0.01(+0.01%) |
Oct 29, 2010 | 78.78 | 79.51 | 78.59 | 79.18 | 272,652 | +0.30(+0.39%) |
Oct 28, 2010 | 79.62 | 79.62 | 78.24 | 78.87 | 637,079 | -0.07(-0.09%) |
Oct 27, 2010 | 79.16 | 79.18 | 77.98 | 78.95 | 365,523 | -0.61(-0.77%) |
Oct 25, 2010 | 79.97 | 80.33 | 79.47 | 79.56 | 420,956 | +0.32(+0.41%) |
Oct 22, 2010 | 78.93 | 79.24 | 78.51 | 79.23 | 463,193 | +0.30(+0.37%) |
Oct 21, 2010 | 79.39 | 79.48 | 78.05 | 78.94 | 993,429 | -0.17(-0.21%) |
Oct 20, 2010 | 77.71 | 79.39 | 77.71 | 79.10 | 642,647 | +1.70(+2.20%) |
Oct 19, 2010 | 77.63 | 78.17 | 76.92 | 77.40 | 625,168 | -1.05(-1.34%) |
Oct 18, 2010 | 78.13 | 78.53 | 77.75 | 78.45 | 554,140 | +0.28(+0.36%) |
Oct 15, 2010 | 78.88 | 79.22 | 77.76 | 78.17 | 1,639,041 | -0.21(-0.27%) |
Oct 14, 2010 | 78.82 | 78.82 | 77.89 | 78.37 | 399,663 | -0.45(-0.57%) |
Oct 13, 2010 | 77.63 | 79.44 | 77.63 | 78.83 | 1,752,168 | +1.88(+2.45%) |
Oct 12, 2010 | 76.96 | 77.04 | 75.78 | 76.94 | 503,704 | -0.32(-0.42%) |
Oct 11, 2010 | 77.23 | 77.52 | 76.95 | 77.27 | 294,249 | +0.17(+0.22%) |
Oct 08, 2010 | 77.10 | 77.38 | 75.89 | 77.10 | 1,083,208 | +0.78(+1.03%) |
Oct 07, 2010 | 76.62 | 76.62 | 75.66 | 76.31 | 740,920 | -0.09(-0.12%) |
Oct 06, 2010 | 76.17 | 76.63 | 75.88 | 76.41 | 704,520 | +0.31(+0.41%) |
Oct 05, 2010 | 75.19 | 76.69 | 74.96 | 76.09 | 2,308 | +1.81(+2.44%) |
Oct 04, 2010 | 75.08 | 75.65 | 73.62 | 74.28 | 1,080,940 | -0.91(-1.22%) |
Oct 01, 2010 | 75.20 | 76.08 | 74.75 | 75.20 | 1,050,769 | -0.18(-0.23%) |
Sep 30, 2010 | 76.26 | 76.87 | 75.11 | 75.37 | 439,424 | -0.41(-0.54%) |
Sep 29, 2010 | 75.36 | 75.93 | 74.97 | 75.78 | 483 | +0.32(+0.43%) |
Sep 28, 2010 | 75.43 | 75.64 | 74.30 | 75.46 | 623,119 | +0.25(+0.33%) |
Sep 27, 2010 | 75.49 | 75.65 | 75.09 | 75.21 | 502,188 | +0.03(+0.04%) |
Sep 24, 2010 | 74.02 | 75.32 | 73.94 | 75.18 | 1,424,918 | +2.08(+2.84%) |
Sep 23, 2010 | 74.00 | 74.38 | 72.79 | 73.10 | 1,757,770 | -1.44(-1.93%) |
Sep 22, 2010 | 74.93 | 75.58 | 74.17 | 74.54 | 2,177,832 | -0.64(-0.86%) |
Sep 21, 2010 | 74.55 | 75.69 | 74.55 | 75.19 | 1,826,929 | +0.62(+0.83%) |
Sep 20, 2010 | 74.08 | 74.95 | 74.08 | 74.57 | 740,957 | +0.65(+0.88%) |
Sep 17, 2010 | 73.92 | 74.19 | 73.33 | 73.92 | 1,968,164 | -0.70(-0.94%) |
Sep 15, 2010 | 73.96 | 74.73 | 73.72 | 74.62 | 544,762 | +0.48(+0.65%) |
Sep 14, 2010 | 73.95 | 74.80 | 73.71 | 74.14 | 623,852 | +0.09(+0.12%) |
Sep 13, 2010 | 74.33 | 74.54 | 73.81 | 74.05 | 587,278 | +0.69(+0.94%) |
Sep 10, 2010 | 73.36 | 73.73 | 73.10 | 73.36 | 494,613 | +0.21(+0.29%) |
Sep 09, 2010 | 74.09 | 74.32 | 72.85 | 73.15 | 702,242 | -0.17(-0.24%) |
Sep 08, 2010 | 72.58 | 73.98 | 72.58 | 73.32 | 1,713 | +0.91(+1.26%) |
Sep 07, 2010 | 72.88 | 72.88 | 71.87 | 72.41 | 1,537 | -0.67(-0.92%) |
Sep 03, 2010 | 73.30 | 74.04 | 72.83 | 73.08 | 982,465 | +0.81(+1.12%) |
Sep 02, 2010 | 71.56 | 72.44 | 71.48 | 72.27 | 1,341 | +0.93(+1.30%) |
Sep 01, 2010 | 69.63 | 71.63 | 69.62 | 71.34 | 1,711,899 | +2.69(+3.91%) |
Aug 31, 2010 | 68.62 | 69.30 | 67.83 | 68.66 | 1,847 | +0.03(+0.04%) |
Aug 30, 2010 | 69.64 | 70.01 | 68.51 | 68.63 | 645,594 | -1.13(-1.62%) |
Aug 27, 2010 | 69.76 | 69.98 | 67.69 | 69.76 | 1,160,828 | +1.47(+2.16%) |
Aug 26, 2010 | 68.44 | 69.47 | 68.03 | 68.29 | 2,095,555 | +0.13(+0.19%) |
Aug 25, 2010 | 67.24 | 68.43 | 66.71 | 68.16 | 1,160,290 | +0.19(+0.28%) |
Aug 24, 2010 | 68.15 | 68.54 | 67.07 | 67.97 | 1,139,708 | -1.42(-2.04%) |
Aug 23, 2010 | 70.41 | 71.04 | 69.26 | 69.38 | 573,719 | -0.71(-1.01%) |
Aug 20, 2010 | 69.88 | 70.16 | 68.91 | 70.09 | 498,590 | -0.21(-0.30%) |
Aug 19, 2010 | 71.42 | 71.59 | 69.36 | 70.30 | 1,966 | -1.57(-2.19%) |
Aug 18, 2010 | 71.65 | 72.39 | 70.89 | 71.88 | 623 | +0.37(+0.51%) |
Aug 17, 2010 | 71.28 | 72.19 | 70.83 | 71.51 | 3,034 | +1.56(+2.22%) |
Aug 16, 2010 | 69.55 | 70.34 | 69.18 | 69.95 | 281,776 | -0.08(-0.12%) |
Aug 13, 2010 | 70.39 | 70.65 | 69.90 | 70.04 | 236,703 | -0.52(-0.74%) |
Aug 12, 2010 | 69.63 | 70.84 | 69.47 | 70.56 | 752,295 | -0.41(-0.58%) |
Aug 11, 2010 | 72.69 | 72.69 | 70.50 | 70.97 | 2,062 | -3.03(-4.09%) |
Aug 10, 2010 | 74.41 | 74.50 | 73.32 | 74.00 | 503,113 | -1.14(-1.52%) |
Aug 09, 2010 | 74.38 | 75.29 | 74.25 | 75.14 | 833,958 | +1.03(+1.39%) |
Aug 06, 2010 | 74.11 | 74.54 | 73.11 | 74.11 | 401,143 | -0.56(-0.75%) |
Aug 05, 2010 | 74.13 | 74.83 | 73.75 | 74.67 | 858,356 | -0.29(-0.38%) |
Aug 04, 2010 | 74.14 | 74.99 | 74.07 | 74.96 | 1,213 | +1.17(+1.58%) |
Aug 03, 2010 | 74.74 | 74.74 | 72.98 | 73.79 | 2,222 | -1.07(-1.43%) |
Aug 02, 2010 | 74.47 | 74.86 | 73.94 | 74.86 | 653,246 | +1.47(+2.01%) |
Jul 30, 2010 | 73.39 | 73.78 | 72.12 | 73.39 | 1,215,613 | -0.01(-0.01%) |
Jul 29, 2010 | 74.08 | 74.54 | 72.48 | 73.39 | 1,204 | -0.13(-0.18%) |
Jul 28, 2010 | 73.48 | 73.93 | 72.97 | 73.52 | 1,315,811 | +0.05(+0.06%) |
Jul 27, 2010 | 74.89 | 75.07 | 73.39 | 73.48 | 2,244,497 | -1.04(-1.40%) |
Jul 26, 2010 | 73.05 | 74.54 | 73.04 | 74.52 | 1,261,057 | +2.01(+2.77%) |
Jul 23, 2010 | 71.31 | 72.69 | 71.31 | 72.51 | 876,713 | +1.09(+1.53%) |
Jul 22, 2010 | 70.77 | 71.90 | 70.44 | 71.42 | 3,783 | +2.60(+3.78%) |
Jul 21, 2010 | 70.57 | 70.64 | 68.39 | 68.81 | 616,524 | -1.05(-1.50%) |
Jul 20, 2010 | 67.37 | 69.93 | 67.37 | 69.86 | 2,951 | +1.21(+1.77%) |
Jul 19, 2010 | 68.69 | 68.92 | 67.48 | 68.65 | 698,152 | +0.14(+0.20%) |
Jul 16, 2010 | 68.51 | 70.37 | 68.31 | 68.51 | 686,703 | -2.13(-3.02%) |
Jul 15, 2010 | 70.82 | 70.89 | 69.58 | 70.64 | 773,840 | -0.50(-0.70%) |
Jul 14, 2010 | 70.48 | 71.65 | 70.26 | 71.14 | 430 | +0.58(+0.82%) |
Jul 13, 2010 | 70.65 | 70.92 | 69.77 | 70.56 | 3,192 | +1.36(+1.97%) |
Jul 12, 2010 | 68.90 | 69.83 | 68.48 | 69.20 | 618,386 | +0.04(+0.05%) |
Jul 09, 2010 | 69.16 | 69.21 | 68.28 | 69.16 | 659,447 | +0.80(+1.17%) |
Jul 08, 2010 | 67.96 | 68.49 | 67.67 | 68.36 | 483 | +1.01(+1.50%) |
Jul 07, 2010 | 64.97 | 67.51 | 64.97 | 67.35 | 1,705,518 | +2.46(+3.79%) |
Jul 06, 2010 | 66.03 | 66.85 | 64.36 | 64.89 | 908,121 | -0.40(-0.61%) |
Jul 02, 2010 | 65.29 | 67.22 | 64.91 | 65.29 | 1,381,491 | -1.54(-2.30%) |
Jul 01, 2010 | 66.67 | 67.64 | 65.04 | 66.82 | 1,698,525 | +0.24(+0.36%) |
Jun 30, 2010 | 67.04 | 68.08 | 66.43 | 66.58 | 363,831 | -0.49(-0.73%) |
Jun 29, 2010 | 68.40 | 68.43 | 66.67 | 67.07 | 827,592 | -3.33(-4.73%) |
Jun 25, 2010 | 70.40 | 70.58 | 69.25 | 70.40 | 270,766 | +0.52(+0.75%) |
Jun 24, 2010 | 70.29 | 71.08 | 69.57 | 69.88 | 1,460,170 | -0.97(-1.38%) |
Jun 23, 2010 | 70.69 | 71.35 | 69.65 | 70.85 | 1,213,910 | +0.04(+0.05%) |
Jun 22, 2010 | 73.55 | 73.76 | 70.55 | 70.82 | 1,860,809 | -2.76(-3.75%) |
Jun 21, 2010 | 74.83 | 75.03 | 73.15 | 73.58 | 1,358,815 | -0.10(-0.14%) |
Jun 18, 2010 | 73.68 | 73.99 | 73.23 | 73.68 | 801,434 | +0.14(+0.19%) |
Jun 17, 2010 | 73.90 | 73.93 | 72.23 | 73.54 | 1,002,548 | +0.10(+0.14%) |
Jun 16, 2010 | 73.82 | 74.45 | 73.25 | 73.44 | 872 | -0.78(-1.06%) |
Jun 15, 2010 | 72.87 | 74.26 | 72.76 | 74.22 | 1,060,739 | +2.11(+2.93%) |
Jun 14, 2010 | 72.37 | 73.46 | 72.00 | 72.11 | 1,096,581 | +0.38(+0.54%) |
Jun 11, 2010 | 69.99 | 71.84 | 69.66 | 71.72 | 1,011,537 | +0.87(+1.23%) |
Jun 10, 2010 | 69.22 | 70.99 | 69.22 | 70.85 | 1,485,478 | +2.82(+4.15%) |
Jun 09, 2010 | 68.33 | 70.11 | 67.70 | 68.03 | 1,607,091 | +0.14(+0.20%) |
Jun 08, 2010 | 67.72 | 68.14 | 66.20 | 67.89 | 1,930,990 | +0.76(+1.13%) |
Jun 07, 2010 | 69.15 | 69.44 | 67.05 | 67.13 | 1,293,336 | -2.00(-2.89%) |
Jun 04, 2010 | 69.13 | 71.60 | 68.78 | 69.13 | 2,426,711 | -3.61(-4.96%) |
Jun 03, 2010 | 72.85 | 73.51 | 71.71 | 72.74 | 1,718,706 | +0.23(+0.32%) |
Jun 02, 2010 | 70.66 | 72.53 | 70.56 | 72.51 | 590,297 | +2.08(+2.95%) |
Jun 01, 2010 | 71.27 | 72.37 | 70.25 | 70.43 | 611,850 | -1.73(-2.40%) |
May 28, 2010 | 72.16 | 72.82 | 71.28 | 72.16 | 809,457 | -0.52(-0.72%) |
May 27, 2010 | 72.20 | 72.75 | 71.39 | 72.69 | 913,287 | +2.26(+3.21%) |
May 26, 2010 | 69.92 | 71.80 | 69.92 | 70.42 | 1,059,354 | +0.66(+0.95%) |
May 25, 2010 | 68.31 | 69.76 | 65.77 | 69.76 | 822,586 | +0.05(+0.08%) |
May 24, 2010 | 70.57 | 70.93 | 69.66 | 69.71 | 955,078 | -0.53(-0.76%) |
May 21, 2010 | 68.23 | 70.75 | 67.45 | 70.24 | 1,534,416 | +1.09(+1.58%) |
May 20, 2010 | 69.12 | 70.61 | 68.87 | 69.15 | 4,600 | -3.45(-4.75%) |
May 19, 2010 | 73.16 | 73.60 | 71.12 | 72.60 | 2,538,469 | -0.70(-0.95%) |
May 18, 2010 | 74.96 | 75.31 | 72.93 | 73.29 | 8,173 | -1.03(-1.38%) |
May 17, 2010 | 74.48 | 75.16 | 72.55 | 74.32 | 1,198,615 | -0.16(-0.21%) |
May 14, 2010 | 74.47 | 75.40 | 73.67 | 74.47 | 1,643,659 | -1.31(-1.73%) |
May 13, 2010 | 76.98 | 77.07 | 75.56 | 75.78 | 1,442,629 | -1.25(-1.62%) |
May 12, 2010 | 75.79 | 77.32 | 75.79 | 77.03 | 983,208 | +1.60(+2.13%) |
May 11, 2010 | 75.85 | 76.45 | 75.41 | 75.43 | 760,086 | +0.39(+0.53%) |
May 10, 2010 | 74.12 | 75.09 | 74.05 | 75.03 | 999,401 | +3.81(+5.35%) |
May 07, 2010 | 72.96 | 73.57 | 70.46 | 71.22 | 1,914,183 | -1.75(-2.40%) |
May 06, 2010 | 72.96 | 78.49 | 68.90 | 72.97 | 218 | -2.06(-2.75%) |
May 05, 2010 | 75.88 | 76.56 | 75.03 | 75.03 | 1,846,334 | -1.43(-1.87%) |
May 04, 2010 | 78.36 | 78.39 | 75.79 | 76.46 | 1,132,381 | -2.87(-3.62%) |