Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 84.79 | 86.34 | 84.43 | 86.08 | 3,959,423 | +1.74(+2.06%) |
Apr 28, 2011 | 85.01 | 85.84 | 83.91 | 84.34 | 3,169,219 | -0.95(-1.12%) |
Apr 27, 2011 | 84.09 | 85.65 | 82.41 | 85.29 | 4,654,372 | +1.93(+2.31%) |
Apr 26, 2011 | 82.08 | 84.09 | 81.83 | 83.37 | 8,427,436 | +5.87(+7.57%) |
Apr 25, 2011 | 78.39 | 78.64 | 77.38 | 77.50 | 2,708,138 | -0.53(-0.68%) |
Apr 21, 2011 | 78.08 | 78.70 | 77.68 | 78.03 | 2,671,424 | +0.57(+0.73%) |
Apr 20, 2011 | 76.75 | 77.59 | 76.10 | 77.46 | 3,564,069 | +2.02(+2.68%) |
Apr 19, 2011 | 74.37 | 76.29 | 74.37 | 75.44 | 2,647,971 | +1.80(+2.44%) |
Apr 18, 2011 | 74.11 | 74.15 | 72.46 | 73.65 | 3,736,690 | -1.65(-2.20%) |
Apr 15, 2011 | 75.72 | 75.97 | 74.87 | 75.30 | 3,020,946 | -0.14(-0.18%) |
Apr 14, 2011 | 75.12 | 75.54 | 73.99 | 75.44 | 3,032,792 | -0.41(-0.54%) |
Apr 13, 2011 | 76.45 | 77.36 | 75.21 | 75.84 | 2,720,717 | +0.12(+0.16%) |
Apr 12, 2011 | 76.05 | 76.40 | 74.60 | 75.72 | 4,097,763 | -1.22(-1.58%) |
Apr 11, 2011 | 77.98 | 78.06 | 76.35 | 76.94 | 2,423,433 | -1.05(-1.35%) |
Apr 08, 2011 | 79.50 | 79.66 | 76.93 | 77.99 | 2,581,149 | -0.92(-1.16%) |
Apr 07, 2011 | 78.55 | 79.93 | 77.87 | 78.91 | 2,141,157 | -0.06(-0.08%) |
Apr 06, 2011 | 79.63 | 80.21 | 78.54 | 78.97 | 2,560,921 | -0.49(-0.62%) |
Apr 05, 2011 | 79.73 | 80.13 | 78.28 | 79.47 | 3,412,661 | +0.09(+0.11%) |
Apr 04, 2011 | 80.25 | 80.36 | 79.12 | 79.38 | 2,658,406 | -0.34(-0.42%) |
Apr 01, 2011 | 79.42 | 81.40 | 79.16 | 79.72 | 4,794,062 | +1.20(+1.53%) |
Mar 31, 2011 | 78.24 | 79.03 | 77.77 | 78.52 | 2,732,672 | +0.04(+0.05%) |
Mar 30, 2011 | 78.48 | 78.48 | 78.48 | 78.48 | 3,585,809 | +1.39(+1.80%) |
Mar 29, 2011 | 75.04 | 77.39 | 74.85 | 77.09 | 3,946,182 | +1.94(+2.58%) |
Mar 28, 2011 | 75.11 | 75.50 | 74.70 | 75.15 | 3,112,212 | +0.27(+0.36%) |
Mar 25, 2011 | 74.56 | 75.78 | 74.54 | 74.88 | 2,856,918 | +0.55(+0.74%) |
Mar 24, 2011 | 74.38 | 74.84 | 73.55 | 74.33 | 3,549,163 | +0.78(+1.06%) |
Mar 23, 2011 | 72.66 | 73.90 | 71.63 | 73.55 | 2,695,004 | +0.70(+0.96%) |
Mar 22, 2011 | 73.72 | 73.72 | 72.22 | 72.84 | 3,076,014 | -0.62(-0.85%) |
Mar 21, 2011 | 73.80 | 73.94 | 73.12 | 73.47 | 3,252,970 | +1.90(+2.65%) |
Mar 18, 2011 | 73.04 | 73.42 | 71.27 | 71.57 | 4,731,244 | -0.04(-0.05%) |
Mar 17, 2011 | 72.52 | 73.02 | 71.12 | 71.60 | 3,082,478 | +0.71(+1.00%) |
Mar 16, 2011 | 71.69 | 72.89 | 70.09 | 70.90 | 4,444,699 | -0.68(-0.95%) |
Mar 15, 2011 | 70.21 | 71.98 | 69.87 | 71.58 | 6,799,837 | +1.70(+2.44%) |
Mar 14, 2011 | 70.33 | 71.25 | 69.19 | 69.87 | 3,172,403 | -0.85(-1.20%) |
Mar 11, 2011 | 69.62 | 71.12 | 69.41 | 70.72 | 4,743,824 | +0.06(+0.08%) |
Mar 10, 2011 | 70.18 | 71.22 | 68.64 | 70.66 | 4,817,880 | -1.02(-1.42%) |
Mar 09, 2011 | 71.37 | 72.34 | 70.69 | 71.68 | 2,528,229 | -0.01(-0.02%) |
Mar 08, 2011 | 71.78 | 72.46 | 70.64 | 71.69 | 3,171,705 | +0.28(+0.39%) |
Mar 07, 2011 | 73.41 | 73.82 | 71.17 | 71.41 | 3,507,975 | -2.01(-2.73%) |
Mar 04, 2011 | 74.63 | 74.73 | 72.70 | 73.42 | 3,280,498 | -1.03(-1.39%) |
Mar 03, 2011 | 73.12 | 74.91 | 72.74 | 74.45 | 3,823,887 | +2.61(+3.63%) |
Mar 02, 2011 | 71.54 | 73.01 | 70.96 | 71.84 | 4,424,705 | +0.27(+0.38%) |
Mar 01, 2011 | 73.33 | 73.33 | 70.85 | 71.57 | 2,837,465 | -0.86(-1.19%) |
Feb 28, 2011 | 73.75 | 74.36 | 72.20 | 72.43 | 3,284,039 | -0.87(-1.18%) |
Feb 25, 2011 | 73.21 | 73.81 | 72.52 | 73.30 | 3,516,217 | +1.05(+1.45%) |
Feb 24, 2011 | 72.15 | 74.17 | 71.28 | 72.25 | 3,928,860 | +0.13(+0.18%) |
Feb 23, 2011 | 73.52 | 73.75 | 69.62 | 72.12 | 8,874,731 | -1.71(-2.32%) |
Feb 22, 2011 | 77.34 | 77.49 | 73.60 | 73.83 | 5,734,043 | -4.99(-6.32%) |
Feb 18, 2011 | 80.35 | 80.58 | 78.66 | 78.82 | 3,315,487 | -1.27(-1.59%) |
Feb 17, 2011 | 79.47 | 80.36 | 79.03 | 80.09 | 2,714,408 | +0.59(+0.75%) |
Feb 16, 2011 | 81.21 | 81.51 | 79.42 | 79.50 | 2,911,007 | -1.00(-1.24%) |
Feb 15, 2011 | 81.11 | 81.13 | 79.58 | 80.50 | 2,693,203 | -0.64(-0.78%) |
Feb 14, 2011 | 80.61 | 81.68 | 80.29 | 81.13 | 3,597,102 | +1.31(+1.65%) |
Feb 11, 2011 | 79.06 | 80.21 | 79.06 | 79.82 | 2,686,784 | -0.19(-0.24%) |
Feb 10, 2011 | 78.99 | 80.13 | 78.44 | 80.01 | 2,351,270 | +0.12(+0.15%) |
Feb 09, 2011 | 79.43 | 80.24 | 78.76 | 79.89 | 3,181,059 | +0.07(+0.09%) |
Feb 08, 2011 | 80.07 | 80.32 | 78.61 | 79.82 | 3,493,019 | -0.08(-0.10%) |
Feb 07, 2011 | 78.77 | 80.13 | 78.39 | 79.90 | 4,640,643 | +1.52(+1.93%) |
Feb 04, 2011 | 76.94 | 78.71 | 76.50 | 78.38 | 4,885,103 | +1.46(+1.89%) |
Feb 03, 2011 | 76.75 | 77.13 | 75.39 | 76.93 | 4,516,239 | +0.54(+0.71%) |
Feb 02, 2011 | 76.46 | 77.64 | 75.88 | 76.38 | 4,700,768 | -0.37(-0.48%) |
Feb 01, 2011 | 76.45 | 77.40 | 72.78 | 76.75 | 9,699,174 | +1.09(+1.45%) |
Jan 31, 2011 | 76.25 | 78.23 | 75.15 | 75.66 | 5,447,246 | +0.36(+0.47%) |
Jan 28, 2011 | 78.77 | 78.84 | 75.00 | 75.30 | 3,513,716 | -3.24(-4.13%) |
Jan 27, 2011 | 79.07 | 79.98 | 78.02 | 78.55 | 2,882,237 | +0.22(+0.28%) |
Jan 26, 2011 | 77.03 | 79.09 | 76.89 | 78.33 | 2,762,872 | +1.82(+2.37%) |
Jan 25, 2011 | 75.77 | 76.60 | 74.82 | 76.51 | 3,602,749 | +0.67(+0.89%) |
Jan 24, 2011 | 75.07 | 75.97 | 73.30 | 75.84 | 4,159,995 | +0.77(+1.03%) |
Jan 21, 2011 | 78.02 | 78.75 | 74.12 | 75.07 | 5,027,444 | -2.12(-2.75%) |
Jan 20, 2011 | 79.40 | 80.08 | 77.02 | 77.19 | 4,406,582 | -2.44(-3.06%) |
Jan 19, 2011 | 81.28 | 81.40 | 79.44 | 79.63 | 2,096,964 | -1.73(-2.13%) |
Jan 18, 2011 | 80.97 | 82.04 | 80.46 | 81.36 | 1,684,653 | +0.92(+1.15%) |
Jan 14, 2011 | 80.59 | 80.92 | 79.66 | 80.43 | 1,553,291 | -0.25(-0.31%) |
Jan 13, 2011 | 80.00 | 80.93 | 79.37 | 80.68 | 3,248,658 | +0.77(+0.97%) |
Jan 12, 2011 | 80.68 | 80.68 | 79.81 | 79.91 | 1,434,527 | +0.22(+0.28%) |
Jan 11, 2011 | 79.96 | 80.83 | 79.33 | 79.69 | 1,756,998 | +0.34(+0.43%) |
Jan 10, 2011 | 77.90 | 79.87 | 77.80 | 79.35 | 2,344,857 | +0.90(+1.15%) |
Jan 07, 2011 | 79.04 | 80.08 | 78.00 | 78.45 | 2,935,695 | -1.36(-1.70%) |
Jan 06, 2011 | 81.08 | 81.38 | 78.59 | 79.81 | 3,071,240 | -0.93(-1.16%) |
Jan 05, 2011 | 79.29 | 81.22 | 79.29 | 80.74 | 2,035,292 | +0.99(+1.25%) |
Jan 04, 2011 | 80.20 | 80.21 | 77.89 | 79.75 | 2,720,336 | -0.11(-0.13%) |
Jan 03, 2011 | 79.38 | 80.08 | 79.20 | 79.86 | 2,219,165 | +1.24(+1.58%) |
Dec 31, 2010 | 78.50 | 79.94 | 77.95 | 78.61 | 1,526,655 | -0.11(-0.14%) |
Dec 30, 2010 | 78.74 | 79.24 | 78.54 | 78.72 | 826,771 | +0.02(+0.03%) |
Dec 29, 2010 | 78.75 | 79.10 | 78.47 | 78.70 | 1,027,269 | +0.05(+0.06%) |
Dec 28, 2010 | 78.53 | 78.97 | 77.80 | 78.65 | 1,183,592 | +0.17(+0.22%) |
Dec 27, 2010 | 78.73 | 78.80 | 77.80 | 78.48 | 1,270,700 | -0.78(-0.98%) |
Dec 23, 2010 | 79.23 | 79.88 | 78.93 | 79.26 | 1,312,361 | -0.24(-0.31%) |
Dec 22, 2010 | 79.36 | 79.61 | 78.88 | 79.50 | 1,712,099 | +0.04(+0.05%) |
Dec 21, 2010 | 78.41 | 79.74 | 78.07 | 79.46 | 1,705,088 | +1.48(+1.90%) |
Dec 20, 2010 | 77.53 | 78.30 | 76.95 | 77.98 | 1,736,634 | +0.83(+1.07%) |
Dec 17, 2010 | 77.51 | 77.89 | 77.03 | 77.15 | 2,900,380 | -0.39(-0.51%) |
Dec 16, 2010 | 78.07 | 78.07 | 76.56 | 77.54 | 1,708,881 | -0.08(-0.10%) |
Dec 15, 2010 | 77.47 | 79.21 | 77.20 | 77.62 | 3,038,305 | +0.24(+0.30%) |
Dec 14, 2010 | 76.14 | 78.03 | 76.14 | 77.38 | 2,693,446 | +1.14(+1.50%) |
Dec 13, 2010 | 76.03 | 76.65 | 75.53 | 76.24 | 3,003,288 | +1.19(+1.58%) |
Dec 10, 2010 | 75.03 | 75.19 | 74.32 | 75.05 | 1,410,072 | +0.56(+0.75%) |
Dec 09, 2010 | 75.83 | 75.89 | 74.32 | 74.50 | 1,878,014 | -0.59(-0.79%) |
Dec 08, 2010 | 75.77 | 76.09 | 74.01 | 75.09 | 3,100,162 | -0.64(-0.85%) |
Dec 07, 2010 | 76.10 | 76.90 | 75.46 | 75.73 | 3,601,730 | +0.73(+0.97%) |
Dec 06, 2010 | 73.42 | 75.45 | 73.20 | 75.00 | 2,050,525 | +1.51(+2.06%) |
Dec 03, 2010 | 73.40 | 74.28 | 73.07 | 73.49 | 2,704,020 | -0.81(-1.09%) |
Dec 02, 2010 | 72.06 | 74.57 | 71.83 | 74.30 | 3,312,778 | +2.47(+3.43%) |
Dec 01, 2010 | 71.27 | 72.32 | 70.92 | 71.83 | 3,509,785 | +2.43(+3.50%) |
Nov 30, 2010 | 68.64 | 69.87 | 68.31 | 69.40 | 3,447,064 | -0.11(-0.15%) |
Nov 29, 2010 | 69.50 | 69.75 | 68.24 | 69.51 | 2,029,362 | -0.66(-0.95%) |
Nov 26, 2010 | 69.72 | 70.49 | 69.60 | 70.17 | 866,085 | -0.32(-0.46%) |
Nov 24, 2010 | 68.52 | 70.49 | 70.49 | 70.49 | 2,815,883 | +2.67(+3.94%) |
Nov 23, 2010 | 66.90 | 68.02 | 66.86 | 67.82 | 2,636,931 | -0.49(-0.71%) |
Nov 22, 2010 | 67.34 | 68.42 | 66.73 | 68.31 | 2,122,433 | +0.91(+1.36%) |
Nov 19, 2010 | 66.70 | 67.49 | 66.14 | 67.39 | 2,635,391 | +0.36(+0.53%) |
Nov 18, 2010 | 66.97 | 68.13 | 66.74 | 67.04 | 2,338,975 | +1.47(+2.24%) |
Nov 17, 2010 | 65.12 | 66.06 | 64.43 | 65.57 | 2,559,045 | +0.50(+0.77%) |
Nov 16, 2010 | 66.23 | 66.26 | 64.39 | 65.07 | 3,796,404 | -1.90(-2.83%) |
Nov 15, 2010 | 67.43 | 67.49 | 66.47 | 66.97 | 3,201,709 | -0.06(-0.09%) |
Nov 12, 2010 | 66.84 | 67.57 | 66.05 | 67.02 | 2,922,199 | -0.68(-1.00%) |
Nov 11, 2010 | 66.94 | 67.71 | 66.50 | 67.70 | 2,184,791 | +0.34(+0.51%) |
Nov 10, 2010 | 66.82 | 67.67 | 65.90 | 67.36 | 2,272,175 | +0.88(+1.32%) |
Nov 09, 2010 | 67.84 | 68.06 | 66.16 | 66.48 | 2,880,756 | -1.50(-2.20%) |
Nov 08, 2010 | 68.30 | 68.48 | 67.63 | 67.98 | 2,565,420 | -0.71(-1.03%) |
Nov 05, 2010 | 68.15 | 68.85 | 67.88 | 68.68 | 2,405,068 | +0.53(+0.78%) |
Nov 04, 2010 | 66.42 | 68.21 | 66.11 | 68.15 | 4,122,708 | +2.97(+4.56%) |
Nov 03, 2010 | 65.13 | 65.33 | 64.04 | 65.18 | 2,645,639 | +0.07(+0.11%) |
Nov 02, 2010 | 63.27 | 65.38 | 63.05 | 65.11 | 4,771,603 | +2.26(+3.59%) |
Nov 01, 2010 | 62.63 | 63.77 | 62.36 | 62.85 | 3,960,222 | +0.07(+0.11%) |
Oct 29, 2010 | 63.60 | 64.03 | 62.66 | 62.78 | 3,985,311 | -0.65(-1.02%) |
Oct 28, 2010 | 64.29 | 64.29 | 62.88 | 63.42 | 4,376,374 | -0.18(-0.28%) |
Oct 27, 2010 | 63.61 | 64.31 | 62.86 | 63.60 | 5,667,490 | -3.73(-5.53%) |
Oct 25, 2010 | 67.53 | 68.50 | 67.16 | 67.33 | 2,855,524 | +0.61(+0.92%) |
Oct 22, 2010 | 67.04 | 67.04 | 65.91 | 66.72 | 1,864,159 | -0.09(-0.13%) |
Oct 21, 2010 | 65.97 | 66.84 | 65.43 | 66.80 | 3,632,948 | +1.21(+1.85%) |
Oct 20, 2010 | 64.54 | 66.37 | 64.39 | 65.59 | 2,221,689 | +1.34(+2.08%) |
Oct 19, 2010 | 63.94 | 65.26 | 63.27 | 64.25 | 3,501,310 | -0.84(-1.29%) |
Oct 18, 2010 | 66.72 | 66.72 | 64.70 | 65.09 | 4,022,862 | -1.63(-2.45%) |
Oct 15, 2010 | 67.24 | 67.60 | 65.85 | 66.72 | 2,603,678 | -0.09(-0.13%) |
Oct 14, 2010 | 66.27 | 67.53 | 66.27 | 66.81 | 2,667,186 | +0.67(+1.01%) |
Oct 13, 2010 | 66.27 | 66.80 | 65.95 | 66.14 | 2,382,180 | +0.40(+0.61%) |
Oct 12, 2010 | 66.18 | 66.18 | 64.61 | 65.74 | 2,490,276 | -0.57(-0.86%) |
Oct 11, 2010 | 66.40 | 67.12 | 65.91 | 66.31 | 1,501,625 | +0.11(+0.16%) |
Oct 08, 2010 | 66.20 | 66.74 | 65.21 | 66.20 | 2,544,030 | +0.45(+0.68%) |
Oct 07, 2010 | 66.77 | 66.84 | 64.72 | 65.75 | 3,585,941 | -0.67(-1.01%) |
Oct 06, 2010 | 65.69 | 66.69 | 65.50 | 66.42 | 2,628,949 | +0.70(+1.06%) |
Oct 05, 2010 | 65.09 | 66.25 | 64.58 | 65.73 | 3,480,052 | +1.82(+2.84%) |
Oct 04, 2010 | 65.02 | 65.33 | 63.31 | 63.91 | 4,342,693 | -1.15(-1.77%) |
Oct 01, 2010 | 65.06 | 65.34 | 63.89 | 65.06 | 3,569,495 | +0.52(+0.80%) |
Sep 30, 2010 | 64.54 | 66.17 | 63.90 | 64.55 | 4,198 | -0.51(-0.79%) |
Sep 29, 2010 | 64.68 | 65.48 | 64.38 | 65.06 | 2,690,383 | +0.24(+0.37%) |
Sep 28, 2010 | 64.17 | 64.96 | 62.88 | 64.81 | 280 | +0.97(+1.52%) |
Sep 27, 2010 | 64.74 | 64.74 | 63.66 | 63.84 | 2,569,920 | -0.90(-1.39%) |
Sep 24, 2010 | 64.13 | 65.91 | 64.13 | 64.74 | 4,610,989 | +1.82(+2.89%) |
Sep 23, 2010 | 62.93 | 63.86 | 61.81 | 62.93 | 232 | -0.06(-0.09%) |
Sep 22, 2010 | 63.50 | 64.13 | 62.47 | 62.98 | 3,156,230 | -0.53(-0.83%) |
Sep 21, 2010 | 63.13 | 64.46 | 62.60 | 63.51 | 4,816,789 | +0.84(+1.34%) |
Sep 20, 2010 | 61.18 | 63.01 | 60.80 | 62.67 | 3,756,198 | +2.00(+3.30%) |
Sep 17, 2010 | 60.67 | 60.97 | 59.16 | 60.67 | 3,854,365 | +1.30(+2.18%) |
Sep 15, 2010 | 59.96 | 60.20 | 58.64 | 59.37 | 4,353,253 | -1.21(-2.00%) |
Sep 14, 2010 | 59.98 | 60.98 | 59.61 | 60.58 | 2,447,417 | +0.15(+0.25%) |
Sep 13, 2010 | 60.05 | 60.52 | 59.38 | 60.43 | 3,512,129 | +2.06(+3.53%) |
Sep 10, 2010 | 58.34 | 59.01 | 57.89 | 58.37 | 2,434,770 | +0.34(+0.59%) |
Sep 09, 2010 | 59.38 | 59.49 | 57.61 | 58.03 | 2,116,776 | -0.37(-0.63%) |
Sep 08, 2010 | 57.72 | 58.73 | 57.25 | 58.40 | 2,687,735 | +0.77(+1.34%) |
Sep 07, 2010 | 58.74 | 58.96 | 57.54 | 57.63 | 300 | -1.62(-2.74%) |
Sep 03, 2010 | 59.08 | 60.35 | 58.54 | 59.26 | 4,286,982 | +0.97(+1.66%) |
Sep 02, 2010 | 56.82 | 58.32 | 56.36 | 58.29 | 4,659,867 | +1.37(+2.40%) |
Sep 01, 2010 | 54.92 | 57.87 | 54.87 | 56.92 | 7,129,359 | +3.83(+7.22%) |
Aug 31, 2010 | 53.08 | 53.61 | 51.67 | 53.09 | 16,700 | +0.47(+0.89%) |
Aug 30, 2010 | 53.67 | 54.15 | 52.49 | 52.61 | 3,015,090 | -1.67(-3.08%) |
Aug 27, 2010 | 54.29 | 54.51 | 51.28 | 54.29 | 4,467,497 | +1.53(+2.90%) |
Aug 26, 2010 | 52.76 | 53.88 | 51.65 | 52.76 | 140 | +0.40(+0.76%) |
Aug 25, 2010 | 52.59 | 52.94 | 50.95 | 52.36 | 5,837,145 | -0.92(-1.73%) |
Aug 24, 2010 | 53.44 | 54.33 | 52.56 | 53.28 | 515 | -1.23(-2.26%) |
Aug 23, 2010 | 57.14 | 57.14 | 54.18 | 54.51 | 4,679,096 | -2.14(-3.79%) |
Aug 20, 2010 | 58.48 | 58.54 | 56.04 | 56.66 | 3,977,353 | -1.23(-2.13%) |
Aug 19, 2010 | 57.89 | 58.92 | 57.28 | 57.89 | 515 | -0.23(-0.40%) |
Aug 18, 2010 | 57.25 | 58.36 | 56.37 | 58.12 | 140 | +0.90(+1.56%) |
Aug 17, 2010 | 56.01 | 57.70 | 55.89 | 57.23 | 3,445,094 | +1.99(+3.60%) |
Aug 16, 2010 | 54.73 | 55.70 | 53.98 | 55.24 | 2,124,362 | +0.01(+0.03%) |
Aug 13, 2010 | 55.22 | 55.70 | 54.70 | 55.22 | 2,893,848 | -0.16(-0.28%) |
Aug 12, 2010 | 53.63 | 55.77 | 53.27 | 55.38 | 6,668,636 | +0.26(+0.46%) |
Aug 11, 2010 | 56.30 | 56.91 | 54.81 | 55.12 | 301 | -2.75(-4.75%) |
Aug 10, 2010 | 56.82 | 58.16 | 56.51 | 57.87 | 140 | +0.26(+0.44%) |
Aug 09, 2010 | 58.27 | 58.57 | 57.36 | 57.62 | 2,646,477 | -0.01(-0.01%) |
Aug 06, 2010 | 57.62 | 58.39 | 56.57 | 57.62 | 3,579,303 | -0.36(-0.62%) |
Aug 05, 2010 | 57.57 | 58.23 | 56.93 | 57.99 | 140 | +0.11(+0.18%) |
Aug 04, 2010 | 57.19 | 57.99 | 56.44 | 57.88 | 4,063,891 | +1.03(+1.81%) |
Aug 03, 2010 | 57.67 | 58.15 | 56.44 | 56.85 | 140 | -0.97(-1.68%) |
Aug 02, 2010 | 57.87 | 58.33 | 57.38 | 57.82 | 3,362,234 | +1.28(+2.26%) |
Jul 30, 2010 | 56.54 | 56.92 | 54.70 | 56.54 | 3,633,649 | +0.33(+0.59%) |
Jul 29, 2010 | 57.48 | 57.60 | 55.59 | 56.21 | 3,378,946 | -0.21(-0.37%) |
Jul 28, 2010 | 56.42 | 57.10 | 56.12 | 56.42 | 225 | +0.00(+0.00%) |
Jul 27, 2010 | 56.42 | 58.48 | 55.84 | 56.42 | 1,709 | +1.12(+2.03%) |
Jul 26, 2010 | 54.62 | 55.71 | 54.48 | 55.29 | 4,107,244 | +0.62(+1.14%) |
Jul 23, 2010 | 53.63 | 55.39 | 52.99 | 54.67 | 4,348,608 | +0.76(+1.41%) |
Jul 22, 2010 | 53.42 | 54.24 | 52.99 | 53.91 | 3,834,779 | +1.95(+3.76%) |
Jul 21, 2010 | 52.20 | 53.44 | 51.69 | 51.96 | 4,563,254 | +0.43(+0.84%) |
Jul 20, 2010 | 51.52 | 51.66 | 48.88 | 51.52 | 3,450,100 | +1.34(+2.66%) |
Jul 19, 2010 | 50.02 | 50.44 | 48.67 | 50.19 | 2,709,325 | +0.82(+1.67%) |
Jul 16, 2010 | 49.36 | 51.52 | 49.26 | 49.36 | 5,103,924 | -2.12(-4.12%) |
Jul 15, 2010 | 53.23 | 53.23 | 51.17 | 51.49 | 6,423,961 | -1.53(-2.88%) |
Jul 14, 2010 | 52.19 | 53.54 | 51.78 | 53.01 | 5,706,218 | +0.65(+1.23%) |
Jul 13, 2010 | 51.39 | 52.73 | 51.11 | 52.37 | 4,223 | +2.18(+4.34%) |
Jul 12, 2010 | 50.61 | 50.93 | 49.63 | 50.19 | 4,442,861 | -0.62(-1.22%) |
Jul 09, 2010 | 50.81 | 50.88 | 48.56 | 50.81 | 4,788,182 | +1.84(+3.76%) |
Jul 08, 2010 | 48.50 | 49.15 | 47.72 | 48.97 | 5,543,841 | +1.09(+2.27%) |
Jul 07, 2010 | 45.24 | 48.01 | 45.16 | 47.88 | 6,141,903 | +2.73(+6.04%) |
Jul 06, 2010 | 46.78 | 47.09 | 44.78 | 45.15 | 888 | -0.48(-1.04%) |
Jul 02, 2010 | 45.63 | 46.64 | 45.25 | 45.63 | 5,303,442 | -0.41(-0.89%) |
Jul 01, 2010 | 46.08 | 47.33 | 44.92 | 46.04 | 281 | -0.22(-0.48%) |
Jun 30, 2010 | 47.01 | 47.84 | 46.18 | 46.26 | 539 | -0.38(-0.81%) |
Jun 29, 2010 | 48.99 | 49.02 | 46.52 | 46.64 | 6,334,614 | -4.92(-9.55%) |
Jun 25, 2010 | 51.56 | 51.63 | 50.10 | 51.56 | 7,522,581 | +0.87(+1.72%) |
Jun 24, 2010 | 51.20 | 51.74 | 50.25 | 50.68 | 3,695,713 | -1.27(-2.45%) |
Jun 23, 2010 | 51.35 | 52.45 | 50.15 | 51.96 | 3,382,693 | +0.67(+1.30%) |
Jun 22, 2010 | 53.28 | 53.67 | 51.15 | 51.29 | 140 | -1.96(-3.68%) |
Jun 21, 2010 | 53.98 | 54.76 | 52.79 | 53.25 | 5,191,306 | +0.48(+0.90%) |
Jun 18, 2010 | 52.77 | 53.23 | 52.10 | 52.77 | 3,937,185 | +0.35(+0.66%) |
Jun 17, 2010 | 53.38 | 53.41 | 51.82 | 52.42 | 3,180,428 | -0.50(-0.94%) |
Jun 16, 2010 | 53.00 | 53.30 | 52.58 | 52.92 | 4,369,949 | -0.61(-1.14%) |
Jun 15, 2010 | 51.85 | 53.60 | 51.84 | 53.53 | 140 | +2.10(+4.09%) |
Jun 14, 2010 | 52.34 | 52.80 | 51.20 | 51.43 | 3,687,588 | +0.14(+0.26%) |
Jun 11, 2010 | 49.04 | 51.44 | 48.95 | 51.30 | 3,640,021 | +1.24(+2.47%) |
Jun 10, 2010 | 47.99 | 50.32 | 47.99 | 50.06 | 651 | +3.26(+6.97%) |
Jun 09, 2010 | 46.84 | 47.95 | 46.45 | 46.80 | 4,810,933 | +0.50(+1.07%) |
Jun 08, 2010 | 45.10 | 46.52 | 44.60 | 46.30 | 4,115,780 | +1.60(+3.57%) |
Jun 07, 2010 | 47.25 | 47.25 | 44.65 | 44.70 | 4,309,410 | -2.42(-5.14%) |
Jun 04, 2010 | 47.13 | 49.72 | 46.52 | 47.13 | 5,840,383 | -3.43(-6.79%) |
Jun 03, 2010 | 50.59 | 51.14 | 49.11 | 50.56 | 4,825,995 | +0.99(+2.01%) |
Jun 02, 2010 | 47.71 | 49.64 | 46.99 | 49.56 | 12,027 | +2.62(+5.58%) |
Jun 01, 2010 | 47.64 | 49.08 | 46.91 | 46.94 | 2,691,561 | -1.34(-2.78%) |
May 28, 2010 | 48.28 | 49.86 | 47.60 | 48.28 | 4,464,170 | -1.14(-2.31%) |
May 27, 2010 | 48.37 | 49.45 | 48.11 | 49.43 | 3,347,057 | +2.56(+5.47%) |
May 26, 2010 | 47.18 | 48.74 | 46.55 | 46.86 | 2,111 | +0.74(+1.60%) |
May 25, 2010 | 43.65 | 46.25 | 42.97 | 46.12 | 140 | +0.50(+1.11%) |
May 24, 2010 | 46.88 | 47.45 | 45.51 | 45.62 | 3,044,752 | -1.16(-2.49%) |
May 21, 2010 | 44.04 | 47.02 | 42.87 | 46.79 | 5,737,122 | +1.54(+3.41%) |
May 20, 2010 | 44.60 | 46.65 | 44.04 | 45.24 | 281 | -3.39(-6.97%) |
May 19, 2010 | 48.33 | 49.56 | 47.24 | 48.63 | 5,326,969 | -0.93(-1.87%) |
May 18, 2010 | 51.75 | 52.04 | 49.25 | 49.56 | 7,339 | -0.94(-1.85%) |
May 17, 2010 | 50.83 | 51.32 | 48.68 | 50.49 | 5,693,333 | -0.20(-0.39%) |
May 14, 2010 | 50.69 | 51.94 | 50.08 | 50.69 | 6,448,223 | -1.76(-3.36%) |
May 13, 2010 | 53.26 | 54.01 | 52.18 | 52.46 | 4,029,706 | -0.74(-1.40%) |
May 12, 2010 | 51.54 | 53.46 | 51.38 | 53.20 | 4,207,776 | +2.36(+4.64%) |
May 11, 2010 | 51.39 | 51.68 | 50.37 | 50.84 | 4,159,128 | -0.26(-0.51%) |
May 10, 2010 | 50.30 | 51.15 | 50.23 | 51.10 | 6,851,980 | +4.83(+10.44%) |
May 07, 2010 | 45.95 | 48.52 | 45.75 | 46.27 | 9,527,595 | -0.25(-0.54%) |
May 06, 2010 | 47.89 | 51.01 | 41.74 | 46.52 | 2,117 | -2.08(-4.28%) |
May 05, 2010 | 49.52 | 50.87 | 48.00 | 48.60 | 6,321,925 | -1.45(-2.90%) |
May 04, 2010 | 50.98 | 51.02 | 49.12 | 50.05 | 1,411 | -1.84(-3.55%) |