Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 82.78 | 83.39 | 82.57 | 82.89 | 1,652,464 | +0.34(+0.41%) |
Apr 28, 2011 | 81.90 | 82.97 | 81.83 | 82.55 | 1,863,948 | +0.42(+0.51%) |
Apr 27, 2011 | 82.00 | 82.30 | 80.89 | 82.13 | 1,748,745 | +0.27(+0.33%) |
Apr 26, 2011 | 81.67 | 82.33 | 81.49 | 81.86 | 2,179,913 | +0.55(+0.68%) |
Apr 25, 2011 | 81.15 | 81.55 | 80.49 | 81.31 | 1,554,744 | -0.08(-0.10%) |
Apr 21, 2011 | 81.20 | 81.64 | 80.91 | 81.39 | 2,102,857 | +0.62(+0.76%) |
Apr 20, 2011 | 80.57 | 81.61 | 80.02 | 80.77 | 2,197,194 | +1.20(+1.50%) |
Apr 19, 2011 | 80.15 | 80.56 | 79.29 | 79.58 | 1,937,372 | -0.10(-0.12%) |
Apr 18, 2011 | 79.14 | 79.92 | 78.93 | 79.67 | 2,649,240 | -0.54(-0.67%) |
Apr 15, 2011 | 80.58 | 80.88 | 79.87 | 80.21 | 2,280,990 | -0.31(-0.39%) |
Apr 14, 2011 | 80.52 | 81.43 | 80.28 | 80.52 | 2,480,324 | -0.42(-0.52%) |
Apr 13, 2011 | 81.95 | 82.02 | 80.63 | 80.95 | 2,435,584 | -0.56(-0.69%) |
Apr 12, 2011 | 79.85 | 81.79 | 79.67 | 81.51 | 3,890,038 | +1.34(+1.68%) |
Apr 11, 2011 | 79.10 | 80.45 | 78.55 | 80.17 | 3,862,268 | +1.19(+1.50%) |
Apr 08, 2011 | 81.31 | 81.60 | 78.69 | 78.98 | 3,370,904 | -2.38(-2.93%) |
Apr 07, 2011 | 81.67 | 82.06 | 80.93 | 81.36 | 1,705,662 | -0.59(-0.72%) |
Apr 06, 2011 | 82.45 | 82.61 | 81.27 | 81.95 | 1,870,022 | +0.35(+0.42%) |
Apr 05, 2011 | 82.04 | 82.55 | 81.54 | 81.61 | 1,659,915 | -0.81(-0.98%) |
Apr 04, 2011 | 82.32 | 82.67 | 81.84 | 82.41 | 1,513,490 | +0.10(+0.13%) |
Apr 01, 2011 | 82.31 | 83.61 | 81.94 | 82.31 | 3,956,780 | +1.26(+1.55%) |
Mar 31, 2011 | 80.76 | 81.80 | 80.59 | 81.05 | 1,862,998 | -0.17(-0.21%) |
Mar 30, 2011 | 81.22 | 81.22 | 81.22 | 81.22 | 1,892,629 | +0.62(+0.76%) |
Mar 29, 2011 | 80.51 | 80.83 | 79.82 | 80.61 | 2,025,134 | +0.02(+0.02%) |
Mar 28, 2011 | 78.92 | 81.16 | 78.49 | 80.59 | 5,038,845 | +2.37(+3.04%) |
Mar 25, 2011 | 78.73 | 78.89 | 77.84 | 78.22 | 2,667,786 | -0.44(-0.56%) |
Mar 24, 2011 | 77.35 | 78.75 | 77.21 | 78.66 | 2,917,079 | +1.59(+2.06%) |
Mar 23, 2011 | 76.09 | 77.44 | 75.42 | 77.07 | 2,251,717 | +0.58(+0.76%) |
Mar 22, 2011 | 77.69 | 77.70 | 76.41 | 76.49 | 2,251,978 | -1.70(-2.17%) |
Mar 21, 2011 | 78.09 | 78.34 | 77.72 | 78.19 | 2,470,674 | +0.84(+1.09%) |
Mar 18, 2011 | 77.94 | 78.16 | 76.48 | 77.35 | 4,574,124 | +1.20(+1.58%) |
Mar 17, 2011 | 77.79 | 78.32 | 75.80 | 76.15 | 7,628,186 | +2.35(+3.18%) |
Mar 16, 2011 | 75.69 | 75.95 | 73.67 | 73.80 | 5,663,418 | -2.16(-2.84%) |
Mar 15, 2011 | 75.84 | 76.68 | 75.69 | 75.96 | 4,539,889 | -0.73(-0.95%) |
Mar 14, 2011 | 77.63 | 77.75 | 75.45 | 76.68 | 6,171,580 | -1.80(-2.29%) |
Mar 11, 2011 | 77.94 | 78.95 | 77.75 | 78.48 | 3,402,667 | +0.66(+0.84%) |
Mar 10, 2011 | 77.63 | 79.02 | 76.83 | 77.83 | 3,783,896 | -0.72(-0.91%) |
Mar 09, 2011 | 77.46 | 78.73 | 77.00 | 78.54 | 3,040,982 | +0.72(+0.92%) |
Mar 08, 2011 | 76.37 | 78.13 | 76.37 | 77.83 | 4,152,366 | +1.46(+1.91%) |
Mar 07, 2011 | 76.90 | 77.33 | 75.37 | 76.36 | 3,884,994 | -0.37(-0.48%) |
Mar 04, 2011 | 77.76 | 77.87 | 75.96 | 76.73 | 3,177,330 | -0.95(-1.23%) |
Mar 03, 2011 | 76.42 | 78.37 | 76.29 | 77.69 | 5,266,034 | +2.14(+2.83%) |
Mar 02, 2011 | 76.15 | 76.70 | 74.68 | 75.55 | 4,610,846 | -0.48(-0.64%) |
Mar 01, 2011 | 78.36 | 78.37 | 75.79 | 76.03 | 5,598,276 | -1.85(-2.38%) |
Feb 28, 2011 | 78.74 | 78.75 | 77.67 | 77.89 | 2,658,481 | +0.12(+0.16%) |
Feb 25, 2011 | 78.36 | 78.66 | 77.65 | 77.76 | 3,006,203 | +0.06(+0.08%) |
Feb 24, 2011 | 77.31 | 78.53 | 77.08 | 77.70 | 4,555,986 | +0.48(+0.63%) |
Feb 23, 2011 | 80.55 | 80.56 | 75.74 | 77.22 | 8,108,593 | -3.50(-4.33%) |
Feb 22, 2011 | 83.10 | 83.23 | 80.39 | 80.71 | 4,446,265 | -4.35(-5.12%) |
Feb 18, 2011 | 84.67 | 85.24 | 84.19 | 85.07 | 2,814,174 | +0.74(+0.87%) |
Feb 17, 2011 | 83.40 | 84.53 | 83.38 | 84.33 | 1,749,649 | +0.55(+0.65%) |
Feb 16, 2011 | 83.38 | 84.01 | 82.97 | 83.79 | 2,603,434 | +0.74(+0.90%) |
Feb 15, 2011 | 82.20 | 83.67 | 82.10 | 83.04 | 6,244,184 | +1.72(+2.12%) |
Feb 14, 2011 | 82.22 | 82.80 | 81.16 | 81.32 | 3,245,616 | -1.24(-1.50%) |
Feb 11, 2011 | 81.22 | 82.96 | 81.16 | 82.56 | 2,364,265 | +0.85(+1.04%) |
Feb 10, 2011 | 79.00 | 81.93 | 79.00 | 81.71 | 3,495,827 | +2.46(+3.10%) |
Feb 09, 2011 | 79.35 | 79.75 | 78.73 | 79.25 | 2,037,621 | -0.39(-0.49%) |
Feb 08, 2011 | 79.06 | 79.94 | 78.88 | 79.64 | 1,911,082 | +0.51(+0.65%) |
Feb 07, 2011 | 79.46 | 80.25 | 78.99 | 79.13 | 2,478,266 | -0.24(-0.31%) |
Feb 04, 2011 | 79.25 | 79.44 | 78.33 | 79.37 | 2,296,284 | +0.24(+0.31%) |
Feb 03, 2011 | 79.55 | 79.86 | 78.82 | 79.13 | 4,545,866 | +0.57(+0.73%) |
Feb 02, 2011 | 79.66 | 79.71 | 78.31 | 78.56 | 4,825,533 | -1.64(-2.04%) |
Feb 01, 2011 | 80.25 | 81.29 | 79.84 | 80.20 | 4,684,904 | +2.05(+2.62%) |
Jan 31, 2011 | 78.73 | 79.17 | 77.88 | 78.15 | 3,569,326 | -0.14(-0.18%) |
Jan 28, 2011 | 81.78 | 81.88 | 78.02 | 78.28 | 5,372,331 | -3.36(-4.11%) |
Jan 27, 2011 | 81.68 | 82.06 | 81.16 | 81.64 | 2,153,552 | +0.04(+0.05%) |
Jan 26, 2011 | 81.44 | 82.00 | 80.70 | 81.60 | 2,521,723 | +0.28(+0.34%) |
Jan 25, 2011 | 81.36 | 81.63 | 80.72 | 81.32 | 1,642,895 | -0.02(-0.02%) |
Jan 24, 2011 | 80.57 | 81.71 | 80.44 | 81.34 | 2,356,721 | +0.58(+0.72%) |
Jan 21, 2011 | 81.69 | 81.88 | 80.35 | 80.76 | 2,163,901 | -0.15(-0.18%) |
Jan 20, 2011 | 80.93 | 81.35 | 80.28 | 80.91 | 2,604,333 | -0.72(-0.88%) |
Jan 19, 2011 | 82.74 | 82.82 | 80.96 | 81.62 | 2,357,326 | -1.26(-1.52%) |
Jan 18, 2011 | 83.33 | 83.74 | 82.26 | 82.89 | 1,809,135 | -0.03(-0.03%) |
Jan 14, 2011 | 82.76 | 83.92 | 82.46 | 82.91 | 3,006,390 | +0.17(+0.21%) |
Jan 13, 2011 | 82.12 | 83.21 | 81.87 | 82.74 | 3,150,494 | +0.55(+0.66%) |
Jan 12, 2011 | 81.26 | 82.32 | 80.71 | 82.19 | 3,646,642 | +1.46(+1.81%) |
Jan 11, 2011 | 82.01 | 82.01 | 79.99 | 80.73 | 3,046,987 | -0.65(-0.80%) |
Jan 10, 2011 | 80.47 | 82.18 | 79.81 | 81.38 | 3,420,716 | +0.79(+0.98%) |
Jan 07, 2011 | 80.46 | 81.61 | 79.43 | 80.59 | 6,020,937 | +0.04(+0.05%) |
Jan 06, 2011 | 81.07 | 81.27 | 80.39 | 80.55 | 2,185,870 | -0.67(-0.82%) |
Jan 05, 2011 | 80.05 | 81.56 | 79.92 | 81.22 | 2,718,065 | +0.65(+0.81%) |
Jan 04, 2011 | 80.79 | 81.22 | 79.65 | 80.57 | 2,788,466 | -0.85(-1.04%) |
Jan 03, 2011 | 80.93 | 81.58 | 80.57 | 81.42 | 2,355,106 | +0.94(+1.17%) |
Dec 31, 2010 | 80.06 | 80.82 | 79.95 | 80.47 | 1,173,250 | +0.04(+0.05%) |
Dec 30, 2010 | 80.31 | 80.67 | 80.20 | 80.43 | 884,000 | +0.14(+0.17%) |
Dec 29, 2010 | 80.52 | 80.68 | 80.15 | 80.29 | 913,117 | -0.19(-0.24%) |
Dec 28, 2010 | 80.67 | 80.78 | 80.11 | 80.48 | 970,077 | -0.01(-0.01%) |
Dec 27, 2010 | 80.02 | 80.64 | 80.02 | 80.49 | 783,739 | +0.02(+0.02%) |
Dec 23, 2010 | 80.49 | 80.91 | 80.09 | 80.47 | 1,018,497 | -0.31(-0.39%) |
Dec 22, 2010 | 81.18 | 81.24 | 80.31 | 80.78 | 1,440,906 | -0.28(-0.34%) |
Dec 21, 2010 | 81.16 | 81.75 | 80.87 | 81.06 | 1,788,357 | +0.11(+0.14%) |
Dec 20, 2010 | 81.16 | 81.23 | 80.30 | 80.95 | 1,855,513 | +0.42(+0.53%) |
Dec 17, 2010 | 81.53 | 81.60 | 79.81 | 80.52 | 3,459,507 | -1.00(-1.22%) |
Dec 16, 2010 | 79.48 | 82.01 | 78.98 | 81.52 | 7,934,480 | +1.58(+1.98%) |
Dec 15, 2010 | 80.75 | 80.90 | 79.94 | 79.94 | 2,534,786 | -0.81(-1.01%) |
Dec 14, 2010 | 81.69 | 82.00 | 80.40 | 80.75 | 2,720,423 | -0.85(-1.04%) |
Dec 13, 2010 | 82.11 | 82.36 | 81.55 | 81.60 | 2,527,759 | +0.29(+0.35%) |
Dec 10, 2010 | 81.42 | 81.42 | 80.14 | 81.31 | 2,027,517 | -0.10(-0.12%) |
Dec 09, 2010 | 81.04 | 81.57 | 80.72 | 81.41 | 3,063,284 | +1.11(+1.38%) |
Dec 08, 2010 | 79.97 | 80.71 | 79.69 | 80.30 | 1,621,410 | +0.13(+0.16%) |
Dec 07, 2010 | 81.48 | 81.85 | 80.15 | 80.17 | 3,496,847 | -0.54(-0.68%) |
Dec 06, 2010 | 81.79 | 81.91 | 80.50 | 80.71 | 2,685,726 | -1.48(-1.80%) |
Dec 03, 2010 | 81.77 | 82.61 | 81.64 | 82.19 | 2,121,294 | -0.18(-0.22%) |
Dec 02, 2010 | 81.63 | 83.26 | 81.42 | 82.38 | 2,773,836 | +1.06(+1.30%) |
Dec 01, 2010 | 80.67 | 82.19 | 80.55 | 81.32 | 3,721,994 | +2.48(+3.15%) |
Nov 30, 2010 | 78.92 | 80.49 | 78.73 | 78.84 | 5,560,642 | -0.41(-0.51%) |
Nov 29, 2010 | 77.00 | 79.58 | 76.54 | 79.24 | 5,926,429 | +3.54(+4.67%) |
Nov 26, 2010 | 76.54 | 76.13 | 75.65 | 75.71 | 742,682 | -0.84(-1.10%) |
Nov 24, 2010 | 75.15 | 76.54 | 76.54 | 76.54 | 2,240,931 | +2.02(+2.71%) |
Nov 23, 2010 | 74.68 | 75.19 | 74.24 | 74.53 | 1,866,511 | -1.04(-1.37%) |
Nov 22, 2010 | 74.84 | 75.71 | 74.30 | 75.57 | 2,673,936 | +0.48(+0.63%) |
Nov 19, 2010 | 75.58 | 76.11 | 74.88 | 75.09 | 2,230,347 | -0.26(-0.34%) |
Nov 18, 2010 | 75.06 | 75.78 | 74.53 | 75.35 | 2,489,088 | +1.37(+1.85%) |
Nov 17, 2010 | 74.41 | 74.93 | 73.74 | 73.98 | 2,020,884 | -0.21(-0.28%) |
Nov 16, 2010 | 74.20 | 74.50 | 73.00 | 74.19 | 2,775,401 | -0.45(-0.60%) |
Nov 15, 2010 | 75.75 | 76.25 | 74.50 | 74.64 | 2,481,409 | -0.80(-1.07%) |
Nov 12, 2010 | 75.50 | 75.82 | 74.97 | 75.44 | 1,776,504 | -0.57(-0.75%) |
Nov 11, 2010 | 75.58 | 76.42 | 75.47 | 76.01 | 2,119,627 | -0.43(-0.57%) |
Nov 10, 2010 | 76.32 | 76.68 | 75.38 | 76.45 | 1,699,687 | +0.31(+0.41%) |
Nov 09, 2010 | 78.12 | 78.32 | 75.85 | 76.13 | 2,697,410 | -1.89(-2.42%) |
Nov 08, 2010 | 77.05 | 78.16 | 76.94 | 78.03 | 2,310,023 | +0.27(+0.34%) |
Nov 05, 2010 | 76.66 | 78.23 | 76.66 | 77.76 | 2,924,865 | +1.04(+1.35%) |
Nov 04, 2010 | 76.36 | 77.02 | 75.97 | 76.72 | 4,052,502 | +1.17(+1.56%) |
Nov 03, 2010 | 75.17 | 76.36 | 74.16 | 75.55 | 3,393,913 | +0.35(+0.47%) |
Nov 02, 2010 | 75.25 | 75.76 | 74.50 | 75.19 | 2,361,730 | +0.53(+0.71%) |
Nov 01, 2010 | 75.76 | 76.70 | 74.34 | 74.67 | 3,021,184 | -1.12(-1.48%) |
Oct 29, 2010 | 76.65 | 77.01 | 75.75 | 75.79 | 2,387,353 | -0.96(-1.25%) |
Oct 28, 2010 | 76.64 | 77.05 | 75.66 | 76.75 | 2,703,574 | +0.60(+0.79%) |
Oct 27, 2010 | 76.58 | 76.68 | 74.91 | 76.14 | 2,723,108 | -1.24(-1.60%) |
Oct 25, 2010 | 77.23 | 77.93 | 76.83 | 77.38 | 3,143,810 | +0.60(+0.79%) |
Oct 22, 2010 | 76.60 | 76.77 | 75.94 | 76.77 | 1,104,787 | +0.25(+0.33%) |
Oct 21, 2010 | 76.83 | 77.65 | 75.86 | 76.52 | 2,113,626 | -0.30(-0.39%) |
Oct 20, 2010 | 75.66 | 77.11 | 75.60 | 76.83 | 2,900,509 | +1.54(+2.04%) |
Oct 19, 2010 | 76.20 | 76.64 | 74.67 | 75.29 | 3,292,148 | -2.01(-2.60%) |
Oct 18, 2010 | 77.28 | 77.67 | 76.80 | 77.30 | 2,260,516 | -0.13(-0.17%) |
Oct 15, 2010 | 77.80 | 78.19 | 76.59 | 77.43 | 2,514,737 | +0.20(+0.26%) |
Oct 14, 2010 | 77.53 | 77.54 | 76.76 | 77.23 | 1,830,124 | -0.31(-0.40%) |
Oct 13, 2010 | 76.51 | 78.30 | 76.26 | 77.54 | 3,285,464 | +1.53(+2.01%) |
Oct 12, 2010 | 76.00 | 76.36 | 74.78 | 76.01 | 2,610,182 | -0.36(-0.48%) |
Oct 11, 2010 | 76.86 | 76.86 | 76.12 | 76.38 | 1,949,563 | -0.25(-0.33%) |
Oct 08, 2010 | 76.63 | 76.83 | 74.60 | 76.63 | 4,279,905 | +1.68(+2.25%) |
Oct 07, 2010 | 75.73 | 75.75 | 74.24 | 74.94 | 2,234,291 | -0.55(-0.73%) |
Oct 06, 2010 | 75.68 | 76.03 | 74.93 | 75.50 | 2,443,227 | -0.39(-0.51%) |
Oct 05, 2010 | 74.50 | 76.42 | 74.41 | 75.88 | 23,469 | +2.07(+2.81%) |
Oct 04, 2010 | 73.90 | 74.86 | 73.21 | 73.81 | 3,901,869 | -0.18(-0.25%) |
Oct 01, 2010 | 73.99 | 75.53 | 73.64 | 73.99 | 3,774,076 | +0.12(+0.17%) |
Sep 30, 2010 | 73.87 | 76.43 | 73.81 | 73.87 | 5,919,110 | -0.75(-1.01%) |
Sep 29, 2010 | 73.02 | 74.80 | 72.58 | 74.62 | 462 | +1.43(+1.96%) |
Sep 28, 2010 | 72.63 | 73.32 | 71.50 | 73.19 | 3,846 | +0.55(+0.76%) |
Sep 27, 2010 | 73.10 | 73.33 | 72.53 | 72.64 | 2,608,329 | -0.14(-0.19%) |
Sep 24, 2010 | 72.47 | 73.27 | 72.29 | 72.77 | 2,770,002 | +1.36(+1.90%) |
Sep 23, 2010 | 71.42 | 72.94 | 71.17 | 71.42 | 2,839,419 | -1.42(-1.95%) |
Sep 22, 2010 | 72.24 | 73.51 | 71.98 | 72.83 | 4,183,817 | +0.58(+0.80%) |
Sep 21, 2010 | 71.90 | 72.36 | 71.20 | 72.26 | 4,582,225 | +0.62(+0.87%) |
Sep 20, 2010 | 71.34 | 72.29 | 70.92 | 71.63 | 2,883,838 | +0.54(+0.77%) |
Sep 17, 2010 | 71.09 | 71.58 | 70.68 | 71.09 | 4,506,507 | -3.16(-4.26%) |
Sep 15, 2010 | 73.32 | 74.57 | 73.09 | 74.25 | 2,340,416 | +0.73(+1.00%) |
Sep 14, 2010 | 73.30 | 73.94 | 72.63 | 73.52 | 4,097 | +0.41(+0.56%) |
Sep 13, 2010 | 73.66 | 74.61 | 72.82 | 73.11 | 2,424,735 | +0.40(+0.55%) |
Sep 10, 2010 | 73.18 | 73.44 | 72.54 | 72.71 | 1,350,272 | -0.10(-0.14%) |
Sep 09, 2010 | 73.54 | 74.18 | 72.69 | 72.82 | 1,157 | +0.41(+0.56%) |
Sep 08, 2010 | 70.87 | 73.10 | 70.87 | 72.41 | 4,181 | +1.68(+2.38%) |
Sep 07, 2010 | 70.95 | 71.40 | 70.17 | 70.73 | 387 | -0.66(-0.93%) |
Sep 03, 2010 | 71.42 | 72.57 | 71.16 | 71.39 | 2,999,238 | +0.89(+1.26%) |
Sep 02, 2010 | 70.32 | 70.87 | 69.89 | 70.50 | 204 | +0.30(+0.43%) |
Sep 01, 2010 | 68.42 | 70.48 | 68.19 | 70.20 | 4,033,018 | +2.90(+4.31%) |
Aug 31, 2010 | 67.21 | 68.50 | 66.72 | 67.30 | 9,996 | -0.91(-1.33%) |
Aug 30, 2010 | 68.73 | 69.77 | 68.14 | 68.21 | 1,883,219 | -1.21(-1.74%) |
Aug 27, 2010 | 69.41 | 69.51 | 67.20 | 69.41 | 2,249,706 | +1.21(+1.77%) |
Aug 26, 2010 | 67.70 | 69.11 | 67.70 | 68.21 | 2,685,640 | +0.27(+0.39%) |
Aug 25, 2010 | 67.39 | 68.28 | 66.65 | 67.94 | 3,138,333 | -0.29(-0.43%) |
Aug 24, 2010 | 69.24 | 69.61 | 67.40 | 68.23 | 31,784 | -2.03(-2.89%) |
Aug 23, 2010 | 70.98 | 71.84 | 70.17 | 70.26 | 3,039,157 | +0.18(+0.26%) |
Aug 20, 2010 | 69.93 | 70.45 | 69.00 | 70.08 | 2,981,794 | -0.30(-0.43%) |
Aug 19, 2010 | 72.04 | 72.40 | 69.83 | 70.38 | 9,714 | -2.12(-2.93%) |
Aug 18, 2010 | 72.07 | 72.94 | 71.38 | 72.50 | 2,919,645 | +0.24(+0.33%) |
Aug 17, 2010 | 70.70 | 72.87 | 70.52 | 72.26 | 11,746 | +2.40(+3.43%) |
Aug 16, 2010 | 69.17 | 70.31 | 68.91 | 69.86 | 2,251,969 | +0.16(+0.22%) |
Aug 13, 2010 | 69.71 | 70.92 | 69.69 | 69.71 | 2,286,215 | -0.98(-1.39%) |
Aug 12, 2010 | 70.53 | 70.91 | 69.79 | 70.69 | 3,508,046 | -1.03(-1.43%) |
Aug 11, 2010 | 73.69 | 73.75 | 71.15 | 71.72 | 862 | -2.82(-3.78%) |
Aug 10, 2010 | 74.61 | 74.61 | 74.00 | 74.54 | 463 | -0.77(-1.02%) |
Aug 09, 2010 | 73.81 | 75.70 | 73.78 | 75.31 | 3,379,253 | +1.70(+2.31%) |
Aug 06, 2010 | 73.61 | 74.02 | 72.54 | 73.61 | 2,139,220 | -0.37(-0.50%) |
Aug 05, 2010 | 73.49 | 74.24 | 73.20 | 73.98 | 2,872,287 | -0.18(-0.24%) |
Aug 04, 2010 | 72.49 | 74.27 | 72.25 | 74.16 | 11,041 | +2.01(+2.79%) |
Aug 03, 2010 | 72.87 | 72.87 | 71.39 | 72.15 | 4,410 | -0.84(-1.15%) |
Aug 02, 2010 | 72.38 | 73.05 | 71.69 | 72.99 | 2,873,403 | +1.77(+2.48%) |
Jul 30, 2010 | 71.22 | 71.60 | 69.60 | 71.22 | 2,843,970 | +0.41(+0.58%) |
Jul 29, 2010 | 72.01 | 72.19 | 70.01 | 70.80 | 2,706,956 | -0.26(-0.36%) |
Jul 28, 2010 | 71.06 | 71.65 | 70.23 | 71.06 | 289 | +0.00(+0.00%) |
Jul 27, 2010 | 71.06 | 72.68 | 70.58 | 71.06 | 51,308 | -0.88(-1.22%) |
Jul 26, 2010 | 70.97 | 72.16 | 70.74 | 71.94 | 8,397,952 | +3.82(+5.61%) |
Jul 23, 2010 | 67.72 | 68.16 | 66.92 | 68.12 | 3,243,646 | +0.37(+0.55%) |
Jul 22, 2010 | 65.32 | 67.93 | 65.32 | 67.75 | 14,783 | +3.88(+6.08%) |
Jul 21, 2010 | 66.02 | 66.06 | 63.28 | 63.87 | 3,495,919 | -1.62(-2.48%) |
Jul 20, 2010 | 65.49 | 65.60 | 63.20 | 65.49 | 2,670,320 | +0.79(+1.23%) |
Jul 19, 2010 | 64.63 | 64.89 | 63.58 | 64.70 | 2,605,441 | +0.33(+0.51%) |
Jul 16, 2010 | 64.37 | 66.42 | 64.16 | 64.37 | 3,505,332 | -1.67(-2.53%) |
Jul 15, 2010 | 67.94 | 67.98 | 65.77 | 66.04 | 4,502,413 | -1.88(-2.77%) |
Jul 14, 2010 | 66.44 | 68.26 | 66.35 | 67.92 | 16,636 | +1.24(+1.86%) |
Jul 13, 2010 | 64.84 | 67.02 | 64.80 | 66.68 | 115 | +2.70(+4.22%) |
Jul 12, 2010 | 64.89 | 65.05 | 63.48 | 63.98 | 3,364,195 | -0.05(-0.08%) |
Jul 09, 2010 | 64.03 | 64.15 | 62.56 | 64.03 | 4,057,399 | +0.47(+0.73%) |
Jul 08, 2010 | 63.40 | 64.22 | 62.66 | 63.57 | 22,718 | +0.68(+1.08%) |
Jul 07, 2010 | 61.25 | 62.90 | 60.88 | 62.88 | 5,609,864 | +1.89(+3.10%) |
Jul 06, 2010 | 62.31 | 62.73 | 60.44 | 60.99 | 726 | -0.61(-0.99%) |
Jul 02, 2010 | 61.61 | 62.63 | 61.27 | 61.61 | 5,470,976 | -0.35(-0.57%) |
Jul 01, 2010 | 61.96 | 62.28 | 60.20 | 61.96 | 7,606,609 | +1.48(+2.44%) |
Jun 30, 2010 | 61.66 | 62.03 | 60.37 | 60.49 | 1,235 | -1.12(-1.82%) |
Jun 29, 2010 | 61.64 | 64.07 | 61.20 | 61.61 | 9,425 | -3.93(-5.99%) |
Jun 25, 2010 | 65.53 | 65.77 | 64.20 | 65.53 | 9,289,671 | +0.00(+0.00%) |
Jun 24, 2010 | 65.76 | 66.71 | 65.31 | 65.53 | 4,767,043 | -0.54(-0.82%) |
Jun 23, 2010 | 65.94 | 66.62 | 65.08 | 66.08 | 4,654,803 | +0.34(+0.51%) |
Jun 22, 2010 | 67.74 | 68.12 | 65.46 | 65.74 | 11,154 | -2.05(-3.03%) |
Jun 21, 2010 | 68.75 | 69.10 | 67.31 | 67.79 | 3,878,412 | -0.10(-0.15%) |
Jun 18, 2010 | 67.90 | 68.00 | 67.21 | 67.90 | 4,327,329 | +0.51(+0.76%) |
Jun 17, 2010 | 67.72 | 67.74 | 66.54 | 67.39 | 927 | +0.03(+0.05%) |
Jun 16, 2010 | 70.23 | 70.79 | 67.22 | 67.35 | 17,453,654 | -4.26(-5.95%) |
Jun 15, 2010 | 70.83 | 71.74 | 70.42 | 71.61 | 231 | +1.43(+2.04%) |
Jun 14, 2010 | 69.93 | 71.07 | 69.56 | 70.18 | 4,071,045 | +0.72(+1.04%) |
Jun 11, 2010 | 68.51 | 69.55 | 67.90 | 69.46 | 2,793,002 | +0.32(+0.46%) |
Jun 10, 2010 | 68.18 | 69.21 | 67.75 | 69.14 | 9,344 | +2.33(+3.49%) |
Jun 09, 2010 | 68.38 | 69.13 | 66.44 | 66.81 | 3,988,586 | -0.97(-1.44%) |
Jun 08, 2010 | 66.39 | 68.06 | 65.50 | 67.78 | 116 | +1.86(+2.82%) |
Jun 07, 2010 | 68.86 | 68.86 | 65.86 | 65.92 | 4,692,797 | -2.46(-3.59%) |
Jun 04, 2010 | 68.37 | 71.17 | 67.92 | 68.37 | 4,508,574 | -3.97(-5.49%) |
Jun 03, 2010 | 72.22 | 73.09 | 71.21 | 72.34 | 2,548,038 | +0.57(+0.79%) |
Jun 02, 2010 | 70.58 | 71.85 | 70.20 | 71.78 | 20,399 | +1.75(+2.50%) |
Jun 01, 2010 | 71.06 | 71.85 | 69.95 | 70.03 | 11,609 | -1.90(-2.64%) |
May 28, 2010 | 71.92 | 72.90 | 71.22 | 71.92 | 2,686,083 | -0.58(-0.80%) |
May 27, 2010 | 71.64 | 72.61 | 70.75 | 72.50 | 3,029,252 | +2.17(+3.09%) |
May 26, 2010 | 70.16 | 71.25 | 69.79 | 70.33 | 3,690,706 | +0.80(+1.15%) |
May 25, 2010 | 68.15 | 69.68 | 67.44 | 69.53 | 3,728 | -0.65(-0.93%) |
May 24, 2010 | 71.21 | 71.91 | 70.13 | 70.18 | 2,744,527 | -1.37(-1.91%) |
May 21, 2010 | 69.04 | 71.80 | 68.41 | 71.55 | 4,933,430 | +1.69(+2.42%) |
May 20, 2010 | 70.26 | 71.62 | 69.80 | 69.86 | 6,628 | -2.58(-3.56%) |
May 19, 2010 | 71.73 | 72.97 | 70.74 | 72.44 | 3,436,709 | +0.03(+0.04%) |
May 18, 2010 | 74.05 | 74.80 | 72.16 | 72.41 | 8,527 | -1.58(-2.13%) |
May 17, 2010 | 74.20 | 74.91 | 72.36 | 73.99 | 2,734,877 | -0.02(-0.02%) |
May 14, 2010 | 74.01 | 75.31 | 73.23 | 74.01 | 3,119,519 | -1.78(-2.35%) |
May 13, 2010 | 76.97 | 77.20 | 75.52 | 75.79 | 2,187,851 | -1.53(-1.98%) |
May 12, 2010 | 76.34 | 77.46 | 75.81 | 77.32 | 2,065,469 | +1.42(+1.87%) |
May 11, 2010 | 76.66 | 77.20 | 75.84 | 75.90 | 3,360,371 | +0.34(+0.44%) |
May 10, 2010 | 74.40 | 75.70 | 74.17 | 75.57 | 4,082,562 | +3.95(+5.51%) |
May 07, 2010 | 74.22 | 74.22 | 70.47 | 71.62 | 5,656,929 | -0.34(-0.48%) |
May 06, 2010 | 75.76 | 76.91 | 70.21 | 71.97 | 348 | -3.90(-5.14%) |
May 05, 2010 | 76.46 | 77.22 | 75.81 | 75.87 | 2,582,324 | -1.12(-1.45%) |
May 04, 2010 | 78.42 | 78.60 | 76.10 | 76.99 | 10,115 | -2.67(-3.35%) |