Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 79.36 | 80.01 | 78.97 | 79.14 | 365,555 | -0.29(-0.36%) |
Apr 28, 2011 | 79.62 | 80.16 | 79.07 | 79.42 | 273,646 | -0.47(-0.59%) |
Apr 27, 2011 | 79.55 | 80.03 | 79.24 | 79.89 | 727,202 | +0.34(+0.43%) |
Apr 26, 2011 | 79.61 | 79.88 | 79.36 | 79.55 | 460,796 | +0.64(+0.81%) |
Apr 25, 2011 | 78.33 | 79.02 | 78.03 | 78.91 | 399,498 | +0.62(+0.80%) |
Apr 21, 2011 | 76.93 | 78.41 | 76.86 | 78.29 | 350,997 | +1.93(+2.52%) |
Apr 20, 2011 | 76.19 | 76.66 | 75.58 | 76.36 | 285,456 | +1.24(+1.65%) |
Apr 19, 2011 | 75.40 | 75.58 | 74.32 | 75.12 | 286,594 | +0.00(+0.00%) |
Apr 18, 2011 | 76.03 | 76.20 | 74.94 | 75.12 | 552,180 | -2.13(-2.75%) |
Apr 15, 2011 | 77.04 | 77.86 | 76.55 | 77.25 | 147,139 | +0.25(+0.33%) |
Apr 14, 2011 | 76.45 | 77.11 | 76.04 | 76.99 | 272,203 | +0.01(+0.01%) |
Apr 13, 2011 | 76.99 | 77.16 | 76.02 | 76.99 | 389,435 | +0.62(+0.81%) |
Apr 12, 2011 | 76.11 | 77.14 | 76.00 | 76.37 | 373,452 | -0.39(-0.51%) |
Apr 11, 2011 | 78.12 | 78.12 | 76.37 | 76.76 | 308,355 | -1.44(-1.84%) |
Apr 08, 2011 | 79.48 | 79.67 | 77.80 | 78.20 | 363,819 | -0.71(-0.90%) |
Apr 07, 2011 | 78.99 | 80.12 | 78.80 | 78.91 | 287,246 | -0.21(-0.26%) |
Apr 06, 2011 | 78.96 | 79.42 | 78.56 | 79.12 | 211,711 | +0.62(+0.80%) |
Apr 05, 2011 | 77.87 | 78.57 | 77.25 | 78.50 | 232,675 | +1.02(+1.31%) |
Apr 04, 2011 | 79.12 | 79.12 | 77.00 | 77.48 | 309,859 | -1.66(-2.09%) |
Apr 01, 2011 | 78.43 | 79.50 | 78.27 | 79.14 | 582,627 | +1.32(+1.70%) |
Mar 31, 2011 | 77.31 | 78.12 | 76.99 | 77.82 | 187,209 | +0.28(+0.36%) |
Mar 30, 2011 | 77.54 | 77.54 | 77.54 | 77.54 | 171,348 | +0.89(+1.15%) |
Mar 29, 2011 | 75.97 | 77.26 | 75.61 | 76.66 | 269,606 | +0.43(+0.56%) |
Mar 28, 2011 | 76.89 | 76.89 | 76.09 | 76.23 | 239,473 | -0.30(-0.40%) |
Mar 25, 2011 | 76.11 | 76.97 | 75.69 | 76.53 | 243,542 | +0.78(+1.03%) |
Mar 24, 2011 | 73.73 | 75.85 | 73.40 | 75.75 | 464,565 | +2.52(+3.44%) |
Mar 23, 2011 | 72.96 | 73.52 | 72.35 | 73.24 | 497,296 | +0.10(+0.14%) |
Mar 22, 2011 | 74.09 | 74.54 | 72.65 | 73.13 | 392,171 | -1.13(-1.52%) |
Mar 21, 2011 | 74.17 | 74.33 | 73.79 | 74.26 | 335,170 | +0.64(+0.87%) |
Mar 18, 2011 | 74.11 | 74.62 | 73.02 | 73.62 | 410,520 | +0.43(+0.59%) |
Mar 17, 2011 | 74.17 | 74.36 | 72.94 | 73.18 | 235,568 | +0.41(+0.56%) |
Mar 16, 2011 | 74.02 | 74.16 | 72.46 | 72.78 | 352,648 | -1.55(-2.09%) |
Mar 15, 2011 | 74.52 | 75.10 | 73.57 | 74.33 | 557,292 | +0.76(+1.03%) |
Mar 14, 2011 | 73.48 | 74.35 | 72.73 | 73.57 | 206,249 | -0.12(-0.16%) |
Mar 11, 2011 | 72.66 | 74.20 | 72.66 | 73.70 | 146,072 | +0.58(+0.80%) |
Mar 10, 2011 | 73.26 | 73.50 | 72.57 | 73.11 | 379,072 | -1.15(-1.55%) |
Mar 09, 2011 | 74.62 | 74.89 | 73.67 | 74.27 | 269,864 | -0.42(-0.56%) |
Mar 08, 2011 | 74.23 | 75.45 | 73.77 | 74.69 | 374,734 | +0.79(+1.07%) |
Mar 07, 2011 | 75.26 | 75.46 | 73.72 | 73.90 | 321,180 | -1.13(-1.50%) |
Mar 04, 2011 | 75.45 | 76.05 | 74.15 | 75.02 | 264,846 | -0.32(-0.43%) |
Mar 03, 2011 | 75.67 | 76.24 | 74.43 | 75.35 | 384,081 | +0.61(+0.81%) |
Mar 02, 2011 | 74.86 | 75.83 | 74.36 | 74.74 | 408,566 | -0.11(-0.15%) |
Mar 01, 2011 | 77.64 | 77.84 | 74.63 | 74.85 | 350,899 | -2.27(-2.94%) |
Feb 28, 2011 | 76.89 | 77.78 | 76.74 | 77.12 | 391,650 | +0.68(+0.89%) |
Feb 25, 2011 | 75.56 | 76.66 | 75.24 | 76.44 | 263,408 | +1.25(+1.66%) |
Feb 24, 2011 | 74.91 | 76.29 | 74.15 | 75.19 | 318,349 | +0.22(+0.30%) |
Feb 23, 2011 | 76.56 | 76.94 | 73.82 | 74.96 | 370,673 | -1.39(-1.82%) |
Feb 22, 2011 | 78.53 | 81.37 | 76.26 | 76.36 | 349,142 | -3.24(-4.07%) |
Feb 18, 2011 | 79.67 | 80.38 | 78.55 | 79.59 | 416,377 | +0.05(+0.07%) |
Feb 17, 2011 | 78.93 | 79.86 | 78.40 | 79.54 | 564,149 | +0.42(+0.53%) |
Feb 16, 2011 | 77.71 | 79.69 | 77.51 | 79.12 | 763,966 | +1.81(+2.34%) |
Feb 15, 2011 | 78.58 | 79.26 | 77.16 | 77.31 | 438,890 | -1.12(-1.43%) |
Feb 14, 2011 | 77.18 | 78.73 | 76.74 | 78.44 | 580,529 | +1.09(+1.41%) |
Feb 11, 2011 | 76.32 | 77.42 | 75.72 | 77.35 | 338,313 | +0.67(+0.87%) |
Feb 10, 2011 | 75.94 | 77.06 | 75.85 | 76.68 | 247,702 | +0.55(+0.73%) |
Feb 09, 2011 | 78.31 | 77.13 | 74.34 | 76.13 | 708,237 | -2.18(-2.78%) |
Feb 08, 2011 | 78.96 | 81.47 | 78.04 | 78.31 | 779,900 | +1.75(+2.29%) |
Feb 07, 2011 | 74.47 | 76.94 | 74.47 | 76.55 | 634,601 | +2.26(+3.05%) |
Feb 04, 2011 | 74.64 | 75.11 | 73.42 | 74.29 | 446,981 | -0.18(-0.24%) |
Feb 03, 2011 | 72.52 | 74.81 | 71.03 | 74.47 | 863,722 | +1.72(+2.36%) |
Feb 02, 2011 | 72.48 | 73.50 | 72.06 | 72.75 | 329,055 | +0.34(+0.47%) |
Feb 01, 2011 | 72.28 | 73.47 | 71.80 | 72.42 | 779,519 | +0.28(+0.40%) |
Jan 31, 2011 | 71.28 | 72.41 | 70.84 | 72.13 | 666,739 | +1.05(+1.47%) |
Jan 28, 2011 | 73.17 | 73.36 | 70.66 | 71.09 | 580,879 | -2.09(-2.86%) |
Jan 27, 2011 | 72.68 | 73.47 | 72.33 | 73.18 | 315,004 | +0.27(+0.37%) |
Jan 26, 2011 | 73.34 | 73.48 | 72.03 | 72.91 | 543,504 | -0.12(-0.17%) |
Jan 25, 2011 | 72.83 | 73.96 | 72.14 | 73.03 | 442,427 | -0.33(-0.45%) |
Jan 24, 2011 | 72.11 | 74.43 | 72.11 | 73.36 | 777,176 | +1.20(+1.66%) |
Jan 21, 2011 | 72.62 | 72.99 | 71.35 | 72.16 | 482,870 | +0.16(+0.22%) |
Jan 20, 2011 | 71.77 | 73.10 | 71.77 | 72.00 | 614,307 | -0.13(-0.18%) |
Jan 19, 2011 | 72.38 | 72.68 | 71.83 | 72.13 | 710,961 | -0.41(-0.57%) |
Jan 18, 2011 | 72.46 | 72.66 | 71.73 | 72.55 | 496,368 | +0.08(+0.11%) |
Jan 14, 2011 | 71.59 | 72.65 | 71.24 | 72.47 | 718,629 | +0.65(+0.90%) |
Jan 13, 2011 | 72.02 | 72.29 | 71.61 | 71.82 | 361,242 | -0.40(-0.55%) |
Jan 12, 2011 | 71.64 | 72.99 | 71.64 | 72.22 | 493,680 | +0.54(+0.76%) |
Jan 11, 2011 | 71.53 | 72.17 | 71.19 | 71.67 | 258,456 | +0.26(+0.36%) |
Jan 10, 2011 | 70.38 | 71.96 | 69.44 | 71.41 | 662,885 | +0.91(+1.29%) |
Jan 07, 2011 | 71.79 | 72.60 | 70.19 | 70.51 | 1,073,134 | -1.06(-1.48%) |
Jan 06, 2011 | 72.99 | 73.08 | 70.66 | 71.57 | 1,351,972 | -1.62(-2.22%) |
Jan 05, 2011 | 74.71 | 74.71 | 73.06 | 73.19 | 1,158,709 | -1.94(-2.59%) |
Jan 04, 2011 | 78.10 | 78.10 | 74.25 | 75.14 | 1,145,615 | -5.20(-6.47%) |
Jan 03, 2011 | 80.31 | 81.12 | 80.05 | 80.34 | 399,239 | +0.66(+0.82%) |
Dec 31, 2010 | 80.35 | 81.20 | 79.64 | 79.68 | 333,759 | -0.64(-0.80%) |
Dec 30, 2010 | 80.87 | 81.52 | 80.23 | 80.32 | 268,355 | -0.88(-1.09%) |
Dec 29, 2010 | 80.54 | 81.24 | 80.54 | 81.20 | 219,288 | +0.74(+0.92%) |
Dec 28, 2010 | 80.76 | 80.83 | 80.15 | 80.46 | 235,186 | -0.22(-0.28%) |
Dec 27, 2010 | 79.87 | 80.95 | 79.63 | 80.68 | 157,340 | +0.62(+0.78%) |
Dec 23, 2010 | 81.00 | 81.11 | 79.88 | 80.06 | 216,710 | -0.92(-1.14%) |
Dec 22, 2010 | 81.27 | 81.52 | 80.61 | 80.99 | 238,866 | -0.15(-0.18%) |
Dec 21, 2010 | 80.64 | 81.64 | 80.64 | 81.13 | 333,027 | +0.73(+0.90%) |
Dec 20, 2010 | 81.02 | 81.20 | 80.20 | 80.41 | 432,662 | -0.57(-0.70%) |
Dec 17, 2010 | 81.97 | 82.07 | 80.97 | 80.98 | 461,628 | -0.92(-1.12%) |
Dec 16, 2010 | 81.05 | 82.06 | 80.70 | 81.89 | 292,243 | +1.09(+1.35%) |
Dec 15, 2010 | 80.70 | 81.91 | 80.49 | 80.80 | 620,583 | -0.04(-0.05%) |
Dec 14, 2010 | 79.19 | 80.86 | 79.19 | 80.85 | 657,999 | +1.59(+2.01%) |
Dec 13, 2010 | 78.31 | 79.67 | 78.31 | 79.26 | 363,214 | +1.08(+1.38%) |
Dec 10, 2010 | 77.67 | 78.57 | 77.40 | 78.18 | 207,829 | +0.86(+1.11%) |
Dec 09, 2010 | 77.39 | 77.62 | 76.80 | 77.32 | 293,102 | +0.45(+0.58%) |
Dec 08, 2010 | 77.18 | 77.33 | 76.14 | 76.87 | 193,794 | -0.03(-0.04%) |
Dec 07, 2010 | 78.07 | 78.07 | 76.83 | 76.91 | 308,308 | +0.11(+0.15%) |
Dec 06, 2010 | 77.37 | 77.37 | 76.36 | 76.80 | 205,016 | -0.61(-0.79%) |
Dec 03, 2010 | 77.47 | 78.07 | 76.46 | 77.41 | 406,942 | -0.47(-0.60%) |
Dec 02, 2010 | 76.57 | 78.73 | 76.37 | 77.88 | 495,386 | +1.52(+1.99%) |
Dec 01, 2010 | 73.96 | 76.59 | 73.96 | 76.36 | 426,098 | +3.27(+4.48%) |
Nov 30, 2010 | 72.68 | 73.66 | 72.56 | 73.08 | 322,487 | -0.42(-0.57%) |
Nov 29, 2010 | 73.29 | 73.75 | 72.36 | 73.50 | 171,555 | +0.30(+0.41%) |
Nov 26, 2010 | 74.29 | 74.29 | 73.06 | 73.20 | 157,512 | -1.57(-2.10%) |
Nov 24, 2010 | 73.90 | 74.78 | 74.78 | 74.78 | 254,756 | +1.28(+1.74%) |
Nov 23, 2010 | 73.46 | 73.75 | 72.52 | 73.49 | 309,182 | -0.25(-0.34%) |
Nov 22, 2010 | 72.82 | 73.91 | 72.66 | 73.74 | 239,156 | +0.56(+0.76%) |
Nov 19, 2010 | 73.06 | 73.49 | 72.81 | 73.19 | 165,568 | -0.04(-0.06%) |
Nov 18, 2010 | 74.26 | 74.47 | 73.14 | 73.23 | 257,300 | +0.22(+0.31%) |
Nov 17, 2010 | 72.40 | 73.37 | 71.94 | 73.00 | 265,986 | +0.77(+1.06%) |
Nov 16, 2010 | 73.22 | 73.92 | 71.79 | 72.24 | 522,387 | -1.40(-1.90%) |
Nov 15, 2010 | 74.69 | 74.92 | 73.58 | 73.64 | 309,515 | -0.44(-0.59%) |
Nov 12, 2010 | 75.00 | 75.98 | 73.91 | 74.08 | 402,992 | -1.58(-2.09%) |
Nov 11, 2010 | 75.55 | 75.98 | 75.21 | 75.66 | 319,205 | -0.51(-0.67%) |
Nov 10, 2010 | 76.52 | 76.57 | 74.54 | 76.17 | 479,559 | -0.49(-0.64%) |
Nov 09, 2010 | 76.61 | 77.28 | 75.97 | 76.66 | 611,875 | +0.08(+0.10%) |
Nov 08, 2010 | 74.74 | 76.74 | 74.33 | 76.58 | 722,838 | +1.81(+2.43%) |
Nov 05, 2010 | 73.62 | 75.93 | 73.43 | 74.77 | 489,911 | +1.13(+1.53%) |
Nov 04, 2010 | 71.99 | 73.83 | 71.48 | 73.64 | 557,115 | +2.90(+4.10%) |
Nov 03, 2010 | 70.86 | 71.19 | 69.78 | 70.74 | 644,299 | -0.35(-0.50%) |
Nov 02, 2010 | 68.39 | 72.13 | 68.39 | 71.10 | 981,648 | +2.09(+3.03%) |
Nov 01, 2010 | 70.05 | 70.05 | 68.49 | 69.01 | 481,422 | -0.19(-0.27%) |
Oct 29, 2010 | 68.65 | 69.53 | 68.03 | 69.20 | 362,663 | +0.52(+0.76%) |
Oct 28, 2010 | 69.95 | 69.95 | 68.28 | 68.67 | 281,570 | -0.26(-0.37%) |
Oct 27, 2010 | 68.94 | 69.00 | 67.43 | 68.93 | 384,675 | +0.22(+0.33%) |
Oct 25, 2010 | 68.71 | 69.48 | 68.46 | 68.71 | 418,620 | +0.86(+1.27%) |
Oct 22, 2010 | 67.83 | 68.06 | 67.28 | 67.85 | 279,396 | +0.04(+0.06%) |
Oct 21, 2010 | 67.98 | 68.22 | 67.05 | 67.80 | 389,954 | +0.28(+0.41%) |
Oct 20, 2010 | 67.00 | 67.83 | 66.66 | 67.53 | 412,397 | +0.60(+0.90%) |
Oct 19, 2010 | 66.27 | 68.06 | 66.20 | 66.93 | 638,054 | -0.70(-1.04%) |
Oct 18, 2010 | 68.68 | 68.68 | 67.38 | 67.63 | 331,532 | -0.76(-1.11%) |
Oct 15, 2010 | 68.96 | 68.96 | 67.46 | 68.39 | 541,950 | +0.68(+1.00%) |
Oct 14, 2010 | 67.44 | 68.41 | 67.23 | 67.71 | 405,923 | +0.32(+0.47%) |
Oct 13, 2010 | 67.84 | 67.99 | 66.87 | 67.39 | 470,672 | +0.24(+0.36%) |
Oct 12, 2010 | 67.77 | 67.93 | 66.54 | 67.15 | 433,339 | -0.99(-1.45%) |
Oct 11, 2010 | 68.03 | 68.48 | 67.84 | 68.14 | 634,403 | +0.25(+0.37%) |
Oct 08, 2010 | 67.89 | 68.15 | 66.70 | 67.89 | 717,197 | +0.51(+0.75%) |
Oct 07, 2010 | 68.66 | 68.66 | 66.90 | 67.38 | 540,402 | -0.74(-1.09%) |
Oct 06, 2010 | 66.79 | 68.40 | 66.62 | 68.12 | 406,280 | +0.56(+0.83%) |
Oct 05, 2010 | 67.48 | 68.13 | 67.04 | 67.56 | 4,161 | +0.85(+1.28%) |
Oct 04, 2010 | 66.98 | 67.21 | 66.15 | 66.71 | 495,822 | -0.51(-0.75%) |
Oct 01, 2010 | 67.22 | 67.49 | 66.44 | 67.22 | 603,295 | +1.04(+1.57%) |
Sep 30, 2010 | 66.18 | 67.22 | 66.15 | 66.18 | 4,419 | -0.02(-0.03%) |
Sep 29, 2010 | 65.27 | 66.26 | 65.03 | 66.20 | 484,787 | +0.76(+1.16%) |
Sep 28, 2010 | 65.34 | 65.64 | 64.29 | 65.45 | 485,065 | +0.16(+0.25%) |
Sep 27, 2010 | 65.87 | 65.90 | 64.96 | 65.28 | 189,055 | -0.44(-0.67%) |
Sep 24, 2010 | 65.03 | 66.04 | 64.39 | 65.72 | 486,324 | +1.81(+2.82%) |
Sep 23, 2010 | 64.24 | 64.76 | 63.61 | 63.92 | 424,541 | -0.99(-1.52%) |
Sep 22, 2010 | 65.61 | 66.18 | 64.71 | 64.91 | 364,707 | -0.74(-1.13%) |
Sep 21, 2010 | 65.25 | 66.95 | 65.25 | 65.64 | 807,948 | +0.79(+1.22%) |
Sep 20, 2010 | 65.09 | 65.32 | 64.29 | 64.85 | 571,998 | +0.11(+0.17%) |
Sep 17, 2010 | 64.74 | 65.22 | 64.34 | 64.74 | 680,765 | -1.35(-2.04%) |
Sep 15, 2010 | 66.32 | 66.87 | 65.89 | 66.09 | 383,764 | -0.67(-1.00%) |
Sep 14, 2010 | 68.11 | 68.43 | 66.69 | 66.76 | 326,784 | -0.77(-1.15%) |
Sep 13, 2010 | 67.36 | 68.14 | 66.69 | 67.54 | 361,539 | +1.03(+1.55%) |
Sep 10, 2010 | 66.36 | 66.92 | 66.19 | 66.50 | 291,551 | +0.15(+0.22%) |
Sep 09, 2010 | 67.13 | 67.25 | 65.80 | 66.36 | 452,636 | +0.15(+0.22%) |
Sep 08, 2010 | 67.82 | 68.01 | 66.07 | 66.21 | 782,497 | -1.53(-2.26%) |
Sep 07, 2010 | 66.97 | 69.37 | 66.97 | 67.74 | 10,908 | +1.30(+1.95%) |
Sep 03, 2010 | 67.36 | 68.52 | 66.07 | 66.44 | 481,263 | +0.11(+0.17%) |
Sep 02, 2010 | 65.12 | 66.41 | 64.91 | 66.33 | 146 | +1.29(+1.98%) |
Sep 01, 2010 | 63.71 | 65.23 | 63.64 | 65.04 | 693,395 | +2.30(+3.66%) |
Aug 31, 2010 | 62.69 | 63.25 | 62.30 | 62.75 | 4,652 | -0.15(-0.25%) |
Aug 30, 2010 | 64.20 | 64.20 | 62.76 | 62.90 | 403,409 | -1.38(-2.14%) |
Aug 27, 2010 | 64.28 | 64.42 | 62.11 | 64.28 | 395,474 | +1.74(+2.79%) |
Aug 26, 2010 | 62.69 | 63.49 | 62.14 | 62.53 | 416,107 | +0.06(+0.10%) |
Aug 25, 2010 | 61.73 | 62.87 | 61.15 | 62.47 | 985,839 | +0.38(+0.61%) |
Aug 24, 2010 | 64.65 | 64.65 | 61.89 | 62.10 | 1,856,141 | -3.58(-5.46%) |
Aug 23, 2010 | 67.03 | 67.33 | 65.59 | 65.68 | 542,910 | -0.82(-1.23%) |
Aug 20, 2010 | 65.43 | 66.60 | 65.00 | 66.50 | 439,316 | +0.69(+1.05%) |
Aug 19, 2010 | 67.59 | 67.59 | 65.46 | 65.81 | 548,392 | -1.68(-2.48%) |
Aug 18, 2010 | 67.08 | 68.26 | 66.76 | 67.48 | 469,632 | +0.23(+0.34%) |
Aug 17, 2010 | 66.40 | 67.68 | 66.05 | 67.25 | 905,631 | +1.74(+2.65%) |
Aug 16, 2010 | 66.03 | 66.79 | 65.08 | 65.52 | 888,152 | -1.00(-1.50%) |
Aug 13, 2010 | 66.52 | 67.41 | 66.49 | 66.52 | 542,929 | -0.25(-0.37%) |
Aug 12, 2010 | 67.06 | 67.40 | 66.15 | 66.77 | 1,031,925 | -0.82(-1.21%) |
Aug 11, 2010 | 68.49 | 68.90 | 67.07 | 67.59 | 908,158 | -2.39(-3.42%) |
Aug 10, 2010 | 69.89 | 70.38 | 69.14 | 69.98 | 615,288 | -0.88(-1.24%) |
Aug 09, 2010 | 70.85 | 71.20 | 70.18 | 70.86 | 323,797 | +0.21(+0.30%) |
Aug 06, 2010 | 70.65 | 70.82 | 69.45 | 70.65 | 499,546 | +0.36(+0.51%) |
Aug 05, 2010 | 69.42 | 70.50 | 69.14 | 70.29 | 789,932 | +0.51(+0.74%) |
Aug 04, 2010 | 70.23 | 70.96 | 68.37 | 69.78 | 9,825 | -0.70(-0.99%) |
Aug 03, 2010 | 72.71 | 74.73 | 70.17 | 70.48 | 1,826,535 | -4.25(-5.69%) |
Aug 02, 2010 | 74.47 | 75.87 | 73.77 | 74.73 | 930,773 | +1.69(+2.32%) |
Jul 30, 2010 | 73.03 | 73.44 | 70.85 | 73.03 | 634,727 | +0.85(+1.17%) |
Jul 29, 2010 | 73.42 | 73.66 | 71.38 | 72.19 | 490,719 | -0.87(-1.19%) |
Jul 28, 2010 | 73.51 | 73.78 | 72.55 | 73.06 | 453,744 | -0.78(-1.05%) |
Jul 27, 2010 | 75.87 | 75.92 | 73.76 | 73.84 | 514,692 | -1.76(-2.33%) |
Jul 26, 2010 | 74.75 | 75.80 | 74.30 | 75.60 | 359,014 | +1.10(+1.48%) |
Jul 23, 2010 | 72.97 | 74.65 | 72.69 | 74.50 | 361,602 | +1.21(+1.65%) |
Jul 22, 2010 | 72.94 | 73.81 | 72.55 | 73.29 | 528,908 | +1.51(+2.11%) |
Jul 21, 2010 | 72.54 | 73.12 | 71.19 | 71.78 | 725,697 | -0.55(-0.76%) |
Jul 20, 2010 | 69.69 | 72.62 | 69.11 | 72.33 | 750,764 | +1.95(+2.77%) |
Jul 19, 2010 | 70.99 | 71.08 | 69.70 | 70.38 | 829,326 | -0.06(-0.09%) |
Jul 16, 2010 | 70.44 | 72.98 | 69.96 | 70.44 | 1,188,039 | -2.95(-4.02%) |
Jul 15, 2010 | 73.59 | 73.61 | 71.98 | 73.39 | 413,476 | -0.36(-0.49%) |
Jul 14, 2010 | 74.16 | 74.16 | 72.91 | 73.74 | 502,080 | -0.47(-0.63%) |
Jul 13, 2010 | 73.21 | 74.53 | 73.08 | 74.22 | 803,789 | +1.90(+2.63%) |
Jul 12, 2010 | 73.74 | 73.95 | 71.98 | 72.32 | 525,161 | -1.78(-2.40%) |
Jul 09, 2010 | 74.10 | 74.46 | 72.77 | 74.10 | 486,457 | +1.33(+1.82%) |
Jul 08, 2010 | 73.73 | 74.21 | 72.21 | 72.77 | 1,112,675 | -0.56(-0.77%) |
Jul 07, 2010 | 74.46 | 74.46 | 72.86 | 73.33 | 1,662,830 | -1.17(-1.57%) |
Jul 06, 2010 | 74.97 | 76.02 | 73.59 | 74.51 | 1,037 | +1.04(+1.42%) |
Jul 02, 2010 | 73.46 | 74.06 | 72.56 | 73.46 | 599,499 | +0.52(+0.72%) |
Jul 01, 2010 | 72.39 | 73.67 | 71.32 | 72.94 | 1,528,580 | +0.41(+0.57%) |
Jun 30, 2010 | 72.73 | 73.62 | 71.94 | 72.53 | 450 | -0.50(-0.69%) |
Jun 29, 2010 | 73.83 | 73.83 | 71.44 | 73.03 | 1,201,916 | -2.75(-3.63%) |
Jun 25, 2010 | 75.79 | 76.06 | 74.15 | 75.79 | 1,110,410 | +0.53(+0.70%) |
Jun 24, 2010 | 76.67 | 76.84 | 75.11 | 75.26 | 466,596 | -1.83(-2.37%) |
Jun 23, 2010 | 76.34 | 77.74 | 75.27 | 77.09 | 573,654 | +0.68(+0.90%) |
Jun 22, 2010 | 78.94 | 79.34 | 76.18 | 76.40 | 492,776 | -2.80(-3.53%) |
Jun 21, 2010 | 80.39 | 80.95 | 78.69 | 79.20 | 381,359 | +0.38(+0.48%) |
Jun 18, 2010 | 78.82 | 79.53 | 78.64 | 78.82 | 260,429 | +0.10(+0.13%) |
Jun 17, 2010 | 79.75 | 80.06 | 77.62 | 78.72 | 498,233 | -0.69(-0.87%) |
Jun 16, 2010 | 79.26 | 80.20 | 78.21 | 79.41 | 710,361 | -0.14(-0.17%) |
Jun 15, 2010 | 79.19 | 79.73 | 78.49 | 79.55 | 599,807 | +0.94(+1.20%) |
Jun 14, 2010 | 79.19 | 80.37 | 78.39 | 78.61 | 467,817 | -0.05(-0.07%) |
Jun 11, 2010 | 77.80 | 78.97 | 77.63 | 78.66 | 451,931 | +0.50(+0.63%) |
Jun 10, 2010 | 77.47 | 78.76 | 76.34 | 78.17 | 825,330 | +2.92(+3.89%) |
Jun 09, 2010 | 75.87 | 76.91 | 74.97 | 75.24 | 741,474 | -0.25(-0.33%) |
Jun 08, 2010 | 74.88 | 75.63 | 74.40 | 75.49 | 971,461 | +0.39(+0.52%) |
Jun 07, 2010 | 76.22 | 76.46 | 74.55 | 75.10 | 1,798,601 | -1.17(-1.54%) |
Jun 04, 2010 | 76.27 | 80.01 | 76.03 | 76.27 | 1,188,137 | -4.63(-5.72%) |
Jun 03, 2010 | 80.30 | 81.16 | 79.66 | 80.89 | 689,752 | +0.92(+1.15%) |
Jun 02, 2010 | 78.46 | 79.97 | 78.34 | 79.97 | 619,628 | +1.77(+2.27%) |
Jun 01, 2010 | 78.98 | 80.61 | 78.14 | 78.20 | 769,172 | -1.19(-1.50%) |
May 28, 2010 | 79.40 | 81.18 | 79.20 | 79.40 | 1,058,965 | -1.74(-2.14%) |
May 27, 2010 | 81.87 | 81.98 | 80.25 | 81.13 | 954,557 | +1.10(+1.37%) |
May 26, 2010 | 78.94 | 81.29 | 78.94 | 80.03 | 1,498,403 | +1.62(+2.06%) |
May 25, 2010 | 74.98 | 78.57 | 74.59 | 78.42 | 1,038,923 | +1.12(+1.44%) |
May 24, 2010 | 76.97 | 77.94 | 76.22 | 77.30 | 1,009,545 | +0.63(+0.82%) |
May 21, 2010 | 74.43 | 76.99 | 74.29 | 76.67 | 1,180,228 | +0.88(+1.16%) |
May 20, 2010 | 75.61 | 77.63 | 75.53 | 75.79 | 1,737,975 | -3.30(-4.17%) |
May 19, 2010 | 78.83 | 80.31 | 78.16 | 79.09 | 1,270,933 | +0.03(+0.03%) |
May 18, 2010 | 80.38 | 80.95 | 78.80 | 79.06 | 1,225,550 | -0.60(-0.76%) |
May 17, 2010 | 78.57 | 79.82 | 77.15 | 79.67 | 1,109,562 | +1.29(+1.65%) |
May 14, 2010 | 78.37 | 79.00 | 77.75 | 78.37 | 721,437 | -1.02(-1.29%) |
May 13, 2010 | 79.83 | 80.19 | 78.81 | 79.40 | 577,768 | -0.51(-0.64%) |
May 12, 2010 | 78.19 | 80.00 | 78.19 | 79.91 | 662,285 | +2.21(+2.85%) |
May 11, 2010 | 79.61 | 79.84 | 77.60 | 77.69 | 1,211,554 | -2.07(-2.59%) |
May 10, 2010 | 78.84 | 79.76 | 78.71 | 79.76 | 1,099,487 | +4.70(+6.26%) |
May 07, 2010 | 74.22 | 76.84 | 73.54 | 75.06 | 1,835,240 | +0.24(+0.32%) |
May 06, 2010 | 75.80 | 79.20 | 71.35 | 74.82 | 1,904,730 | -1.61(-2.10%) |
May 05, 2010 | 76.10 | 77.72 | 74.92 | 76.43 | 1,966,296 | -2.27(-2.88%) |
May 04, 2010 | 83.59 | 83.59 | 77.73 | 78.70 | 1,855,236 | -6.30(-7.41%) |