Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 77.98 | 78.25 | 77.98 | 78.25 | 779 | +0.65(+0.84%) |
Apr 28, 2011 | 77.59 | 77.60 | 77.15 | 77.60 | 1,094 | +0.25(+0.32%) |
Apr 27, 2011 | 76.55 | 77.35 | 76.55 | 77.35 | 1,416 | +1.40(+1.84%) |
Apr 26, 2011 | 75.95 | 75.95 | 75.95 | 75.95 | 134 | -0.20(-0.26%) |
Apr 25, 2011 | 76.00 | 76.15 | 76.00 | 76.15 | 1,047 | +0.10(+0.13%) |
Apr 21, 2011 | 74.95 | 76.05 | 74.95 | 76.05 | 1,205 | -0.86(-1.12%) |
Apr 20, 2011 | 76.70 | 76.91 | 76.70 | 76.91 | 4,256 | +2.16(+2.89%) |
Apr 19, 2011 | 74.11 | 74.75 | 74.11 | 74.75 | 2,353 | +0.65(+0.88%) |
Apr 18, 2011 | 73.65 | 74.10 | 73.55 | 74.10 | 600 | -1.60(-2.11%) |
Apr 15, 2011 | 74.95 | 75.70 | 74.95 | 75.70 | 1,685 | -0.12(-0.16%) |
Apr 14, 2011 | 75.80 | 75.82 | 75.05 | 75.82 | 1,400 | +0.17(+0.22%) |
Apr 13, 2011 | 75.80 | 75.96 | 75.45 | 75.65 | 12,626 | +0.35(+0.46%) |
Apr 12, 2011 | 75.30 | 75.30 | 75.30 | 75.30 | 1,133 | +1.08(+1.46%) |
Apr 11, 2011 | 74.11 | 74.22 | 74.11 | 74.22 | 634 | -0.38(-0.51%) |
Apr 08, 2011 | 74.80 | 74.80 | 74.60 | 74.60 | 397 | +0.30(+0.40%) |
Apr 07, 2011 | 74.08 | 74.30 | 73.60 | 74.30 | 6,266 | -0.36(-0.48%) |
Apr 06, 2011 | 74.60 | 74.66 | 74.20 | 74.66 | 1,137 | +0.26(+0.35%) |
Apr 05, 2011 | 74.03 | 74.40 | 73.97 | 74.40 | 7,226 | +0.19(+0.26%) |
Apr 04, 2011 | 73.95 | 74.21 | 73.95 | 74.21 | 4,104 | +0.46(+0.62%) |
Apr 01, 2011 | 73.33 | 74.00 | 73.33 | 73.75 | 5,328 | +0.25(+0.34%) |
Mar 31, 2011 | 73.44 | 73.50 | 73.20 | 73.50 | 776 | +0.10(+0.14%) |
Mar 30, 2011 | 73.40 | 73.40 | 73.40 | 73.40 | 302 | +1.05(+1.45%) |
Mar 29, 2011 | 71.76 | 72.35 | 71.76 | 72.35 | 2,534 | +1.75(+2.48%) |
Mar 28, 2011 | 70.61 | 71.10 | 70.60 | 70.60 | 5,227 | -0.60(-0.84%) |
Mar 25, 2011 | 70.75 | 71.20 | 70.74 | 71.20 | 1,041 | -0.50(-0.70%) |
Mar 24, 2011 | 71.34 | 71.70 | 71.34 | 71.70 | 606 | +1.45(+2.06%) |
Mar 23, 2011 | 69.51 | 70.25 | 69.38 | 70.25 | 1,269 | +0.40(+0.57%) |
Mar 22, 2011 | 70.30 | 70.30 | 69.44 | 69.85 | 6,487 | -0.25(-0.36%) |
Mar 21, 2011 | 69.65 | 70.10 | 69.65 | 70.10 | 9,840 | +1.70(+2.49%) |
Mar 18, 2011 | 68.65 | 68.65 | 68.04 | 68.40 | 35,753 | +0.60(+0.88%) |
Mar 17, 2011 | 67.98 | 68.25 | 67.80 | 67.80 | 4,500 | +1.15(+1.73%) |
Mar 16, 2011 | 67.50 | 67.50 | 66.65 | 66.65 | 4,376 | -0.70(-1.04%) |
Mar 15, 2011 | 65.38 | 67.35 | 65.36 | 67.35 | 1,714 | +0.15(+0.22%) |
Mar 14, 2011 | 67.34 | 67.34 | 67.00 | 67.20 | 1,389 | -1.00(-1.47%) |
Mar 11, 2011 | 67.40 | 68.20 | 67.40 | 68.20 | 3,376 | +0.62(+0.92%) |
Mar 10, 2011 | 68.27 | 68.35 | 67.58 | 67.58 | 2,767 | -1.46(-2.11%) |
Mar 09, 2011 | 69.33 | 69.55 | 69.04 | 69.04 | 1,150 | +0.31(+0.45%) |
Mar 08, 2011 | 68.19 | 68.73 | 68.19 | 68.73 | 1,005 | -0.72(-1.04%) |
Mar 07, 2011 | 69.20 | 69.45 | 69.20 | 69.45 | 1,256 | +0.20(+0.29%) |
Mar 04, 2011 | 68.90 | 69.25 | 68.70 | 69.25 | 3,151 | -0.67(-0.96%) |
Mar 03, 2011 | 69.55 | 69.92 | 69.15 | 69.92 | 2,203 | +1.32(+1.92%) |
Mar 02, 2011 | 68.80 | 68.80 | 68.12 | 68.60 | 5,158 | -0.10(-0.15%) |
Mar 01, 2011 | 68.85 | 68.95 | 67.85 | 68.70 | 3,628 | -0.31(-0.45%) |
Feb 28, 2011 | 69.03 | 69.03 | 68.97 | 69.01 | 1,472 | +0.95(+1.40%) |
Feb 25, 2011 | 67.90 | 68.25 | 67.90 | 68.06 | 1,300 | +0.26(+0.38%) |
Feb 24, 2011 | 67.60 | 67.80 | 67.60 | 67.80 | 700 | +0.21(+0.31%) |
Feb 23, 2011 | 67.66 | 67.72 | 67.10 | 67.59 | 1,298 | -0.51(-0.75%) |
Feb 22, 2011 | 68.04 | 68.45 | 67.63 | 68.10 | 1,552 | -0.24(-0.35%) |
Feb 18, 2011 | 68.45 | 68.70 | 68.30 | 68.34 | 1,583 | +0.18(+0.26%) |
Feb 17, 2011 | 67.65 | 68.25 | 67.65 | 68.16 | 3,706 | +0.46(+0.68%) |
Feb 16, 2011 | 66.75 | 67.70 | 66.75 | 67.70 | 5,709 | +0.63(+0.94%) |
Feb 15, 2011 | 67.15 | 67.15 | 66.85 | 67.07 | 2,531 | -0.08(-0.12%) |
Feb 14, 2011 | 67.11 | 67.15 | 66.89 | 67.15 | 639 | -0.05(-0.07%) |
Feb 11, 2011 | 67.14 | 67.64 | 67.14 | 67.20 | 1,203 | -0.90(-1.32%) |
Feb 10, 2011 | 68.18 | 68.18 | 67.70 | 68.10 | 1,553 | -0.35(-0.51%) |
Feb 09, 2011 | 68.87 | 68.87 | 68.40 | 68.45 | 1,213 | -0.09(-0.13%) |
Feb 08, 2011 | 68.75 | 68.75 | 68.54 | 68.54 | 576 | +0.44(+0.65%) |
Feb 07, 2011 | 67.52 | 68.10 | 67.50 | 68.10 | 3,068 | -0.25(-0.37%) |
Feb 04, 2011 | 67.80 | 68.35 | 67.20 | 68.35 | 3,366 | +0.05(+0.07%) |
Feb 03, 2011 | 67.52 | 68.30 | 67.52 | 68.30 | 1,407 | -0.05(-0.07%) |
Feb 02, 2011 | 68.85 | 68.85 | 68.23 | 68.35 | 2,571 | +0.01(+0.01%) |
Feb 01, 2011 | 68.34 | 68.34 | 67.87 | 68.34 | 779 | +1.13(+1.68%) |
Jan 31, 2011 | 67.39 | 67.41 | 66.95 | 67.21 | 2,080 | +0.11(+0.16%) |
Jan 28, 2011 | 68.17 | 68.17 | 66.63 | 67.10 | 3,673 | -3.35(-4.76%) |
Jan 27, 2011 | 69.92 | 70.45 | 69.74 | 70.45 | 881 | -0.55(-0.77%) |
Jan 26, 2011 | 70.70 | 71.00 | 70.59 | 71.00 | 1,957 | +0.77(+1.10%) |
Jan 25, 2011 | 69.78 | 70.23 | 69.78 | 70.23 | 586 | +0.38(+0.54%) |
Jan 24, 2011 | 69.57 | 69.86 | 69.57 | 69.85 | 747 | +1.04(+1.51%) |
Jan 21, 2011 | 68.60 | 68.81 | 68.60 | 68.81 | 315 | +0.33(+0.48%) |
Jan 20, 2011 | 67.80 | 68.48 | 67.80 | 68.48 | 2,612 | -1.43(-2.05%) |
Jan 19, 2011 | 69.94 | 69.94 | 69.40 | 69.91 | 738 | -0.34(-0.48%) |
Jan 18, 2011 | 70.15 | 70.30 | 70.15 | 70.25 | 699 | +1.83(+2.67%) |
Jan 14, 2011 | 67.90 | 68.42 | 67.90 | 68.42 | 1,107 | +0.12(+0.18%) |
Jan 13, 2011 | 67.39 | 68.30 | 67.39 | 68.30 | 400 | -0.40(-0.58%) |
Jan 12, 2011 | 67.65 | 68.70 | 67.65 | 68.70 | 1,084 | -0.65(-0.94%) |
Jan 11, 2011 | 69.10 | 69.35 | 69.10 | 69.35 | 3,178 | +1.26(+1.85%) |
Jan 10, 2011 | 67.88 | 68.09 | 67.88 | 68.09 | 880 | -0.41(-0.60%) |
Jan 07, 2011 | 68.65 | 68.71 | 68.50 | 68.50 | 2,073 | -0.40(-0.58%) |
Jan 06, 2011 | 69.40 | 69.40 | 68.90 | 68.90 | 894 | +0.30(+0.44%) |
Jan 05, 2011 | 68.11 | 68.60 | 68.11 | 68.60 | 1,345 | -0.90(-1.29%) |
Jan 04, 2011 | 69.56 | 69.85 | 69.45 | 69.50 | 942 | -0.70(-1.00%) |
Jan 03, 2011 | 69.90 | 70.20 | 69.90 | 70.20 | 831 | +0.55(+0.79%) |
Dec 31, 2010 | 69.52 | 69.73 | 68.75 | 69.65 | 934 | -0.65(-0.92%) |
Dec 30, 2010 | 70.00 | 70.30 | 70.00 | 70.30 | 987 | +0.20(+0.29%) |
Dec 29, 2010 | 69.80 | 70.29 | 69.73 | 70.10 | 4,132 | +0.20(+0.29%) |
Dec 28, 2010 | 69.81 | 69.90 | 69.50 | 69.90 | 798 | +0.15(+0.22%) |
Dec 27, 2010 | 69.37 | 69.75 | 69.20 | 69.75 | 4,098 | -0.15(-0.21%) |
Dec 23, 2010 | 69.83 | 70.35 | 69.83 | 69.90 | 960 | +0.00(+0.00%) |
Dec 22, 2010 | 69.74 | 69.90 | 69.55 | 69.90 | 2,875 | +0.20(+0.29%) |
Dec 21, 2010 | 69.52 | 69.70 | 69.30 | 69.70 | 2,284 | +0.54(+0.78%) |
Dec 20, 2010 | 69.25 | 69.25 | 69.16 | 69.16 | 309 | -0.59(-0.85%) |
Dec 17, 2010 | 69.90 | 70.08 | 69.20 | 69.75 | 2,857 | +0.40(+0.58%) |
Dec 16, 2010 | 69.13 | 69.35 | 68.77 | 69.35 | 1,338 | +1.85(+2.74%) |
Dec 15, 2010 | 68.85 | 68.85 | 67.50 | 67.50 | 1,726 | -0.48(-0.71%) |
Dec 14, 2010 | 68.35 | 68.35 | 67.98 | 67.98 | 1,120 | -0.42(-0.61%) |
Dec 13, 2010 | 67.70 | 68.91 | 67.70 | 68.40 | 1,618 | +1.81(+2.72%) |
Dec 10, 2010 | 66.66 | 66.66 | 66.30 | 66.59 | 1,014 | +0.59(+0.89%) |
Dec 09, 2010 | 65.35 | 66.00 | 65.35 | 66.00 | 900 | +0.89(+1.37%) |
Dec 08, 2010 | 65.11 | 65.11 | 65.11 | 65.11 | 141 | -0.94(-1.42%) |
Dec 07, 2010 | 66.05 | 66.05 | 66.05 | 66.05 | 326 | -0.02(-0.03%) |
Dec 06, 2010 | 65.80 | 66.07 | 65.80 | 66.07 | 1,229 | -0.08(-0.12%) |
Dec 03, 2010 | 65.94 | 66.15 | 65.65 | 66.15 | 767 | +0.05(+0.08%) |
Dec 02, 2010 | 65.44 | 66.10 | 65.44 | 66.10 | 749 | +1.50(+2.32%) |
Dec 01, 2010 | 64.50 | 64.60 | 64.50 | 64.60 | 525 | +1.15(+1.81%) |
Nov 30, 2010 | 62.93 | 63.55 | 62.93 | 63.45 | 822 | +0.25(+0.40%) |
Nov 29, 2010 | 62.90 | 63.20 | 62.62 | 63.20 | 701 | -1.35(-2.09%) |
Nov 26, 2010 | 64.83 | 64.95 | 64.55 | 64.55 | 1,985 | -0.05(-0.08%) |
Nov 24, 2010 | 64.40 | 64.60 | 64.60 | 64.60 | 400 | +2.00(+3.19%) |
Nov 23, 2010 | 62.75 | 63.05 | 62.60 | 62.60 | 4,018 | -2.00(-3.10%) |
Nov 22, 2010 | 65.26 | 65.26 | 64.05 | 64.60 | 2,055 | -0.15(-0.23%) |
Nov 19, 2010 | 64.61 | 64.75 | 64.53 | 64.75 | 4,013 | +0.50(+0.78%) |
Nov 18, 2010 | 64.13 | 64.65 | 64.13 | 64.25 | 1,645 | +1.53(+2.44%) |
Nov 17, 2010 | 63.17 | 63.40 | 62.72 | 62.72 | 2,696 | -0.08(-0.13%) |
Nov 16, 2010 | 63.35 | 63.35 | 62.80 | 62.80 | 1,214 | -1.70(-2.64%) |
Nov 15, 2010 | 64.38 | 64.50 | 64.25 | 64.50 | 1,448 | +0.70(+1.10%) |
Nov 12, 2010 | 63.80 | 63.80 | 63.80 | 63.80 | 900 | -0.30(-0.47%) |
Nov 11, 2010 | 64.40 | 64.40 | 64.10 | 64.10 | 755 | -0.91(-1.40%) |
Nov 10, 2010 | 65.15 | 65.15 | 64.70 | 65.01 | 4,490 | -1.69(-2.53%) |
Nov 09, 2010 | 66.86 | 66.86 | 66.25 | 66.70 | 2,213 | -0.05(-0.07%) |
Nov 05, 2010 | 66.75 | 66.75 | 66.75 | 0 | -0.90(-1.33%) | |
Nov 04, 2010 | 68.08 | 68.08 | 67.05 | 67.65 | 2,276 | +0.60(+0.89%) |
Nov 03, 2010 | 66.50 | 67.40 | 66.50 | 67.05 | 774 | -0.05(-0.07%) |
Nov 02, 2010 | 66.93 | 67.10 | 66.74 | 67.10 | 1,867 | +0.95(+1.44%) |
Nov 01, 2010 | 66.15 | 66.15 | 66.15 | 66.15 | 116 | +1.10(+1.69%) |
Oct 29, 2010 | 65.07 | 65.07 | 65.05 | 65.05 | 400 | -0.45(-0.69%) |
Oct 28, 2010 | 64.80 | 65.50 | 64.80 | 65.50 | 401 | +1.05(+1.63%) |
Oct 27, 2010 | 64.90 | 65.05 | 64.45 | 64.45 | 763 | -1.90(-2.86%) |
Oct 25, 2010 | 66.35 | 66.35 | 66.35 | 66.35 | 372 | +0.28(+0.42%) |
Oct 22, 2010 | 66.16 | 66.16 | 66.05 | 66.07 | 790 | +0.57(+0.87%) |
Oct 21, 2010 | 66.31 | 66.35 | 65.50 | 65.50 | 1,260 | -0.65(-0.98%) |
Oct 20, 2010 | 65.50 | 66.25 | 65.50 | 66.15 | 1,176 | -0.90(-1.34%) |
Oct 18, 2010 | 67.05 | 67.05 | 67.05 | 0 | -0.20(-0.30%) | |
Oct 15, 2010 | 66.85 | 67.25 | 66.85 | 67.25 | 2,019 | -0.20(-0.30%) |
Oct 14, 2010 | 67.34 | 67.45 | 67.15 | 67.45 | 6,378 | +0.45(+0.67%) |
Oct 13, 2010 | 67.25 | 67.25 | 66.75 | 67.00 | 1,600 | +0.10(+0.15%) |
Oct 12, 2010 | 66.20 | 66.90 | 66.19 | 66.90 | 701 | +0.50(+0.75%) |
Oct 11, 2010 | 66.60 | 66.60 | 66.25 | 66.40 | 1,040 | -0.10(-0.15%) |
Oct 08, 2010 | 66.32 | 66.50 | 66.32 | 66.50 | 1,231 | +0.07(+0.11%) |
Oct 07, 2010 | 66.30 | 66.43 | 66.30 | 66.43 | 2,465 | -0.52(-0.78%) |
Oct 06, 2010 | 66.43 | 66.95 | 66.43 | 66.95 | 527 | +0.30(+0.45%) |
Oct 05, 2010 | 65.90 | 66.65 | 65.90 | 66.65 | 1,867 | +1.60(+2.46%) |
Oct 04, 2010 | 65.15 | 65.15 | 65.05 | 65.05 | 534 | -0.17(-0.26%) |
Oct 01, 2010 | 64.90 | 65.22 | 64.90 | 65.22 | 859 | +0.60(+0.93%) |
Sep 30, 2010 | 64.62 | 64.62 | 64.62 | 64.62 | 150 | -0.48(-0.74%) |
Sep 29, 2010 | 64.32 | 65.15 | 64.32 | 65.10 | 983 | +1.40(+2.20%) |
Sep 28, 2010 | 63.50 | 64.20 | 63.25 | 63.70 | 2,412 | -0.30(-0.47%) |
Sep 27, 2010 | 63.65 | 64.04 | 63.65 | 64.00 | 9,038 | +0.15(+0.23%) |
Sep 24, 2010 | 63.85 | 63.85 | 63.85 | 63.85 | 271 | +1.05(+1.67%) |
Sep 22, 2010 | 62.80 | 62.80 | 62.80 | 0 | +0.19(+0.30%) | |
Sep 21, 2010 | 62.57 | 63.05 | 62.42 | 62.61 | 1,191 | +0.56(+0.90%) |
Sep 20, 2010 | 62.05 | 62.05 | 62.05 | 62.05 | 1,802 | +0.55(+0.89%) |
Sep 17, 2010 | 61.46 | 61.50 | 61.45 | 61.50 | 3,149 | -0.35(-0.57%) |
Sep 15, 2010 | 62.05 | 62.05 | 61.85 | 61.85 | 1,262 | -0.43(-0.69%) |
Sep 14, 2010 | 61.00 | 62.30 | 61.00 | 62.28 | 9,134 | +0.98(+1.60%) |
Sep 13, 2010 | 60.75 | 61.30 | 60.75 | 61.30 | 24,385 | +1.25(+2.08%) |
Sep 09, 2010 | 60.05 | 60.05 | 60.05 | 0 | +0.05(+0.08%) | |
Sep 08, 2010 | 60.00 | 60.00 | 60.00 | 60.00 | 209 | +0.07(+0.12%) |
Sep 07, 2010 | 59.93 | 59.93 | 59.93 | 59.93 | 120 | -0.87(-1.43%) |
Sep 03, 2010 | 60.89 | 60.89 | 60.70 | 60.80 | 723 | +1.05(+1.76%) |
Sep 02, 2010 | 59.61 | 60.05 | 59.61 | 59.75 | 24,272 | +0.24(+0.40%) |
Sep 01, 2010 | 58.83 | 59.80 | 58.83 | 59.51 | 1,137 | +1.82(+3.15%) |
Aug 31, 2010 | 57.65 | 57.69 | 57.65 | 57.69 | 777 | +0.74(+1.30%) |
Aug 30, 2010 | 57.35 | 57.35 | 56.95 | 56.95 | 2,300 | -0.25(-0.44%) |
Aug 27, 2010 | 57.45 | 57.65 | 57.20 | 57.20 | 595 | -0.15(-0.26%) |
Aug 26, 2010 | 57.35 | 57.35 | 57.35 | 57.35 | 167 | +1.20(+2.14%) |
Aug 25, 2010 | 55.71 | 56.15 | 55.25 | 56.15 | 5,715 | -0.70(-1.23%) |
Aug 24, 2010 | 56.85 | 56.85 | 56.85 | 56.85 | 279 | +0.92(+1.64%) |
Aug 23, 2010 | 56.43 | 56.43 | 55.93 | 55.93 | 2,526 | -1.18(-2.07%) |
Aug 20, 2010 | 57.22 | 57.27 | 56.75 | 57.11 | 5,452 | -1.79(-3.04%) |
Aug 19, 2010 | 59.63 | 59.67 | 58.90 | 58.90 | 1,689 | -1.90(-3.12%) |
Aug 18, 2010 | 60.80 | 61.15 | 60.70 | 60.80 | 6,547 | -0.10(-0.16%) |
Aug 17, 2010 | 60.37 | 60.90 | 60.37 | 60.90 | 17,660 | +1.40(+2.35%) |
Aug 16, 2010 | 59.69 | 59.69 | 59.50 | 59.50 | 400 | +0.75(+1.28%) |
Aug 13, 2010 | 58.95 | 59.15 | 58.75 | 58.75 | 836 | -1.35(-2.25%) |
Aug 12, 2010 | 60.00 | 60.10 | 59.88 | 60.10 | 1,483 | +0.90(+1.52%) |
Aug 11, 2010 | 59.81 | 59.90 | 59.20 | 59.20 | 4,880 | -2.80(-4.52%) |
Aug 10, 2010 | 62.00 | 62.00 | 62.00 | 62.00 | 140 | -1.04(-1.65%) |
Aug 09, 2010 | 63.04 | 63.04 | 63.04 | 63.04 | 111 | -0.50(-0.79%) |
Aug 06, 2010 | 63.54 | 63.54 | 63.54 | 63.54 | 200 | +0.09(+0.14%) |
Aug 05, 2010 | 63.30 | 63.67 | 63.30 | 63.45 | 377 | -0.81(-1.26%) |
Aug 04, 2010 | 64.70 | 64.70 | 64.12 | 64.26 | 822 | -0.17(-0.26%) |
Aug 03, 2010 | 64.42 | 64.63 | 64.25 | 64.43 | 907 | -0.22(-0.34%) |
Aug 02, 2010 | 64.75 | 65.20 | 64.65 | 64.65 | 2,226 | +1.30(+2.05%) |
Jul 30, 2010 | 63.27 | 63.35 | 63.27 | 63.35 | 700 | +0.27(+0.43%) |
Jul 29, 2010 | 63.39 | 63.39 | 62.90 | 63.08 | 1,336 | -0.17(-0.27%) |
Jul 28, 2010 | 63.20 | 63.25 | 62.95 | 63.25 | 1,822 | -0.44(-0.69%) |
Jul 27, 2010 | 63.69 | 63.69 | 63.69 | 63.69 | 200 | -0.66(-1.03%) |
Jul 26, 2010 | 64.38 | 64.38 | 64.31 | 64.35 | 65,310 | -0.05(-0.08%) |
Jul 23, 2010 | 64.15 | 64.40 | 64.15 | 64.40 | 1,000 | +0.40(+0.63%) |
Jul 22, 2010 | 63.80 | 64.15 | 63.80 | 64.00 | 1,904 | +1.90(+3.06%) |
Jul 21, 2010 | 62.51 | 62.51 | 62.10 | 62.10 | 1,050 | -0.10(-0.16%) |
Jul 20, 2010 | 61.72 | 62.20 | 61.72 | 62.20 | 720 | -0.50(-0.80%) |
Jul 19, 2010 | 62.70 | 62.70 | 62.70 | 62.70 | 159 | +1.08(+1.75%) |
Jul 16, 2010 | 62.53 | 62.53 | 61.62 | 61.62 | 1,952 | -1.13(-1.80%) |
Jul 15, 2010 | 62.80 | 62.84 | 62.60 | 62.75 | 1,494 | +0.70(+1.13%) |
Jul 14, 2010 | 62.25 | 62.45 | 62.05 | 62.05 | 1,476 | +0.20(+0.32%) |
Jul 13, 2010 | 61.85 | 61.85 | 61.85 | 61.85 | 132 | +1.00(+1.64%) |
Jul 12, 2010 | 60.85 | 60.85 | 60.85 | 60.85 | 164 | -0.17(-0.28%) |
Jul 09, 2010 | 61.05 | 61.25 | 61.00 | 61.02 | 1,052 | -0.38(-0.62%) |
Jul 08, 2010 | 61.65 | 61.65 | 61.40 | 61.40 | 685 | +0.25(+0.41%) |
Jul 07, 2010 | 60.15 | 61.15 | 60.15 | 61.15 | 2,869 | +1.30(+2.17%) |
Jul 06, 2010 | 59.44 | 60.13 | 59.40 | 59.85 | 2,574 | +2.50(+4.36%) |
Jul 02, 2010 | 57.62 | 57.62 | 57.05 | 57.35 | 1,204 | +0.55(+0.97%) |
Jul 01, 2010 | 56.73 | 56.80 | 56.10 | 56.80 | 3,733 | +0.50(+0.89%) |
Jun 30, 2010 | 55.50 | 56.30 | 55.50 | 56.30 | 472 | +0.69(+1.24%) |
Jun 29, 2010 | 55.73 | 56.02 | 55.61 | 55.61 | 4,482 | -1.72(-3.00%) |
Jun 25, 2010 | 56.90 | 57.33 | 56.70 | 57.33 | 2,948 | +0.32(+0.56%) |
Jun 24, 2010 | 57.71 | 57.71 | 57.01 | 57.01 | 1,578 | -1.29(-2.21%) |
Jun 23, 2010 | 57.71 | 58.30 | 57.70 | 58.30 | 26,061 | -1.20(-2.02%) |
Jun 22, 2010 | 59.57 | 59.79 | 59.37 | 59.50 | 1,572 | -0.10(-0.17%) |
Jun 21, 2010 | 60.70 | 60.90 | 59.55 | 59.60 | 3,662 | -1.60(-2.61%) |
Jun 18, 2010 | 60.90 | 61.20 | 60.90 | 61.20 | 609 | +0.15(+0.25%) |
Jun 17, 2010 | 60.98 | 61.05 | 60.85 | 61.05 | 1,080 | +0.25(+0.41%) |
Jun 16, 2010 | 60.35 | 60.80 | 60.35 | 60.80 | 1,010 | -0.33(-0.54%) |
Jun 15, 2010 | 60.30 | 61.13 | 60.30 | 61.13 | 1,374 | +1.19(+1.99%) |
Jun 14, 2010 | 60.55 | 60.55 | 59.70 | 59.94 | 736 | +1.34(+2.29%) |
Jun 11, 2010 | 59.40 | 59.40 | 58.60 | 58.60 | 960 | +0.03(+0.05%) |
Jun 10, 2010 | 58.83 | 58.83 | 58.57 | 58.57 | 564 | +2.11(+3.74%) |
Jun 09, 2010 | 57.10 | 57.60 | 56.46 | 56.46 | 2,439 | +1.06(+1.91%) |
Jun 08, 2010 | 55.27 | 55.44 | 55.27 | 55.40 | 446 | +0.35(+0.64%) |
Jun 07, 2010 | 55.37 | 55.90 | 55.05 | 55.05 | 526 | -0.35(-0.63%) |
Jun 04, 2010 | 56.63 | 56.72 | 55.40 | 55.40 | 1,867 | -2.80(-4.81%) |
Jun 03, 2010 | 58.20 | 58.20 | 58.20 | 58.20 | 915 | +0.55(+0.95%) |
Jun 02, 2010 | 56.68 | 57.65 | 56.52 | 57.65 | 1,016 | +1.15(+2.04%) |
Jun 01, 2010 | 56.77 | 56.97 | 56.15 | 56.50 | 3,993 | -0.25(-0.44%) |
May 28, 2010 | 57.50 | 57.50 | 56.10 | 56.75 | 1,689 | -0.75(-1.30%) |
May 27, 2010 | 56.31 | 57.60 | 56.21 | 57.50 | 1,400 | +2.35(+4.26%) |
May 26, 2010 | 55.91 | 55.91 | 55.15 | 55.15 | 1,561 | -0.65(-1.16%) |
May 25, 2010 | 54.43 | 55.80 | 54.43 | 55.80 | 5,957 | -1.25(-2.19%) |
May 24, 2010 | 56.65 | 57.05 | 56.55 | 57.05 | 837 | -1.45(-2.48%) |
May 21, 2010 | 58.04 | 58.55 | 58.03 | 58.50 | 2,113 | +0.45(+0.78%) |
May 20, 2010 | 57.55 | 58.97 | 57.55 | 58.05 | 3,906 | -0.65(-1.11%) |
May 19, 2010 | 58.22 | 58.70 | 58.03 | 58.70 | 4,106 | +0.90(+1.56%) |
May 18, 2010 | 59.20 | 59.20 | 57.33 | 57.80 | 1,704 | +0.00(+0.00%) |
May 17, 2010 | 57.30 | 57.80 | 57.04 | 57.80 | 1,705 | +0.85(+1.49%) |
May 14, 2010 | 57.82 | 57.99 | 56.75 | 56.95 | 1,099 | -2.05(-3.47%) |
May 13, 2010 | 59.03 | 59.15 | 59.00 | 59.00 | 1,392 | -0.55(-0.92%) |
May 12, 2010 | 59.67 | 59.90 | 59.40 | 59.55 | 3,793 | +1.50(+2.58%) |
May 11, 2010 | 58.55 | 58.55 | 57.60 | 58.05 | 1,155 | -0.04(-0.07%) |
May 10, 2010 | 58.03 | 58.15 | 57.40 | 58.09 | 1,597 | +2.34(+4.20%) |
May 07, 2010 | 55.82 | 55.82 | 54.50 | 55.75 | 1,101 | -0.85(-1.50%) |
May 06, 2010 | 58.46 | 58.46 | 55.80 | 56.60 | 2,991 | -1.78(-3.05%) |
May 05, 2010 | 58.76 | 59.10 | 58.38 | 58.38 | 1,925 | -0.97(-1.63%) |
May 04, 2010 | 59.47 | 59.55 | 59.35 | 59.35 | 941 | -1.35(-2.22%) |