Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 135.97 | 137.22 | 133.57 | 134.10 | 50,523 | -1.32(-0.97%) |
May 23, 2011 | 136.09 | 137.16 | 135.14 | 135.42 | 107,878 | -3.41(-2.46%) |
May 20, 2011 | 137.50 | 140.91 | 136.78 | 138.83 | 155,119 | +0.56(+0.41%) |
May 19, 2011 | 132.29 | 141.26 | 132.29 | 138.27 | 166,192 | +6.77(+5.15%) |
May 18, 2011 | 131.58 | 134.18 | 131.05 | 131.50 | 49,958 | +0.50(+0.38%) |
May 17, 2011 | 131.28 | 132.71 | 130.00 | 131.00 | 68,763 | -0.78(-0.59%) |
May 16, 2011 | 134.70 | 136.19 | 131.26 | 131.78 | 105,758 | -3.52(-2.60%) |
May 13, 2011 | 138.16 | 138.63 | 135.22 | 135.30 | 56,076 | -2.66(-1.93%) |
May 12, 2011 | 135.27 | 139.66 | 134.12 | 137.96 | 85,145 | +1.59(+1.17%) |
May 11, 2011 | 136.49 | 137.96 | 135.49 | 136.37 | 65,397 | -0.28(-0.20%) |
May 10, 2011 | 135.19 | 137.10 | 135.15 | 136.65 | 78,146 | +1.72(+1.27%) |
May 09, 2011 | 135.96 | 136.40 | 133.69 | 134.93 | 101,111 | -0.36(-0.27%) |
May 06, 2011 | 136.19 | 138.36 | 134.52 | 135.29 | 156,426 | +0.52(+0.39%) |
May 05, 2011 | 130.00 | 139.97 | 128.22 | 134.77 | 444,817 | -5.50(-3.92%) |
May 04, 2011 | 137.46 | 140.71 | 133.64 | 140.27 | 165,445 | +3.57(+2.61%) |
May 03, 2011 | 140.53 | 140.78 | 135.87 | 136.70 | 53,124 | -3.99(-2.84%) |
May 02, 2011 | 141.50 | 144.00 | 140.38 | 140.69 | 143,486 | -0.61(-0.43%) |
Apr 29, 2011 | 139.41 | 141.35 | 137.54 | 141.30 | 139,267 | +2.30(+1.65%) |
Apr 28, 2011 | 139.57 | 140.93 | 136.80 | 139.00 | 113,401 | -1.04(-0.74%) |
Apr 27, 2011 | 133.90 | 140.84 | 132.10 | 140.04 | 254,104 | +8.65(+6.58%) |
Apr 26, 2011 | 130.47 | 131.60 | 127.50 | 131.39 | 89,577 | +1.35(+1.04%) |
Apr 25, 2011 | 131.75 | 132.42 | 129.31 | 130.04 | 67,032 | -1.64(-1.25%) |
Apr 21, 2011 | 132.24 | 132.98 | 131.00 | 131.68 | 34,368 | -0.11(-0.08%) |
Apr 20, 2011 | 127.58 | 133.38 | 127.58 | 131.79 | 163,747 | +5.91(+4.69%) |
Apr 19, 2011 | 127.30 | 128.12 | 124.51 | 125.88 | 73,298 | -0.98(-0.77%) |
Apr 18, 2011 | 126.88 | 129.32 | 125.87 | 126.86 | 62,797 | -2.14(-1.66%) |
Apr 15, 2011 | 130.03 | 130.50 | 127.55 | 129.00 | 84,188 | -1.00(-0.77%) |
Apr 14, 2011 | 128.66 | 130.36 | 126.50 | 130.00 | 88,543 | +0.02(+0.02%) |
Apr 13, 2011 | 130.00 | 131.58 | 126.88 | 129.98 | 55,716 | +0.85(+0.66%) |
Apr 12, 2011 | 130.52 | 131.50 | 128.97 | 129.13 | 76,963 | -2.25(-1.71%) |
Apr 11, 2011 | 131.88 | 133.00 | 130.00 | 131.38 | 61,858 | -0.76(-0.58%) |
Apr 08, 2011 | 133.60 | 133.76 | 130.83 | 132.14 | 50,744 | -1.32(-0.99%) |
Apr 07, 2011 | 134.14 | 135.65 | 132.36 | 133.46 | 77,891 | -1.02(-0.76%) |
Apr 06, 2011 | 138.41 | 140.00 | 133.84 | 134.48 | 49,605 | -2.87(-2.09%) |
Apr 05, 2011 | 137.40 | 138.35 | 135.35 | 137.35 | 81,000 | -0.57(-0.41%) |
Apr 04, 2011 | 138.10 | 141.19 | 136.90 | 137.92 | 82,591 | +0.27(+0.20%) |
Apr 01, 2011 | 135.48 | 138.64 | 133.01 | 137.65 | 165,358 | +3.17(+2.36%) |
Mar 31, 2011 | 135.00 | 136.25 | 132.00 | 134.48 | 138,956 | +0.79(+0.59%) |
Mar 30, 2011 | 133.69 | 134.62 | 124.00 | 133.69 | 208,840 | +10.69(+8.69%) |
Mar 29, 2011 | 122.60 | 123.94 | 122.31 | 123.00 | 31,034 | +0.17(+0.14%) |
Mar 28, 2011 | 121.97 | 123.75 | 121.81 | 122.83 | 80,220 | +1.78(+1.47%) |
Mar 25, 2011 | 121.78 | 123.92 | 120.90 | 121.05 | 43,789 | +0.07(+0.06%) |
Mar 24, 2011 | 120.17 | 121.51 | 118.92 | 120.98 | 54,992 | +1.45(+1.21%) |
Mar 23, 2011 | 119.76 | 120.45 | 117.89 | 119.53 | 50,481 | -0.24(-0.20%) |
Mar 22, 2011 | 119.37 | 121.49 | 119.37 | 119.77 | 62,223 | +0.64(+0.54%) |
Mar 21, 2011 | 118.04 | 119.44 | 114.19 | 119.13 | 106,898 | +5.89(+5.20%) |
Mar 18, 2011 | 113.36 | 114.28 | 113.00 | 113.24 | 62,509 | +0.81(+0.72%) |
Mar 17, 2011 | 114.74 | 114.74 | 112.22 | 112.43 | 41,564 | -0.35(-0.31%) |
Mar 16, 2011 | 114.05 | 115.20 | 112.11 | 112.78 | 58,708 | -1.69(-1.48%) |
Mar 15, 2011 | 112.17 | 115.27 | 111.89 | 114.47 | 75,433 | -1.60(-1.38%) |
Mar 14, 2011 | 116.00 | 117.09 | 114.67 | 116.07 | 59,176 | -1.34(-1.14%) |
Mar 11, 2011 | 117.81 | 118.23 | 116.63 | 117.41 | 115,446 | -1.69(-1.42%) |
Mar 10, 2011 | 119.92 | 120.01 | 117.64 | 119.10 | 80,733 | -2.48(-2.04%) |
Mar 09, 2011 | 121.73 | 122.38 | 120.19 | 121.58 | 46,108 | -0.19(-0.16%) |
Mar 08, 2011 | 121.46 | 122.85 | 120.55 | 121.77 | 127,318 | +0.00(+0.00%) |
Mar 07, 2011 | 123.47 | 124.71 | 120.00 | 121.77 | 222,456 | -1.70(-1.38%) |
Mar 04, 2011 | 119.78 | 123.62 | 119.09 | 123.47 | 216,046 | +3.44(+2.87%) |
Mar 03, 2011 | 116.92 | 121.68 | 116.92 | 120.03 | 205,267 | +4.22(+3.64%) |
Mar 02, 2011 | 114.84 | 116.97 | 114.32 | 115.81 | 137,206 | +0.82(+0.71%) |
Mar 01, 2011 | 119.66 | 119.66 | 114.68 | 114.99 | 82,315 | -3.86(-3.25%) |
Feb 28, 2011 | 118.13 | 119.86 | 117.76 | 118.85 | 121,965 | +1.90(+1.62%) |
Feb 25, 2011 | 115.62 | 116.95 | 114.80 | 116.95 | 55,832 | +2.15(+1.87%) |
Feb 24, 2011 | 114.78 | 115.92 | 114.38 | 114.80 | 59,439 | +0.08(+0.07%) |
Feb 23, 2011 | 116.00 | 117.06 | 114.51 | 114.72 | 100,561 | -1.56(-1.34%) |
Feb 22, 2011 | 116.22 | 117.12 | 115.09 | 116.28 | 110,954 | -0.40(-0.34%) |
Feb 18, 2011 | 117.47 | 117.74 | 115.81 | 116.68 | 111,051 | -0.22(-0.19%) |
Feb 17, 2011 | 118.00 | 118.32 | 116.63 | 116.90 | 115,981 | -0.98(-0.83%) |
Feb 16, 2011 | 117.18 | 118.18 | 115.76 | 117.88 | 105,898 | +1.55(+1.33%) |
Feb 15, 2011 | 116.92 | 117.52 | 115.76 | 116.33 | 116,643 | -0.67(-0.57%) |
Feb 14, 2011 | 117.94 | 119.80 | 115.99 | 117.00 | 57,659 | -0.38(-0.32%) |
Feb 11, 2011 | 114.54 | 117.91 | 112.97 | 117.38 | 93,138 | +2.30(+2.00%) |
Feb 10, 2011 | 112.25 | 115.26 | 112.10 | 115.08 | 91,650 | +2.24(+1.99%) |
Feb 09, 2011 | 113.24 | 114.96 | 111.86 | 112.84 | 115,848 | -0.49(-0.43%) |
Feb 08, 2011 | 113.46 | 113.46 | 111.51 | 113.33 | 91,126 | -0.05(-0.04%) |
Feb 07, 2011 | 112.39 | 114.57 | 111.48 | 113.38 | 82,965 | +1.62(+1.45%) |
Feb 04, 2011 | 111.46 | 112.92 | 110.52 | 111.76 | 111,694 | +0.37(+0.33%) |
Feb 03, 2011 | 110.10 | 112.00 | 109.00 | 111.39 | 55,808 | +1.22(+1.11%) |
Feb 02, 2011 | 110.25 | 110.66 | 109.53 | 110.17 | 94,026 | -0.24(-0.22%) |
Feb 01, 2011 | 106.20 | 110.50 | 106.04 | 110.41 | 154,298 | +4.05(+3.81%) |
Jan 31, 2011 | 105.79 | 107.10 | 105.40 | 106.36 | 103,486 | +0.91(+0.86%) |
Jan 28, 2011 | 105.73 | 108.45 | 104.51 | 105.45 | 215,585 | -0.48(-0.45%) |
Jan 27, 2011 | 104.88 | 106.96 | 104.42 | 105.93 | 254,601 | +0.91(+0.87%) |
Jan 26, 2011 | 103.07 | 115.27 | 103.04 | 105.02 | 963,085 | +12.01(+12.91%) |
Jan 25, 2011 | 90.38 | 93.17 | 89.98 | 93.01 | 116,224 | +2.01(+2.21%) |
Jan 24, 2011 | 90.85 | 91.42 | 90.34 | 91.00 | 153,418 | +0.00(+0.00%) |
Jan 21, 2011 | 91.49 | 92.00 | 90.18 | 91.00 | 141,852 | +0.00(+0.00%) |
Jan 20, 2011 | 91.07 | 91.71 | 90.62 | 91.00 | 70,655 | -0.46(-0.50%) |
Jan 19, 2011 | 91.76 | 92.34 | 91.21 | 91.46 | 57,998 | -0.29(-0.32%) |
Jan 18, 2011 | 90.77 | 91.88 | 90.68 | 91.75 | 54,588 | +0.36(+0.39%) |
Jan 14, 2011 | 91.00 | 92.04 | 90.75 | 91.39 | 86,914 | -0.13(-0.14%) |
Jan 13, 2011 | 91.20 | 92.35 | 91.00 | 91.52 | 135,979 | +0.46(+0.51%) |
Jan 12, 2011 | 91.30 | 92.96 | 91.00 | 91.06 | 70,368 | +0.06(+0.07%) |
Jan 11, 2011 | 89.56 | 91.18 | 89.26 | 91.00 | 91,915 | +1.96(+2.20%) |
Jan 10, 2011 | 88.89 | 89.59 | 88.08 | 89.04 | 44,081 | -0.17(-0.19%) |
Jan 07, 2011 | 89.41 | 90.40 | 89.19 | 89.21 | 67,790 | -0.20(-0.22%) |
Jan 06, 2011 | 89.70 | 89.84 | 88.75 | 89.41 | 68,894 | -0.01(-0.01%) |
Jan 05, 2011 | 88.71 | 89.43 | 88.53 | 89.42 | 43,285 | +0.42(+0.47%) |
Jan 04, 2011 | 88.90 | 89.92 | 88.30 | 89.00 | 105,481 | +0.63(+0.71%) |
Jan 03, 2011 | 86.33 | 89.61 | 85.50 | 88.37 | 139,642 | +2.90(+3.39%) |
Dec 31, 2010 | 85.92 | 86.70 | 85.36 | 85.47 | 58,650 | -0.67(-0.78%) |
Dec 30, 2010 | 85.17 | 86.71 | 85.17 | 86.14 | 78,484 | +0.80(+0.94%) |
Dec 29, 2010 | 84.53 | 85.80 | 84.29 | 85.34 | 44,789 | +0.41(+0.48%) |
Dec 28, 2010 | 85.37 | 85.37 | 84.01 | 84.93 | 54,277 | -0.39(-0.46%) |
Dec 27, 2010 | 85.21 | 86.00 | 84.36 | 85.32 | 55,328 | +0.09(+0.11%) |
Dec 23, 2010 | 85.51 | 85.51 | 84.60 | 85.23 | 55,661 | -0.40(-0.47%) |
Dec 22, 2010 | 86.50 | 86.75 | 85.60 | 85.63 | 36,322 | -0.73(-0.85%) |
Dec 21, 2010 | 87.00 | 87.05 | 85.88 | 86.36 | 66,898 | -1.13(-1.29%) |
Dec 20, 2010 | 87.70 | 88.20 | 86.50 | 87.49 | 44,147 | -0.51(-0.58%) |
Dec 17, 2010 | 88.01 | 88.66 | 87.61 | 88.00 | 166,998 | -0.23(-0.26%) |
Dec 16, 2010 | 88.12 | 88.68 | 87.56 | 88.23 | 41,929 | +0.18(+0.20%) |
Dec 15, 2010 | 88.09 | 88.96 | 87.64 | 88.05 | 32,955 | -0.34(-0.38%) |
Dec 14, 2010 | 88.12 | 88.59 | 87.66 | 88.39 | 53,402 | +0.07(+0.08%) |
Dec 13, 2010 | 89.65 | 89.65 | 88.20 | 88.32 | 42,274 | -1.12(-1.25%) |
Dec 10, 2010 | 88.37 | 89.63 | 87.50 | 89.44 | 75,890 | +1.13(+1.28%) |
Dec 09, 2010 | 88.86 | 88.86 | 87.42 | 88.31 | 79,834 | +0.22(+0.25%) |
Dec 08, 2010 | 88.47 | 88.47 | 87.94 | 88.09 | 142,470 | -0.13(-0.15%) |
Dec 07, 2010 | 88.50 | 88.54 | 88.01 | 88.22 | 131,059 | +0.25(+0.28%) |
Dec 06, 2010 | 88.06 | 89.03 | 87.49 | 87.97 | 144,577 | -0.40(-0.45%) |
Dec 03, 2010 | 88.41 | 89.22 | 88.04 | 88.37 | 112,254 | -0.49(-0.55%) |
Dec 02, 2010 | 87.92 | 88.99 | 87.59 | 88.86 | 44,602 | +1.17(+1.33%) |
Dec 01, 2010 | 87.60 | 88.42 | 87.10 | 87.69 | 88,539 | +1.14(+1.32%) |
Nov 30, 2010 | 86.93 | 87.42 | 85.84 | 86.55 | 154,738 | -1.47(-1.67%) |
Nov 29, 2010 | 88.66 | 89.32 | 86.69 | 88.02 | 84,321 | -1.35(-1.51%) |
Nov 26, 2010 | 88.77 | 89.76 | 88.08 | 89.37 | 48,982 | -0.31(-0.35%) |
Nov 24, 2010 | 88.88 | 89.68 | 89.68 | 89.68 | 94,323 | +1.37(+1.55%) |
Nov 23, 2010 | 89.10 | 89.75 | 87.34 | 88.31 | 146,981 | -2.53(-2.79%) |
Nov 22, 2010 | 89.62 | 91.27 | 89.12 | 90.84 | 73,528 | +0.49(+0.54%) |
Nov 19, 2010 | 89.10 | 90.60 | 88.94 | 90.35 | 80,210 | +0.69(+0.77%) |
Nov 18, 2010 | 88.24 | 90.48 | 88.24 | 89.66 | 67,336 | +2.14(+2.45%) |
Nov 17, 2010 | 87.77 | 88.35 | 87.43 | 87.52 | 64,783 | -0.29(-0.33%) |
Nov 16, 2010 | 88.85 | 89.36 | 87.60 | 87.81 | 84,173 | -1.72(-1.92%) |
Nov 15, 2010 | 88.92 | 90.53 | 88.86 | 89.53 | 77,819 | +1.05(+1.19%) |
Nov 12, 2010 | 89.28 | 89.71 | 87.72 | 88.48 | 61,269 | -1.55(-1.72%) |
Nov 11, 2010 | 89.91 | 90.56 | 89.05 | 90.03 | 27,745 | -0.72(-0.79%) |
Nov 10, 2010 | 90.47 | 90.75 | 89.38 | 90.75 | 34,023 | +0.41(+0.45%) |
Nov 09, 2010 | 90.22 | 91.31 | 89.11 | 90.34 | 79,004 | +0.14(+0.16%) |
Nov 08, 2010 | 89.00 | 90.59 | 87.00 | 90.20 | 85,558 | +0.70(+0.78%) |
Nov 05, 2010 | 88.80 | 90.24 | 88.80 | 89.50 | 136,766 | +1.15(+1.30%) |
Nov 04, 2010 | 86.63 | 89.29 | 86.63 | 88.35 | 151,943 | +2.94(+3.44%) |
Nov 03, 2010 | 84.90 | 85.41 | 82.73 | 85.41 | 119,493 | +0.77(+0.91%) |
Nov 02, 2010 | 77.27 | 86.18 | 77.00 | 84.64 | 752,575 | -5.89(-6.51%) |
Nov 01, 2010 | 90.57 | 91.74 | 89.69 | 90.53 | 59,291 | -0.10(-0.11%) |
Oct 29, 2010 | 90.99 | 91.70 | 88.00 | 90.63 | 91,927 | +1.01(+1.13%) |
Oct 28, 2010 | 90.14 | 90.14 | 88.43 | 89.62 | 58,315 | +0.11(+0.12%) |
Oct 27, 2010 | 89.24 | 89.61 | 88.28 | 89.51 | 56,804 | -0.02(-0.02%) |
Oct 25, 2010 | 90.90 | 90.97 | 89.27 | 89.53 | 38,712 | -1.03(-1.14%) |
Oct 22, 2010 | 85.50 | 90.74 | 85.50 | 90.56 | 130,389 | +3.41(+3.91%) |
Oct 21, 2010 | 87.98 | 88.28 | 85.75 | 87.15 | 91,700 | -0.38(-0.43%) |
Oct 20, 2010 | 88.11 | 88.95 | 87.42 | 87.53 | 47,280 | -0.10(-0.11%) |
Oct 19, 2010 | 88.31 | 89.96 | 86.65 | 87.63 | 43,244 | -1.88(-2.10%) |
Oct 18, 2010 | 90.10 | 90.19 | 88.60 | 89.51 | 46,021 | -0.44(-0.49%) |
Oct 15, 2010 | 89.95 | 90.88 | 88.73 | 89.95 | 114,976 | +0.57(+0.64%) |
Oct 14, 2010 | 88.28 | 89.53 | 87.91 | 89.38 | 68,198 | +0.85(+0.96%) |
Oct 13, 2010 | 88.32 | 89.41 | 87.91 | 88.53 | 105,796 | +0.56(+0.64%) |
Oct 12, 2010 | 87.60 | 88.21 | 86.80 | 87.97 | 62,125 | -0.06(-0.07%) |
Oct 11, 2010 | 87.99 | 89.10 | 87.99 | 88.03 | 31,495 | -0.27(-0.31%) |
Oct 08, 2010 | 88.64 | 88.78 | 87.44 | 88.30 | 108,429 | -0.36(-0.41%) |
Oct 07, 2010 | 88.55 | 89.50 | 87.12 | 88.66 | 127,158 | +0.74(+0.84%) |
Oct 06, 2010 | 87.59 | 88.10 | 87.02 | 87.92 | 140,630 | +0.33(+0.38%) |
Oct 05, 2010 | 86.46 | 87.95 | 85.74 | 87.59 | 109,397 | +1.98(+2.31%) |
Oct 04, 2010 | 87.06 | 87.57 | 85.40 | 85.61 | 112,982 | -2.19(-2.49%) |
Oct 01, 2010 | 87.22 | 87.85 | 86.40 | 87.80 | 67,070 | +1.19(+1.37%) |
Sep 30, 2010 | 87.78 | 87.78 | 84.98 | 86.61 | 91,793 | -0.64(-0.73%) |
Sep 29, 2010 | 86.05 | 87.67 | 85.36 | 87.25 | 80,245 | +0.77(+0.89%) |
Sep 28, 2010 | 87.71 | 87.91 | 86.33 | 86.48 | 134,025 | -1.25(-1.42%) |
Sep 27, 2010 | 87.79 | 88.81 | 87.25 | 87.73 | 108,981 | +0.49(+0.56%) |
Sep 24, 2010 | 85.15 | 87.39 | 84.67 | 87.24 | 144,104 | +2.95(+3.50%) |
Sep 23, 2010 | 84.82 | 85.93 | 84.17 | 84.29 | 102,992 | -1.03(-1.21%) |
Sep 22, 2010 | 85.57 | 86.16 | 84.82 | 85.32 | 91,962 | -0.38(-0.44%) |
Sep 21, 2010 | 87.00 | 87.28 | 85.63 | 85.70 | 57,290 | -1.17(-1.35%) |
Sep 20, 2010 | 84.79 | 87.05 | 84.30 | 86.87 | 75,396 | +2.44(+2.89%) |
Sep 17, 2010 | 84.84 | 85.00 | 83.78 | 84.43 | 99,525 | +0.13(+0.15%) |
Sep 15, 2010 | 83.52 | 84.65 | 83.45 | 84.30 | 53,969 | +0.39(+0.46%) |
Sep 14, 2010 | 84.01 | 84.57 | 83.63 | 83.91 | 49,583 | -0.12(-0.14%) |
Sep 13, 2010 | 83.05 | 84.32 | 82.81 | 84.03 | 57,883 | +1.73(+2.10%) |
Sep 10, 2010 | 82.60 | 83.00 | 81.57 | 82.30 | 125,935 | -0.31(-0.38%) |
Sep 09, 2010 | 82.97 | 83.08 | 82.19 | 82.61 | 85,596 | +0.07(+0.08%) |
Sep 08, 2010 | 81.71 | 82.73 | 81.48 | 82.54 | 60,666 | +0.82(+1.00%) |
Sep 07, 2010 | 81.84 | 82.73 | 80.96 | 81.72 | 58,616 | -0.27(-0.33%) |
Sep 03, 2010 | 81.27 | 82.38 | 79.59 | 81.99 | 84,485 | +0.82(+1.01%) |
Sep 02, 2010 | 79.83 | 81.64 | 79.48 | 81.17 | 89,726 | +1.18(+1.48%) |
Sep 01, 2010 | 78.53 | 80.74 | 78.13 | 79.99 | 121,318 | +2.06(+2.64%) |
Aug 31, 2010 | 77.42 | 78.46 | 76.48 | 77.93 | 126,389 | +0.36(+0.46%) |
Aug 30, 2010 | 77.21 | 78.71 | 77.13 | 77.57 | 84,960 | +0.03(+0.04%) |
Aug 27, 2010 | 76.89 | 78.10 | 75.39 | 77.54 | 117,757 | +1.11(+1.45%) |
Aug 26, 2010 | 77.26 | 77.68 | 76.23 | 76.43 | 68,740 | -0.84(-1.09%) |
Aug 25, 2010 | 75.86 | 77.50 | 75.17 | 77.27 | 52,082 | +1.04(+1.36%) |
Aug 24, 2010 | 75.99 | 77.17 | 75.21 | 76.23 | 128,667 | -0.67(-0.87%) |
Aug 23, 2010 | 77.23 | 77.74 | 76.38 | 76.90 | 86,315 | -0.03(-0.04%) |
Aug 20, 2010 | 75.52 | 77.56 | 75.45 | 76.93 | 109,925 | +1.01(+1.33%) |
Aug 19, 2010 | 75.56 | 76.31 | 74.26 | 75.92 | 91,851 | +0.01(+0.01%) |
Aug 18, 2010 | 75.64 | 77.18 | 74.84 | 75.91 | 112,088 | -0.01(-0.01%) |
Aug 17, 2010 | 74.28 | 76.44 | 73.87 | 75.92 | 118,102 | +2.33(+3.17%) |
Aug 16, 2010 | 74.01 | 74.74 | 72.42 | 73.59 | 78,050 | -0.71(-0.96%) |
Aug 13, 2010 | 74.27 | 75.04 | 74.10 | 74.30 | 73,719 | -0.35(-0.47%) |
Aug 12, 2010 | 74.17 | 74.99 | 73.58 | 74.65 | 77,738 | -0.47(-0.63%) |
Aug 11, 2010 | 75.01 | 75.91 | 74.26 | 75.12 | 141,324 | -1.07(-1.40%) |
Aug 10, 2010 | 76.61 | 77.13 | 75.07 | 76.19 | 73,373 | -1.21(-1.56%) |
Aug 09, 2010 | 77.84 | 78.00 | 76.53 | 77.40 | 106,629 | -0.02(-0.03%) |
Aug 06, 2010 | 76.84 | 77.55 | 75.80 | 77.42 | 125,183 | +0.04(+0.05%) |
Aug 05, 2010 | 78.35 | 78.50 | 77.28 | 77.38 | 125,295 | -1.75(-2.21%) |
Aug 04, 2010 | 79.31 | 80.07 | 78.06 | 79.13 | 266,091 | -0.13(-0.16%) |
Aug 03, 2010 | 85.22 | 85.23 | 78.71 | 79.26 | 555,022 | -5.12(-6.07%) |
Aug 02, 2010 | 84.01 | 84.83 | 83.67 | 84.38 | 140,951 | +1.39(+1.67%) |
Jul 30, 2010 | 80.75 | 83.03 | 80.04 | 82.99 | 114,402 | +2.94(+3.67%) |
Jul 29, 2010 | 82.22 | 82.22 | 80.04 | 80.05 | 137,844 | -1.53(-1.88%) |
Jul 28, 2010 | 82.62 | 83.47 | 81.28 | 81.58 | 92,878 | -1.34(-1.62%) |
Jul 27, 2010 | 81.89 | 83.22 | 81.65 | 82.92 | 175,786 | +1.52(+1.87%) |
Jul 26, 2010 | 81.86 | 82.44 | 81.16 | 81.40 | 107,672 | -0.10(-0.12%) |
Jul 23, 2010 | 79.54 | 81.75 | 79.50 | 81.50 | 109,906 | +1.50(+1.88%) |
Jul 22, 2010 | 80.24 | 80.91 | 79.21 | 80.00 | 147,698 | +0.75(+0.95%) |
Jul 21, 2010 | 81.27 | 81.55 | 79.25 | 79.25 | 121,299 | -1.30(-1.61%) |
Jul 20, 2010 | 76.46 | 80.71 | 76.46 | 80.55 | 204,845 | +3.31(+4.29%) |
Jul 19, 2010 | 75.88 | 77.40 | 74.65 | 77.24 | 256,872 | +1.55(+2.05%) |
Jul 16, 2010 | 77.52 | 78.36 | 75.57 | 75.69 | 331,031 | -1.94(-2.50%) |
Jul 15, 2010 | 78.97 | 79.16 | 77.20 | 77.63 | 123,469 | -1.05(-1.33%) |
Jul 14, 2010 | 78.49 | 79.85 | 78.49 | 78.68 | 93,897 | -0.56(-0.71%) |
Jul 13, 2010 | 77.97 | 79.54 | 77.26 | 79.24 | 170,962 | +2.02(+2.62%) |
Jul 12, 2010 | 75.33 | 77.36 | 75.33 | 77.22 | 149,033 | +1.79(+2.37%) |
Jul 09, 2010 | 75.05 | 76.96 | 75.02 | 75.43 | 162,968 | +0.46(+0.61%) |
Jul 08, 2010 | 75.46 | 75.93 | 74.75 | 74.97 | 282,408 | +0.02(+0.03%) |
Jul 07, 2010 | 74.81 | 75.64 | 74.39 | 74.95 | 170,112 | +0.37(+0.50%) |
Jul 06, 2010 | 75.60 | 77.96 | 74.18 | 74.58 | 107,094 | +0.10(+0.13%) |
Jul 02, 2010 | 74.93 | 75.50 | 74.19 | 74.48 | 53,810 | +0.16(+0.22%) |
Jul 01, 2010 | 74.80 | 75.67 | 73.68 | 74.32 | 102,001 | -0.77(-1.03%) |
Jun 30, 2010 | 75.29 | 77.14 | 75.09 | 75.09 | 91,491 | -0.42(-0.56%) |
Jun 29, 2010 | 75.35 | 77.63 | 74.65 | 75.51 | 266,865 | -0.48(-0.63%) |
Jun 25, 2010 | 76.02 | 76.50 | 74.49 | 75.99 | 107,731 | +0.28(+0.37%) |
Jun 24, 2010 | 77.22 | 77.86 | 75.55 | 75.71 | 48,354 | -1.95(-2.51%) |
Jun 23, 2010 | 77.90 | 78.20 | 76.34 | 77.66 | 79,793 | -0.02(-0.03%) |
Jun 22, 2010 | 79.23 | 79.99 | 77.52 | 77.68 | 77,175 | -1.48(-1.87%) |
Jun 21, 2010 | 79.55 | 81.02 | 78.70 | 79.16 | 130,074 | +0.65(+0.83%) |
Jun 18, 2010 | 79.07 | 79.72 | 78.20 | 78.51 | 109,404 | -0.10(-0.13%) |
Jun 17, 2010 | 78.15 | 79.53 | 77.64 | 78.61 | 61,461 | +0.48(+0.61%) |
Jun 16, 2010 | 76.76 | 78.39 | 76.19 | 78.13 | 85,298 | +0.76(+0.98%) |
Jun 15, 2010 | 76.30 | 77.60 | 76.01 | 77.37 | 98,835 | +1.56(+2.06%) |
Jun 14, 2010 | 76.45 | 78.07 | 75.21 | 75.81 | 62,172 | +0.11(+0.15%) |
Jun 11, 2010 | 73.79 | 76.29 | 71.62 | 75.70 | 126,251 | +0.71(+0.95%) |
Jun 10, 2010 | 73.80 | 74.99 | 73.80 | 74.99 | 88,452 | +2.26(+3.11%) |
Jun 09, 2010 | 72.87 | 74.23 | 71.72 | 72.73 | 159,807 | +0.47(+0.65%) |
Jun 08, 2010 | 73.30 | 74.10 | 71.29 | 72.26 | 168,804 | -0.89(-1.22%) |
Jun 07, 2010 | 74.99 | 75.63 | 72.93 | 73.15 | 140,716 | -1.45(-1.94%) |
Jun 04, 2010 | 75.45 | 77.08 | 74.60 | 74.60 | 110,442 | -2.91(-3.75%) |
Jun 03, 2010 | 77.00 | 78.28 | 76.34 | 77.51 | 123,062 | +1.41(+1.85%) |
Jun 02, 2010 | 75.10 | 76.46 | 74.05 | 76.10 | 158,952 | +1.01(+1.35%) |