Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 84.98 | 85.58 | 84.25 | 84.48 | 326,094 | +0.10(+0.11%) |
May 23, 2011 | 83.95 | 84.56 | 83.60 | 84.38 | 446,357 | -0.91(-1.06%) |
May 20, 2011 | 85.76 | 86.03 | 84.73 | 85.29 | 445,374 | +0.24(+0.28%) |
May 19, 2011 | 85.87 | 86.18 | 84.76 | 85.05 | 445,553 | -0.66(-0.77%) |
May 18, 2011 | 84.39 | 85.99 | 84.26 | 85.71 | 486,644 | +1.44(+1.71%) |
May 17, 2011 | 83.42 | 84.58 | 83.38 | 84.26 | 435,331 | +0.26(+0.30%) |
May 16, 2011 | 83.77 | 85.52 | 83.73 | 84.01 | 427,011 | -0.47(-0.55%) |
May 13, 2011 | 85.62 | 85.79 | 83.67 | 84.47 | 557,832 | -0.87(-1.02%) |
May 12, 2011 | 84.84 | 86.12 | 84.24 | 85.34 | 485,212 | +0.44(+0.52%) |
May 11, 2011 | 86.28 | 86.34 | 84.24 | 84.91 | 764,626 | -1.43(-1.66%) |
May 10, 2011 | 85.32 | 86.50 | 85.02 | 86.34 | 401,337 | +1.17(+1.37%) |
May 09, 2011 | 84.83 | 85.51 | 84.37 | 85.17 | 441,020 | +0.87(+1.03%) |
May 06, 2011 | 85.08 | 86.36 | 83.68 | 84.30 | 725,025 | +0.94(+1.13%) |
May 05, 2011 | 84.36 | 85.21 | 82.71 | 83.36 | 1,303,737 | -3.32(-3.83%) |
May 04, 2011 | 86.99 | 87.37 | 85.97 | 86.67 | 606,136 | -1.49(-1.69%) |
May 03, 2011 | 88.98 | 88.98 | 87.53 | 88.16 | 811,137 | -2.24(-2.47%) |
May 02, 2011 | 90.53 | 90.53 | 90.19 | 90.40 | 349,050 | -0.58(-0.64%) |
Apr 29, 2011 | 90.18 | 91.06 | 90.02 | 90.98 | 354,704 | -0.14(-0.15%) |
Apr 28, 2011 | 90.54 | 91.18 | 89.99 | 91.12 | 594,666 | -1.91(-2.06%) |
Apr 27, 2011 | 93.10 | 93.76 | 91.49 | 93.03 | 412,197 | -1.03(-1.10%) |
Apr 26, 2011 | 94.10 | 94.61 | 93.51 | 94.06 | 602,819 | -0.55(-0.58%) |
Apr 25, 2011 | 94.87 | 95.04 | 94.04 | 94.61 | 249,177 | -0.37(-0.39%) |
Apr 21, 2011 | 95.30 | 95.30 | 94.47 | 94.99 | 282,453 | +0.30(+0.32%) |
Apr 20, 2011 | 94.12 | 94.69 | 93.75 | 94.69 | 355,737 | +2.42(+2.63%) |
Apr 19, 2011 | 91.74 | 92.37 | 91.41 | 92.26 | 328,904 | -0.11(-0.12%) |
Apr 18, 2011 | 92.53 | 93.07 | 90.81 | 92.37 | 969,547 | -2.73(-2.87%) |
Apr 15, 2011 | 95.51 | 95.51 | 94.61 | 95.10 | 484,109 | +0.51(+0.54%) |
Apr 14, 2011 | 93.87 | 94.79 | 93.59 | 94.59 | 536,484 | +0.43(+0.46%) |
Apr 13, 2011 | 94.79 | 95.27 | 93.22 | 94.16 | 663,009 | +1.27(+1.37%) |
Apr 12, 2011 | 94.21 | 94.65 | 92.50 | 92.89 | 1,164,978 | -4.87(-4.99%) |
Apr 11, 2011 | 98.78 | 99.26 | 97.64 | 97.77 | 529,338 | +1.06(+1.10%) |
Apr 08, 2011 | 96.91 | 97.38 | 96.06 | 96.71 | 348,736 | -0.23(-0.24%) |
Apr 07, 2011 | 97.97 | 97.98 | 96.46 | 96.94 | 795,990 | -0.73(-0.75%) |
Apr 06, 2011 | 98.41 | 98.70 | 97.54 | 97.67 | 484,266 | +0.99(+1.02%) |
Apr 05, 2011 | 96.99 | 97.49 | 96.59 | 96.68 | 336,524 | -0.73(-0.75%) |
Apr 04, 2011 | 96.72 | 97.53 | 96.58 | 97.41 | 268,656 | +1.00(+1.04%) |
Apr 01, 2011 | 96.57 | 97.42 | 95.88 | 96.41 | 534,544 | +1.26(+1.33%) |
Mar 31, 2011 | 94.64 | 95.56 | 94.44 | 95.15 | 451,537 | +1.16(+1.23%) |
Mar 30, 2011 | 93.99 | 93.99 | 93.99 | 93.99 | 694,896 | +2.59(+2.84%) |
Mar 29, 2011 | 90.02 | 91.51 | 89.95 | 91.40 | 366,725 | +2.22(+2.49%) |
Mar 28, 2011 | 89.87 | 89.87 | 89.14 | 89.18 | 227,559 | -0.70(-0.78%) |
Mar 25, 2011 | 90.34 | 90.60 | 89.87 | 89.88 | 249,900 | -0.17(-0.19%) |
Mar 24, 2011 | 89.82 | 90.14 | 89.17 | 90.05 | 366,592 | +0.91(+1.02%) |
Mar 23, 2011 | 88.64 | 89.56 | 88.22 | 89.14 | 497,971 | +2.08(+2.39%) |
Mar 22, 2011 | 87.34 | 87.47 | 86.71 | 87.06 | 400,333 | +0.43(+0.50%) |
Mar 21, 2011 | 85.99 | 86.63 | 85.86 | 86.63 | 499,224 | +3.12(+3.73%) |
Mar 18, 2011 | 83.45 | 84.13 | 83.24 | 83.51 | 474,849 | -1.26(-1.49%) |
Mar 17, 2011 | 84.62 | 85.54 | 83.90 | 84.77 | 470,600 | +1.47(+1.76%) |
Mar 16, 2011 | 84.44 | 85.53 | 82.70 | 83.31 | 469,790 | -1.65(-1.94%) |
Mar 15, 2011 | 84.91 | 85.76 | 84.85 | 84.96 | 504,954 | -1.49(-1.72%) |
Mar 14, 2011 | 86.32 | 86.79 | 85.71 | 86.44 | 226,160 | -0.68(-0.78%) |
Mar 11, 2011 | 86.24 | 87.36 | 86.24 | 87.12 | 261,403 | +0.46(+0.53%) |
Mar 10, 2011 | 86.93 | 87.67 | 86.25 | 86.67 | 392,917 | -0.99(-1.13%) |
Mar 09, 2011 | 87.93 | 88.41 | 87.39 | 87.66 | 222,455 | -1.14(-1.29%) |
Mar 08, 2011 | 88.32 | 89.36 | 87.91 | 88.80 | 878,315 | +2.41(+2.79%) |
Mar 07, 2011 | 87.76 | 88.43 | 86.15 | 86.39 | 377,533 | -0.64(-0.73%) |
Mar 04, 2011 | 87.76 | 87.86 | 86.22 | 87.02 | 299,033 | -0.78(-0.89%) |
Mar 03, 2011 | 86.93 | 88.04 | 86.84 | 87.81 | 396,874 | +1.51(+1.75%) |
Mar 02, 2011 | 85.49 | 86.92 | 85.49 | 86.30 | 498,758 | +1.79(+2.12%) |
Mar 01, 2011 | 85.62 | 85.86 | 84.04 | 84.51 | 241,685 | -0.69(-0.81%) |
Feb 28, 2011 | 85.11 | 85.31 | 84.68 | 85.20 | 264,704 | +1.29(+1.53%) |
Feb 25, 2011 | 83.41 | 84.11 | 83.12 | 83.91 | 393,533 | +1.27(+1.54%) |
Feb 24, 2011 | 82.84 | 82.84 | 81.87 | 82.64 | 685,499 | -0.93(-1.11%) |
Feb 23, 2011 | 83.37 | 84.43 | 82.94 | 83.57 | 535,225 | +0.06(+0.07%) |
Feb 22, 2011 | 84.71 | 85.51 | 82.92 | 83.51 | 704,295 | -1.14(-1.34%) |
Feb 18, 2011 | 85.68 | 85.88 | 84.29 | 84.64 | 523,858 | -1.53(-1.78%) |
Feb 17, 2011 | 85.32 | 86.20 | 85.06 | 86.17 | 357,516 | +0.38(+0.44%) |
Feb 16, 2011 | 84.59 | 85.81 | 84.59 | 85.79 | 308,797 | +1.36(+1.61%) |
Feb 15, 2011 | 84.31 | 84.47 | 83.45 | 84.43 | 264,975 | -0.11(-0.13%) |
Feb 14, 2011 | 84.73 | 84.76 | 84.24 | 84.54 | 251,894 | +0.95(+1.14%) |
Feb 11, 2011 | 83.12 | 84.10 | 82.81 | 83.59 | 335,588 | +0.09(+0.11%) |
Feb 10, 2011 | 82.39 | 83.84 | 82.01 | 83.50 | 588,004 | -1.28(-1.51%) |
Feb 09, 2011 | 84.88 | 85.06 | 84.06 | 84.78 | 619,275 | -3.25(-3.69%) |
Feb 08, 2011 | 88.12 | 88.24 | 87.03 | 88.03 | 269,858 | +0.94(+1.08%) |
Feb 07, 2011 | 87.00 | 87.83 | 86.89 | 87.09 | 322,827 | -1.44(-1.62%) |
Feb 04, 2011 | 88.84 | 89.13 | 88.16 | 88.52 | 251,226 | -0.31(-0.35%) |
Feb 03, 2011 | 88.74 | 89.06 | 88.00 | 88.84 | 171,152 | +0.03(+0.03%) |
Feb 02, 2011 | 89.71 | 89.71 | 88.50 | 88.81 | 207,525 | -0.89(-0.99%) |
Feb 01, 2011 | 89.05 | 90.04 | 88.83 | 89.70 | 689,152 | +2.66(+3.06%) |
Jan 31, 2011 | 86.41 | 87.65 | 86.19 | 87.04 | 840,979 | +3.67(+4.40%) |
Jan 28, 2011 | 84.57 | 84.59 | 82.99 | 83.37 | 371,642 | -1.71(-2.01%) |
Jan 27, 2011 | 85.28 | 85.54 | 84.84 | 85.08 | 260,790 | +0.00(+0.00%) |
Jan 26, 2011 | 84.75 | 85.49 | 84.48 | 85.08 | 330,933 | +1.26(+1.50%) |
Jan 25, 2011 | 84.27 | 84.77 | 83.36 | 83.83 | 347,538 | -1.60(-1.87%) |
Jan 24, 2011 | 84.51 | 85.42 | 84.09 | 85.42 | 383,564 | +0.33(+0.39%) |
Jan 21, 2011 | 85.67 | 86.45 | 84.94 | 85.09 | 274,935 | -0.60(-0.70%) |
Jan 20, 2011 | 86.64 | 86.64 | 84.67 | 85.69 | 467,654 | -1.14(-1.32%) |
Jan 19, 2011 | 87.47 | 87.98 | 86.72 | 86.84 | 408,323 | -0.01(-0.01%) |
Jan 18, 2011 | 86.41 | 87.25 | 86.29 | 86.84 | 284,778 | +0.57(+0.66%) |
Jan 14, 2011 | 85.35 | 86.27 | 85.28 | 86.27 | 299,480 | +0.83(+0.97%) |
Jan 13, 2011 | 85.76 | 86.51 | 85.32 | 85.44 | 375,967 | +0.49(+0.58%) |
Jan 12, 2011 | 84.74 | 85.86 | 84.40 | 84.95 | 532,975 | +1.74(+2.09%) |
Jan 11, 2011 | 82.73 | 83.48 | 82.67 | 83.21 | 355,167 | +1.46(+1.78%) |
Jan 10, 2011 | 81.24 | 81.91 | 80.86 | 81.76 | 236,105 | +0.26(+0.31%) |
Jan 07, 2011 | 82.19 | 82.35 | 80.78 | 81.50 | 232,619 | -0.39(-0.48%) |
Jan 06, 2011 | 82.68 | 82.84 | 81.64 | 81.89 | 399,399 | -1.06(-1.27%) |
Jan 05, 2011 | 82.18 | 83.11 | 81.89 | 82.95 | 221,362 | +0.28(+0.34%) |
Jan 04, 2011 | 83.12 | 83.24 | 81.64 | 82.67 | 360,879 | -0.32(-0.38%) |
Jan 03, 2011 | 83.34 | 83.65 | 82.99 | 82.99 | 327,626 | +0.81(+0.99%) |
Dec 31, 2010 | 81.04 | 82.58 | 81.04 | 82.18 | 362,382 | +1.34(+1.66%) |
Dec 30, 2010 | 81.23 | 81.24 | 80.61 | 80.83 | 193,979 | +0.14(+0.17%) |
Dec 29, 2010 | 80.19 | 80.99 | 79.86 | 80.69 | 340,324 | +1.89(+2.39%) |
Dec 28, 2010 | 78.86 | 78.99 | 78.28 | 78.81 | 273,490 | -1.01(-1.26%) |
Dec 27, 2010 | 78.63 | 80.11 | 78.63 | 79.81 | 212,548 | -0.26(-0.33%) |
Dec 23, 2010 | 79.84 | 80.28 | 79.61 | 80.08 | 134,123 | -0.31(-0.38%) |
Dec 22, 2010 | 79.88 | 80.51 | 79.81 | 80.38 | 171,155 | +0.42(+0.53%) |
Dec 21, 2010 | 79.40 | 80.28 | 79.26 | 79.96 | 319,214 | +1.86(+2.38%) |
Dec 20, 2010 | 78.24 | 78.63 | 77.55 | 78.10 | 312,877 | +0.83(+1.08%) |
Dec 17, 2010 | 77.38 | 77.95 | 77.24 | 77.27 | 392,619 | -0.46(-0.59%) |
Dec 16, 2010 | 77.49 | 77.96 | 77.21 | 77.73 | 243,143 | +0.34(+0.44%) |
Dec 15, 2010 | 77.92 | 78.43 | 77.35 | 77.38 | 766,823 | -2.67(-3.34%) |
Dec 14, 2010 | 80.76 | 80.81 | 79.89 | 80.06 | 383,195 | -0.77(-0.95%) |
Dec 13, 2010 | 80.44 | 81.46 | 80.26 | 80.83 | 638,108 | +1.09(+1.37%) |
Dec 10, 2010 | 79.04 | 79.97 | 79.04 | 79.73 | 343,878 | -0.58(-0.72%) |
Dec 09, 2010 | 79.89 | 80.47 | 79.37 | 80.31 | 460,125 | +1.34(+1.70%) |
Dec 08, 2010 | 79.79 | 80.09 | 78.53 | 78.96 | 396,338 | -1.72(-2.13%) |
Dec 07, 2010 | 81.44 | 81.87 | 80.56 | 80.68 | 280,016 | +0.09(+0.12%) |
Dec 06, 2010 | 80.05 | 80.78 | 79.81 | 80.59 | 387,539 | -0.12(-0.15%) |
Dec 03, 2010 | 79.71 | 80.84 | 79.71 | 80.71 | 343,657 | -0.72(-0.88%) |
Dec 02, 2010 | 79.83 | 81.61 | 79.74 | 81.43 | 487,527 | +1.82(+2.29%) |
Dec 01, 2010 | 78.67 | 79.84 | 78.67 | 79.61 | 636,574 | +2.84(+3.70%) |
Nov 30, 2010 | 76.62 | 77.44 | 76.27 | 76.77 | 472,859 | -0.82(-1.06%) |
Nov 29, 2010 | 76.94 | 77.78 | 76.22 | 77.59 | 636,438 | +2.30(+3.05%) |
Nov 26, 2010 | 75.68 | 75.68 | 75.01 | 75.29 | 318,823 | -1.82(-2.36%) |
Nov 24, 2010 | 76.26 | 77.11 | 77.11 | 77.11 | 399,767 | +1.84(+2.44%) |
Nov 23, 2010 | 76.22 | 76.31 | 74.93 | 75.27 | 564,227 | -2.29(-2.95%) |
Nov 22, 2010 | 77.77 | 78.12 | 76.40 | 77.56 | 540,808 | -0.34(-0.44%) |
Nov 19, 2010 | 77.80 | 78.17 | 76.91 | 77.90 | 634,169 | -0.41(-0.52%) |
Nov 18, 2010 | 77.64 | 78.79 | 77.48 | 78.31 | 621,252 | +1.42(+1.85%) |
Nov 17, 2010 | 77.34 | 77.94 | 76.80 | 76.88 | 508,366 | -0.75(-0.97%) |
Nov 16, 2010 | 79.63 | 79.63 | 77.33 | 77.63 | 942,259 | -3.14(-3.89%) |
Nov 15, 2010 | 81.71 | 81.88 | 80.78 | 80.78 | 447,244 | -1.28(-1.56%) |
Nov 12, 2010 | 83.37 | 83.37 | 81.46 | 82.06 | 694,015 | -3.22(-3.77%) |
Nov 11, 2010 | 83.93 | 85.31 | 83.75 | 85.27 | 696,501 | +2.90(+3.52%) |
Nov 10, 2010 | 81.44 | 82.41 | 80.96 | 82.38 | 363,692 | +1.42(+1.75%) |
Nov 09, 2010 | 82.82 | 82.82 | 80.60 | 80.96 | 486,294 | -1.76(-2.13%) |
Nov 08, 2010 | 82.61 | 82.87 | 82.02 | 82.72 | 312,338 | +0.16(+0.20%) |
Nov 05, 2010 | 82.20 | 82.99 | 82.12 | 82.56 | 359,772 | +0.65(+0.79%) |
Nov 04, 2010 | 80.59 | 82.08 | 80.59 | 81.91 | 516,449 | +1.41(+1.75%) |
Nov 03, 2010 | 79.78 | 80.69 | 78.82 | 80.50 | 733,149 | +2.36(+3.02%) |
Nov 02, 2010 | 77.87 | 78.32 | 77.63 | 78.14 | 419,199 | +0.52(+0.67%) |
Nov 01, 2010 | 77.66 | 78.31 | 77.32 | 77.63 | 324,056 | +0.79(+1.02%) |
Oct 29, 2010 | 76.27 | 77.11 | 76.26 | 76.84 | 421,722 | -0.04(-0.06%) |
Oct 28, 2010 | 77.17 | 77.51 | 76.58 | 76.88 | 393,367 | +0.12(+0.15%) |
Oct 27, 2010 | 77.37 | 78.03 | 76.09 | 76.76 | 771,870 | -3.10(-3.88%) |
Oct 25, 2010 | 79.20 | 80.66 | 79.20 | 79.86 | 431,288 | +1.56(+2.00%) |
Oct 22, 2010 | 78.38 | 78.63 | 77.91 | 78.30 | 431,136 | +0.04(+0.05%) |
Oct 21, 2010 | 78.94 | 79.48 | 77.54 | 78.26 | 766,639 | -1.31(-1.64%) |
Oct 20, 2010 | 78.54 | 80.41 | 78.48 | 79.57 | 706,419 | +1.61(+2.06%) |
Oct 19, 2010 | 79.74 | 79.78 | 77.61 | 77.96 | 1,047,600 | -2.62(-3.26%) |
Oct 18, 2010 | 80.01 | 80.83 | 79.69 | 80.59 | 292,943 | +0.06(+0.07%) |
Oct 15, 2010 | 81.01 | 81.38 | 79.75 | 80.53 | 829,236 | +0.42(+0.53%) |
Oct 14, 2010 | 80.80 | 81.18 | 79.62 | 80.11 | 616,135 | -0.80(-0.99%) |
Oct 13, 2010 | 80.20 | 80.99 | 79.90 | 80.91 | 658,038 | +1.54(+1.94%) |
Oct 12, 2010 | 78.18 | 79.57 | 78.16 | 79.36 | 547,249 | +0.27(+0.34%) |
Oct 11, 2010 | 78.44 | 79.34 | 78.28 | 79.09 | 593,217 | +1.62(+2.10%) |
Oct 08, 2010 | 77.47 | 77.59 | 75.60 | 77.47 | 665,830 | +1.19(+1.56%) |
Oct 07, 2010 | 77.14 | 77.17 | 75.90 | 76.28 | 365,398 | -0.61(-0.80%) |
Oct 06, 2010 | 76.57 | 77.15 | 76.37 | 76.89 | 342,473 | -0.62(-0.81%) |
Oct 05, 2010 | 76.83 | 77.61 | 76.39 | 77.52 | 736,907 | +1.64(+2.17%) |
Oct 04, 2010 | 76.06 | 76.70 | 75.41 | 75.88 | 982,470 | +2.41(+3.28%) |
Oct 01, 2010 | 73.46 | 74.11 | 72.52 | 73.46 | 524,813 | +0.71(+0.97%) |
Sep 30, 2010 | 72.44 | 73.08 | 72.08 | 72.76 | 466,514 | +0.48(+0.67%) |
Sep 29, 2010 | 71.86 | 72.49 | 71.71 | 72.28 | 367,136 | +0.87(+1.22%) |
Sep 28, 2010 | 71.23 | 71.68 | 70.50 | 71.41 | 332,096 | -0.17(-0.24%) |
Sep 27, 2010 | 71.69 | 72.13 | 71.48 | 71.58 | 448,276 | -0.42(-0.58%) |
Sep 24, 2010 | 71.01 | 72.17 | 70.91 | 72.00 | 543,487 | +2.52(+3.63%) |
Sep 23, 2010 | 69.21 | 69.88 | 69.18 | 69.48 | 366,577 | -0.39(-0.56%) |
Sep 22, 2010 | 69.86 | 70.61 | 69.77 | 69.87 | 399,735 | +0.02(+0.04%) |
Sep 21, 2010 | 70.31 | 70.36 | 69.48 | 69.84 | 458,898 | -0.31(-0.44%) |
Sep 20, 2010 | 69.23 | 70.43 | 69.18 | 70.15 | 647,672 | +1.38(+2.01%) |
Sep 17, 2010 | 68.77 | 69.11 | 68.50 | 68.77 | 492,406 | -0.74(-1.07%) |
Sep 15, 2010 | 68.96 | 69.59 | 68.89 | 69.51 | 371,367 | -0.23(-0.32%) |
Sep 14, 2010 | 69.90 | 70.28 | 69.22 | 69.74 | 433,822 | -0.19(-0.28%) |
Sep 13, 2010 | 70.01 | 70.34 | 69.66 | 69.93 | 551,420 | +1.16(+1.68%) |
Sep 10, 2010 | 68.68 | 69.02 | 68.57 | 68.78 | 311,015 | +0.11(+0.15%) |
Sep 09, 2010 | 69.11 | 69.11 | 68.49 | 68.67 | 527,964 | +0.23(+0.34%) |
Sep 08, 2010 | 68.14 | 69.00 | 68.14 | 68.44 | 666,472 | +0.31(+0.46%) |
Sep 07, 2010 | 67.80 | 68.76 | 67.79 | 68.13 | 404,063 | -0.33(-0.48%) |
Sep 03, 2010 | 68.58 | 69.16 | 68.33 | 68.46 | 616,745 | +0.20(+0.29%) |
Sep 02, 2010 | 67.90 | 68.37 | 67.45 | 68.26 | 398,599 | +0.01(+0.01%) |
Sep 01, 2010 | 67.45 | 68.43 | 67.45 | 68.25 | 565,610 | +1.63(+2.44%) |
Aug 31, 2010 | 66.56 | 67.19 | 66.06 | 66.63 | 1,307 | -0.05(-0.07%) |
Aug 30, 2010 | 66.99 | 67.55 | 66.63 | 66.67 | 359,217 | -0.95(-1.40%) |
Aug 27, 2010 | 67.62 | 67.63 | 65.87 | 67.62 | 465,146 | +1.36(+2.06%) |
Aug 26, 2010 | 66.86 | 67.14 | 66.03 | 66.26 | 551,019 | -0.11(-0.17%) |
Aug 25, 2010 | 65.63 | 66.64 | 65.28 | 66.37 | 372,985 | +0.17(+0.26%) |
Aug 24, 2010 | 66.06 | 66.98 | 66.01 | 66.20 | 539,723 | -1.09(-1.62%) |
Aug 23, 2010 | 67.85 | 68.25 | 67.29 | 67.29 | 594,692 | -0.55(-0.81%) |
Aug 20, 2010 | 67.37 | 67.89 | 67.29 | 67.84 | 365,383 | +0.04(+0.05%) |
Aug 19, 2010 | 68.56 | 68.56 | 67.22 | 67.80 | 660,949 | -0.03(-0.05%) |
Aug 18, 2010 | 67.83 | 68.10 | 67.31 | 67.83 | 425,240 | -0.78(-1.14%) |
Aug 17, 2010 | 68.39 | 68.83 | 68.06 | 68.61 | 473,599 | +0.72(+1.06%) |
Aug 16, 2010 | 67.38 | 68.01 | 66.72 | 67.89 | 379,732 | +0.55(+0.82%) |
Aug 13, 2010 | 67.34 | 67.85 | 67.32 | 67.34 | 269,292 | -0.09(-0.14%) |
Aug 12, 2010 | 67.31 | 67.78 | 66.80 | 67.43 | 915,419 | -0.59(-0.87%) |
Aug 11, 2010 | 69.05 | 69.05 | 67.73 | 68.03 | 731,378 | -1.98(-2.83%) |
Aug 10, 2010 | 69.77 | 70.16 | 69.37 | 70.01 | 659,276 | -1.28(-1.80%) |
Aug 09, 2010 | 71.36 | 71.62 | 70.90 | 71.29 | 457,098 | -0.11(-0.15%) |
Aug 06, 2010 | 71.40 | 71.63 | 70.69 | 71.40 | 283,767 | +0.09(+0.12%) |
Aug 05, 2010 | 70.74 | 71.40 | 70.52 | 71.32 | 268,166 | -0.46(-0.65%) |
Aug 04, 2010 | 71.58 | 71.95 | 71.16 | 71.78 | 250,158 | +0.42(+0.58%) |
Aug 03, 2010 | 70.98 | 71.62 | 70.84 | 71.37 | 309,062 | -0.65(-0.90%) |
Aug 02, 2010 | 71.26 | 72.21 | 71.20 | 72.01 | 450,836 | +1.99(+2.85%) |
Jul 30, 2010 | 70.02 | 70.23 | 67.60 | 70.02 | 390,576 | +0.29(+0.41%) |
Jul 29, 2010 | 70.25 | 70.84 | 68.89 | 69.73 | 355,414 | -0.27(-0.38%) |
Jul 28, 2010 | 69.99 | 70.29 | 69.64 | 70.00 | 303,120 | -0.28(-0.40%) |
Jul 27, 2010 | 70.67 | 70.95 | 69.40 | 70.28 | 340,323 | -0.31(-0.43%) |
Jul 26, 2010 | 69.65 | 70.61 | 69.65 | 70.59 | 346,084 | +0.24(+0.34%) |
Jul 23, 2010 | 69.86 | 70.63 | 69.33 | 70.35 | 402,013 | +0.51(+0.73%) |
Jul 22, 2010 | 68.84 | 70.22 | 68.84 | 69.84 | 663,463 | +2.26(+3.35%) |
Jul 21, 2010 | 68.55 | 68.86 | 63.24 | 67.58 | 626,843 | -0.46(-0.68%) |
Jul 20, 2010 | 66.34 | 68.22 | 66.17 | 68.04 | 508,107 | +1.52(+2.28%) |
Jul 19, 2010 | 66.81 | 67.01 | 66.01 | 66.53 | 448,230 | -0.07(-0.10%) |
Jul 16, 2010 | 66.59 | 67.26 | 66.31 | 66.59 | 784,266 | -1.33(-1.96%) |
Jul 15, 2010 | 68.00 | 68.32 | 66.99 | 67.93 | 626,768 | -0.76(-1.11%) |
Jul 14, 2010 | 69.13 | 69.16 | 68.20 | 68.69 | 498,256 | -1.41(-2.01%) |
Jul 13, 2010 | 70.17 | 70.26 | 69.39 | 70.10 | 754,418 | +0.67(+0.97%) |
Jul 12, 2010 | 69.14 | 69.95 | 68.89 | 69.43 | 327,977 | -0.11(-0.16%) |
Jul 09, 2010 | 69.54 | 69.75 | 68.23 | 69.54 | 495,671 | +1.21(+1.76%) |
Jul 08, 2010 | 67.98 | 68.33 | 67.22 | 68.33 | 450,447 | -0.09(-0.13%) |
Jul 07, 2010 | 67.07 | 68.51 | 66.55 | 68.42 | 758,223 | +0.34(+0.50%) |
Jul 06, 2010 | 68.52 | 69.38 | 67.42 | 68.08 | 618,812 | +1.08(+1.62%) |
Jul 02, 2010 | 67.00 | 68.21 | 66.51 | 67.00 | 635,720 | -0.32(-0.48%) |
Jul 01, 2010 | 67.64 | 67.65 | 66.25 | 67.32 | 924,680 | +0.20(+0.30%) |
Jun 30, 2010 | 68.22 | 68.64 | 67.03 | 67.12 | 666,298 | -0.48(-0.71%) |
Jun 29, 2010 | 68.54 | 68.54 | 67.34 | 67.60 | 1,085,843 | -2.81(-3.99%) |
Jun 25, 2010 | 70.41 | 70.74 | 69.57 | 70.41 | 433,136 | +0.35(+0.50%) |
Jun 24, 2010 | 70.09 | 70.63 | 69.62 | 70.06 | 557,269 | -1.09(-1.53%) |
Jun 23, 2010 | 70.99 | 71.41 | 70.20 | 71.15 | 1,530 | +0.36(+0.51%) |
Jun 22, 2010 | 71.53 | 72.07 | 70.49 | 70.78 | 703,727 | -0.69(-0.97%) |
Jun 21, 2010 | 72.52 | 72.62 | 70.86 | 71.48 | 886,984 | +1.43(+2.04%) |
Jun 18, 2010 | 70.04 | 70.22 | 69.47 | 70.04 | 414,921 | +0.23(+0.33%) |
Jun 17, 2010 | 69.75 | 70.61 | 69.11 | 69.81 | 656,970 | -0.57(-0.81%) |
Jun 16, 2010 | 69.59 | 70.69 | 69.51 | 70.38 | 497,798 | -0.01(-0.02%) |
Jun 15, 2010 | 69.07 | 70.39 | 68.79 | 70.39 | 1,032,478 | +2.12(+3.11%) |
Jun 14, 2010 | 69.67 | 69.90 | 68.09 | 68.27 | 1,012,553 | -0.67(-0.98%) |
Jun 11, 2010 | 67.33 | 69.04 | 67.33 | 68.94 | 804,825 | +0.58(+0.85%) |
Jun 10, 2010 | 66.76 | 68.45 | 66.76 | 68.36 | 999,800 | +2.91(+4.44%) |
Jun 09, 2010 | 66.45 | 67.37 | 65.11 | 65.46 | 876,700 | +0.05(+0.07%) |
Jun 08, 2010 | 64.36 | 65.60 | 63.92 | 65.41 | 963,824 | +1.75(+2.75%) |
Jun 07, 2010 | 65.16 | 65.40 | 63.64 | 63.66 | 870,968 | -1.37(-2.11%) |
Jun 04, 2010 | 65.03 | 66.63 | 64.75 | 65.03 | 704,667 | -2.38(-3.53%) |
Jun 03, 2010 | 67.62 | 67.67 | 66.21 | 67.41 | 897,648 | +0.37(+0.56%) |
Jun 02, 2010 | 65.04 | 67.07 | 65.03 | 67.04 | 163 | +2.40(+3.72%) |