Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 74.90 | 76.14 | 74.46 | 75.51 | 1,168,775 | +0.33(+0.44%) |
Jul 28, 2011 | 75.02 | 75.79 | 75.02 | 75.17 | 1,287,715 | +0.17(+0.22%) |
Jul 27, 2011 | 76.03 | 76.31 | 74.91 | 75.01 | 1,247,005 | -1.37(-1.80%) |
Jul 26, 2011 | 76.79 | 76.82 | 75.77 | 76.38 | 925,149 | -0.26(-0.34%) |
Jul 25, 2011 | 77.15 | 77.15 | 76.12 | 76.64 | 1,127,925 | -0.82(-1.05%) |
Jul 22, 2011 | 77.09 | 77.55 | 76.91 | 77.45 | 1,381,596 | -1.14(-1.45%) |
Jul 21, 2011 | 80.30 | 80.30 | 77.20 | 78.59 | 2,166,754 | -1.76(-2.19%) |
Jul 20, 2011 | 80.56 | 81.30 | 79.90 | 80.36 | 1,883,681 | -0.32(-0.40%) |
Jul 19, 2011 | 79.18 | 80.69 | 78.58 | 80.68 | 892,392 | +1.66(+2.11%) |
Jul 18, 2011 | 79.11 | 79.81 | 78.67 | 79.02 | 737,768 | -0.62(-0.78%) |
Jul 15, 2011 | 79.34 | 79.76 | 78.83 | 79.64 | 971,186 | +0.45(+0.57%) |
Jul 14, 2011 | 79.08 | 79.82 | 78.83 | 79.19 | 798,850 | +0.16(+0.20%) |
Jul 13, 2011 | 80.56 | 80.83 | 78.74 | 79.03 | 1,417,699 | -1.35(-1.68%) |
Jul 12, 2011 | 80.69 | 81.37 | 80.36 | 80.38 | 945,847 | -0.38(-0.47%) |
Jul 11, 2011 | 81.06 | 81.49 | 80.61 | 80.76 | 429,045 | -0.99(-1.21%) |
Jul 08, 2011 | 81.76 | 81.96 | 81.21 | 81.75 | 626,690 | -0.66(-0.80%) |
Jul 07, 2011 | 82.95 | 82.99 | 81.94 | 82.41 | 536,030 | -0.02(-0.03%) |
Jul 06, 2011 | 81.71 | 82.72 | 81.40 | 82.44 | 602,003 | +0.79(+0.97%) |
Jul 05, 2011 | 81.97 | 82.10 | 81.47 | 81.65 | 627,275 | -0.23(-0.28%) |
Jul 01, 2011 | 80.44 | 81.95 | 80.19 | 81.88 | 882,691 | +1.36(+1.68%) |
Jun 30, 2011 | 79.48 | 80.59 | 79.47 | 80.52 | 944,793 | +1.37(+1.73%) |
Jun 29, 2011 | 79.70 | 79.78 | 78.85 | 79.15 | 1,516,707 | -0.55(-0.69%) |
Jun 28, 2011 | 79.43 | 79.87 | 79.07 | 79.70 | 757,746 | +0.44(+0.56%) |
Jun 27, 2011 | 78.40 | 79.37 | 78.39 | 79.26 | 614,759 | +0.63(+0.80%) |
Jun 24, 2011 | 79.42 | 79.42 | 78.18 | 78.63 | 1,051,336 | -0.71(-0.89%) |
Jun 23, 2011 | 79.81 | 79.81 | 78.04 | 79.33 | 1,000,360 | -0.97(-1.21%) |
Jun 22, 2011 | 80.64 | 80.95 | 80.25 | 80.31 | 562,098 | -0.51(-0.63%) |
Jun 21, 2011 | 81.21 | 81.22 | 80.70 | 80.81 | 640,996 | +0.02(+0.02%) |
Jun 20, 2011 | 81.27 | 81.40 | 80.68 | 80.80 | 1,030,351 | +0.52(+0.64%) |
Jun 17, 2011 | 80.70 | 81.50 | 80.18 | 80.28 | 965,673 | +0.07(+0.08%) |
Jun 16, 2011 | 79.72 | 80.27 | 79.50 | 80.22 | 636,027 | +0.53(+0.67%) |
Jun 15, 2011 | 79.59 | 80.40 | 79.43 | 79.68 | 704,684 | -0.46(-0.57%) |
Jun 14, 2011 | 79.88 | 80.28 | 79.49 | 80.14 | 692,472 | +0.79(+1.00%) |
Jun 13, 2011 | 79.76 | 80.15 | 79.33 | 79.35 | 521,681 | -0.13(-0.17%) |
Jun 10, 2011 | 79.78 | 80.04 | 79.35 | 79.48 | 713,370 | -0.68(-0.85%) |
Jun 09, 2011 | 79.93 | 80.40 | 79.68 | 80.17 | 938,654 | +0.27(+0.34%) |
Jun 08, 2011 | 79.74 | 80.02 | 79.32 | 79.89 | 608,865 | -0.07(-0.08%) |
Jun 07, 2011 | 80.19 | 80.55 | 79.92 | 79.96 | 1,031,977 | -0.07(-0.09%) |
Jun 06, 2011 | 80.54 | 80.76 | 79.99 | 80.03 | 742,763 | -0.76(-0.94%) |
Jun 03, 2011 | 81.13 | 81.33 | 80.69 | 80.79 | 696,189 | -1.22(-1.49%) |
May 24, 2011 | 82.44 | 82.50 | 81.70 | 82.01 | 831,183 | -0.36(-0.43%) |
May 23, 2011 | 83.17 | 83.17 | 81.58 | 82.37 | 1,356,261 | -1.32(-1.58%) |
May 20, 2011 | 83.67 | 83.93 | 83.44 | 83.69 | 1,348,175 | -0.10(-0.12%) |
May 19, 2011 | 83.23 | 83.88 | 83.02 | 83.79 | 1,106,573 | +0.57(+0.69%) |
May 18, 2011 | 83.19 | 83.45 | 82.72 | 83.22 | 1,092,647 | +0.03(+0.03%) |
May 17, 2011 | 82.52 | 83.98 | 82.47 | 83.19 | 1,657,818 | +0.50(+0.60%) |
May 16, 2011 | 82.53 | 82.97 | 82.32 | 82.69 | 523,314 | -0.27(-0.33%) |
May 13, 2011 | 83.10 | 83.19 | 82.22 | 82.97 | 958,963 | -0.22(-0.27%) |
May 12, 2011 | 81.93 | 83.19 | 81.50 | 83.19 | 866,011 | +1.26(+1.53%) |
May 11, 2011 | 82.27 | 82.43 | 81.80 | 81.94 | 735,053 | -0.34(-0.41%) |
May 10, 2011 | 82.05 | 82.42 | 81.81 | 82.28 | 515,395 | +0.35(+0.43%) |
May 09, 2011 | 81.01 | 82.04 | 80.09 | 81.93 | 667,014 | +0.74(+0.91%) |
May 06, 2011 | 80.70 | 81.60 | 80.66 | 81.19 | 806,424 | +1.02(+1.27%) |
May 05, 2011 | 79.38 | 80.68 | 79.13 | 80.17 | 864,927 | +0.42(+0.52%) |
May 04, 2011 | 80.05 | 80.51 | 79.54 | 79.76 | 712,851 | -0.32(-0.39%) |
May 03, 2011 | 81.60 | 81.65 | 79.97 | 80.07 | 1,025,039 | -1.66(-2.04%) |
May 02, 2011 | 81.77 | 81.85 | 81.70 | 81.74 | 894,933 | +1.48(+1.85%) |
Apr 29, 2011 | 79.80 | 80.31 | 79.57 | 80.26 | 940,121 | +0.57(+0.72%) |
Apr 28, 2011 | 79.52 | 79.86 | 78.98 | 79.68 | 768,333 | +0.02(+0.02%) |
Apr 27, 2011 | 79.13 | 79.89 | 79.13 | 79.67 | 1,586,248 | +0.52(+0.65%) |
Apr 26, 2011 | 79.11 | 79.60 | 78.93 | 79.15 | 1,135,599 | -0.20(-0.25%) |
Apr 25, 2011 | 79.71 | 79.74 | 78.96 | 79.35 | 1,044,594 | -1.00(-1.24%) |
Apr 21, 2011 | 80.67 | 81.96 | 79.80 | 80.35 | 1,472,611 | -0.17(-0.22%) |
Apr 20, 2011 | 80.66 | 80.91 | 79.97 | 80.52 | 1,821,802 | +0.43(+0.54%) |
Apr 19, 2011 | 78.91 | 80.14 | 78.84 | 80.09 | 1,168,785 | +1.34(+1.70%) |
Apr 18, 2011 | 79.05 | 79.10 | 78.13 | 78.75 | 828,917 | -0.94(-1.18%) |
Apr 15, 2011 | 79.46 | 80.34 | 79.24 | 79.69 | 1,377,569 | +0.61(+0.77%) |
Apr 14, 2011 | 78.09 | 79.08 | 77.79 | 79.08 | 1,121,843 | +0.63(+0.81%) |
Apr 13, 2011 | 78.06 | 78.71 | 77.50 | 78.45 | 1,057,728 | +0.52(+0.66%) |
Apr 12, 2011 | 77.49 | 78.40 | 77.49 | 77.94 | 654,985 | +0.23(+0.30%) |
Apr 11, 2011 | 77.11 | 78.07 | 77.11 | 77.70 | 721,529 | +0.48(+0.62%) |
Apr 08, 2011 | 78.18 | 78.36 | 76.84 | 77.22 | 686,327 | -0.91(-1.16%) |
Apr 07, 2011 | 78.19 | 78.66 | 77.73 | 78.13 | 488,166 | -0.05(-0.06%) |
Apr 06, 2011 | 78.29 | 78.71 | 78.02 | 78.18 | 566,456 | +0.27(+0.34%) |
Apr 05, 2011 | 77.68 | 78.37 | 77.49 | 77.91 | 494,289 | +0.07(+0.10%) |
Apr 04, 2011 | 77.25 | 78.00 | 77.16 | 77.84 | 837,690 | +0.58(+0.75%) |
Apr 01, 2011 | 77.06 | 77.51 | 76.61 | 77.25 | 796,821 | +0.61(+0.79%) |
Mar 31, 2011 | 76.06 | 76.66 | 75.64 | 76.65 | 578,105 | +0.47(+0.61%) |
Mar 30, 2011 | 76.18 | 76.18 | 76.18 | 76.18 | 729,186 | +0.68(+0.90%) |
Mar 29, 2011 | 74.54 | 75.77 | 74.52 | 75.50 | 1,091,623 | +0.96(+1.29%) |
Mar 28, 2011 | 74.10 | 74.95 | 74.09 | 74.53 | 906,635 | +0.62(+0.83%) |
Mar 25, 2011 | 73.69 | 74.08 | 73.53 | 73.92 | 774,090 | +0.39(+0.53%) |
Mar 24, 2011 | 72.71 | 73.62 | 72.56 | 73.53 | 532,677 | +1.06(+1.47%) |
Mar 23, 2011 | 72.53 | 72.85 | 71.97 | 72.46 | 838,858 | -0.23(-0.32%) |
Mar 22, 2011 | 72.17 | 73.04 | 72.13 | 72.69 | 764,409 | +0.53(+0.74%) |
Mar 21, 2011 | 72.10 | 72.25 | 71.70 | 72.16 | 1,195,691 | -0.22(-0.30%) |
Mar 18, 2011 | 73.46 | 73.46 | 71.97 | 72.38 | 1,463,272 | -0.26(-0.36%) |
Mar 17, 2011 | 73.19 | 73.29 | 72.51 | 72.64 | 1,092,338 | +0.07(+0.10%) |
Mar 16, 2011 | 73.34 | 73.49 | 71.72 | 72.57 | 1,134,687 | -0.99(-1.34%) |
Mar 15, 2011 | 73.43 | 74.10 | 73.34 | 73.55 | 1,065,471 | -1.03(-1.38%) |
Mar 14, 2011 | 74.69 | 75.07 | 73.96 | 74.58 | 512,287 | -0.34(-0.46%) |
Mar 11, 2011 | 74.80 | 75.32 | 74.43 | 74.92 | 576,828 | +0.08(+0.11%) |
Mar 10, 2011 | 76.08 | 76.24 | 74.27 | 74.84 | 1,072,580 | -1.59(-2.08%) |
Mar 09, 2011 | 76.43 | 76.87 | 76.28 | 76.43 | 503,147 | -0.25(-0.33%) |
Mar 08, 2011 | 75.94 | 76.94 | 75.76 | 76.68 | 564,403 | +0.87(+1.14%) |
Mar 07, 2011 | 76.85 | 76.95 | 75.29 | 75.81 | 708,392 | -1.04(-1.35%) |
Mar 04, 2011 | 75.75 | 76.95 | 75.67 | 76.85 | 1,301,885 | +0.92(+1.22%) |
Mar 03, 2011 | 74.71 | 75.95 | 74.36 | 75.93 | 990,439 | +1.57(+2.11%) |
Mar 02, 2011 | 74.18 | 74.61 | 73.43 | 74.36 | 650,349 | +0.32(+0.44%) |
Mar 01, 2011 | 74.97 | 75.04 | 74.03 | 74.03 | 687,321 | -0.95(-1.26%) |
Feb 28, 2011 | 74.62 | 75.45 | 74.48 | 74.98 | 1,068,628 | +0.37(+0.50%) |
Feb 25, 2011 | 73.89 | 74.62 | 73.63 | 74.61 | 1,127,285 | +1.11(+1.51%) |
Feb 24, 2011 | 73.56 | 74.42 | 73.18 | 73.50 | 1,251,367 | -0.26(-0.35%) |
Feb 23, 2011 | 72.88 | 74.03 | 72.74 | 73.76 | 1,316,122 | +0.85(+1.16%) |
Feb 22, 2011 | 73.51 | 73.81 | 72.76 | 72.91 | 923,137 | -1.14(-1.54%) |
Feb 18, 2011 | 73.28 | 74.39 | 73.21 | 74.05 | 1,024,662 | +0.93(+1.27%) |
Feb 17, 2011 | 73.19 | 73.29 | 72.54 | 73.12 | 827,200 | -0.36(-0.49%) |
Feb 16, 2011 | 73.13 | 73.53 | 73.09 | 73.48 | 931,572 | +0.54(+0.74%) |
Feb 15, 2011 | 72.68 | 73.27 | 72.25 | 72.94 | 1,098,549 | -0.05(-0.07%) |
Feb 14, 2011 | 73.07 | 73.14 | 72.38 | 72.99 | 1,650,939 | -0.05(-0.07%) |
Feb 11, 2011 | 72.64 | 73.41 | 72.11 | 73.04 | 1,623,308 | +0.05(+0.07%) |
Feb 10, 2011 | 72.10 | 74.62 | 72.10 | 72.99 | 3,017,699 | -2.50(-3.32%) |
Feb 09, 2011 | 75.05 | 75.70 | 74.59 | 75.49 | 1,596,376 | +0.04(+0.06%) |
Feb 08, 2011 | 75.10 | 75.94 | 74.92 | 75.45 | 775,506 | +0.32(+0.42%) |
Feb 07, 2011 | 75.46 | 75.54 | 75.04 | 75.13 | 738,593 | -0.07(-0.10%) |
Feb 04, 2011 | 74.87 | 75.50 | 74.57 | 75.21 | 1,036,344 | +0.38(+0.51%) |
Feb 03, 2011 | 74.13 | 75.02 | 73.67 | 74.82 | 859,706 | +0.52(+0.71%) |
Feb 02, 2011 | 73.80 | 74.38 | 73.42 | 74.30 | 1,278,321 | +0.40(+0.54%) |
Feb 01, 2011 | 75.07 | 75.07 | 73.53 | 73.90 | 2,506,897 | -0.90(-1.20%) |
Jan 31, 2011 | 75.41 | 75.65 | 74.54 | 74.80 | 1,934,578 | -0.55(-0.73%) |
Jan 28, 2011 | 76.90 | 77.08 | 74.89 | 75.35 | 1,269,457 | -1.42(-1.85%) |
Jan 27, 2011 | 76.87 | 77.35 | 76.72 | 76.77 | 1,010,167 | -0.22(-0.29%) |
Jan 26, 2011 | 75.93 | 77.22 | 75.75 | 77.00 | 1,592,335 | +1.32(+1.75%) |
Jan 25, 2011 | 74.72 | 75.90 | 74.45 | 75.67 | 1,870,495 | +1.06(+1.43%) |
Jan 24, 2011 | 74.72 | 75.12 | 74.40 | 74.61 | 990,444 | -0.07(-0.09%) |
Jan 21, 2011 | 75.51 | 75.51 | 74.05 | 74.67 | 1,362,162 | -0.27(-0.36%) |
Jan 20, 2011 | 74.19 | 75.36 | 74.18 | 74.94 | 1,312,176 | +0.14(+0.19%) |
Jan 19, 2011 | 75.51 | 75.51 | 74.50 | 74.80 | 1,543,652 | -0.62(-0.82%) |
Jan 18, 2011 | 75.19 | 75.50 | 74.04 | 75.41 | 1,765,583 | -0.42(-0.55%) |
Jan 14, 2011 | 76.06 | 76.30 | 75.70 | 75.83 | 1,166,550 | -0.55(-0.72%) |
Jan 13, 2011 | 76.11 | 76.49 | 75.66 | 76.38 | 873,142 | +0.54(+0.71%) |
Jan 12, 2011 | 75.73 | 75.91 | 75.41 | 75.84 | 613,676 | +0.32(+0.42%) |
Jan 11, 2011 | 74.47 | 75.71 | 74.23 | 75.52 | 839,013 | +1.38(+1.86%) |
Jan 10, 2011 | 73.73 | 74.63 | 73.73 | 74.14 | 1,123,527 | -0.46(-0.61%) |
Jan 07, 2011 | 74.82 | 74.82 | 74.17 | 74.60 | 1,159,614 | -0.51(-0.68%) |
Jan 06, 2011 | 75.34 | 75.95 | 74.14 | 75.11 | 1,997,950 | -0.09(-0.12%) |
Jan 05, 2011 | 74.65 | 75.49 | 74.33 | 75.21 | 958,763 | +0.23(+0.31%) |
Jan 04, 2011 | 73.70 | 75.04 | 73.70 | 74.97 | 1,218,969 | +0.44(+0.59%) |
Jan 03, 2011 | 73.50 | 75.31 | 73.50 | 74.53 | 1,690,814 | +1.39(+1.90%) |
Dec 31, 2010 | 73.25 | 73.88 | 73.07 | 73.14 | 480,032 | -0.58(-0.79%) |
Dec 30, 2010 | 73.28 | 73.98 | 72.98 | 73.73 | 643,717 | +0.46(+0.62%) |
Dec 29, 2010 | 73.42 | 73.59 | 72.93 | 73.27 | 425,876 | -0.06(-0.08%) |
Dec 28, 2010 | 73.59 | 73.62 | 73.05 | 73.33 | 365,916 | -0.02(-0.03%) |
Dec 27, 2010 | 73.38 | 73.47 | 72.83 | 73.35 | 495,414 | -0.04(-0.06%) |
Dec 23, 2010 | 73.68 | 73.89 | 73.17 | 73.39 | 680,775 | -0.50(-0.68%) |
Dec 22, 2010 | 73.69 | 74.13 | 73.57 | 73.89 | 479,653 | +0.24(+0.33%) |
Dec 21, 2010 | 73.71 | 73.91 | 73.24 | 73.65 | 772,700 | +0.27(+0.36%) |
Dec 20, 2010 | 74.42 | 74.44 | 73.21 | 73.39 | 686,183 | -0.59(-0.80%) |
Dec 17, 2010 | 73.73 | 74.03 | 73.14 | 73.98 | 1,675,515 | +0.33(+0.45%) |
Dec 16, 2010 | 72.13 | 73.79 | 71.70 | 73.64 | 2,001,214 | +1.56(+2.17%) |
Dec 15, 2010 | 71.15 | 72.30 | 70.91 | 72.08 | 1,125,629 | +0.92(+1.30%) |
Dec 14, 2010 | 69.96 | 71.44 | 69.96 | 71.16 | 770,247 | +1.36(+1.95%) |
Dec 13, 2010 | 70.48 | 70.62 | 69.61 | 69.79 | 673,757 | -0.61(-0.86%) |
Dec 10, 2010 | 69.64 | 70.51 | 69.64 | 70.40 | 752,592 | +0.76(+1.09%) |
Dec 09, 2010 | 69.36 | 69.79 | 68.99 | 69.64 | 746,681 | +0.27(+0.38%) |
Dec 08, 2010 | 68.77 | 69.52 | 68.66 | 69.38 | 816,047 | +0.56(+0.81%) |
Dec 07, 2010 | 69.21 | 69.62 | 68.60 | 68.82 | 834,111 | -0.30(-0.43%) |
Dec 06, 2010 | 69.34 | 69.66 | 69.03 | 69.12 | 716,425 | -0.54(-0.78%) |
Dec 03, 2010 | 69.42 | 69.85 | 69.06 | 69.66 | 1,014,167 | -0.15(-0.21%) |
Dec 02, 2010 | 70.64 | 71.08 | 69.52 | 69.81 | 2,019,298 | -1.31(-1.84%) |
Dec 01, 2010 | 69.66 | 71.47 | 69.52 | 71.11 | 3,631,684 | +2.87(+4.21%) |
Nov 30, 2010 | 67.06 | 69.04 | 66.62 | 68.24 | 1,784,630 | +0.72(+1.06%) |
Nov 29, 2010 | 66.93 | 67.83 | 66.70 | 67.53 | 784,628 | +0.25(+0.37%) |
Nov 26, 2010 | 67.39 | 67.68 | 67.22 | 67.28 | 591,860 | -0.39(-0.58%) |
Nov 24, 2010 | 67.57 | 67.67 | 67.67 | 67.67 | 858,839 | +0.17(+0.25%) |
Nov 23, 2010 | 67.59 | 67.94 | 67.35 | 67.50 | 846,352 | -0.81(-1.18%) |
Nov 22, 2010 | 68.80 | 68.87 | 67.80 | 68.31 | 983,007 | -0.75(-1.08%) |
Nov 19, 2010 | 68.34 | 69.31 | 68.30 | 69.06 | 982,494 | +0.80(+1.17%) |
Nov 18, 2010 | 68.16 | 68.97 | 67.94 | 68.26 | 693,408 | +0.57(+0.85%) |
Nov 17, 2010 | 67.30 | 68.13 | 67.30 | 67.69 | 770,059 | +0.42(+0.63%) |
Nov 16, 2010 | 68.26 | 68.53 | 67.19 | 67.26 | 885,222 | -1.58(-2.30%) |
Nov 15, 2010 | 68.41 | 69.13 | 68.39 | 68.84 | 668,898 | +0.48(+0.71%) |
Nov 12, 2010 | 69.18 | 69.18 | 68.14 | 68.36 | 581,034 | -1.10(-1.58%) |
Nov 11, 2010 | 68.60 | 69.78 | 68.58 | 69.46 | 686,282 | +0.47(+0.68%) |
Nov 10, 2010 | 68.90 | 69.01 | 68.19 | 68.99 | 736,751 | +0.03(+0.05%) |
Nov 09, 2010 | 68.93 | 69.88 | 68.43 | 68.96 | 1,081,909 | -0.09(-0.13%) |
Nov 08, 2010 | 68.78 | 69.47 | 68.75 | 69.05 | 1,434,294 | +0.01(+0.01%) |
Nov 05, 2010 | 68.78 | 69.37 | 68.68 | 69.04 | 1,144,173 | +0.15(+0.22%) |
Nov 04, 2010 | 68.56 | 69.03 | 68.03 | 68.89 | 1,103,223 | +0.77(+1.12%) |
Nov 03, 2010 | 68.61 | 68.92 | 67.52 | 68.13 | 1,929,264 | -0.64(-0.93%) |
Nov 02, 2010 | 68.32 | 69.05 | 68.23 | 68.77 | 906,688 | +0.62(+0.90%) |
Nov 01, 2010 | 68.02 | 68.21 | 67.81 | 68.15 | 1,500,405 | +0.50(+0.74%) |
Oct 29, 2010 | 66.79 | 67.80 | 66.65 | 67.65 | 1,834,676 | +0.87(+1.31%) |
Oct 28, 2010 | 66.55 | 66.89 | 66.07 | 66.78 | 1,180,994 | +0.59(+0.89%) |
Oct 27, 2010 | 65.60 | 66.31 | 65.27 | 66.19 | 1,184,548 | +0.62(+0.95%) |
Oct 25, 2010 | 66.02 | 66.18 | 65.44 | 65.56 | 1,066,710 | -0.29(-0.44%) |
Oct 22, 2010 | 64.93 | 66.06 | 64.93 | 65.86 | 1,429,053 | +0.90(+1.38%) |
Oct 21, 2010 | 64.82 | 65.12 | 63.02 | 64.96 | 3,906,446 | -0.20(-0.31%) |
Oct 20, 2010 | 65.96 | 66.19 | 64.79 | 65.16 | 2,801,996 | -0.56(-0.85%) |
Oct 19, 2010 | 65.92 | 66.11 | 65.40 | 65.71 | 1,775,276 | -0.81(-1.21%) |
Oct 18, 2010 | 66.05 | 66.61 | 65.90 | 66.52 | 1,006,738 | +0.70(+1.06%) |
Oct 15, 2010 | 66.05 | 66.46 | 65.57 | 65.82 | 882,228 | +0.12(+0.18%) |
Oct 14, 2010 | 66.90 | 67.02 | 65.16 | 65.71 | 1,673,458 | -1.18(-1.77%) |
Oct 13, 2010 | 66.28 | 67.17 | 66.22 | 66.89 | 1,112,019 | +0.72(+1.09%) |
Oct 12, 2010 | 66.22 | 66.38 | 65.86 | 66.16 | 1,055,755 | -0.30(-0.45%) |
Oct 11, 2010 | 65.97 | 66.55 | 65.82 | 66.46 | 440,030 | +0.42(+0.63%) |
Oct 08, 2010 | 66.05 | 66.12 | 65.28 | 66.05 | 823,928 | +0.66(+1.01%) |
Oct 07, 2010 | 65.92 | 66.12 | 65.28 | 65.39 | 658,436 | -0.45(-0.68%) |
Oct 06, 2010 | 66.06 | 66.19 | 65.71 | 65.84 | 929,147 | -0.17(-0.26%) |
Oct 05, 2010 | 65.14 | 66.05 | 65.14 | 66.01 | 803,064 | +1.19(+1.84%) |
Oct 04, 2010 | 64.96 | 65.30 | 64.54 | 64.82 | 834,901 | -0.09(-0.14%) |
Oct 01, 2010 | 64.92 | 66.11 | 64.60 | 64.92 | 841,042 | -0.34(-0.51%) |
Sep 30, 2010 | 65.25 | 65.64 | 64.82 | 65.25 | 3,606 | +0.24(+0.36%) |
Sep 29, 2010 | 64.87 | 65.67 | 64.73 | 65.02 | 1,167,082 | +0.02(+0.03%) |
Sep 28, 2010 | 63.47 | 65.10 | 63.30 | 65.00 | 1,447,718 | +1.52(+2.40%) |
Sep 27, 2010 | 64.04 | 64.04 | 63.11 | 63.48 | 625,715 | -0.44(-0.69%) |
Sep 24, 2010 | 63.72 | 64.03 | 63.21 | 63.92 | 755,605 | +0.77(+1.23%) |
Sep 23, 2010 | 63.03 | 63.88 | 63.02 | 63.14 | 872,815 | -0.29(-0.46%) |
Sep 22, 2010 | 63.47 | 63.79 | 63.22 | 63.44 | 2,075,744 | -0.11(-0.17%) |
Sep 21, 2010 | 63.63 | 64.00 | 63.23 | 63.54 | 931,102 | -0.11(-0.17%) |
Sep 20, 2010 | 62.40 | 63.74 | 62.25 | 63.65 | 1,084,361 | +1.29(+2.07%) |
Sep 17, 2010 | 62.36 | 62.64 | 61.76 | 62.36 | 1,554,517 | -0.41(-0.65%) |
Sep 15, 2010 | 62.00 | 62.84 | 62.00 | 62.77 | 1,771,328 | +0.52(+0.84%) |
Sep 14, 2010 | 60.89 | 62.41 | 60.78 | 62.25 | 2,361,907 | +1.47(+2.42%) |
Sep 13, 2010 | 62.85 | 63.22 | 60.68 | 60.77 | 3,547,382 | -2.99(-4.70%) |
Sep 10, 2010 | 63.06 | 64.00 | 62.77 | 63.77 | 1,161,191 | +0.72(+1.13%) |
Sep 09, 2010 | 62.31 | 63.16 | 62.26 | 63.05 | 1,146,565 | +1.23(+1.99%) |
Sep 08, 2010 | 62.21 | 62.21 | 61.45 | 61.82 | 2,016,779 | -0.24(-0.39%) |
Sep 07, 2010 | 62.35 | 62.74 | 61.88 | 62.06 | 133 | -0.37(-0.60%) |
Sep 03, 2010 | 62.40 | 62.59 | 62.14 | 62.44 | 1,373,666 | +0.41(+0.66%) |
Sep 02, 2010 | 61.68 | 62.17 | 61.55 | 62.03 | 1,205,126 | +0.47(+0.76%) |
Sep 01, 2010 | 61.37 | 61.69 | 60.86 | 61.56 | 1,485,913 | +1.14(+1.89%) |
Aug 31, 2010 | 60.41 | 61.63 | 60.17 | 60.42 | 27,766 | -1.20(-1.94%) |
Aug 30, 2010 | 62.61 | 62.64 | 61.50 | 61.62 | 1,399,290 | -0.96(-1.53%) |
Aug 27, 2010 | 62.03 | 62.77 | 61.84 | 62.58 | 2,007,219 | +0.12(+0.19%) |
Aug 26, 2010 | 63.38 | 63.47 | 62.46 | 62.46 | 1,742,297 | -0.87(-1.37%) |
Aug 25, 2010 | 62.75 | 63.84 | 62.67 | 63.33 | 1,656,992 | +0.49(+0.78%) |
Aug 24, 2010 | 62.23 | 63.03 | 62.22 | 62.84 | 167 | -0.07(-0.11%) |
Aug 23, 2010 | 63.34 | 63.86 | 62.87 | 62.90 | 743,936 | -0.12(-0.20%) |
Aug 20, 2010 | 62.01 | 63.23 | 62.01 | 63.03 | 1,640,971 | +0.67(+1.08%) |
Aug 19, 2010 | 62.88 | 63.04 | 61.78 | 62.35 | 167 | -0.87(-1.38%) |
Aug 18, 2010 | 63.47 | 63.49 | 62.85 | 63.23 | 442,976 | -0.06(-0.09%) |
Aug 17, 2010 | 62.80 | 63.66 | 62.45 | 63.29 | 879,788 | +1.01(+1.62%) |
Aug 16, 2010 | 62.03 | 62.49 | 61.36 | 62.28 | 490,461 | -0.12(-0.20%) |
Aug 13, 2010 | 62.40 | 62.84 | 62.26 | 62.40 | 613,098 | -0.34(-0.54%) |
Aug 12, 2010 | 61.63 | 63.00 | 61.40 | 62.74 | 764,918 | +0.40(+0.64%) |
Aug 11, 2010 | 62.97 | 63.09 | 62.23 | 62.35 | 133 | -1.33(-2.09%) |
Aug 10, 2010 | 62.35 | 64.38 | 62.18 | 63.68 | 1,224,698 | +0.94(+1.50%) |
Aug 09, 2010 | 62.98 | 63.21 | 62.53 | 62.74 | 948,037 | -0.07(-0.12%) |
Aug 06, 2010 | 62.81 | 62.96 | 62.13 | 62.81 | 1,124,149 | -0.20(-0.32%) |
Aug 05, 2010 | 62.56 | 63.07 | 62.35 | 63.01 | 834,741 | +0.07(+0.12%) |
Aug 04, 2010 | 62.64 | 63.06 | 62.44 | 62.94 | 834,515 | +0.51(+0.81%) |
Aug 03, 2010 | 62.31 | 62.79 | 61.57 | 62.43 | 1,056,273 | +0.14(+0.23%) |