Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 162.43 | 167.34 | 158.87 | 165.27 | 10,700 | +0.52(+0.31%) |
Jul 28, 2011 | 165.75 | 170.57 | 160.06 | 164.75 | 14,895 | -0.12(-0.07%) |
Jul 27, 2011 | 173.74 | 173.74 | 164.59 | 164.87 | 23,161 | -10.33(-5.90%) |
Jul 26, 2011 | 184.53 | 184.53 | 173.74 | 175.20 | 20,328 | -9.27(-5.02%) |
Jul 25, 2011 | 188.98 | 189.68 | 181.45 | 184.47 | 17,041 | -6.77(-3.54%) |
Jul 22, 2011 | 193.76 | 193.76 | 189.62 | 191.24 | 6,829 | -1.71(-0.88%) |
Jul 21, 2011 | 190.02 | 195.04 | 189.01 | 192.94 | 9,739 | +3.50(+1.85%) |
Jul 20, 2011 | 192.03 | 192.79 | 187.85 | 189.44 | 11,622 | +2.29(+1.22%) |
Jul 19, 2011 | 182.88 | 192.03 | 182.88 | 187.15 | 10,136 | +5.27(+2.90%) |
Jul 18, 2011 | 179.65 | 184.29 | 178.43 | 181.88 | 5,625 | +1.46(+0.81%) |
Jul 15, 2011 | 178.10 | 181.36 | 176.03 | 180.41 | 3,867 | +4.36(+2.48%) |
Jul 14, 2011 | 178.22 | 183.56 | 173.74 | 176.06 | 6,702 | -0.94(-0.53%) |
Jul 13, 2011 | 173.53 | 180.75 | 173.53 | 177.00 | 9,447 | +4.79(+2.78%) |
Jul 12, 2011 | 174.65 | 174.81 | 167.65 | 172.22 | 15,290 | -6.16(-3.45%) |
Jul 11, 2011 | 176.33 | 181.59 | 172.25 | 178.37 | 18,299 | -3.23(-1.78%) |
Jul 08, 2011 | 172.82 | 182.88 | 169.35 | 181.60 | 23,140 | +6.89(+3.94%) |
Jul 07, 2011 | 164.59 | 177.31 | 164.59 | 174.72 | 24,889 | +11.09(+6.78%) |
Jul 06, 2011 | 156.52 | 164.02 | 156.52 | 163.62 | 27,814 | +6.83(+4.35%) |
Jul 05, 2011 | 152.40 | 161.49 | 151.37 | 156.79 | 27,539 | +4.60(+3.02%) |
Jul 01, 2011 | 149.66 | 152.40 | 148.90 | 152.19 | 10,869 | +0.79(+0.52%) |
Jun 30, 2011 | 150.42 | 152.39 | 148.59 | 151.40 | 7,972 | +0.97(+0.65%) |
Jun 29, 2011 | 152.40 | 152.40 | 150.27 | 150.42 | 8,042 | -0.70(-0.46%) |
Jun 28, 2011 | 145.85 | 151.15 | 145.85 | 151.12 | 8,027 | +5.70(+3.92%) |
Jun 27, 2011 | 142.16 | 147.83 | 142.16 | 145.42 | 10,712 | +4.45(+3.16%) |
Jun 24, 2011 | 139.94 | 141.98 | 139.17 | 140.97 | 6,738 | +1.52(+1.09%) |
Jun 23, 2011 | 142.16 | 142.16 | 129.91 | 139.45 | 13,585 | -0.76(-0.54%) |
Jun 22, 2011 | 138.17 | 143.41 | 137.47 | 140.21 | 26,471 | +1.31(+0.94%) |
Jun 21, 2011 | 131.62 | 139.45 | 131.62 | 138.90 | 12,950 | +8.59(+6.60%) |
Jun 20, 2011 | 130.64 | 131.04 | 130.03 | 130.31 | 14,504 | +0.46(+0.35%) |
Jun 17, 2011 | 127.26 | 132.29 | 126.80 | 129.85 | 27,206 | -2.47(-1.87%) |
Jun 16, 2011 | 145.70 | 146.16 | 123.23 | 132.32 | 29,569 | -9.57(-6.75%) |
Jun 15, 2011 | 141.74 | 146.82 | 139.81 | 141.89 | 15,991 | -0.82(-0.58%) |
Jun 14, 2011 | 146.86 | 153.04 | 142.04 | 142.71 | 26,056 | -2.83(-1.95%) |
Jun 13, 2011 | 144.78 | 149.35 | 144.02 | 145.54 | 18,502 | +5.00(+3.56%) |
Jun 10, 2011 | 139.66 | 142.15 | 138.56 | 140.55 | 5,766 | +2.16(+1.56%) |
Jun 09, 2011 | 134.18 | 141.43 | 133.20 | 138.38 | 14,776 | +5.12(+3.84%) |
Jun 08, 2011 | 131.37 | 137.68 | 129.18 | 133.26 | 21,373 | +1.02(+0.77%) |
Jun 07, 2011 | 129.50 | 133.06 | 128.87 | 132.24 | 12,685 | +2.07(+1.59%) |
Jun 06, 2011 | 130.54 | 132.54 | 126.37 | 130.17 | 14,705 | -1.85(-1.40%) |
Jun 03, 2011 | 128.35 | 132.54 | 127.47 | 132.03 | 7,001 | +11.82(+9.84%) |
May 24, 2011 | 117.86 | 120.95 | 116.16 | 120.20 | 8,779 | +3.19(+2.73%) |
May 23, 2011 | 115.49 | 122.33 | 115.49 | 117.01 | 19,825 | -3.19(-2.65%) |
May 20, 2011 | 115.37 | 123.85 | 113.97 | 120.20 | 10,025 | +5.04(+4.38%) |
May 19, 2011 | 110.84 | 115.43 | 110.36 | 115.16 | 6,039 | +6.08(+5.57%) |
May 18, 2011 | 107.65 | 110.02 | 107.65 | 109.08 | 2,859 | +2.07(+1.93%) |
May 17, 2011 | 104.25 | 109.17 | 103.49 | 107.01 | 6,396 | +1.55(+1.47%) |
May 16, 2011 | 109.20 | 109.20 | 105.46 | 105.46 | 9,978 | -1.40(-1.31%) |
May 13, 2011 | 104.70 | 108.81 | 104.70 | 106.86 | 4,738 | +2.61(+2.51%) |
May 12, 2011 | 103.31 | 104.83 | 100.33 | 104.25 | 3,231 | +0.85(+0.82%) |
May 11, 2011 | 104.07 | 104.70 | 102.94 | 103.40 | 7,569 | -0.88(-0.85%) |
May 10, 2011 | 102.58 | 104.86 | 102.58 | 104.28 | 4,327 | +2.25(+2.21%) |
May 09, 2011 | 98.02 | 103.12 | 97.93 | 102.03 | 7,527 | +4.86(+5.00%) |
May 06, 2011 | 95.28 | 98.02 | 95.28 | 97.17 | 2,252 | +3.46(+3.70%) |
May 05, 2011 | 93.70 | 97.26 | 93.22 | 93.70 | 8,042 | -0.21(-0.23%) |
May 04, 2011 | 95.68 | 95.74 | 90.34 | 93.91 | 9,555 | -2.28(-2.37%) |
May 03, 2011 | 96.83 | 97.01 | 95.71 | 96.19 | 3,101 | -0.43(-0.44%) |
May 02, 2011 | 96.71 | 96.74 | 96.62 | 96.62 | 4,057 | +0.46(+0.47%) |
Apr 29, 2011 | 95.40 | 97.14 | 94.64 | 96.16 | 1,307 | +0.73(+0.76%) |
Apr 28, 2011 | 94.74 | 96.59 | 94.40 | 95.43 | 3,941 | +0.09(+0.10%) |
Apr 27, 2011 | 94.46 | 96.16 | 94.01 | 95.34 | 2,588 | +1.12(+1.19%) |
Apr 26, 2011 | 92.79 | 94.61 | 91.91 | 94.22 | 3,979 | +1.73(+1.87%) |
Apr 25, 2011 | 94.77 | 96.16 | 92.12 | 92.49 | 6,457 | -1.73(-1.84%) |
Apr 21, 2011 | 93.85 | 96.35 | 92.55 | 94.22 | 8,809 | +0.00(+0.00%) |
Apr 20, 2011 | 91.18 | 94.52 | 89.66 | 94.22 | 16,199 | +4.13(+4.59%) |
Apr 19, 2011 | 89.66 | 90.60 | 89.02 | 90.08 | 4,212 | +0.03(+0.03%) |
Apr 18, 2011 | 87.17 | 91.00 | 87.17 | 90.05 | 5,688 | +1.91(+2.17%) |
Apr 15, 2011 | 87.87 | 88.47 | 86.56 | 88.14 | 8,030 | +0.64(+0.73%) |
Apr 14, 2011 | 86.50 | 89.39 | 84.95 | 87.50 | 7,893 | +0.12(+0.14%) |
Apr 13, 2011 | 86.26 | 88.18 | 85.62 | 87.38 | 8,811 | +1.25(+1.45%) |
Apr 12, 2011 | 88.75 | 88.84 | 83.22 | 86.13 | 4,968 | -2.74(-3.08%) |
Apr 11, 2011 | 89.72 | 91.21 | 88.60 | 88.87 | 10,356 | -0.46(-0.51%) |
Apr 08, 2011 | 88.87 | 91.76 | 88.05 | 89.33 | 16,862 | +0.36(+0.41%) |
Apr 07, 2011 | 87.62 | 90.08 | 86.35 | 88.96 | 8,459 | +1.09(+1.25%) |
Apr 06, 2011 | 86.71 | 90.78 | 84.34 | 87.87 | 20,836 | +1.67(+1.94%) |
Apr 05, 2011 | 83.73 | 87.68 | 83.73 | 86.19 | 7,969 | +3.16(+3.81%) |
Apr 04, 2011 | 83.28 | 87.53 | 82.49 | 83.03 | 16,465 | +0.36(+0.44%) |
Apr 01, 2011 | 80.24 | 83.16 | 80.09 | 82.67 | 19,191 | +2.52(+3.15%) |
Mar 31, 2011 | 77.11 | 80.88 | 76.59 | 80.15 | 9,959 | +2.64(+3.41%) |
Mar 30, 2011 | 76.71 | 78.41 | 75.60 | 77.50 | 10,123 | +1.28(+1.67%) |
Mar 29, 2011 | 73.64 | 76.65 | 70.36 | 76.23 | 16,251 | +2.34(+3.17%) |
Mar 28, 2011 | 75.65 | 75.89 | 71.51 | 73.89 | 21,295 | -1.70(-2.25%) |
Mar 25, 2011 | 74.71 | 76.26 | 74.52 | 75.59 | 4,430 | +1.55(+2.09%) |
Mar 24, 2011 | 70.18 | 74.98 | 70.00 | 74.04 | 5,504 | +3.95(+5.64%) |
Mar 23, 2011 | 65.04 | 70.60 | 64.49 | 70.09 | 6,009 | +4.68(+7.16%) |
Mar 22, 2011 | 62.21 | 65.41 | 61.42 | 65.41 | 12,982 | +3.22(+5.18%) |
Mar 21, 2011 | 62.40 | 63.13 | 61.82 | 62.18 | 29,658 | +2.28(+3.81%) |
Mar 18, 2011 | 62.12 | 62.82 | 59.90 | 59.90 | 15,631 | -1.49(-2.43%) |
Mar 17, 2011 | 61.39 | 63.37 | 59.81 | 61.39 | 11,858 | +0.82(+1.35%) |
Mar 16, 2011 | 63.89 | 65.04 | 60.57 | 60.57 | 6,802 | -3.68(-5.72%) |
Mar 15, 2011 | 62.59 | 64.89 | 62.58 | 64.25 | 9,250 | +0.70(+1.10%) |
Mar 14, 2011 | 66.26 | 66.26 | 63.52 | 63.55 | 6,402 | -3.16(-4.74%) |
Mar 11, 2011 | 70.54 | 70.54 | 66.10 | 66.71 | 22,074 | -4.74(-6.64%) |
Mar 10, 2011 | 74.65 | 74.65 | 70.80 | 71.45 | 6,765 | -2.89(-3.88%) |
Mar 09, 2011 | 74.55 | 74.70 | 74.28 | 74.34 | 1,243 | -0.33(-0.45%) |
Mar 08, 2011 | 72.34 | 74.67 | 70.89 | 74.67 | 2,742 | +2.00(+2.75%) |
Mar 07, 2011 | 73.28 | 73.92 | 71.80 | 72.68 | 2,254 | -0.79(-1.07%) |
Mar 04, 2011 | 74.46 | 74.46 | 72.18 | 73.46 | 3,476 | +0.82(+1.13%) |
Mar 03, 2011 | 72.95 | 74.16 | 72.19 | 72.65 | 5,378 | +0.33(+0.46%) |
Mar 02, 2011 | 71.89 | 72.71 | 71.65 | 72.31 | 2,880 | +0.27(+0.38%) |
Mar 01, 2011 | 72.56 | 73.43 | 71.16 | 72.04 | 3,921 | -0.27(-0.38%) |
Feb 28, 2011 | 69.17 | 72.83 | 69.17 | 72.31 | 3,440 | +3.90(+5.71%) |
Feb 25, 2011 | 67.83 | 70.83 | 67.83 | 68.41 | 16,055 | +1.12(+1.66%) |
Feb 24, 2011 | 67.14 | 69.56 | 67.14 | 67.29 | 7,386 | +0.39(+0.59%) |
Feb 23, 2011 | 65.71 | 67.71 | 65.11 | 66.90 | 3,693 | +0.73(+1.10%) |
Feb 22, 2011 | 66.29 | 67.35 | 65.86 | 66.17 | 4,653 | -1.18(-1.75%) |
Feb 18, 2011 | 65.96 | 67.80 | 65.32 | 67.35 | 6,403 | +1.06(+1.60%) |
Feb 17, 2011 | 65.53 | 66.59 | 65.53 | 66.29 | 1,690 | +0.70(+1.06%) |
Feb 16, 2011 | 64.84 | 67.89 | 62.96 | 65.59 | 4,382 | +1.27(+1.98%) |
Feb 15, 2011 | 65.26 | 65.74 | 64.32 | 64.32 | 3,607 | -0.85(-1.30%) |
Feb 14, 2011 | 64.20 | 65.59 | 64.20 | 65.17 | 3,326 | +0.70(+1.08%) |
Feb 11, 2011 | 64.78 | 65.02 | 64.17 | 64.47 | 1,515 | -0.27(-0.42%) |
Feb 10, 2011 | 65.26 | 65.50 | 63.93 | 64.75 | 2,300 | -0.67(-1.02%) |
Feb 09, 2011 | 64.38 | 65.44 | 63.72 | 65.41 | 2,792 | +0.97(+1.50%) |
Feb 08, 2011 | 62.57 | 64.59 | 61.66 | 64.44 | 4,027 | +2.18(+3.50%) |
Feb 07, 2011 | 61.17 | 62.26 | 61.17 | 62.26 | 1,375 | +0.76(+1.23%) |
Feb 04, 2011 | 61.30 | 62.54 | 60.90 | 61.51 | 5,578 | +0.36(+0.59%) |
Feb 03, 2011 | 61.11 | 61.66 | 60.66 | 61.14 | 3,937 | +0.15(+0.25%) |
Feb 02, 2011 | 61.14 | 61.78 | 60.87 | 60.99 | 3,076 | -0.54(-0.89%) |
Feb 01, 2011 | 62.38 | 62.38 | 60.54 | 61.54 | 4,557 | -0.51(-0.83%) |
Jan 31, 2011 | 62.45 | 62.84 | 61.93 | 62.05 | 3,162 | +0.09(+0.15%) |
Jan 28, 2011 | 62.57 | 63.66 | 61.96 | 61.96 | 5,805 | -0.58(-0.92%) |
Jan 27, 2011 | 63.26 | 63.26 | 60.39 | 62.54 | 5,132 | -0.42(-0.67%) |
Jan 26, 2011 | 60.45 | 63.69 | 60.45 | 62.96 | 5,690 | +1.82(+2.97%) |
Jan 25, 2011 | 59.96 | 61.14 | 57.57 | 61.14 | 7,066 | +1.33(+2.23%) |
Jan 24, 2011 | 61.87 | 61.87 | 57.81 | 59.81 | 8,232 | -1.70(-2.76%) |
Jan 21, 2011 | 63.11 | 63.26 | 61.51 | 61.51 | 6,529 | -1.45(-2.31%) |
Jan 20, 2011 | 63.60 | 63.78 | 61.93 | 62.96 | 5,645 | -0.88(-1.38%) |
Jan 19, 2011 | 64.72 | 65.32 | 63.63 | 63.84 | 2,671 | -1.15(-1.77%) |
Jan 18, 2011 | 64.14 | 65.17 | 63.60 | 64.99 | 1,768 | +0.85(+1.32%) |
Jan 14, 2011 | 64.96 | 64.96 | 63.60 | 64.14 | 3,143 | -1.18(-1.81%) |
Jan 13, 2011 | 65.17 | 65.62 | 64.78 | 65.32 | 1,606 | -0.27(-0.42%) |
Jan 12, 2011 | 65.26 | 65.68 | 64.26 | 65.59 | 5,790 | +0.51(+0.79%) |
Jan 11, 2011 | 65.20 | 65.71 | 64.78 | 65.08 | 1,617 | -0.12(-0.19%) |
Jan 10, 2011 | 65.05 | 65.20 | 63.14 | 65.20 | 11,300 | -0.09(-0.14%) |
Jan 07, 2011 | 67.26 | 67.29 | 63.78 | 65.29 | 9,662 | -1.47(-2.20%) |
Jan 06, 2011 | 67.44 | 68.41 | 66.14 | 66.76 | 6,244 | -0.47(-0.70%) |
Jan 05, 2011 | 63.54 | 69.68 | 63.44 | 67.23 | 19,340 | +3.30(+5.16%) |
Jan 04, 2011 | 62.93 | 64.32 | 62.93 | 63.93 | 8,844 | +0.51(+0.81%) |
Jan 03, 2011 | 65.47 | 65.62 | 60.78 | 63.41 | 26,083 | -3.51(-5.25%) |
Dec 31, 2010 | 65.14 | 67.41 | 64.17 | 66.93 | 8,994 | +1.06(+1.61%) |
Dec 30, 2010 | 65.90 | 65.96 | 65.47 | 65.87 | 1,792 | +0.21(+0.32%) |
Dec 29, 2010 | 64.87 | 66.05 | 64.84 | 65.65 | 3,002 | +0.45(+0.70%) |
Dec 28, 2010 | 64.96 | 65.56 | 64.81 | 65.20 | 2,963 | +0.21(+0.33%) |
Dec 27, 2010 | 64.17 | 64.99 | 63.57 | 64.99 | 9,013 | +0.15(+0.23%) |
Dec 23, 2010 | 63.75 | 64.84 | 63.57 | 64.84 | 7,500 | +0.61(+0.94%) |
Dec 22, 2010 | 62.66 | 64.23 | 62.20 | 64.23 | 3,547 | +1.45(+2.31%) |
Dec 21, 2010 | 62.51 | 63.20 | 61.75 | 62.78 | 3,516 | -0.12(-0.19%) |
Dec 20, 2010 | 61.30 | 63.93 | 60.05 | 62.90 | 17,650 | +3.12(+5.22%) |
Dec 17, 2010 | 65.29 | 66.80 | 59.78 | 59.78 | 36,737 | -5.60(-8.56%) |
Dec 16, 2010 | 65.38 | 66.35 | 64.42 | 65.38 | 8,354 | +1.06(+1.65%) |
Dec 15, 2010 | 67.17 | 67.41 | 64.32 | 64.32 | 5,330 | -2.66(-3.98%) |
Dec 14, 2010 | 69.04 | 69.04 | 66.90 | 66.99 | 6,016 | -2.36(-3.40%) |
Dec 13, 2010 | 69.83 | 70.77 | 68.62 | 69.35 | 5,808 | -0.61(-0.87%) |
Dec 10, 2010 | 69.17 | 70.01 | 68.47 | 69.95 | 1,717 | +0.67(+0.96%) |
Dec 09, 2010 | 68.95 | 71.19 | 68.95 | 69.29 | 22,226 | -0.21(-0.31%) |
Dec 08, 2010 | 69.17 | 70.10 | 68.68 | 69.50 | 2,714 | +0.09(+0.13%) |
Dec 07, 2010 | 70.79 | 70.79 | 68.96 | 69.41 | 2,321 | -0.33(-0.48%) |
Dec 06, 2010 | 70.70 | 71.43 | 69.11 | 69.74 | 5,262 | -1.63(-2.28%) |
Dec 03, 2010 | 71.25 | 71.88 | 69.89 | 71.37 | 14,814 | -0.51(-0.71%) |
Dec 02, 2010 | 69.65 | 73.39 | 69.62 | 71.88 | 3,830 | +1.27(+1.79%) |
Dec 01, 2010 | 71.73 | 71.73 | 68.50 | 70.61 | 5,958 | -0.36(-0.51%) |
Nov 30, 2010 | 70.31 | 71.40 | 69.08 | 70.97 | 9,097 | +1.21(+1.73%) |
Nov 29, 2010 | 70.10 | 70.64 | 68.20 | 69.77 | 3,086 | +0.72(+1.05%) |
Nov 26, 2010 | 70.07 | 71.13 | 69.05 | 69.05 | 6,518 | -1.51(-2.14%) |
Nov 24, 2010 | 67.84 | 70.55 | 70.55 | 70.55 | 4,740 | +2.77(+4.09%) |
Nov 23, 2010 | 66.27 | 68.50 | 66.27 | 67.78 | 2,964 | +0.78(+1.17%) |
Nov 22, 2010 | 66.30 | 68.83 | 66.30 | 67.00 | 7,293 | +0.75(+1.14%) |
Nov 19, 2010 | 65.61 | 66.66 | 64.59 | 66.24 | 3,106 | +0.09(+0.14%) |
Nov 18, 2010 | 65.94 | 67.21 | 65.94 | 66.15 | 2,952 | +0.75(+1.15%) |
Nov 17, 2010 | 65.25 | 68.38 | 64.13 | 65.40 | 12,034 | +0.48(+0.74%) |
Nov 16, 2010 | 64.80 | 66.27 | 63.08 | 64.92 | 5,074 | -0.96(-1.46%) |
Nov 15, 2010 | 66.06 | 66.30 | 65.07 | 65.88 | 3,178 | -0.18(-0.27%) |
Nov 12, 2010 | 63.92 | 66.06 | 62.57 | 66.06 | 4,056 | +1.42(+2.19%) |
Nov 11, 2010 | 62.75 | 65.49 | 62.75 | 64.65 | 3,554 | +1.44(+2.28%) |
Nov 10, 2010 | 60.22 | 65.64 | 59.58 | 63.20 | 5,524 | +2.29(+3.77%) |
Nov 09, 2010 | 67.03 | 67.57 | 59.73 | 60.91 | 8,710 | -6.03(-9.00%) |
Nov 08, 2010 | 64.74 | 68.29 | 64.74 | 66.94 | 18,031 | +1.51(+2.30%) |
Nov 05, 2010 | 64.16 | 65.46 | 62.90 | 65.43 | 4,374 | +0.39(+0.60%) |
Nov 04, 2010 | 64.80 | 65.94 | 62.69 | 65.04 | 7,795 | +0.81(+1.27%) |
Nov 03, 2010 | 60.85 | 64.98 | 59.37 | 64.22 | 8,194 | +4.07(+6.76%) |
Nov 02, 2010 | 62.45 | 62.45 | 59.61 | 60.16 | 3,888 | -1.81(-2.92%) |
Nov 01, 2010 | 61.36 | 63.59 | 61.36 | 61.96 | 4,541 | +1.15(+1.88%) |
Oct 29, 2010 | 56.75 | 61.00 | 56.75 | 60.82 | 4,793 | +3.44(+5.99%) |
Oct 28, 2010 | 61.09 | 61.09 | 56.09 | 57.38 | 20,613 | -2.53(-4.23%) |
Oct 27, 2010 | 61.06 | 61.24 | 58.50 | 59.91 | 6,039 | -2.62(-4.19%) |
Oct 25, 2010 | 63.11 | 64.89 | 60.94 | 62.54 | 9,012 | -0.27(-0.43%) |
Oct 22, 2010 | 62.20 | 62.81 | 60.79 | 62.81 | 13,612 | +0.42(+0.68%) |
Oct 21, 2010 | 62.29 | 63.68 | 61.27 | 62.39 | 5,428 | +0.15(+0.24%) |
Oct 20, 2010 | 60.67 | 62.33 | 60.67 | 62.23 | 8,004 | +1.90(+3.15%) |
Oct 19, 2010 | 63.62 | 64.56 | 58.17 | 60.34 | 26,767 | -5.61(-8.50%) |
Oct 18, 2010 | 75.50 | 75.95 | 65.85 | 65.94 | 10,060 | -9.28(-12.34%) |
Oct 15, 2010 | 72.33 | 75.22 | 71.03 | 75.22 | 7,309 | +2.92(+4.04%) |
Oct 14, 2010 | 71.25 | 72.33 | 71.01 | 72.30 | 6,654 | +0.66(+0.93%) |
Oct 13, 2010 | 67.81 | 73.54 | 67.81 | 71.64 | 8,934 | +4.31(+6.40%) |
Oct 12, 2010 | 66.97 | 67.78 | 66.00 | 67.33 | 5,687 | +0.87(+1.32%) |
Oct 11, 2010 | 67.39 | 67.78 | 66.30 | 66.45 | 3,727 | -0.33(-0.50%) |
Oct 08, 2010 | 66.79 | 67.57 | 63.26 | 66.79 | 6,225 | +3.74(+5.93%) |
Oct 07, 2010 | 63.77 | 64.53 | 62.57 | 63.05 | 4,624 | -0.63(-0.99%) |
Oct 06, 2010 | 62.93 | 64.01 | 62.60 | 63.68 | 3,813 | +0.36(+0.57%) |
Oct 05, 2010 | 63.32 | 64.95 | 62.69 | 63.32 | 7,478 | +1.18(+1.89%) |
Oct 04, 2010 | 62.54 | 64.43 | 61.30 | 62.14 | 7,859 | +0.00(+0.00%) |
Oct 01, 2010 | 62.14 | 62.81 | 61.47 | 62.14 | 6,799 | +0.96(+1.58%) |
Sep 30, 2010 | 60.79 | 61.54 | 60.12 | 61.18 | 4,736 | +0.69(+1.15%) |
Sep 29, 2010 | 59.79 | 61.60 | 59.37 | 60.49 | 5,376 | +0.00(+0.00%) |
Sep 28, 2010 | 59.49 | 61.90 | 57.76 | 60.49 | 15,410 | +1.02(+1.72%) |
Sep 27, 2010 | 57.96 | 60.06 | 57.56 | 59.46 | 8,232 | +1.33(+2.28%) |
Sep 24, 2010 | 58.17 | 58.56 | 57.86 | 58.14 | 4,695 | +0.84(+1.47%) |
Sep 23, 2010 | 56.81 | 57.99 | 56.81 | 57.29 | 5,608 | +0.18(+0.32%) |
Sep 22, 2010 | 58.89 | 58.89 | 56.72 | 57.11 | 6,680 | -1.63(-2.77%) |
Sep 21, 2010 | 59.67 | 62.60 | 58.71 | 58.74 | 30,488 | -1.08(-1.81%) |
Sep 20, 2010 | 56.15 | 60.09 | 56.06 | 59.82 | 19,235 | +3.56(+6.32%) |
Sep 17, 2010 | 56.27 | 56.51 | 54.55 | 56.27 | 5,097 | +1.12(+2.02%) |
Sep 15, 2010 | 54.31 | 55.87 | 53.62 | 55.15 | 7,872 | +0.18(+0.33%) |
Sep 14, 2010 | 56.21 | 56.66 | 53.40 | 54.97 | 6,264 | -0.60(-1.08%) |
Sep 13, 2010 | 54.88 | 56.60 | 54.34 | 55.57 | 11,084 | +2.05(+3.83%) |
Sep 10, 2010 | 54.13 | 55.21 | 51.84 | 53.52 | 12,149 | -1.33(-2.42%) |
Sep 09, 2010 | 55.76 | 56.63 | 54.52 | 54.85 | 6,007 | +0.93(+1.73%) |
Sep 08, 2010 | 55.57 | 55.94 | 53.49 | 53.92 | 11,434 | -1.69(-3.04%) |
Sep 07, 2010 | 56.53 | 57.55 | 54.23 | 55.60 | 11,624 | -0.54(-0.96%) |
Sep 03, 2010 | 58.15 | 60.55 | 55.57 | 56.14 | 14,087 | -0.93(-1.63%) |
Sep 02, 2010 | 53.30 | 57.07 | 50.36 | 57.07 | 23,923 | +4.11(+7.75%) |
Sep 01, 2010 | 53.78 | 53.81 | 52.25 | 52.97 | 18,300 | -0.45(-0.84%) |
Aug 31, 2010 | 53.51 | 55.78 | 52.16 | 53.42 | 24,934 | +0.48(+0.91%) |
Aug 30, 2010 | 54.77 | 57.64 | 52.76 | 52.94 | 21,436 | -2.58(-4.64%) |
Aug 27, 2010 | 55.51 | 55.87 | 50.90 | 55.51 | 24,281 | +4.11(+7.99%) |
Aug 26, 2010 | 50.96 | 52.13 | 49.13 | 51.41 | 23,007 | +0.39(+0.76%) |
Aug 25, 2010 | 50.84 | 51.29 | 49.68 | 51.02 | 17,253 | +0.57(+1.13%) |
Aug 24, 2010 | 50.81 | 51.68 | 48.56 | 50.45 | 27,419 | +0.15(+0.30%) |
Aug 23, 2010 | 49.64 | 52.10 | 48.53 | 50.30 | 31,685 | +0.75(+1.51%) |
Aug 20, 2010 | 44.96 | 51.56 | 44.03 | 49.55 | 29,001 | +3.99(+8.75%) |
Aug 19, 2010 | 43.46 | 45.56 | 41.85 | 45.56 | 34,044 | +1.53(+3.47%) |
Aug 18, 2010 | 43.67 | 45.20 | 43.46 | 44.03 | 6,267 | -0.21(-0.47%) |
Aug 17, 2010 | 44.63 | 46.10 | 43.88 | 44.24 | 9,642 | +0.51(+1.17%) |
Aug 16, 2010 | 44.00 | 45.71 | 43.58 | 43.73 | 7,773 | -0.42(-0.95%) |
Aug 13, 2010 | 44.15 | 45.80 | 43.97 | 44.15 | 3,749 | -1.32(-2.90%) |
Aug 12, 2010 | 43.73 | 45.62 | 43.58 | 45.47 | 7,187 | +1.50(+3.41%) |
Aug 11, 2010 | 43.67 | 44.57 | 43.37 | 43.97 | 12,693 | -0.60(-1.34%) |
Aug 10, 2010 | 45.56 | 46.31 | 44.36 | 44.57 | 13,065 | -1.50(-3.25%) |
Aug 09, 2010 | 45.68 | 46.31 | 44.93 | 46.07 | 8,976 | +0.57(+1.25%) |
Aug 06, 2010 | 45.50 | 45.92 | 43.25 | 45.50 | 25,866 | -0.45(-0.98%) |
Aug 05, 2010 | 44.78 | 46.28 | 43.67 | 45.95 | 15,084 | +1.17(+2.61%) |
Aug 04, 2010 | 44.15 | 46.25 | 43.82 | 44.78 | 17,335 | +0.57(+1.29%) |
Aug 03, 2010 | 43.07 | 44.69 | 42.95 | 44.21 | 7,171 | +0.66(+1.51%) |