Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 69.01 | 70.04 | 67.84 | 68.31 | 3,740,066 | -0.10(-0.14%) |
Aug 30, 2011 | 67.96 | 68.84 | 67.44 | 68.41 | 2,380,158 | +0.07(+0.10%) |
Aug 29, 2011 | 66.53 | 68.37 | 66.53 | 68.34 | 3,080,448 | +2.63(+4.00%) |
Aug 26, 2011 | 64.36 | 65.82 | 62.98 | 65.71 | 4,622,893 | +0.83(+1.28%) |
Aug 25, 2011 | 67.07 | 67.20 | 64.35 | 64.88 | 3,016,121 | -1.60(-2.40%) |
Aug 24, 2011 | 64.82 | 66.82 | 64.42 | 66.47 | 4,247,361 | +1.57(+2.42%) |
Aug 23, 2011 | 63.84 | 64.90 | 63.06 | 64.90 | 4,445,517 | +1.55(+2.45%) |
Aug 22, 2011 | 65.02 | 65.08 | 62.62 | 63.35 | 3,942,017 | -0.14(-0.22%) |
Aug 19, 2011 | 64.31 | 65.75 | 63.25 | 63.49 | 4,008,015 | -1.13(-1.75%) |
Aug 18, 2011 | 66.87 | 67.12 | 63.77 | 64.62 | 5,205,090 | -4.05(-5.90%) |
Aug 17, 2011 | 69.88 | 70.53 | 68.10 | 68.67 | 3,400,970 | -0.84(-1.21%) |
Aug 16, 2011 | 70.20 | 70.90 | 68.80 | 69.51 | 4,408,961 | -1.52(-2.14%) |
Aug 15, 2011 | 70.47 | 71.14 | 69.55 | 71.03 | 3,110,029 | +1.19(+1.70%) |
Aug 12, 2011 | 69.68 | 70.54 | 68.56 | 69.84 | 3,780,007 | +0.52(+0.75%) |
Aug 11, 2011 | 65.76 | 70.55 | 65.67 | 69.32 | 5,469,285 | +3.96(+6.05%) |
Aug 10, 2011 | 68.15 | 68.27 | 65.20 | 65.36 | 5,348,544 | -3.84(-5.55%) |
Aug 09, 2011 | 69.72 | 69.33 | 65.52 | 69.21 | 5,536,018 | +1.92(+2.85%) |
Aug 08, 2011 | 69.72 | 71.08 | 67.25 | 67.29 | 6,541,150 | -4.18(-5.85%) |
Aug 05, 2011 | 72.22 | 72.65 | 69.58 | 71.47 | 5,792,419 | +0.23(+0.32%) |
Aug 04, 2011 | 73.57 | 73.80 | 71.14 | 71.25 | 5,028,920 | -3.16(-4.25%) |
Aug 03, 2011 | 73.42 | 74.63 | 72.43 | 74.41 | 5,048,065 | +1.13(+1.54%) |
Aug 02, 2011 | 74.08 | 74.66 | 72.86 | 73.28 | 4,728,058 | -1.35(-1.81%) |
Aug 01, 2011 | 76.41 | 76.41 | 73.78 | 74.63 | 4,747,716 | -0.76(-1.01%) |
Jul 29, 2011 | 75.42 | 76.51 | 74.92 | 75.39 | 3,486,540 | -0.85(-1.12%) |
Jul 28, 2011 | 77.62 | 78.26 | 76.14 | 76.24 | 3,980,937 | -1.11(-1.44%) |
Jul 27, 2011 | 78.31 | 78.40 | 76.84 | 77.36 | 4,651,596 | -1.61(-2.04%) |
Jul 26, 2011 | 78.47 | 79.36 | 76.97 | 78.97 | 5,287,948 | -0.76(-0.96%) |
Jul 25, 2011 | 79.58 | 80.14 | 79.39 | 79.73 | 2,151,687 | -0.79(-0.98%) |
Jul 22, 2011 | 80.58 | 80.64 | 80.33 | 80.52 | 1,885,007 | -0.25(-0.31%) |
Jul 21, 2011 | 80.44 | 81.63 | 80.12 | 80.77 | 2,286,595 | +0.77(+0.97%) |
Jul 20, 2011 | 79.85 | 80.54 | 79.23 | 80.00 | 2,514,440 | +0.36(+0.46%) |
Jul 19, 2011 | 79.16 | 80.05 | 78.61 | 79.64 | 2,938,581 | +1.14(+1.45%) |
Jul 18, 2011 | 79.66 | 79.74 | 78.15 | 78.50 | 4,162,169 | -1.51(-1.89%) |
Jul 15, 2011 | 80.68 | 80.95 | 79.20 | 80.01 | 3,695,260 | -0.75(-0.92%) |
Jul 14, 2011 | 81.97 | 82.42 | 80.51 | 80.76 | 3,259,870 | -1.03(-1.26%) |
Jul 13, 2011 | 82.22 | 82.95 | 81.56 | 81.79 | 2,458,057 | +0.15(+0.18%) |
Jul 12, 2011 | 82.18 | 82.52 | 81.41 | 81.64 | 3,409,665 | -0.87(-1.05%) |
Jul 11, 2011 | 83.96 | 83.96 | 81.98 | 82.51 | 2,920,759 | -2.15(-2.54%) |
Jul 08, 2011 | 84.38 | 84.78 | 84.14 | 84.66 | 2,568,641 | -0.82(-0.95%) |
Jul 07, 2011 | 84.78 | 85.62 | 84.11 | 85.48 | 3,409,230 | +1.49(+1.78%) |
Jul 06, 2011 | 82.94 | 84.24 | 82.93 | 83.99 | 2,726,272 | +1.11(+1.34%) |
Jul 05, 2011 | 83.46 | 83.53 | 82.61 | 82.87 | 2,155,604 | -0.89(-1.06%) |
Jul 01, 2011 | 82.16 | 84.03 | 82.06 | 83.76 | 2,840,029 | +1.45(+1.76%) |
Jun 30, 2011 | 81.43 | 82.40 | 81.40 | 82.31 | 2,395,996 | +1.06(+1.30%) |
Jun 29, 2011 | 82.01 | 82.36 | 80.79 | 81.25 | 2,631,512 | -0.34(-0.41%) |
Jun 28, 2011 | 80.82 | 81.74 | 80.51 | 81.59 | 2,030,437 | +1.02(+1.26%) |
Jun 27, 2011 | 79.81 | 80.71 | 79.50 | 80.58 | 2,225,273 | +0.85(+1.07%) |
Jun 24, 2011 | 80.63 | 81.09 | 79.46 | 79.72 | 4,935,357 | -0.95(-1.17%) |
Jun 23, 2011 | 79.07 | 81.10 | 78.62 | 80.67 | 5,588,796 | +1.32(+1.66%) |
Jun 22, 2011 | 79.40 | 80.19 | 78.67 | 79.35 | 6,943,560 | +2.00(+2.59%) |
Jun 21, 2011 | 76.74 | 77.65 | 70.48 | 77.35 | 3,793,570 | +1.41(+1.86%) |
Jun 20, 2011 | 75.78 | 76.24 | 75.77 | 75.93 | 2,084,743 | +0.44(+0.59%) |
Jun 17, 2011 | 75.72 | 76.10 | 75.21 | 75.49 | 2,458,186 | +0.44(+0.59%) |
Jun 16, 2011 | 75.25 | 75.95 | 74.63 | 75.05 | 2,414,473 | -0.01(-0.01%) |
Jun 15, 2011 | 75.00 | 75.75 | 74.72 | 75.06 | 2,716,197 | -0.70(-0.93%) |
Jun 14, 2011 | 75.03 | 76.25 | 74.71 | 75.76 | 3,152,895 | +1.31(+1.76%) |
Jun 13, 2011 | 73.97 | 74.65 | 73.61 | 74.45 | 2,820,636 | +0.47(+0.63%) |
Jun 10, 2011 | 74.72 | 74.86 | 73.47 | 73.98 | 3,126,768 | -0.72(-0.96%) |
Jun 09, 2011 | 74.59 | 75.20 | 74.35 | 74.70 | 3,390,825 | +0.54(+0.72%) |
Jun 08, 2011 | 74.99 | 75.30 | 74.05 | 74.16 | 3,832,195 | -1.01(-1.35%) |
Jun 07, 2011 | 76.23 | 76.45 | 75.11 | 75.18 | 3,714,746 | -0.86(-1.13%) |
Jun 06, 2011 | 77.98 | 78.47 | 75.95 | 76.04 | 3,771,663 | -2.08(-2.66%) |
Jun 03, 2011 | 78.26 | 78.85 | 77.90 | 78.12 | 2,468,860 | -1.15(-1.45%) |
May 24, 2011 | 79.90 | 80.08 | 78.79 | 79.27 | 1,851,234 | -0.49(-0.61%) |
May 23, 2011 | 80.20 | 80.32 | 78.90 | 79.75 | 2,931,050 | -1.54(-1.90%) |
May 20, 2011 | 81.85 | 81.96 | 81.07 | 81.30 | 1,590,148 | -0.66(-0.80%) |
May 19, 2011 | 81.46 | 82.02 | 81.02 | 81.95 | 2,216,713 | +0.81(+0.99%) |
May 18, 2011 | 80.47 | 81.63 | 79.98 | 81.15 | 2,220,370 | +0.92(+1.14%) |
May 17, 2011 | 80.46 | 80.52 | 79.76 | 80.23 | 2,474,818 | -0.51(-0.63%) |
May 16, 2011 | 80.91 | 81.82 | 80.57 | 80.74 | 2,238,733 | -0.35(-0.43%) |
May 13, 2011 | 82.47 | 82.75 | 81.02 | 81.09 | 3,209,319 | -1.20(-1.45%) |
May 12, 2011 | 82.41 | 82.43 | 81.49 | 82.28 | 2,575,055 | -0.17(-0.21%) |
May 11, 2011 | 82.69 | 83.62 | 82.14 | 82.46 | 2,979,277 | -0.50(-0.61%) |
May 10, 2011 | 82.63 | 83.39 | 82.46 | 82.96 | 1,916,164 | +0.72(+0.87%) |
May 09, 2011 | 82.84 | 82.87 | 81.94 | 82.24 | 1,779,960 | -0.64(-0.77%) |
May 06, 2011 | 83.31 | 83.52 | 82.44 | 82.88 | 2,911,719 | +0.31(+0.38%) |
May 05, 2011 | 79.86 | 83.18 | 79.55 | 82.57 | 4,199,195 | +2.30(+2.86%) |
May 04, 2011 | 81.37 | 81.95 | 80.08 | 80.27 | 2,646,949 | -1.37(-1.68%) |
May 03, 2011 | 81.45 | 82.12 | 81.13 | 81.64 | 1,763,874 | -0.13(-0.16%) |
May 02, 2011 | 81.74 | 81.95 | 81.66 | 81.77 | 2,632,615 | -1.13(-1.36%) |
Apr 29, 2011 | 82.79 | 83.40 | 82.58 | 82.90 | 1,652,233 | +0.34(+0.41%) |
Apr 28, 2011 | 81.91 | 82.98 | 81.84 | 82.56 | 1,863,688 | +0.42(+0.51%) |
Apr 27, 2011 | 82.02 | 82.31 | 80.91 | 82.14 | 1,748,501 | +0.27(+0.33%) |
Apr 26, 2011 | 81.68 | 82.34 | 81.50 | 81.88 | 2,179,609 | +0.55(+0.68%) |
Apr 25, 2011 | 81.17 | 81.56 | 80.50 | 81.32 | 1,554,527 | -0.08(-0.10%) |
Apr 21, 2011 | 81.21 | 81.65 | 80.92 | 81.40 | 2,102,564 | +0.62(+0.76%) |
Apr 20, 2011 | 80.59 | 81.62 | 80.03 | 80.78 | 2,196,887 | +1.20(+1.50%) |
Apr 19, 2011 | 80.16 | 80.57 | 79.30 | 79.59 | 1,937,102 | -0.10(-0.12%) |
Apr 18, 2011 | 79.15 | 79.93 | 78.94 | 79.68 | 2,648,871 | -0.54(-0.67%) |
Apr 15, 2011 | 80.59 | 80.89 | 79.88 | 80.22 | 2,280,672 | -0.31(-0.39%) |
Apr 14, 2011 | 80.53 | 81.44 | 80.29 | 80.53 | 2,479,978 | -0.42(-0.52%) |
Apr 13, 2011 | 81.96 | 82.03 | 80.65 | 80.96 | 2,435,244 | -0.56(-0.69%) |
Apr 12, 2011 | 79.87 | 81.80 | 79.68 | 81.52 | 3,889,496 | +1.34(+1.68%) |
Apr 11, 2011 | 79.11 | 80.46 | 78.56 | 80.18 | 3,861,729 | +1.19(+1.50%) |
Apr 08, 2011 | 81.32 | 81.61 | 78.70 | 78.99 | 3,370,434 | -2.38(-2.93%) |
Apr 07, 2011 | 81.68 | 82.08 | 80.94 | 81.37 | 1,705,424 | -0.59(-0.72%) |
Apr 06, 2011 | 82.46 | 82.62 | 81.28 | 81.96 | 1,869,761 | +0.35(+0.42%) |
Apr 05, 2011 | 82.05 | 82.56 | 81.55 | 81.62 | 1,659,684 | -0.81(-0.98%) |
Apr 04, 2011 | 82.33 | 82.68 | 81.85 | 82.42 | 1,513,279 | +0.10(+0.13%) |
Apr 01, 2011 | 82.32 | 83.62 | 81.95 | 82.32 | 3,956,228 | +1.26(+1.55%) |
Mar 31, 2011 | 80.77 | 81.81 | 80.60 | 81.06 | 1,862,738 | -0.17(-0.21%) |
Mar 30, 2011 | 81.24 | 81.24 | 81.24 | 81.24 | 1,892,365 | +0.62(+0.76%) |
Mar 29, 2011 | 80.52 | 80.85 | 79.83 | 80.62 | 2,024,852 | +0.02(+0.02%) |
Mar 28, 2011 | 78.93 | 81.17 | 78.51 | 80.60 | 5,038,142 | +2.37(+3.03%) |
Mar 25, 2011 | 78.74 | 78.90 | 77.86 | 78.23 | 2,667,414 | -0.44(-0.56%) |
Mar 24, 2011 | 77.36 | 78.77 | 77.22 | 78.67 | 2,916,672 | +1.59(+2.06%) |
Mar 23, 2011 | 76.11 | 77.45 | 75.43 | 77.08 | 2,251,403 | +0.58(+0.76%) |
Mar 22, 2011 | 77.70 | 77.71 | 76.42 | 76.50 | 2,251,664 | -1.70(-2.17%) |
Mar 21, 2011 | 78.10 | 78.35 | 77.73 | 78.20 | 2,470,330 | +0.84(+1.09%) |
Mar 18, 2011 | 77.95 | 78.17 | 76.49 | 77.36 | 4,573,486 | +1.20(+1.58%) |
Mar 17, 2011 | 77.80 | 78.33 | 75.81 | 76.16 | 7,627,122 | +2.35(+3.18%) |
Mar 16, 2011 | 75.70 | 75.96 | 73.68 | 73.81 | 5,662,628 | -2.16(-2.84%) |
Mar 15, 2011 | 75.85 | 76.69 | 75.70 | 75.97 | 4,539,256 | -0.73(-0.95%) |
Mar 14, 2011 | 77.64 | 77.76 | 75.46 | 76.69 | 6,170,719 | -1.80(-2.29%) |
Mar 11, 2011 | 77.95 | 78.96 | 77.76 | 78.49 | 3,402,192 | +0.66(+0.84%) |
Mar 10, 2011 | 77.64 | 79.03 | 76.84 | 77.84 | 3,783,368 | -0.72(-0.91%) |
Mar 09, 2011 | 77.47 | 78.74 | 77.01 | 78.55 | 3,040,557 | +0.72(+0.92%) |
Mar 08, 2011 | 76.38 | 78.14 | 76.38 | 77.84 | 4,151,786 | +1.46(+1.91%) |
Mar 07, 2011 | 76.91 | 77.34 | 75.38 | 76.37 | 3,884,451 | -0.37(-0.48%) |
Mar 04, 2011 | 77.77 | 77.88 | 75.98 | 76.75 | 3,176,887 | -0.95(-1.23%) |
Mar 03, 2011 | 76.43 | 78.38 | 76.30 | 77.70 | 5,265,299 | +2.14(+2.83%) |
Mar 02, 2011 | 76.16 | 76.71 | 74.69 | 75.56 | 4,610,202 | -0.48(-0.64%) |
Mar 01, 2011 | 78.37 | 78.38 | 75.80 | 76.04 | 5,597,495 | -1.85(-2.38%) |
Feb 28, 2011 | 78.75 | 78.76 | 77.68 | 77.90 | 2,658,110 | +0.12(+0.16%) |
Feb 25, 2011 | 78.37 | 78.68 | 77.66 | 77.78 | 3,005,783 | +0.06(+0.08%) |
Feb 24, 2011 | 77.32 | 78.54 | 77.09 | 77.71 | 4,555,350 | +0.48(+0.63%) |
Feb 23, 2011 | 80.56 | 80.57 | 75.75 | 77.23 | 8,107,461 | -3.50(-4.33%) |
Feb 22, 2011 | 83.11 | 83.24 | 80.40 | 80.73 | 4,445,644 | -4.35(-5.12%) |
Feb 18, 2011 | 84.68 | 85.25 | 84.20 | 85.08 | 2,813,781 | +0.74(+0.87%) |
Feb 17, 2011 | 83.41 | 84.54 | 83.39 | 84.34 | 1,749,405 | +0.55(+0.65%) |
Feb 16, 2011 | 83.39 | 84.02 | 82.98 | 83.80 | 2,603,071 | +0.74(+0.90%) |
Feb 15, 2011 | 82.21 | 83.68 | 82.11 | 83.05 | 6,243,313 | +1.72(+2.12%) |
Feb 14, 2011 | 82.23 | 82.81 | 81.18 | 81.33 | 3,245,163 | -1.24(-1.50%) |
Feb 11, 2011 | 81.23 | 82.98 | 81.17 | 82.57 | 2,363,935 | +0.85(+1.04%) |
Feb 10, 2011 | 79.01 | 81.94 | 79.01 | 81.72 | 3,495,339 | +2.46(+3.10%) |
Feb 09, 2011 | 79.36 | 79.76 | 78.74 | 79.26 | 2,037,337 | -0.39(-0.49%) |
Feb 08, 2011 | 79.07 | 79.96 | 78.89 | 79.65 | 1,910,815 | +0.51(+0.65%) |
Feb 07, 2011 | 79.47 | 80.26 | 79.00 | 79.14 | 2,477,920 | -0.24(-0.31%) |
Feb 04, 2011 | 79.26 | 79.45 | 78.34 | 79.38 | 2,295,964 | +0.24(+0.31%) |
Feb 03, 2011 | 79.56 | 79.87 | 78.83 | 79.14 | 4,545,231 | +0.57(+0.73%) |
Feb 02, 2011 | 79.67 | 79.72 | 78.32 | 78.57 | 4,824,860 | -1.64(-2.04%) |
Feb 01, 2011 | 80.26 | 81.30 | 79.85 | 80.21 | 4,684,250 | +2.05(+2.62%) |
Jan 31, 2011 | 78.74 | 79.18 | 77.89 | 78.16 | 3,568,828 | -0.14(-0.18%) |
Jan 28, 2011 | 81.79 | 81.89 | 78.03 | 78.29 | 5,371,582 | -3.36(-4.11%) |
Jan 27, 2011 | 81.70 | 82.07 | 81.17 | 81.65 | 2,153,252 | +0.04(+0.05%) |
Jan 26, 2011 | 81.45 | 82.01 | 80.71 | 81.61 | 2,521,371 | +0.28(+0.34%) |
Jan 25, 2011 | 81.37 | 81.64 | 80.73 | 81.33 | 1,642,666 | -0.02(-0.02%) |
Jan 24, 2011 | 80.58 | 81.72 | 80.45 | 81.35 | 2,356,392 | +0.58(+0.72%) |
Jan 21, 2011 | 81.70 | 81.89 | 80.36 | 80.77 | 2,163,599 | -0.15(-0.18%) |
Jan 20, 2011 | 80.94 | 81.36 | 80.29 | 80.92 | 2,603,969 | -0.72(-0.88%) |
Jan 19, 2011 | 82.75 | 82.83 | 80.97 | 81.63 | 2,356,997 | -1.26(-1.52%) |
Jan 18, 2011 | 83.34 | 83.75 | 82.27 | 82.90 | 1,808,882 | -0.03(-0.03%) |
Jan 14, 2011 | 82.77 | 83.94 | 82.47 | 82.92 | 3,005,970 | +0.17(+0.21%) |
Jan 13, 2011 | 82.13 | 83.22 | 81.88 | 82.75 | 3,150,054 | +0.55(+0.66%) |
Jan 12, 2011 | 81.27 | 82.33 | 80.72 | 82.21 | 3,646,134 | +1.46(+1.81%) |
Jan 11, 2011 | 82.02 | 82.02 | 80.00 | 80.74 | 3,046,562 | -0.65(-0.80%) |
Jan 10, 2011 | 80.48 | 82.19 | 79.83 | 81.39 | 3,420,239 | +0.79(+0.98%) |
Jan 07, 2011 | 80.48 | 81.62 | 79.44 | 80.60 | 6,020,097 | +0.04(+0.05%) |
Jan 06, 2011 | 81.08 | 81.28 | 80.40 | 80.56 | 2,185,565 | -0.67(-0.82%) |
Jan 05, 2011 | 80.06 | 81.57 | 79.93 | 81.23 | 2,717,686 | +0.65(+0.81%) |
Jan 04, 2011 | 80.80 | 81.23 | 79.66 | 80.58 | 2,788,077 | -0.85(-1.04%) |
Jan 03, 2011 | 80.94 | 81.59 | 80.58 | 81.43 | 2,354,778 | +0.94(+1.17%) |
Dec 31, 2010 | 80.07 | 80.83 | 79.96 | 80.48 | 1,173,086 | +0.04(+0.05%) |
Dec 30, 2010 | 80.32 | 80.68 | 80.22 | 80.44 | 883,876 | +0.14(+0.17%) |
Dec 29, 2010 | 80.54 | 80.69 | 80.16 | 80.30 | 912,989 | -0.19(-0.24%) |
Dec 28, 2010 | 80.68 | 80.79 | 80.12 | 80.49 | 969,941 | -0.01(-0.01%) |
Dec 27, 2010 | 80.03 | 80.65 | 80.03 | 80.50 | 783,629 | +0.02(+0.02%) |
Dec 23, 2010 | 80.50 | 80.92 | 80.11 | 80.48 | 1,018,354 | -0.31(-0.39%) |
Dec 22, 2010 | 81.19 | 81.25 | 80.32 | 80.80 | 1,440,705 | -0.28(-0.34%) |
Dec 21, 2010 | 81.17 | 81.76 | 80.88 | 81.07 | 1,788,107 | +0.11(+0.14%) |
Dec 20, 2010 | 81.18 | 81.25 | 80.31 | 80.96 | 1,855,254 | +0.42(+0.53%) |
Dec 17, 2010 | 81.54 | 81.61 | 79.82 | 80.54 | 3,459,024 | -1.00(-1.22%) |
Dec 16, 2010 | 79.49 | 82.02 | 78.99 | 81.53 | 7,933,373 | +1.58(+1.98%) |
Dec 15, 2010 | 80.76 | 80.91 | 79.95 | 79.95 | 2,534,432 | -0.81(-1.01%) |
Dec 14, 2010 | 81.70 | 82.01 | 80.41 | 80.76 | 2,720,044 | -0.85(-1.04%) |
Dec 13, 2010 | 82.12 | 82.37 | 81.57 | 81.61 | 2,527,406 | +0.29(+0.35%) |
Dec 10, 2010 | 81.43 | 81.43 | 80.15 | 81.32 | 2,027,234 | -0.10(-0.12%) |
Dec 09, 2010 | 81.05 | 81.58 | 80.73 | 81.42 | 3,062,857 | +1.11(+1.38%) |
Dec 08, 2010 | 79.98 | 80.72 | 79.70 | 80.31 | 1,621,184 | +0.13(+0.16%) |
Dec 07, 2010 | 81.50 | 81.86 | 80.16 | 80.18 | 3,496,359 | -0.55(-0.68%) |
Dec 06, 2010 | 81.80 | 81.92 | 80.51 | 80.73 | 2,685,351 | -1.48(-1.80%) |
Dec 03, 2010 | 81.78 | 82.62 | 81.65 | 82.21 | 2,120,998 | -0.18(-0.22%) |
Dec 02, 2010 | 81.64 | 83.27 | 81.43 | 82.39 | 2,773,449 | +1.06(+1.30%) |
Dec 01, 2010 | 80.68 | 82.21 | 80.56 | 81.33 | 3,721,474 | +2.48(+3.15%) |
Nov 30, 2010 | 78.93 | 80.50 | 78.74 | 78.85 | 5,559,866 | -0.41(-0.51%) |
Nov 29, 2010 | 77.01 | 79.59 | 76.56 | 79.25 | 5,925,602 | +3.54(+4.67%) |
Nov 26, 2010 | 76.56 | 76.14 | 75.66 | 75.72 | 742,579 | -0.84(-1.10%) |
Nov 24, 2010 | 75.16 | 76.56 | 76.56 | 76.56 | 2,240,618 | +2.02(+2.70%) |
Nov 23, 2010 | 74.69 | 75.20 | 74.25 | 74.54 | 1,866,250 | -1.04(-1.37%) |
Nov 22, 2010 | 74.85 | 75.72 | 74.31 | 75.58 | 2,673,563 | +0.48(+0.63%) |
Nov 19, 2010 | 75.59 | 76.12 | 74.89 | 75.10 | 2,230,036 | -0.26(-0.34%) |
Nov 18, 2010 | 75.08 | 75.79 | 74.54 | 75.36 | 2,488,740 | +1.37(+1.85%) |
Nov 17, 2010 | 74.42 | 74.94 | 73.75 | 73.99 | 2,020,602 | -0.21(-0.28%) |
Nov 16, 2010 | 74.21 | 74.51 | 73.01 | 74.20 | 2,775,014 | -0.45(-0.60%) |
Nov 15, 2010 | 75.77 | 76.26 | 74.51 | 74.65 | 2,481,063 | -0.80(-1.07%) |
Nov 12, 2010 | 75.51 | 75.83 | 74.98 | 75.45 | 1,776,256 | -0.57(-0.75%) |
Nov 11, 2010 | 75.59 | 76.43 | 75.48 | 76.02 | 2,119,332 | -0.43(-0.57%) |
Nov 10, 2010 | 76.33 | 76.69 | 75.39 | 76.46 | 1,699,450 | +0.31(+0.41%) |
Nov 09, 2010 | 78.13 | 78.33 | 75.86 | 76.15 | 2,697,033 | -1.89(-2.42%) |
Nov 08, 2010 | 77.06 | 78.17 | 76.95 | 78.04 | 2,309,701 | +0.27(+0.34%) |
Nov 05, 2010 | 76.67 | 78.25 | 76.67 | 77.77 | 2,924,457 | +1.04(+1.35%) |
Nov 04, 2010 | 76.37 | 77.03 | 75.98 | 76.73 | 4,051,936 | +1.18(+1.56%) |
Nov 03, 2010 | 75.18 | 76.37 | 74.18 | 75.56 | 3,393,439 | +0.35(+0.47%) |
Nov 02, 2010 | 75.26 | 75.77 | 74.51 | 75.20 | 2,361,400 | +0.53(+0.71%) |
Nov 01, 2010 | 75.77 | 76.71 | 74.35 | 74.68 | 3,020,762 | -1.12(-1.48%) |
Oct 29, 2010 | 76.66 | 77.02 | 75.76 | 75.80 | 2,387,019 | -0.96(-1.25%) |
Oct 28, 2010 | 76.65 | 77.06 | 75.67 | 76.76 | 2,703,197 | +0.60(+0.79%) |
Oct 27, 2010 | 76.59 | 76.69 | 74.92 | 76.15 | 2,722,728 | -1.24(-1.60%) |
Oct 25, 2010 | 77.24 | 77.94 | 76.84 | 77.39 | 3,143,371 | +0.60(+0.79%) |
Oct 22, 2010 | 76.61 | 76.78 | 75.96 | 76.78 | 1,104,633 | +0.25(+0.33%) |
Oct 21, 2010 | 76.84 | 77.66 | 75.87 | 76.53 | 2,113,331 | -0.30(-0.39%) |
Oct 20, 2010 | 75.67 | 77.12 | 75.61 | 76.84 | 2,900,104 | +1.54(+2.04%) |
Oct 19, 2010 | 76.21 | 76.66 | 74.69 | 75.30 | 3,291,688 | -2.01(-2.60%) |
Oct 18, 2010 | 77.29 | 77.68 | 76.81 | 77.31 | 2,260,200 | -0.13(-0.17%) |
Oct 15, 2010 | 77.81 | 78.20 | 76.60 | 77.44 | 2,514,386 | +0.20(+0.26%) |
Oct 14, 2010 | 77.54 | 77.55 | 76.77 | 77.24 | 1,829,868 | -0.31(-0.40%) |
Oct 13, 2010 | 76.53 | 78.31 | 76.27 | 77.55 | 3,285,005 | +1.53(+2.01%) |
Oct 12, 2010 | 76.01 | 76.37 | 74.79 | 76.02 | 2,609,817 | -0.36(-0.48%) |
Oct 11, 2010 | 76.87 | 76.87 | 76.13 | 76.39 | 1,949,291 | -0.25(-0.33%) |
Oct 08, 2010 | 76.64 | 76.85 | 74.61 | 76.64 | 4,279,308 | +1.69(+2.25%) |
Oct 07, 2010 | 75.74 | 75.77 | 74.25 | 74.95 | 2,233,979 | -0.55(-0.73%) |
Oct 06, 2010 | 75.69 | 76.04 | 74.94 | 75.51 | 2,442,886 | -0.39(-0.51%) |
Oct 05, 2010 | 74.51 | 76.43 | 74.42 | 75.89 | 23,465 | +2.07(+2.81%) |
Oct 04, 2010 | 73.91 | 74.87 | 73.22 | 73.82 | 3,901,325 | -0.18(-0.25%) |
Oct 01, 2010 | 74.00 | 75.54 | 73.65 | 74.00 | 3,773,549 | +0.12(+0.17%) |
Sep 30, 2010 | 73.88 | 76.44 | 73.82 | 73.88 | 5,918,283 | -0.75(-1.01%) |
Sep 29, 2010 | 73.03 | 74.81 | 72.59 | 74.63 | 462 | +1.43(+1.96%) |
Sep 28, 2010 | 72.64 | 73.33 | 71.51 | 73.20 | 3,845 | +0.55(+0.76%) |
Sep 27, 2010 | 73.11 | 73.34 | 72.54 | 72.65 | 2,607,965 | -0.14(-0.19%) |
Sep 24, 2010 | 72.48 | 73.28 | 72.30 | 72.78 | 2,769,615 | +1.36(+1.90%) |
Sep 23, 2010 | 71.43 | 72.95 | 71.18 | 71.43 | 2,839,023 | -1.42(-1.95%) |
Sep 22, 2010 | 72.25 | 73.52 | 71.99 | 72.84 | 4,183,233 | +0.58(+0.80%) |
Sep 21, 2010 | 71.91 | 72.37 | 71.21 | 72.27 | 4,581,585 | +0.62(+0.87%) |
Sep 20, 2010 | 71.35 | 72.30 | 70.93 | 71.64 | 2,883,435 | +0.54(+0.77%) |
Sep 17, 2010 | 71.10 | 71.59 | 70.69 | 71.10 | 4,505,878 | -3.16(-4.26%) |
Sep 15, 2010 | 73.33 | 74.58 | 73.10 | 74.26 | 2,340,089 | +0.73(+1.00%) |
Sep 14, 2010 | 73.31 | 73.95 | 72.64 | 73.53 | 4,096 | +0.41(+0.56%) |
Sep 13, 2010 | 73.67 | 74.62 | 72.83 | 73.12 | 2,424,397 | +0.40(+0.55%) |
Sep 10, 2010 | 73.19 | 73.45 | 72.55 | 72.72 | 1,350,084 | -0.10(-0.14%) |
Sep 09, 2010 | 73.55 | 74.19 | 72.70 | 72.83 | 1,157 | +0.41(+0.56%) |
Sep 08, 2010 | 70.88 | 73.11 | 70.88 | 72.42 | 4,181 | +1.69(+2.38%) |
Sep 07, 2010 | 70.96 | 71.41 | 70.18 | 70.74 | 387 | -0.66(-0.93%) |
Sep 03, 2010 | 71.44 | 72.58 | 71.17 | 71.40 | 2,998,819 | +0.89(+1.26%) |
Sep 02, 2010 | 70.33 | 70.88 | 69.90 | 70.51 | 203 | +0.30(+0.43%) |