Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 57.92 | 59.41 | 57.21 | 57.95 | 1,259,357 | +0.35(+0.62%) |
Aug 30, 2011 | 56.93 | 58.05 | 56.16 | 57.59 | 1,029,053 | +0.57(+1.00%) |
Aug 29, 2011 | 55.49 | 57.29 | 55.03 | 57.02 | 1,151,628 | +2.34(+4.28%) |
Aug 26, 2011 | 52.63 | 54.89 | 52.23 | 54.68 | 1,110,248 | +1.69(+3.19%) |
Aug 25, 2011 | 53.49 | 54.00 | 52.65 | 52.99 | 1,120,095 | -0.52(-0.97%) |
Aug 24, 2011 | 51.19 | 53.58 | 50.70 | 53.51 | 1,761,030 | +1.78(+3.44%) |
Aug 23, 2011 | 50.49 | 52.00 | 49.50 | 51.73 | 1,712,987 | +1.32(+2.62%) |
Aug 22, 2011 | 51.31 | 51.49 | 49.91 | 50.41 | 1,026,521 | -0.05(-0.10%) |
Aug 19, 2011 | 49.76 | 51.74 | 49.73 | 50.46 | 1,509,155 | +0.15(+0.30%) |
Aug 18, 2011 | 50.66 | 50.85 | 49.67 | 50.31 | 1,624,747 | -1.43(-2.76%) |
Aug 17, 2011 | 52.51 | 53.40 | 50.84 | 51.74 | 1,140,746 | -0.71(-1.35%) |
Aug 16, 2011 | 52.93 | 53.02 | 51.65 | 52.45 | 1,497,819 | -0.68(-1.28%) |
Aug 15, 2011 | 52.88 | 53.66 | 52.03 | 53.13 | 1,286,619 | +0.54(+1.03%) |
Aug 12, 2011 | 50.67 | 53.15 | 49.67 | 52.59 | 1,592,669 | +2.01(+3.97%) |
Aug 11, 2011 | 48.96 | 51.28 | 48.01 | 50.58 | 2,169,867 | +1.84(+3.78%) |
Aug 10, 2011 | 51.04 | 51.04 | 47.29 | 48.74 | 2,172,760 | -1.11(-2.23%) |
Aug 09, 2011 | 50.68 | 50.90 | 46.56 | 49.85 | 2,974,278 | +1.80(+3.75%) |
Aug 08, 2011 | 48.88 | 50.30 | 46.90 | 48.05 | 2,198,916 | -2.65(-5.23%) |
Aug 05, 2011 | 50.74 | 51.66 | 48.33 | 50.70 | 2,742,983 | -0.29(-0.57%) |
Aug 04, 2011 | 53.73 | 54.31 | 50.92 | 50.99 | 2,380,116 | -3.91(-7.12%) |
Aug 03, 2011 | 55.05 | 55.05 | 52.06 | 54.90 | 1,266,953 | +0.39(+0.72%) |
Aug 02, 2011 | 55.54 | 56.40 | 54.40 | 54.51 | 1,015,849 | -1.50(-2.68%) |
Aug 01, 2011 | 57.81 | 57.95 | 55.10 | 56.01 | 1,357,483 | -0.79(-1.39%) |
Jul 29, 2011 | 55.90 | 57.18 | 55.62 | 56.80 | 1,334,427 | +0.31(+0.55%) |
Jul 28, 2011 | 56.50 | 57.57 | 56.27 | 56.49 | 1,296,567 | +0.00(+0.00%) |
Jul 27, 2011 | 57.27 | 57.48 | 55.80 | 56.49 | 1,390,454 | -1.21(-2.10%) |
Jul 26, 2011 | 57.75 | 58.32 | 57.23 | 57.70 | 947,376 | -0.04(-0.07%) |
Jul 25, 2011 | 58.52 | 58.98 | 57.62 | 57.74 | 1,620,674 | -1.24(-2.10%) |
Jul 22, 2011 | 57.00 | 59.07 | 56.78 | 58.98 | 2,201,668 | +2.21(+3.89%) |
Jul 21, 2011 | 53.00 | 57.73 | 52.78 | 56.77 | 3,347,313 | +4.73(+9.09%) |
Jul 20, 2011 | 53.14 | 53.35 | 51.82 | 52.04 | 1,662,619 | -1.16(-2.18%) |
Jul 19, 2011 | 52.11 | 53.21 | 52.06 | 53.20 | 1,269,396 | +1.49(+2.88%) |
Jul 18, 2011 | 52.24 | 52.25 | 51.38 | 51.71 | 1,484,534 | -0.66(-1.26%) |
Jul 15, 2011 | 51.43 | 52.47 | 51.15 | 52.37 | 1,760,683 | +1.10(+2.15%) |
Jul 14, 2011 | 51.31 | 51.66 | 50.61 | 51.27 | 1,314,353 | +0.02(+0.04%) |
Jul 13, 2011 | 50.52 | 52.66 | 50.39 | 51.25 | 1,522,781 | +0.84(+1.67%) |
Jul 12, 2011 | 50.48 | 50.72 | 50.04 | 50.41 | 1,731,426 | +0.04(+0.08%) |
Jul 11, 2011 | 50.00 | 50.68 | 49.59 | 50.37 | 2,307,976 | +0.07(+0.14%) |
Jul 08, 2011 | 48.23 | 50.35 | 48.13 | 50.30 | 2,087,658 | +1.84(+3.80%) |
Jul 07, 2011 | 48.08 | 48.49 | 47.52 | 48.46 | 1,026,150 | +0.65(+1.36%) |
Jul 06, 2011 | 47.94 | 48.10 | 47.62 | 47.81 | 776,061 | -0.15(-0.31%) |
Jul 05, 2011 | 47.37 | 48.00 | 46.73 | 47.96 | 1,018,700 | +0.45(+0.95%) |
Jul 01, 2011 | 46.91 | 47.51 | 46.91 | 47.51 | 846,696 | +0.48(+1.02%) |
Jun 30, 2011 | 46.86 | 47.58 | 46.86 | 47.03 | 805,148 | +0.25(+0.53%) |
Jun 29, 2011 | 46.92 | 47.16 | 46.30 | 46.78 | 1,121,351 | -0.08(-0.17%) |
Jun 28, 2011 | 45.65 | 47.03 | 45.35 | 46.86 | 1,130,653 | +1.27(+2.79%) |
Jun 27, 2011 | 44.97 | 45.83 | 44.51 | 45.59 | 1,269,168 | +0.77(+1.72%) |
Jun 24, 2011 | 45.24 | 45.36 | 44.42 | 44.82 | 1,293,171 | -0.47(-1.04%) |
Jun 23, 2011 | 44.50 | 45.36 | 43.78 | 45.29 | 1,310,677 | +0.45(+1.00%) |
Jun 22, 2011 | 45.09 | 45.50 | 44.17 | 44.84 | 988,399 | -0.47(-1.04%) |
Jun 21, 2011 | 44.98 | 45.44 | 44.19 | 45.31 | 865,652 | +0.30(+0.67%) |
Jun 20, 2011 | 44.91 | 45.21 | 43.84 | 45.01 | 813,074 | +0.40(+0.90%) |
Jun 17, 2011 | 45.82 | 45.99 | 44.50 | 44.61 | 1,272,806 | -0.32(-0.71%) |
Jun 16, 2011 | 45.29 | 45.66 | 44.38 | 44.93 | 1,097,219 | -0.49(-1.08%) |
Jun 15, 2011 | 45.13 | 46.42 | 45.08 | 45.42 | 1,337,819 | -0.02(-0.04%) |
Jun 14, 2011 | 45.59 | 45.65 | 44.45 | 45.44 | 1,592,255 | -0.03(-0.07%) |
Jun 13, 2011 | 45.09 | 46.77 | 44.58 | 45.47 | 1,300,681 | -0.05(-0.11%) |
Jun 10, 2011 | 47.21 | 47.21 | 45.45 | 45.52 | 1,204,569 | -1.51(-3.21%) |
Jun 09, 2011 | 48.20 | 48.20 | 46.97 | 47.03 | 1,147,528 | -1.41(-2.91%) |
Jun 08, 2011 | 47.89 | 48.86 | 47.72 | 48.44 | 1,364,022 | +0.50(+1.04%) |
Jun 07, 2011 | 47.66 | 48.44 | 47.14 | 47.94 | 1,002,957 | +0.59(+1.25%) |
Jun 06, 2011 | 47.45 | 47.95 | 46.98 | 47.35 | 897,972 | +0.00(+0.00%) |
Jun 03, 2011 | 47.52 | 47.91 | 47.14 | 47.35 | 897,835 | +1.36(+2.96%) |
May 24, 2011 | 47.25 | 47.44 | 45.87 | 45.99 | 1,645,178 | -1.34(-2.83%) |
May 23, 2011 | 47.13 | 47.67 | 44.36 | 47.33 | 1,181,517 | -48.25(-50.48%) |
May 20, 2011 | 95.27 | 96.18 | 94.11 | 95.58 | 2,146,000 | +0.38(+0.40%) |
May 19, 2011 | 97.09 | 97.93 | 94.60 | 95.20 | 847,739 | -1.46(-1.51%) |
May 18, 2011 | 96.54 | 96.77 | 95.31 | 96.66 | 724,273 | -0.53(-0.55%) |
May 17, 2011 | 95.24 | 97.64 | 94.06 | 97.19 | 816,701 | +0.87(+0.90%) |
May 16, 2011 | 99.22 | 100.15 | 95.61 | 96.32 | 721,272 | -3.21(-3.23%) |
May 13, 2011 | 101.00 | 101.96 | 99.48 | 99.53 | 463,878 | -1.34(-1.33%) |
May 12, 2011 | 98.85 | 101.00 | 97.50 | 100.87 | 433,146 | +2.01(+2.03%) |
May 11, 2011 | 99.10 | 99.80 | 98.11 | 98.86 | 669,389 | -0.75(-0.75%) |
May 10, 2011 | 97.68 | 99.71 | 97.59 | 99.61 | 697,499 | +2.03(+2.08%) |
May 09, 2011 | 96.19 | 97.69 | 95.52 | 97.58 | 445,619 | +1.69(+1.76%) |
May 06, 2011 | 94.50 | 96.80 | 94.50 | 95.89 | 575,168 | +1.76(+1.87%) |
May 05, 2011 | 94.44 | 95.77 | 93.69 | 94.13 | 572,315 | -0.93(-0.98%) |
May 04, 2011 | 96.98 | 98.20 | 93.75 | 95.06 | 691,897 | -1.82(-1.88%) |
May 03, 2011 | 97.40 | 98.09 | 95.94 | 96.88 | 576,978 | -0.73(-0.75%) |
May 02, 2011 | 97.33 | 99.63 | 96.92 | 97.61 | 829,299 | +0.74(+0.76%) |
Apr 29, 2011 | 96.87 | 98.43 | 96.67 | 96.87 | 1,110,458 | -0.20(-0.21%) |
Apr 28, 2011 | 96.18 | 97.94 | 95.99 | 97.07 | 882,259 | +0.50(+0.52%) |
Apr 27, 2011 | 94.00 | 96.73 | 93.40 | 96.57 | 1,050,452 | +2.81(+3.00%) |
Apr 26, 2011 | 96.21 | 96.23 | 92.94 | 93.76 | 1,716,258 | -1.84(-1.92%) |
Apr 25, 2011 | 96.64 | 98.17 | 95.00 | 95.60 | 1,257,357 | -4.16(-4.17%) |
Apr 21, 2011 | 101.53 | 101.96 | 97.17 | 99.76 | 897,420 | -2.01(-1.98%) |
Apr 20, 2011 | 99.29 | 101.80 | 99.06 | 101.77 | 710,680 | +3.60(+3.67%) |
Apr 19, 2011 | 97.87 | 98.42 | 97.63 | 98.17 | 686,930 | +0.15(+0.15%) |
Apr 18, 2011 | 100.52 | 100.52 | 97.08 | 98.02 | 847,218 | -3.27(-3.23%) |
Apr 15, 2011 | 101.44 | 101.48 | 100.11 | 101.29 | 624,795 | +0.16(+0.16%) |
Apr 14, 2011 | 100.90 | 101.22 | 99.50 | 101.13 | 974,960 | -0.17(-0.17%) |
Apr 13, 2011 | 101.22 | 101.32 | 98.07 | 101.30 | 757,901 | +2.42(+2.45%) |
Apr 12, 2011 | 98.79 | 99.10 | 98.00 | 98.88 | 688,593 | +0.02(+0.02%) |
Apr 11, 2011 | 99.80 | 100.26 | 98.06 | 98.86 | 1,415,425 | -3.52(-3.44%) |
Apr 08, 2011 | 103.53 | 103.53 | 100.77 | 102.38 | 580,461 | -0.73(-0.71%) |
Apr 07, 2011 | 102.69 | 103.47 | 100.78 | 103.11 | 646,017 | +1.11(+1.09%) |
Apr 06, 2011 | 105.00 | 105.00 | 101.80 | 102.00 | 784,158 | -2.39(-2.29%) |
Apr 05, 2011 | 101.33 | 104.89 | 100.87 | 104.39 | 1,285,735 | +3.60(+3.57%) |
Apr 04, 2011 | 100.16 | 101.68 | 99.33 | 100.79 | 911,802 | +0.79(+0.79%) |
Apr 01, 2011 | 99.38 | 100.62 | 98.20 | 100.00 | 3,713,292 | +1.32(+1.34%) |
Mar 31, 2011 | 99.02 | 99.92 | 98.10 | 98.68 | 751,259 | -0.78(-0.78%) |
Mar 30, 2011 | 98.88 | 100.00 | 98.01 | 99.46 | 969,524 | +2.32(+2.39%) |
Mar 29, 2011 | 93.62 | 97.27 | 93.62 | 97.14 | 606,042 | +3.63(+3.88%) |
Mar 28, 2011 | 94.77 | 94.77 | 92.81 | 93.51 | 699,406 | -1.31(-1.38%) |
Mar 25, 2011 | 94.45 | 96.35 | 94.26 | 94.82 | 629,266 | +0.42(+0.44%) |
Mar 24, 2011 | 94.00 | 94.76 | 93.61 | 94.40 | 599,177 | +0.69(+0.74%) |
Mar 23, 2011 | 94.18 | 94.34 | 92.96 | 93.71 | 702,634 | -0.70(-0.74%) |
Mar 22, 2011 | 95.08 | 95.08 | 93.76 | 94.41 | 573,114 | -0.19(-0.20%) |
Mar 21, 2011 | 95.00 | 95.60 | 94.44 | 94.60 | 586,691 | +0.83(+0.89%) |
Mar 18, 2011 | 94.96 | 94.97 | 93.57 | 93.77 | 897,123 | +0.09(+0.10%) |
Mar 17, 2011 | 94.28 | 95.33 | 93.48 | 93.68 | 697,974 | -0.31(-0.33%) |
Mar 16, 2011 | 94.99 | 95.97 | 93.50 | 93.99 | 934,250 | -1.26(-1.32%) |
Mar 15, 2011 | 95.11 | 96.00 | 93.29 | 95.25 | 1,377,094 | -2.50(-2.56%) |
Mar 14, 2011 | 97.39 | 98.15 | 96.81 | 97.75 | 634,498 | -0.47(-0.48%) |
Mar 11, 2011 | 97.19 | 99.03 | 97.00 | 98.22 | 624,740 | +0.96(+0.99%) |
Mar 10, 2011 | 98.92 | 99.07 | 97.00 | 97.26 | 975,524 | -2.47(-2.48%) |
Mar 09, 2011 | 99.58 | 100.00 | 99.24 | 99.73 | 438,496 | +0.12(+0.12%) |
Mar 08, 2011 | 98.41 | 100.00 | 98.13 | 99.61 | 803,677 | +1.20(+1.22%) |
Mar 07, 2011 | 99.08 | 99.75 | 97.67 | 98.41 | 773,779 | +0.07(+0.07%) |
Mar 04, 2011 | 99.62 | 99.80 | 97.91 | 98.34 | 775,809 | -1.13(-1.14%) |
Mar 03, 2011 | 99.29 | 99.52 | 98.31 | 99.47 | 590,835 | +1.05(+1.07%) |
Mar 02, 2011 | 96.86 | 100.36 | 96.50 | 98.42 | 1,288,242 | +1.39(+1.43%) |
Mar 01, 2011 | 96.93 | 97.03 | 95.25 | 97.03 | 895,401 | +0.75(+0.78%) |
Feb 28, 2011 | 96.94 | 96.94 | 94.65 | 96.28 | 704,191 | +1.36(+1.43%) |
Feb 25, 2011 | 92.77 | 95.03 | 92.60 | 94.92 | 483,209 | +2.75(+2.98%) |
Feb 24, 2011 | 92.09 | 92.65 | 91.00 | 92.17 | 996,409 | -0.18(-0.19%) |
Feb 23, 2011 | 93.76 | 94.22 | 92.07 | 92.35 | 841,807 | -1.08(-1.16%) |
Feb 22, 2011 | 95.00 | 95.50 | 93.00 | 93.43 | 902,234 | -1.21(-1.28%) |
Feb 18, 2011 | 94.35 | 94.66 | 93.55 | 94.64 | 673,449 | +1.27(+1.36%) |
Feb 17, 2011 | 92.45 | 93.45 | 91.73 | 93.37 | 885,565 | +0.96(+1.04%) |
Feb 16, 2011 | 90.43 | 92.81 | 90.25 | 92.41 | 604,097 | +2.33(+2.59%) |
Feb 15, 2011 | 89.86 | 90.22 | 89.28 | 90.08 | 328,449 | +0.15(+0.17%) |
Feb 14, 2011 | 89.08 | 90.05 | 89.08 | 89.93 | 513,700 | -0.12(-0.13%) |
Feb 11, 2011 | 88.72 | 90.18 | 88.08 | 90.05 | 714,095 | +0.11(+0.12%) |
Feb 10, 2011 | 84.50 | 90.28 | 84.08 | 89.94 | 1,649,087 | +3.82(+4.44%) |
Feb 09, 2011 | 86.31 | 86.50 | 84.83 | 86.12 | 813,307 | -0.28(-0.32%) |
Feb 08, 2011 | 84.29 | 86.66 | 83.46 | 86.40 | 762,208 | +2.11(+2.50%) |
Feb 07, 2011 | 85.00 | 85.51 | 84.00 | 84.29 | 510,528 | -0.69(-0.81%) |
Feb 04, 2011 | 84.18 | 85.25 | 83.29 | 84.98 | 373,656 | +1.29(+1.54%) |
Feb 03, 2011 | 85.28 | 85.53 | 83.34 | 83.69 | 641,498 | -1.62(-1.90%) |
Feb 02, 2011 | 85.05 | 85.96 | 84.51 | 85.31 | 798,637 | -0.34(-0.40%) |
Feb 01, 2011 | 84.36 | 86.05 | 84.01 | 85.65 | 546,175 | +1.83(+2.18%) |
Jan 31, 2011 | 82.48 | 84.81 | 81.82 | 83.82 | 655,494 | +1.48(+1.80%) |
Jan 28, 2011 | 85.26 | 85.39 | 81.42 | 82.34 | 876,356 | -2.69(-3.16%) |
Jan 27, 2011 | 85.45 | 86.39 | 84.29 | 85.03 | 622,050 | -0.47(-0.55%) |
Jan 26, 2011 | 85.09 | 86.40 | 84.99 | 85.50 | 435,973 | +0.26(+0.31%) |
Jan 25, 2011 | 84.72 | 85.34 | 84.19 | 85.24 | 499,588 | +0.64(+0.76%) |
Jan 24, 2011 | 84.57 | 86.34 | 84.51 | 84.60 | 622,566 | +0.17(+0.20%) |
Jan 21, 2011 | 85.55 | 85.92 | 84.27 | 84.43 | 458,455 | -0.74(-0.87%) |
Jan 20, 2011 | 84.17 | 85.60 | 83.97 | 85.17 | 600,701 | +0.49(+0.58%) |
Jan 19, 2011 | 86.44 | 86.61 | 84.32 | 84.68 | 805,960 | -1.69(-1.96%) |
Jan 18, 2011 | 82.66 | 87.14 | 82.66 | 86.37 | 1,229,628 | +4.00(+4.86%) |
Jan 14, 2011 | 84.00 | 84.00 | 81.34 | 82.37 | 1,024,936 | -2.27(-2.68%) |
Jan 13, 2011 | 84.32 | 84.97 | 84.09 | 84.64 | 319,118 | +0.39(+0.46%) |
Jan 12, 2011 | 83.78 | 84.29 | 83.16 | 84.25 | 387,687 | +0.74(+0.89%) |
Jan 11, 2011 | 83.22 | 84.00 | 83.01 | 83.51 | 371,794 | +0.71(+0.86%) |
Jan 10, 2011 | 81.27 | 83.14 | 81.14 | 82.80 | 383,395 | +0.46(+0.56%) |
Jan 07, 2011 | 82.49 | 82.90 | 80.08 | 82.34 | 715,088 | -0.22(-0.27%) |
Jan 06, 2011 | 82.90 | 83.44 | 82.00 | 82.56 | 465,591 | -0.20(-0.24%) |
Jan 05, 2011 | 81.39 | 83.48 | 81.05 | 82.76 | 528,683 | +1.29(+1.58%) |
Jan 04, 2011 | 81.37 | 81.95 | 80.96 | 81.47 | 353,923 | +0.14(+0.17%) |
Jan 03, 2011 | 81.36 | 81.81 | 81.11 | 81.33 | 385,977 | +0.78(+0.97%) |
Dec 31, 2010 | 80.69 | 81.15 | 79.75 | 80.55 | 451,770 | -0.10(-0.12%) |
Dec 30, 2010 | 80.66 | 81.00 | 80.36 | 80.65 | 272,522 | -0.21(-0.26%) |
Dec 29, 2010 | 81.18 | 81.22 | 80.64 | 80.86 | 234,627 | -0.32(-0.39%) |
Dec 28, 2010 | 81.12 | 81.49 | 80.90 | 81.18 | 223,016 | -0.01(-0.01%) |
Dec 27, 2010 | 80.88 | 81.65 | 80.53 | 81.19 | 253,907 | +0.01(+0.01%) |
Dec 23, 2010 | 81.14 | 81.34 | 80.65 | 81.18 | 345,246 | -0.27(-0.33%) |
Dec 22, 2010 | 81.76 | 81.96 | 80.97 | 81.45 | 305,233 | -0.26(-0.32%) |
Dec 21, 2010 | 82.13 | 82.28 | 80.95 | 81.71 | 404,455 | +0.00(+0.00%) |
Dec 20, 2010 | 82.39 | 82.43 | 80.60 | 81.71 | 802,694 | -0.63(-0.77%) |
Dec 17, 2010 | 81.00 | 83.62 | 81.00 | 82.34 | 2,543,882 | +1.51(+1.87%) |
Dec 16, 2010 | 79.46 | 80.98 | 78.85 | 80.83 | 935,978 | +1.82(+2.30%) |
Dec 15, 2010 | 78.12 | 79.83 | 77.50 | 79.01 | 812,387 | +0.78(+1.00%) |
Dec 14, 2010 | 75.03 | 78.57 | 75.03 | 78.23 | 1,160,822 | +3.07(+4.08%) |
Dec 13, 2010 | 76.42 | 76.42 | 74.93 | 75.16 | 852,056 | -1.08(-1.42%) |
Dec 10, 2010 | 75.65 | 76.62 | 75.45 | 76.24 | 785,701 | +0.54(+0.71%) |
Dec 09, 2010 | 77.41 | 77.41 | 75.13 | 75.70 | 1,063,000 | -1.51(-1.96%) |
Dec 08, 2010 | 77.16 | 77.45 | 76.53 | 77.21 | 961,220 | +0.29(+0.38%) |
Dec 07, 2010 | 76.56 | 77.35 | 75.71 | 76.92 | 792,528 | +0.89(+1.17%) |
Dec 06, 2010 | 76.14 | 76.53 | 75.61 | 76.03 | 1,086,713 | +0.03(+0.04%) |
Dec 03, 2010 | 75.88 | 76.42 | 75.40 | 76.00 | 921,846 | -0.15(-0.20%) |
Dec 02, 2010 | 76.00 | 76.48 | 75.52 | 76.15 | 1,035,378 | -0.09(-0.12%) |
Dec 01, 2010 | 76.78 | 76.94 | 75.86 | 76.24 | 1,430,826 | -0.21(-0.27%) |
Nov 30, 2010 | 75.75 | 77.64 | 75.18 | 76.45 | 5,184,358 | +0.91(+1.20%) |
Nov 29, 2010 | 76.55 | 76.66 | 74.56 | 75.54 | 1,269,997 | -1.31(-1.70%) |
Nov 26, 2010 | 75.53 | 77.60 | 75.25 | 76.85 | 648,563 | +0.68(+0.89%) |
Nov 24, 2010 | 75.50 | 76.17 | 76.17 | 76.17 | 860,496 | +0.89(+1.18%) |
Nov 23, 2010 | 75.67 | 76.00 | 74.80 | 75.28 | 672,649 | -0.70(-0.92%) |
Nov 22, 2010 | 75.11 | 76.23 | 74.25 | 75.98 | 955,740 | +0.98(+1.31%) |
Nov 19, 2010 | 73.86 | 75.00 | 73.38 | 75.00 | 820,238 | +0.92(+1.24%) |
Nov 18, 2010 | 72.50 | 74.33 | 72.33 | 74.08 | 747,620 | +1.82(+2.52%) |
Nov 17, 2010 | 72.49 | 73.20 | 72.07 | 72.26 | 627,672 | -0.46(-0.63%) |
Nov 16, 2010 | 72.65 | 73.26 | 71.76 | 72.72 | 676,683 | -0.51(-0.70%) |
Nov 15, 2010 | 72.63 | 73.59 | 72.32 | 73.23 | 605,728 | +0.74(+1.02%) |
Nov 12, 2010 | 71.87 | 72.82 | 71.79 | 72.49 | 702,834 | +0.08(+0.11%) |
Nov 11, 2010 | 71.80 | 72.73 | 71.80 | 72.41 | 766,485 | -0.05(-0.07%) |
Nov 10, 2010 | 72.17 | 72.72 | 71.49 | 72.46 | 726,078 | +0.42(+0.58%) |
Nov 09, 2010 | 72.60 | 72.68 | 72.00 | 72.04 | 983,092 | -0.69(-0.95%) |
Nov 08, 2010 | 72.58 | 72.84 | 71.85 | 72.73 | 672,957 | +0.01(+0.01%) |
Nov 05, 2010 | 72.71 | 72.88 | 71.90 | 72.72 | 1,166,640 | -0.05(-0.07%) |
Nov 04, 2010 | 71.18 | 72.77 | 71.01 | 72.77 | 1,457,444 | +2.29(+3.25%) |
Nov 03, 2010 | 69.34 | 70.72 | 69.27 | 70.48 | 1,076,594 | +1.21(+1.75%) |
Nov 02, 2010 | 68.15 | 69.33 | 68.04 | 69.27 | 653,256 | +1.87(+2.77%) |
Nov 01, 2010 | 68.59 | 68.73 | 66.96 | 67.40 | 475,712 | -0.90(-1.32%) |
Oct 29, 2010 | 68.37 | 68.88 | 68.07 | 68.30 | 493,640 | +0.07(+0.10%) |
Oct 28, 2010 | 68.21 | 68.91 | 68.11 | 68.23 | 498,928 | +0.35(+0.52%) |
Oct 27, 2010 | 67.42 | 68.56 | 67.13 | 67.88 | 490,056 | +0.02(+0.03%) |
Oct 25, 2010 | 67.69 | 68.64 | 67.45 | 67.86 | 936,856 | +0.84(+1.25%) |
Oct 22, 2010 | 67.72 | 67.94 | 66.14 | 67.02 | 1,970,151 | -1.39(-2.03%) |
Oct 21, 2010 | 71.70 | 72.45 | 67.55 | 68.41 | 3,528,767 | +0.34(+0.50%) |
Oct 20, 2010 | 67.53 | 68.61 | 67.15 | 68.07 | 1,193,020 | +0.56(+0.83%) |
Oct 19, 2010 | 67.39 | 68.01 | 67.15 | 67.51 | 1,014,416 | -0.80(-1.17%) |
Oct 18, 2010 | 68.09 | 68.41 | 67.89 | 68.31 | 647,944 | +0.54(+0.80%) |
Oct 15, 2010 | 67.77 | 68.24 | 67.16 | 67.77 | 1,097,035 | +0.29(+0.43%) |
Oct 14, 2010 | 67.41 | 67.71 | 66.86 | 67.48 | 1,453,998 | +0.28(+0.42%) |
Oct 13, 2010 | 68.55 | 68.92 | 67.08 | 67.20 | 1,022,316 | -1.20(-1.75%) |
Oct 12, 2010 | 67.47 | 68.65 | 66.81 | 68.40 | 682,469 | +1.05(+1.56%) |
Oct 11, 2010 | 67.39 | 67.57 | 67.00 | 67.35 | 500,166 | -0.05(-0.07%) |
Oct 08, 2010 | 66.99 | 67.41 | 66.57 | 67.40 | 499,789 | +0.33(+0.49%) |
Oct 07, 2010 | 67.24 | 67.61 | 66.74 | 67.07 | 555,377 | +0.07(+0.10%) |
Oct 06, 2010 | 66.49 | 67.68 | 66.49 | 67.00 | 1,519,432 | +0.69(+1.04%) |
Oct 05, 2010 | 64.18 | 66.45 | 64.03 | 66.31 | 955,967 | +2.75(+4.33%) |
Oct 04, 2010 | 63.75 | 64.50 | 63.44 | 63.56 | 656,175 | -0.63(-0.98%) |
Oct 01, 2010 | 64.57 | 64.63 | 62.86 | 64.19 | 499,659 | -0.17(-0.26%) |
Sep 30, 2010 | 64.50 | 64.64 | 63.76 | 64.36 | 763,206 | +0.05(+0.08%) |
Sep 29, 2010 | 65.07 | 65.38 | 64.12 | 64.31 | 712,382 | -0.67(-1.03%) |
Sep 28, 2010 | 64.16 | 65.09 | 62.33 | 64.98 | 1,105,198 | +0.91(+1.42%) |
Sep 27, 2010 | 63.58 | 64.33 | 63.12 | 64.07 | 881,344 | +0.53(+0.83%) |
Sep 24, 2010 | 63.75 | 63.93 | 62.88 | 63.54 | 450,982 | +0.53(+0.84%) |
Sep 23, 2010 | 62.87 | 63.72 | 62.70 | 63.01 | 657,686 | +0.04(+0.06%) |
Sep 22, 2010 | 61.96 | 64.08 | 61.82 | 62.97 | 2,266,738 | +1.77(+2.89%) |
Sep 21, 2010 | 61.05 | 61.70 | 60.72 | 61.20 | 594,949 | -0.11(-0.18%) |
Sep 20, 2010 | 60.34 | 61.65 | 60.17 | 61.31 | 443,187 | +1.24(+2.06%) |
Sep 17, 2010 | 60.00 | 60.31 | 59.41 | 60.07 | 514,233 | +0.00(+0.00%) |
Sep 15, 2010 | 59.49 | 60.11 | 59.49 | 60.07 | 460,817 | +0.32(+0.54%) |
Sep 14, 2010 | 60.01 | 60.37 | 59.50 | 59.75 | 510,691 | -0.12(-0.20%) |
Sep 13, 2010 | 60.92 | 61.37 | 59.76 | 59.87 | 811,128 | -0.77(-1.27%) |
Sep 10, 2010 | 59.03 | 60.78 | 58.88 | 60.64 | 1,273,730 | +1.79(+3.04%) |
Sep 09, 2010 | 59.49 | 59.50 | 58.58 | 58.85 | 467,660 | -0.18(-0.30%) |
Sep 08, 2010 | 57.98 | 59.36 | 57.97 | 59.03 | 707,669 | +1.32(+2.29%) |
Sep 07, 2010 | 57.99 | 58.17 | 57.57 | 57.71 | 264,598 | -0.47(-0.81%) |
Sep 03, 2010 | 58.36 | 58.70 | 57.47 | 58.18 | 359,759 | +0.06(+0.10%) |
Sep 02, 2010 | 57.87 | 58.30 | 57.62 | 58.12 | 384,903 | +0.13(+0.22%) |