Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2010 | 68.43 | 70.49 | 68.20 | 70.21 | 4,032,455 | +2.90(+4.31%) |
Aug 31, 2010 | 67.22 | 68.51 | 66.73 | 67.31 | 9,994 | -0.91(-1.33%) |
Aug 30, 2010 | 68.74 | 69.78 | 68.15 | 68.22 | 1,882,956 | -1.21(-1.74%) |
Aug 27, 2010 | 69.42 | 69.52 | 67.21 | 69.42 | 2,249,392 | +1.21(+1.77%) |
Aug 26, 2010 | 67.71 | 69.12 | 67.71 | 68.22 | 2,685,265 | +0.27(+0.39%) |
Aug 25, 2010 | 67.40 | 68.29 | 66.65 | 67.95 | 3,137,895 | -0.29(-0.43%) |
Aug 24, 2010 | 69.25 | 69.62 | 67.41 | 68.24 | 31,779 | -2.03(-2.89%) |
Aug 23, 2010 | 70.99 | 71.85 | 70.18 | 70.27 | 3,038,733 | +0.18(+0.26%) |
Aug 20, 2010 | 69.94 | 70.46 | 69.01 | 70.09 | 2,981,378 | -0.30(-0.43%) |
Aug 19, 2010 | 72.05 | 72.41 | 69.84 | 70.39 | 9,713 | -2.12(-2.93%) |
Aug 18, 2010 | 72.08 | 72.95 | 71.39 | 72.51 | 2,919,237 | +0.24(+0.33%) |
Aug 17, 2010 | 70.71 | 72.88 | 70.53 | 72.27 | 11,744 | +2.40(+3.43%) |
Aug 16, 2010 | 69.18 | 70.32 | 68.92 | 69.87 | 2,251,655 | +0.16(+0.22%) |
Aug 13, 2010 | 69.72 | 70.93 | 69.70 | 69.72 | 2,285,896 | -0.98(-1.39%) |
Aug 12, 2010 | 70.54 | 70.92 | 69.80 | 70.70 | 3,507,557 | -1.03(-1.43%) |
Aug 11, 2010 | 73.70 | 73.76 | 71.16 | 71.73 | 862 | -2.82(-3.78%) |
Aug 10, 2010 | 74.62 | 74.62 | 74.01 | 74.55 | 463 | -0.77(-1.02%) |
Aug 09, 2010 | 73.83 | 75.71 | 73.79 | 75.32 | 3,378,782 | +1.70(+2.31%) |
Aug 06, 2010 | 73.62 | 74.03 | 72.55 | 73.62 | 2,138,922 | -0.37(-0.50%) |
Aug 05, 2010 | 73.50 | 74.25 | 73.21 | 73.99 | 2,871,886 | -0.18(-0.24%) |
Aug 04, 2010 | 72.50 | 74.28 | 72.26 | 74.17 | 11,040 | +2.01(+2.79%) |
Aug 03, 2010 | 72.88 | 72.88 | 71.40 | 72.16 | 4,409 | -0.84(-1.15%) |
Aug 02, 2010 | 72.39 | 73.06 | 71.70 | 73.00 | 2,873,002 | +1.77(+2.48%) |
Jul 30, 2010 | 71.23 | 71.61 | 69.61 | 71.23 | 2,843,573 | +0.41(+0.58%) |
Jul 29, 2010 | 72.02 | 72.20 | 70.02 | 70.81 | 2,706,578 | -0.26(-0.36%) |
Jul 28, 2010 | 71.07 | 71.66 | 70.24 | 71.07 | 289 | +0.00(+0.00%) |
Jul 27, 2010 | 71.07 | 72.69 | 70.59 | 71.07 | 51,301 | -0.88(-1.22%) |
Jul 26, 2010 | 70.98 | 72.17 | 70.75 | 71.95 | 8,396,780 | +3.82(+5.61%) |
Jul 23, 2010 | 67.72 | 68.16 | 66.93 | 68.13 | 3,243,193 | +0.37(+0.55%) |
Jul 22, 2010 | 65.33 | 67.94 | 65.33 | 67.76 | 14,781 | +3.88(+6.08%) |
Jul 21, 2010 | 66.03 | 66.07 | 63.29 | 63.88 | 3,495,431 | -1.62(-2.48%) |
Jul 20, 2010 | 65.50 | 65.61 | 63.21 | 65.50 | 2,669,947 | +0.79(+1.23%) |
Jul 19, 2010 | 64.64 | 64.90 | 63.59 | 64.70 | 2,605,077 | +0.33(+0.51%) |
Jul 16, 2010 | 64.38 | 66.43 | 64.17 | 64.38 | 3,504,843 | -1.67(-2.53%) |
Jul 15, 2010 | 67.95 | 67.99 | 65.78 | 66.05 | 4,501,785 | -1.88(-2.77%) |
Jul 14, 2010 | 66.45 | 68.27 | 66.36 | 67.93 | 16,634 | +1.24(+1.86%) |
Jul 13, 2010 | 64.85 | 67.03 | 64.81 | 66.69 | 115 | +2.70(+4.22%) |
Jul 12, 2010 | 64.89 | 65.06 | 63.49 | 63.99 | 3,363,726 | -0.05(-0.08%) |
Jul 09, 2010 | 64.04 | 64.16 | 62.57 | 64.04 | 4,056,832 | +0.47(+0.73%) |
Jul 08, 2010 | 63.41 | 64.23 | 62.67 | 63.57 | 22,715 | +0.68(+1.08%) |
Jul 07, 2010 | 61.26 | 62.91 | 60.89 | 62.89 | 5,609,081 | +1.89(+3.10%) |
Jul 06, 2010 | 62.32 | 62.74 | 60.45 | 61.00 | 726 | -0.61(-0.99%) |
Jul 02, 2010 | 61.62 | 62.64 | 61.28 | 61.62 | 5,470,213 | -0.35(-0.57%) |
Jul 01, 2010 | 61.97 | 62.29 | 60.21 | 61.97 | 7,605,548 | +1.48(+2.44%) |
Jun 30, 2010 | 61.67 | 62.04 | 60.38 | 60.49 | 1,235 | -1.12(-1.82%) |
Jun 29, 2010 | 61.65 | 64.08 | 61.21 | 61.62 | 9,424 | -3.93(-5.99%) |
Jun 25, 2010 | 65.54 | 65.78 | 64.21 | 65.54 | 9,288,375 | +0.00(+0.00%) |
Jun 24, 2010 | 65.77 | 66.72 | 65.32 | 65.54 | 4,766,378 | -0.54(-0.82%) |
Jun 23, 2010 | 65.95 | 66.63 | 65.09 | 66.09 | 4,654,154 | +0.34(+0.51%) |
Jun 22, 2010 | 67.75 | 68.13 | 65.47 | 65.75 | 11,152 | -2.05(-3.03%) |
Jun 21, 2010 | 68.76 | 69.11 | 67.32 | 67.80 | 3,877,871 | -0.10(-0.15%) |
Jun 18, 2010 | 67.91 | 68.01 | 67.22 | 67.91 | 4,326,725 | +0.51(+0.76%) |
Jun 17, 2010 | 67.73 | 67.75 | 66.55 | 67.40 | 927 | +0.03(+0.05%) |
Jun 16, 2010 | 70.24 | 70.80 | 67.23 | 67.36 | 17,451,218 | -4.26(-5.95%) |
Jun 15, 2010 | 70.84 | 71.75 | 70.43 | 71.62 | 231 | +1.43(+2.04%) |
Jun 14, 2010 | 69.94 | 71.08 | 69.57 | 70.19 | 4,070,477 | +0.72(+1.04%) |
Jun 11, 2010 | 68.52 | 69.56 | 67.91 | 69.47 | 2,792,612 | +0.32(+0.46%) |
Jun 10, 2010 | 68.19 | 69.22 | 67.76 | 69.15 | 9,343 | +2.33(+3.49%) |
Jun 09, 2010 | 68.39 | 69.14 | 66.44 | 66.82 | 3,988,029 | -0.97(-1.44%) |
Jun 08, 2010 | 66.40 | 68.07 | 65.51 | 67.79 | 116 | +1.86(+2.82%) |
Jun 07, 2010 | 68.87 | 68.87 | 65.87 | 65.93 | 4,692,142 | -2.46(-3.59%) |
Jun 04, 2010 | 68.38 | 71.18 | 67.93 | 68.38 | 4,507,944 | -3.97(-5.49%) |
Jun 03, 2010 | 72.23 | 73.10 | 71.22 | 72.36 | 2,547,682 | +0.57(+0.79%) |
Jun 02, 2010 | 70.59 | 71.86 | 70.21 | 71.79 | 20,396 | +1.75(+2.50%) |
Jun 01, 2010 | 71.07 | 71.86 | 69.96 | 70.04 | 11,607 | -1.90(-2.64%) |
May 28, 2010 | 71.93 | 72.92 | 71.23 | 71.93 | 2,685,708 | -0.58(-0.80%) |
May 27, 2010 | 71.65 | 72.62 | 70.76 | 72.51 | 3,028,828 | +2.17(+3.09%) |
May 26, 2010 | 70.17 | 71.26 | 69.80 | 70.34 | 3,690,190 | +0.80(+1.15%) |
May 25, 2010 | 68.16 | 69.69 | 67.45 | 69.54 | 3,728 | -0.65(-0.93%) |
May 24, 2010 | 71.22 | 71.92 | 70.14 | 70.19 | 2,744,144 | -1.37(-1.91%) |
May 21, 2010 | 69.05 | 71.81 | 68.42 | 71.56 | 4,932,741 | +1.69(+2.42%) |
May 20, 2010 | 70.27 | 71.63 | 69.80 | 69.87 | 6,627 | -2.58(-3.56%) |
May 19, 2010 | 71.74 | 72.98 | 70.75 | 72.45 | 3,436,229 | +0.03(+0.04%) |
May 18, 2010 | 74.06 | 74.81 | 72.17 | 72.42 | 8,526 | -1.58(-2.13%) |
May 17, 2010 | 74.21 | 74.92 | 72.37 | 74.00 | 2,734,495 | -0.02(-0.02%) |
May 14, 2010 | 74.02 | 75.32 | 73.24 | 74.02 | 3,119,083 | -1.78(-2.35%) |
May 13, 2010 | 76.98 | 77.21 | 75.53 | 75.80 | 2,187,546 | -1.53(-1.98%) |
May 12, 2010 | 76.35 | 77.47 | 75.82 | 77.33 | 2,065,180 | +1.42(+1.87%) |
May 11, 2010 | 76.67 | 77.21 | 75.85 | 75.91 | 3,359,901 | +0.34(+0.44%) |
May 10, 2010 | 74.41 | 75.71 | 74.18 | 75.58 | 4,081,992 | +3.95(+5.51%) |
May 07, 2010 | 74.23 | 74.23 | 70.48 | 71.63 | 5,656,139 | -0.34(-0.48%) |
May 06, 2010 | 75.78 | 76.92 | 70.22 | 71.98 | 348 | -3.90(-5.14%) |
May 05, 2010 | 76.47 | 77.23 | 75.82 | 75.88 | 2,581,963 | -1.12(-1.45%) |
May 04, 2010 | 78.43 | 78.61 | 76.11 | 77.00 | 10,114 | -2.67(-3.35%) |
May 03, 2010 | 78.13 | 79.90 | 77.82 | 79.67 | 3,475,159 | +2.12(+2.73%) |
Apr 30, 2010 | 79.63 | 80.82 | 77.46 | 77.55 | 3,090,599 | -2.21(-2.78%) |
Apr 29, 2010 | 78.81 | 79.95 | 78.64 | 79.76 | 2,699,197 | +1.50(+1.92%) |
Apr 28, 2010 | 77.86 | 78.77 | 77.25 | 78.27 | 2,831,286 | +0.97(+1.25%) |
Apr 27, 2010 | 79.03 | 79.88 | 77.05 | 77.30 | 12,890 | -2.40(-3.01%) |
Apr 26, 2010 | 80.15 | 80.98 | 79.50 | 79.70 | 2,409,419 | -0.27(-0.33%) |
Apr 23, 2010 | 79.20 | 79.98 | 78.66 | 79.96 | 3,342,336 | +0.95(+1.20%) |
Apr 22, 2010 | 78.41 | 79.21 | 77.46 | 79.02 | 3,832,505 | +0.18(+0.23%) |
Apr 21, 2010 | 79.25 | 79.70 | 78.51 | 78.83 | 15,756 | -0.47(-0.59%) |
Apr 20, 2010 | 80.42 | 80.61 | 78.88 | 79.30 | 4,116,394 | -0.44(-0.55%) |
Apr 19, 2010 | 80.40 | 81.22 | 79.20 | 79.74 | 3,326,469 | -1.14(-1.41%) |
Apr 16, 2010 | 82.06 | 82.19 | 80.48 | 80.88 | 4,425,256 | -1.51(-1.83%) |
Apr 15, 2010 | 82.11 | 84.22 | 82.11 | 82.38 | 5,040,537 | +1.39(+1.71%) |
Apr 14, 2010 | 78.51 | 81.19 | 78.21 | 81.00 | 5,517,023 | +2.83(+3.63%) |
Apr 13, 2010 | 78.14 | 78.36 | 77.47 | 78.16 | 1,576,791 | -0.09(-0.11%) |
Apr 12, 2010 | 78.46 | 79.01 | 78.04 | 78.25 | 1,790,023 | -0.38(-0.48%) |
Apr 09, 2010 | 77.96 | 78.95 | 77.78 | 78.63 | 2,177,348 | +0.47(+0.60%) |
Apr 08, 2010 | 77.93 | 78.35 | 77.39 | 78.16 | 2,720,544 | +0.04(+0.06%) |
Apr 07, 2010 | 79.29 | 79.57 | 77.71 | 78.12 | 2,927,593 | -1.46(-1.84%) |
Apr 06, 2010 | 79.34 | 79.99 | 79.06 | 79.58 | 2,082,510 | +0.06(+0.08%) |
Apr 05, 2010 | 79.37 | 79.81 | 78.97 | 79.52 | 2,427,940 | +0.11(+0.14%) |
Apr 01, 2010 | 81.00 | 79.41 | 79.41 | 79.41 | 2,933,929 | -1.06(-1.32%) |
Mar 31, 2010 | 79.41 | 80.70 | 78.92 | 80.47 | 4,838,213 | +0.49(+0.61%) |
Mar 30, 2010 | 79.71 | 80.32 | 78.99 | 79.98 | 4,619,278 | +0.52(+0.65%) |
Mar 29, 2010 | 79.05 | 79.64 | 78.27 | 79.46 | 3,972,044 | +0.76(+0.96%) |
Mar 26, 2010 | 78.57 | 79.16 | 77.83 | 78.70 | 4,383,863 | +0.35(+0.45%) |
Mar 25, 2010 | 78.56 | 79.21 | 77.55 | 78.35 | 6,638,953 | +0.60(+0.78%) |
Mar 24, 2010 | 78.77 | 78.83 | 77.63 | 77.75 | 5,174,241 | -1.20(-1.52%) |
Mar 23, 2010 | 77.25 | 79.27 | 77.23 | 78.95 | 4,777,230 | +1.68(+2.17%) |
Mar 22, 2010 | 77.97 | 78.40 | 77.13 | 77.27 | 4,531,371 | -1.18(-1.50%) |
Mar 19, 2010 | 79.28 | 79.41 | 77.85 | 78.45 | 6,514,796 | -1.40(-1.75%) |
Mar 18, 2010 | 75.69 | 80.09 | 74.96 | 79.84 | 15,359,656 | +2.47(+3.20%) |
Mar 17, 2010 | 76.72 | 77.98 | 76.72 | 77.37 | 5,670,681 | +1.01(+1.32%) |
Mar 16, 2010 | 75.85 | 76.63 | 75.54 | 76.36 | 3,247,924 | +0.69(+0.91%) |
Mar 15, 2010 | 74.97 | 75.67 | 74.95 | 75.67 | 2,921,128 | +1.42(+1.91%) |
Mar 12, 2010 | 74.55 | 74.69 | 73.06 | 74.25 | 4,184,413 | -0.27(-0.36%) |
Mar 11, 2010 | 74.62 | 74.96 | 73.79 | 74.52 | 5,027,606 | -0.75(-1.00%) |
Mar 10, 2010 | 74.97 | 76.11 | 74.85 | 75.27 | 2,968,357 | +0.44(+0.59%) |
Mar 09, 2010 | 74.51 | 75.25 | 73.79 | 74.83 | 2,348,265 | +0.25(+0.34%) |
Mar 08, 2010 | 75.09 | 75.33 | 74.12 | 74.58 | 2,236,755 | -0.24(-0.32%) |
Mar 05, 2010 | 74.88 | 75.51 | 74.54 | 74.82 | 2,112,276 | +0.51(+0.68%) |
Mar 04, 2010 | 74.12 | 75.27 | 73.55 | 74.31 | 2,845,038 | +0.19(+0.26%) |
Mar 03, 2010 | 73.85 | 75.55 | 73.71 | 74.12 | 4,159,903 | +0.63(+0.85%) |
Mar 02, 2010 | 74.38 | 74.97 | 73.32 | 73.49 | 3,683,157 | -0.34(-0.47%) |
Mar 01, 2010 | 73.07 | 74.39 | 72.99 | 73.84 | 2,811,115 | +0.90(+1.24%) |
Feb 26, 2010 | 71.53 | 73.12 | 70.83 | 72.93 | 3,521,251 | +1.36(+1.90%) |
Feb 25, 2010 | 70.16 | 71.65 | 69.07 | 71.57 | 3,494,565 | +0.09(+0.12%) |
Feb 24, 2010 | 70.33 | 71.94 | 70.33 | 71.49 | 3,583,322 | +1.37(+1.95%) |
Feb 23, 2010 | 70.61 | 71.52 | 69.63 | 70.12 | 2,576,777 | -0.75(-1.06%) |
Feb 22, 2010 | 70.77 | 71.54 | 70.15 | 70.87 | 2,578,489 | +0.52(+0.73%) |
Feb 19, 2010 | 68.92 | 70.94 | 68.92 | 70.35 | 3,486,388 | +1.43(+2.07%) |
Feb 18, 2010 | 68.52 | 69.17 | 68.30 | 68.92 | 1,992,145 | +0.14(+0.20%) |
Feb 17, 2010 | 68.75 | 69.26 | 67.92 | 68.79 | 2,887,215 | -0.03(-0.04%) |
Feb 16, 2010 | 67.91 | 69.01 | 67.91 | 68.81 | 3,078,695 | +1.22(+1.81%) |
Feb 12, 2010 | 67.46 | 67.59 | 67.59 | 67.59 | 3,372,531 | -0.84(-1.23%) |
Feb 11, 2010 | 67.44 | 68.65 | 66.64 | 68.43 | 2,641,306 | +1.07(+1.58%) |
Feb 10, 2010 | 68.12 | 68.23 | 66.70 | 67.37 | 2,552,894 | -0.80(-1.17%) |
Feb 09, 2010 | 66.49 | 68.60 | 66.22 | 68.17 | 5,455,716 | +2.30(+3.49%) |
Feb 08, 2010 | 66.10 | 66.92 | 64.80 | 65.87 | 3,447,837 | -0.12(-0.18%) |
Feb 05, 2010 | 67.85 | 68.19 | 64.68 | 65.99 | 6,432,770 | -1.86(-2.74%) |
Feb 04, 2010 | 70.01 | 70.34 | 67.76 | 67.85 | 4,451,002 | -2.81(-3.98%) |
Feb 03, 2010 | 70.27 | 71.29 | 69.62 | 70.66 | 3,014,203 | -0.18(-0.26%) |
Feb 02, 2010 | 69.76 | 71.03 | 69.15 | 70.84 | 3,739,043 | +2.10(+3.06%) |
Feb 01, 2010 | 67.81 | 69.47 | 67.77 | 68.74 | 3,552,490 | +1.32(+1.96%) |
Jan 29, 2010 | 68.56 | 69.44 | 67.38 | 67.42 | 3,648,725 | -0.62(-0.91%) |
Jan 28, 2010 | 69.68 | 69.68 | 68.04 | 68.04 | 2,303,730 | -1.16(-1.68%) |
Jan 27, 2010 | 69.48 | 69.50 | 67.64 | 69.20 | 4,095,562 | -0.29(-0.42%) |
Jan 26, 2010 | 69.23 | 69.90 | 68.42 | 69.49 | 2,640,646 | +0.06(+0.09%) |
Jan 25, 2010 | 69.89 | 69.89 | 68.11 | 69.43 | 2,183,045 | +0.34(+0.50%) |
Jan 22, 2010 | 69.97 | 70.44 | 69.00 | 69.09 | 2,965,558 | -1.13(-1.61%) |
Jan 21, 2010 | 72.58 | 72.69 | 69.96 | 70.22 | 3,330,079 | -2.12(-2.93%) |
Jan 20, 2010 | 72.93 | 72.97 | 71.49 | 72.33 | 3,245,895 | -1.58(-2.14%) |
Jan 19, 2010 | 73.12 | 74.23 | 73.12 | 73.92 | 2,660,264 | +0.68(+0.93%) |
Jan 15, 2010 | 74.29 | 73.24 | 73.24 | 73.24 | 5,078,204 | -1.02(-1.37%) |
Jan 14, 2010 | 73.64 | 74.39 | 73.22 | 74.25 | 2,445,452 | +0.40(+0.55%) |
Jan 13, 2010 | 74.82 | 75.15 | 73.27 | 73.85 | 3,318,621 | -0.65(-0.88%) |
Jan 12, 2010 | 74.38 | 76.31 | 73.66 | 74.50 | 3,887,411 | -0.58(-0.77%) |
Jan 11, 2010 | 73.65 | 75.97 | 73.49 | 75.08 | 7,126,120 | +1.94(+2.66%) |
Jan 08, 2010 | 72.35 | 73.36 | 71.38 | 73.13 | 5,056,599 | +1.77(+2.48%) |
Jan 07, 2010 | 72.15 | 72.15 | 70.90 | 71.36 | 3,594,661 | -0.78(-1.09%) |
Jan 06, 2010 | 72.56 | 73.24 | 71.94 | 72.14 | 2,894,888 | -0.60(-0.83%) |
Jan 05, 2010 | 71.80 | 72.79 | 71.11 | 72.75 | 2,897,523 | +0.94(+1.31%) |
Jan 04, 2010 | 72.46 | 73.14 | 71.51 | 71.81 | 3,736,361 | +0.00(+0.00%) |
Dec 31, 2009 | 72.46 | 71.81 | 71.81 | 71.81 | 2,305,918 | -1.48(-2.02%) |
Dec 30, 2009 | 73.14 | 73.35 | 72.58 | 73.29 | 1,846,564 | +0.01(+0.01%) |
Dec 29, 2009 | 71.45 | 73.43 | 71.29 | 73.28 | 3,388,946 | +1.84(+2.58%) |
Dec 28, 2009 | 71.02 | 71.81 | 70.86 | 71.44 | 2,468,664 | +0.39(+0.55%) |
Dec 24, 2009 | 72.28 | 72.62 | 70.86 | 71.05 | 1,694,515 | -1.02(-1.42%) |
Dec 23, 2009 | 71.64 | 72.28 | 71.30 | 72.07 | 2,523,210 | +0.22(+0.31%) |
Dec 22, 2009 | 72.82 | 73.49 | 71.66 | 71.85 | 4,131,211 | -1.05(-1.44%) |
Dec 21, 2009 | 73.51 | 74.17 | 72.38 | 72.90 | 4,227,430 | -0.20(-0.27%) |
Dec 18, 2009 | 73.22 | 73.79 | 71.88 | 73.10 | 5,582,883 | +0.41(+0.57%) |
Dec 17, 2009 | 74.42 | 74.95 | 72.62 | 72.68 | 9,761,033 | -5.27(-6.77%) |
Dec 16, 2009 | 79.11 | 79.67 | 77.23 | 77.96 | 4,067,966 | -0.65(-0.83%) |
Dec 15, 2009 | 77.84 | 79.16 | 77.44 | 78.61 | 5,722,359 | +0.69(+0.88%) |
Dec 14, 2009 | 76.93 | 78.00 | 76.88 | 77.93 | 3,073,267 | +2.25(+2.98%) |
Dec 11, 2009 | 75.66 | 76.54 | 75.37 | 75.67 | 2,109,717 | -0.09(-0.11%) |
Dec 10, 2009 | 76.81 | 77.45 | 75.44 | 75.76 | 2,761,551 | -0.83(-1.08%) |
Dec 09, 2009 | 77.74 | 77.74 | 75.81 | 76.58 | 3,939,121 | -0.76(-0.98%) |
Dec 08, 2009 | 76.99 | 77.98 | 76.59 | 77.34 | 7,980,029 | +2.03(+2.70%) |
Dec 07, 2009 | 75.73 | 76.10 | 75.20 | 75.31 | 2,639,125 | -0.35(-0.47%) |
Dec 04, 2009 | 74.93 | 75.76 | 74.05 | 75.66 | 3,401,322 | +1.71(+2.32%) |
Dec 03, 2009 | 75.39 | 75.62 | 73.81 | 73.95 | 3,772,743 | -1.00(-1.33%) |
Dec 02, 2009 | 73.90 | 75.10 | 73.61 | 74.95 | 2,876,496 | +1.05(+1.42%) |
Dec 01, 2009 | 73.48 | 74.49 | 72.99 | 73.90 | 3,712,182 | +1.23(+1.69%) |
Nov 30, 2009 | 71.30 | 72.90 | 70.63 | 72.67 | 3,027,870 | +1.55(+2.18%) |
Nov 27, 2009 | 69.95 | 71.88 | 69.56 | 71.12 | 1,737,980 | -0.73(-1.02%) |
Nov 25, 2009 | 70.46 | 71.89 | 70.43 | 71.85 | 2,441,612 | +1.47(+2.09%) |
Nov 24, 2009 | 70.93 | 71.56 | 70.17 | 70.38 | 1,748,125 | -0.71(-0.99%) |
Nov 23, 2009 | 71.42 | 72.12 | 70.65 | 71.08 | 2,595,040 | +0.71(+1.01%) |
Nov 20, 2009 | 70.50 | 71.08 | 69.35 | 70.37 | 2,815,399 | -0.60(-0.85%) |
Nov 19, 2009 | 71.72 | 71.93 | 70.09 | 70.97 | 2,286,220 | -1.06(-1.47%) |
Nov 18, 2009 | 73.15 | 73.35 | 71.71 | 72.03 | 2,711,245 | -1.33(-1.82%) |
Nov 17, 2009 | 72.87 | 73.51 | 72.34 | 73.36 | 4,268,570 | +0.40(+0.54%) |
Nov 16, 2009 | 71.88 | 73.07 | 71.49 | 72.97 | 3,715,391 | +2.44(+3.45%) |
Nov 13, 2009 | 70.12 | 70.75 | 69.63 | 70.53 | 2,253,039 | +1.04(+1.50%) |
Nov 12, 2009 | 70.83 | 71.25 | 69.29 | 69.49 | 2,924,605 | -1.50(-2.11%) |
Nov 11, 2009 | 71.02 | 72.08 | 70.48 | 70.99 | 4,511,383 | +0.32(+0.45%) |
Nov 10, 2009 | 69.43 | 70.80 | 69.10 | 70.67 | 4,032,282 | +0.78(+1.12%) |
Nov 09, 2009 | 66.96 | 69.91 | 66.27 | 69.89 | 4,777,225 | +3.53(+5.32%) |
Nov 06, 2009 | 64.06 | 66.57 | 64.06 | 66.36 | 3,364,349 | +1.82(+2.83%) |
Nov 05, 2009 | 63.27 | 64.81 | 63.25 | 64.54 | 2,561,962 | +1.79(+2.85%) |
Nov 04, 2009 | 64.91 | 64.94 | 62.62 | 62.75 | 3,090,802 | -1.64(-2.55%) |
Nov 03, 2009 | 62.87 | 64.61 | 62.46 | 64.39 | 4,089,809 | +1.69(+2.69%) |
Nov 02, 2009 | 62.82 | 63.51 | 61.77 | 62.70 | 3,191,025 | +0.15(+0.25%) |
Oct 30, 2009 | 64.31 | 65.03 | 62.31 | 62.55 | 3,450,610 | -1.94(-3.02%) |
Oct 29, 2009 | 64.01 | 65.15 | 63.49 | 64.49 | 3,180,771 | +1.21(+1.92%) |
Oct 28, 2009 | 64.11 | 64.91 | 63.06 | 63.28 | 3,319,643 | -1.07(-1.66%) |
Oct 27, 2009 | 66.22 | 66.39 | 64.25 | 64.35 | 4,064,237 | -1.79(-2.71%) |
Oct 26, 2009 | 66.38 | 68.05 | 65.85 | 66.14 | 2,435,155 | -0.21(-0.31%) |
Oct 23, 2009 | 67.23 | 67.39 | 66.02 | 66.34 | 3,328,837 | -1.60(-2.36%) |
Oct 22, 2009 | 68.47 | 68.48 | 66.60 | 67.94 | 2,693,927 | -0.56(-0.82%) |
Oct 21, 2009 | 70.12 | 70.85 | 68.37 | 68.50 | 2,549,545 | -1.78(-2.53%) |
Oct 20, 2009 | 69.35 | 70.41 | 69.30 | 70.28 | 3,974,314 | +1.45(+2.11%) |
Oct 19, 2009 | 69.11 | 69.41 | 68.59 | 68.83 | 2,423,176 | -0.05(-0.07%) |
Oct 16, 2009 | 68.92 | 69.42 | 68.41 | 68.88 | 3,330,405 | -0.75(-1.08%) |
Oct 15, 2009 | 68.68 | 69.81 | 68.37 | 69.63 | 3,481,969 | +0.54(+0.78%) |
Oct 14, 2009 | 68.12 | 69.18 | 67.90 | 69.09 | 3,526,109 | +1.81(+2.69%) |
Oct 13, 2009 | 66.76 | 67.30 | 65.90 | 67.28 | 2,929,580 | +0.49(+0.73%) |
Oct 12, 2009 | 67.07 | 67.35 | 66.33 | 66.79 | 1,764,490 | +0.12(+0.18%) |
Oct 09, 2009 | 67.21 | 67.55 | 66.34 | 66.67 | 2,841,106 | -0.59(-0.88%) |
Oct 08, 2009 | 66.03 | 67.89 | 65.58 | 67.26 | 8,108,000 | +1.69(+2.57%) |
Oct 07, 2009 | 64.50 | 65.68 | 64.09 | 65.58 | 2,860,018 | +0.97(+1.51%) |
Oct 06, 2009 | 65.03 | 66.23 | 64.02 | 64.60 | 3,580,147 | -0.32(-0.49%) |
Oct 05, 2009 | 63.49 | 65.10 | 63.06 | 64.92 | 3,652,475 | +1.61(+2.54%) |
Oct 02, 2009 | 62.99 | 63.83 | 62.34 | 63.31 | 3,904,901 | -0.09(-0.14%) |