Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 63.58 | 64.64 | 62.71 | 62.99 | 2,405,620 | -1.76(-2.72%) |
Sep 29, 2011 | 65.64 | 65.66 | 63.18 | 64.75 | 1,975,257 | +1.24(+1.95%) |
Sep 28, 2011 | 66.38 | 66.70 | 63.37 | 63.52 | 1,776,789 | -2.97(-4.47%) |
Sep 27, 2011 | 66.53 | 68.01 | 66.10 | 66.49 | 2,767,840 | +1.60(+2.47%) |
Sep 26, 2011 | 62.78 | 64.94 | 62.26 | 64.89 | 2,450,924 | +2.38(+3.81%) |
Sep 23, 2011 | 62.65 | 64.30 | 62.25 | 62.50 | 2,365,654 | -0.77(-1.22%) |
Sep 22, 2011 | 65.80 | 65.80 | 61.61 | 63.28 | 4,795,429 | -5.31(-7.74%) |
Sep 21, 2011 | 72.20 | 72.20 | 68.57 | 68.59 | 3,799,696 | -3.79(-5.24%) |
Sep 20, 2011 | 72.31 | 74.59 | 71.94 | 72.38 | 3,151,932 | +1.66(+2.35%) |
Sep 19, 2011 | 71.34 | 71.59 | 69.80 | 70.71 | 2,772,783 | -2.13(-2.92%) |
Sep 16, 2011 | 73.81 | 73.89 | 72.19 | 72.84 | 2,504,981 | -0.54(-0.74%) |
Sep 15, 2011 | 73.17 | 73.51 | 72.05 | 73.38 | 1,736,525 | +1.13(+1.56%) |
Sep 14, 2011 | 72.01 | 73.36 | 70.51 | 72.25 | 2,065,323 | +0.61(+0.84%) |
Sep 13, 2011 | 72.03 | 72.46 | 70.81 | 71.65 | 2,247,333 | -0.05(-0.07%) |
Sep 12, 2011 | 71.83 | 73.20 | 69.44 | 71.70 | 3,137,804 | -1.20(-1.65%) |
Sep 09, 2011 | 74.15 | 74.77 | 72.12 | 72.90 | 2,123,347 | -2.11(-2.81%) |
Sep 08, 2011 | 75.96 | 76.86 | 74.47 | 75.01 | 2,853,691 | -1.48(-1.93%) |
Sep 07, 2011 | 76.36 | 77.39 | 75.88 | 76.49 | 1,865,079 | +1.31(+1.74%) |
Sep 06, 2011 | 73.56 | 75.30 | 72.35 | 75.18 | 1,961,580 | -1.31(-1.71%) |
Sep 02, 2011 | 75.91 | 77.06 | 75.20 | 76.49 | 1,561,516 | -1.42(-1.83%) |
Sep 01, 2011 | 79.17 | 80.46 | 77.70 | 77.91 | 2,110,405 | -0.70(-0.89%) |
Aug 31, 2011 | 77.98 | 79.32 | 77.63 | 78.61 | 2,782,603 | +1.34(+1.74%) |
Aug 30, 2011 | 75.06 | 77.80 | 74.71 | 77.27 | 2,139,111 | +1.65(+2.19%) |
Aug 29, 2011 | 74.63 | 75.68 | 74.32 | 75.62 | 1,732,747 | +2.25(+3.07%) |
Aug 26, 2011 | 72.04 | 73.68 | 70.29 | 73.36 | 2,074,259 | +0.60(+0.83%) |
Aug 25, 2011 | 74.99 | 75.76 | 72.34 | 72.76 | 2,553,915 | -1.82(-2.45%) |
Aug 24, 2011 | 73.76 | 74.71 | 73.13 | 74.58 | 1,105,784 | +0.34(+0.46%) |
Aug 23, 2011 | 71.31 | 74.29 | 70.59 | 74.25 | 1,905,346 | +3.51(+4.97%) |
Aug 22, 2011 | 73.84 | 74.62 | 70.41 | 70.73 | 2,161,332 | -1.55(-2.14%) |
Aug 19, 2011 | 72.88 | 75.06 | 72.15 | 72.28 | 2,150,345 | -1.59(-2.16%) |
Aug 18, 2011 | 76.27 | 76.44 | 72.75 | 73.87 | 2,913,604 | -4.37(-5.58%) |
Aug 17, 2011 | 78.82 | 80.67 | 77.84 | 78.24 | 1,278,697 | +0.04(+0.05%) |
Aug 16, 2011 | 78.84 | 79.83 | 77.17 | 78.20 | 1,298,988 | -1.73(-2.17%) |
Aug 15, 2011 | 78.42 | 80.69 | 78.42 | 79.94 | 1,406,932 | +2.14(+2.74%) |
Aug 12, 2011 | 78.88 | 79.15 | 77.13 | 77.80 | 1,513,025 | +0.00(+0.00%) |
Aug 11, 2011 | 75.08 | 78.95 | 73.77 | 77.80 | 2,738,260 | +3.86(+5.22%) |
Aug 10, 2011 | 75.13 | 77.45 | 73.42 | 73.94 | 2,616,747 | -3.03(-3.93%) |
Aug 09, 2011 | 77.03 | 77.13 | 71.87 | 76.97 | 3,235,777 | +3.60(+4.91%) |
Aug 08, 2011 | 77.03 | 77.60 | 73.12 | 73.36 | 3,181,779 | -5.86(-7.40%) |
Aug 05, 2011 | 80.32 | 81.24 | 76.04 | 79.23 | 3,404,309 | +0.24(+0.30%) |
Aug 04, 2011 | 84.05 | 84.05 | 78.82 | 78.99 | 3,282,010 | -6.29(-7.38%) |
Aug 03, 2011 | 85.42 | 85.93 | 83.24 | 85.28 | 2,140,985 | -0.14(-0.17%) |
Aug 02, 2011 | 87.77 | 88.94 | 85.39 | 85.42 | 1,895,336 | -3.01(-3.40%) |
Aug 01, 2011 | 89.69 | 89.89 | 87.24 | 88.43 | 1,825,268 | -0.05(-0.06%) |
Jul 29, 2011 | 86.62 | 89.17 | 85.36 | 88.48 | 3,399,396 | +0.59(+0.68%) |
Jul 28, 2011 | 84.23 | 89.13 | 83.73 | 87.89 | 3,178,371 | +3.27(+3.86%) |
Jul 27, 2011 | 85.97 | 86.08 | 84.24 | 84.62 | 1,758,253 | -1.90(-2.20%) |
Jul 26, 2011 | 86.51 | 87.54 | 85.83 | 86.52 | 1,543,652 | -0.14(-0.16%) |
Jul 25, 2011 | 85.61 | 87.41 | 85.24 | 86.66 | 1,351,495 | +0.05(+0.06%) |
Jul 22, 2011 | 85.93 | 86.64 | 85.02 | 86.61 | 1,136,471 | +0.62(+0.72%) |
Jul 21, 2011 | 84.05 | 86.48 | 83.92 | 85.99 | 1,826,704 | +2.46(+2.94%) |
Jul 20, 2011 | 83.90 | 83.96 | 83.09 | 83.53 | 1,315,355 | +0.00(+0.00%) |
Jul 19, 2011 | 82.30 | 83.58 | 82.07 | 83.53 | 1,239,317 | +1.82(+2.23%) |
Jul 18, 2011 | 82.14 | 82.35 | 80.94 | 81.71 | 1,143,638 | -0.83(-1.01%) |
Jul 15, 2011 | 80.76 | 82.62 | 80.56 | 82.54 | 2,144,021 | +2.79(+3.49%) |
Jul 14, 2011 | 80.66 | 81.13 | 79.65 | 79.76 | 1,225,825 | -0.46(-0.58%) |
Jul 13, 2011 | 79.88 | 81.22 | 79.69 | 80.22 | 1,066,037 | +0.78(+0.98%) |
Jul 12, 2011 | 78.98 | 80.34 | 78.98 | 79.44 | 1,149,915 | +0.20(+0.26%) |
Jul 11, 2011 | 79.70 | 80.16 | 78.84 | 79.23 | 1,032,244 | -1.93(-2.37%) |
Jul 08, 2011 | 80.38 | 81.66 | 80.25 | 81.16 | 1,278,431 | -0.52(-0.64%) |
Jul 07, 2011 | 81.85 | 82.20 | 80.75 | 81.68 | 1,178,148 | +1.12(+1.39%) |
Jul 06, 2011 | 80.94 | 81.02 | 79.79 | 80.56 | 819,032 | -0.48(-0.59%) |
Jul 05, 2011 | 80.21 | 81.73 | 79.97 | 81.04 | 1,713,347 | +0.83(+1.04%) |
Jul 01, 2011 | 79.58 | 80.32 | 78.62 | 80.21 | 1,229,806 | +0.65(+0.81%) |
Jun 30, 2011 | 79.53 | 80.06 | 78.82 | 79.56 | 2,061,351 | +0.25(+0.31%) |
Jun 29, 2011 | 78.84 | 80.39 | 78.23 | 79.31 | 1,692,560 | +0.59(+0.76%) |
Jun 28, 2011 | 76.56 | 78.74 | 76.37 | 78.72 | 1,689,337 | +2.65(+3.48%) |
Jun 27, 2011 | 75.38 | 76.35 | 75.03 | 76.07 | 964,547 | +0.34(+0.45%) |
Jun 24, 2011 | 75.74 | 76.28 | 75.20 | 75.74 | 2,017,588 | -0.28(-0.36%) |
Jun 23, 2011 | 74.54 | 76.14 | 73.41 | 76.01 | 1,728,774 | +0.14(+0.19%) |
Jun 22, 2011 | 76.03 | 77.25 | 75.81 | 75.87 | 1,203,658 | -0.34(-0.44%) |
Jun 21, 2011 | 74.55 | 76.45 | 74.46 | 76.21 | 1,437,217 | +2.03(+2.74%) |
Jun 20, 2011 | 73.88 | 74.17 | 73.83 | 74.17 | 1,277,509 | +0.12(+0.17%) |
Jun 17, 2011 | 75.05 | 75.14 | 73.60 | 74.05 | 1,874,265 | -0.28(-0.37%) |
Jun 16, 2011 | 75.11 | 75.79 | 73.23 | 74.32 | 2,146,368 | -0.71(-0.95%) |
Jun 15, 2011 | 76.26 | 76.66 | 74.24 | 75.03 | 1,646,678 | -2.11(-2.74%) |
Jun 14, 2011 | 76.60 | 77.76 | 76.41 | 77.15 | 1,478,602 | +1.50(+1.98%) |
Jun 13, 2011 | 77.23 | 77.85 | 74.68 | 75.65 | 1,333,743 | -1.29(-1.67%) |
Jun 10, 2011 | 78.07 | 78.36 | 76.89 | 76.93 | 1,186,420 | -1.78(-2.27%) |
Jun 09, 2011 | 77.97 | 78.96 | 77.49 | 78.72 | 1,001,453 | +1.14(+1.46%) |
Jun 08, 2011 | 77.64 | 78.98 | 77.33 | 77.58 | 1,016,077 | +0.02(+0.02%) |
Jun 07, 2011 | 78.38 | 78.89 | 77.31 | 77.56 | 1,836,402 | +0.13(+0.17%) |
Jun 06, 2011 | 79.19 | 80.08 | 77.16 | 77.43 | 1,277,025 | -2.14(-2.69%) |
Jun 03, 2011 | 79.99 | 80.63 | 78.29 | 79.57 | 1,291,663 | +0.59(+0.74%) |
May 24, 2011 | 78.46 | 79.97 | 78.01 | 78.98 | 1,402,156 | +1.20(+1.54%) |
May 23, 2011 | 78.34 | 78.66 | 77.47 | 77.79 | 1,230,648 | -1.82(-2.29%) |
May 20, 2011 | 79.37 | 80.38 | 77.95 | 79.61 | 1,634,853 | +0.43(+0.54%) |
May 19, 2011 | 80.01 | 80.16 | 78.32 | 79.18 | 1,182,608 | -0.67(-0.84%) |
May 18, 2011 | 78.62 | 80.32 | 78.48 | 79.85 | 1,894,513 | +1.82(+2.33%) |
May 17, 2011 | 76.11 | 78.20 | 75.64 | 78.03 | 2,243,396 | +1.62(+2.13%) |
May 16, 2011 | 77.35 | 78.11 | 76.15 | 76.41 | 1,521,514 | -1.38(-1.77%) |
May 13, 2011 | 77.77 | 78.81 | 76.71 | 77.79 | 1,309,347 | +0.21(+0.27%) |
May 12, 2011 | 77.47 | 78.13 | 76.34 | 77.57 | 1,314,208 | -0.21(-0.27%) |
May 11, 2011 | 79.87 | 79.89 | 76.45 | 77.79 | 1,244,823 | -2.41(-3.00%) |
May 10, 2011 | 79.37 | 80.69 | 78.83 | 80.19 | 1,596,563 | +0.99(+1.24%) |
May 09, 2011 | 78.53 | 79.72 | 78.20 | 79.21 | 1,163,188 | +0.97(+1.24%) |
May 06, 2011 | 78.75 | 80.07 | 77.23 | 78.24 | 1,427,155 | +0.28(+0.35%) |
May 05, 2011 | 77.97 | 79.33 | 76.63 | 77.96 | 1,798,012 | -0.99(-1.26%) |
May 04, 2011 | 80.33 | 80.33 | 78.26 | 78.96 | 1,894,489 | -1.30(-1.62%) |
May 03, 2011 | 82.16 | 82.16 | 79.48 | 80.26 | 3,012,432 | -2.44(-2.95%) |
May 02, 2011 | 82.58 | 82.81 | 82.24 | 82.70 | 2,489,556 | -2.59(-3.03%) |
Apr 29, 2011 | 84.94 | 85.99 | 84.17 | 85.28 | 1,943,932 | +0.14(+0.17%) |
Apr 28, 2011 | 84.97 | 86.02 | 83.18 | 85.14 | 1,530,928 | +0.69(+0.82%) |
Apr 27, 2011 | 84.63 | 84.63 | 82.92 | 84.45 | 1,482,343 | +0.25(+0.29%) |
Apr 26, 2011 | 84.13 | 84.60 | 83.81 | 84.20 | 1,328,736 | +0.04(+0.05%) |
Apr 25, 2011 | 84.69 | 84.83 | 83.49 | 84.16 | 1,106,350 | -0.50(-0.59%) |
Apr 21, 2011 | 85.23 | 85.57 | 84.07 | 84.65 | 1,211,587 | -0.49(-0.57%) |
Apr 20, 2011 | 84.10 | 85.27 | 84.10 | 85.14 | 1,699,504 | +2.55(+3.09%) |
Apr 19, 2011 | 81.47 | 82.94 | 80.90 | 82.59 | 1,367,236 | +1.12(+1.37%) |
Apr 18, 2011 | 81.92 | 82.03 | 80.78 | 81.47 | 1,576,407 | -1.67(-2.01%) |
Apr 15, 2011 | 82.41 | 83.41 | 81.37 | 83.15 | 1,482,799 | +0.98(+1.20%) |
Apr 14, 2011 | 81.28 | 82.45 | 80.76 | 82.16 | 1,128,033 | +0.21(+0.26%) |
Apr 13, 2011 | 81.78 | 82.70 | 81.15 | 81.95 | 859,710 | +0.82(+1.00%) |
Apr 12, 2011 | 83.28 | 83.29 | 80.60 | 81.14 | 1,851,639 | -2.79(-3.32%) |
Apr 11, 2011 | 85.89 | 85.94 | 83.29 | 83.93 | 1,053,977 | -1.96(-2.28%) |
Apr 08, 2011 | 85.93 | 86.41 | 85.26 | 85.89 | 1,255,610 | +0.37(+0.44%) |
Apr 07, 2011 | 85.66 | 86.18 | 84.94 | 85.51 | 1,461,650 | -0.36(-0.42%) |
Apr 06, 2011 | 86.66 | 87.45 | 85.14 | 85.88 | 1,314,259 | -0.18(-0.21%) |
Apr 05, 2011 | 85.86 | 87.02 | 85.34 | 86.05 | 1,515,943 | -0.06(-0.07%) |
Apr 04, 2011 | 85.37 | 86.33 | 84.86 | 86.12 | 1,181,054 | +1.36(+1.61%) |
Apr 01, 2011 | 83.21 | 86.67 | 83.18 | 84.75 | 2,707,466 | -0.87(-1.01%) |
Mar 31, 2011 | 86.99 | 87.52 | 85.03 | 85.62 | 1,915,621 | -1.20(-1.38%) |
Mar 30, 2011 | 86.93 | 87.69 | 86.42 | 86.82 | 1,759,263 | +0.27(+0.31%) |
Mar 29, 2011 | 85.34 | 86.80 | 85.12 | 86.55 | 1,572,152 | +1.27(+1.49%) |
Mar 28, 2011 | 86.26 | 86.89 | 85.21 | 85.28 | 1,056,623 | -1.02(-1.18%) |
Mar 25, 2011 | 84.90 | 86.82 | 84.79 | 86.30 | 1,191,134 | +1.19(+1.39%) |
Mar 24, 2011 | 85.60 | 85.87 | 83.76 | 85.11 | 968,330 | -0.12(-0.15%) |
Mar 23, 2011 | 85.22 | 85.70 | 83.56 | 85.24 | 1,323,590 | +0.17(+0.20%) |
Mar 22, 2011 | 84.87 | 85.67 | 84.42 | 85.07 | 1,336,645 | +0.17(+0.20%) |
Mar 21, 2011 | 84.31 | 84.93 | 83.92 | 84.90 | 1,494,621 | +2.24(+2.71%) |
Mar 18, 2011 | 83.08 | 83.37 | 81.77 | 82.66 | 2,846,214 | +0.60(+0.73%) |
Mar 17, 2011 | 79.92 | 82.45 | 79.83 | 82.06 | 1,944,388 | +4.12(+5.29%) |
Mar 16, 2011 | 80.64 | 82.44 | 77.82 | 77.94 | 3,780,213 | -2.45(-3.05%) |
Mar 15, 2011 | 79.11 | 80.76 | 79.09 | 80.39 | 2,071,794 | +0.70(+0.88%) |
Mar 14, 2011 | 79.21 | 80.01 | 78.29 | 79.69 | 1,227,129 | +0.27(+0.35%) |
Mar 11, 2011 | 76.86 | 79.86 | 76.41 | 79.42 | 1,120,588 | +1.88(+2.42%) |
Mar 10, 2011 | 79.82 | 80.04 | 77.38 | 77.54 | 1,556,734 | -3.22(-3.98%) |
Mar 09, 2011 | 80.61 | 81.10 | 79.58 | 80.76 | 1,447,647 | +0.12(+0.14%) |
Mar 08, 2011 | 82.80 | 82.81 | 80.48 | 80.64 | 1,292,741 | -2.16(-2.61%) |
Mar 07, 2011 | 83.38 | 84.16 | 82.04 | 82.80 | 1,873,567 | -0.20(-0.25%) |
Mar 04, 2011 | 81.33 | 83.10 | 81.33 | 83.01 | 1,805,443 | +1.05(+1.29%) |
Mar 03, 2011 | 81.14 | 82.17 | 80.53 | 81.95 | 1,529,194 | +1.22(+1.51%) |
Mar 02, 2011 | 80.37 | 80.84 | 79.57 | 80.73 | 1,741,704 | +0.16(+0.20%) |
Mar 01, 2011 | 82.54 | 82.78 | 80.39 | 80.57 | 2,225,596 | -1.51(-1.85%) |
Feb 28, 2011 | 79.46 | 82.31 | 78.90 | 82.08 | 3,259,833 | +3.07(+3.89%) |
Feb 25, 2011 | 77.30 | 79.13 | 77.06 | 79.01 | 1,659,163 | +2.15(+2.80%) |
Feb 24, 2011 | 78.61 | 78.84 | 76.49 | 76.86 | 1,391,292 | -1.49(-1.90%) |
Feb 23, 2011 | 78.84 | 79.40 | 78.07 | 78.35 | 2,103,294 | -0.24(-0.30%) |
Feb 22, 2011 | 78.43 | 79.99 | 77.72 | 78.59 | 1,891,775 | -0.14(-0.18%) |
Feb 18, 2011 | 77.89 | 79.05 | 77.54 | 78.73 | 2,149,417 | +0.99(+1.28%) |
Feb 17, 2011 | 76.41 | 78.14 | 76.38 | 77.73 | 1,607,018 | +1.24(+1.62%) |
Feb 16, 2011 | 77.05 | 77.57 | 76.14 | 76.49 | 1,715,796 | -0.27(-0.36%) |
Feb 15, 2011 | 77.77 | 78.39 | 76.67 | 76.77 | 1,515,914 | -1.37(-1.76%) |
Feb 14, 2011 | 76.95 | 78.33 | 76.95 | 78.14 | 1,747,252 | +1.02(+1.32%) |
Feb 11, 2011 | 77.54 | 77.60 | 76.91 | 77.12 | 2,313,908 | -0.32(-0.41%) |
Feb 10, 2011 | 78.53 | 79.47 | 77.12 | 77.44 | 2,780,523 | -1.48(-1.87%) |
Feb 09, 2011 | 80.20 | 80.72 | 78.32 | 78.92 | 1,245,783 | -1.71(-2.12%) |
Feb 08, 2011 | 78.75 | 80.63 | 78.32 | 80.63 | 2,131,723 | +2.05(+2.60%) |
Feb 07, 2011 | 80.51 | 81.48 | 78.32 | 78.59 | 2,712,923 | -0.57(-0.72%) |
Feb 04, 2011 | 78.90 | 79.66 | 78.43 | 79.15 | 1,961,456 | +0.40(+0.51%) |
Feb 03, 2011 | 79.13 | 79.46 | 78.30 | 78.75 | 1,524,316 | +0.08(+0.10%) |
Feb 02, 2011 | 78.07 | 79.66 | 78.07 | 78.67 | 1,811,132 | -0.13(-0.17%) |
Feb 01, 2011 | 80.73 | 81.48 | 78.38 | 78.81 | 2,258,490 | -1.73(-2.15%) |
Jan 31, 2011 | 76.96 | 80.66 | 76.91 | 80.54 | 2,959,650 | +4.10(+5.37%) |
Jan 28, 2011 | 76.16 | 77.65 | 73.75 | 76.44 | 3,702,982 | +0.51(+0.68%) |
Jan 27, 2011 | 76.61 | 76.98 | 75.54 | 75.92 | 757,987 | -0.57(-0.75%) |
Jan 26, 2011 | 76.04 | 76.73 | 75.18 | 76.50 | 1,043,683 | +1.04(+1.38%) |
Jan 25, 2011 | 76.59 | 76.84 | 74.74 | 75.46 | 1,589,369 | -1.56(-2.02%) |
Jan 24, 2011 | 77.02 | 78.12 | 76.82 | 77.01 | 1,450,501 | -0.11(-0.14%) |
Jan 21, 2011 | 76.70 | 77.34 | 76.06 | 77.12 | 1,728,348 | +1.12(+1.48%) |
Jan 20, 2011 | 75.58 | 76.49 | 75.16 | 76.00 | 2,297,481 | +0.02(+0.02%) |
Jan 19, 2011 | 76.00 | 76.30 | 75.18 | 75.98 | 1,661,060 | +0.34(+0.46%) |
Jan 18, 2011 | 74.40 | 75.94 | 74.07 | 75.63 | 1,279,742 | +1.30(+1.75%) |
Jan 14, 2011 | 73.91 | 74.40 | 73.10 | 74.33 | 1,149,026 | +0.19(+0.26%) |
Jan 13, 2011 | 74.27 | 74.82 | 73.52 | 74.14 | 1,195,088 | -0.08(-0.11%) |
Jan 12, 2011 | 73.64 | 75.00 | 73.48 | 74.22 | 1,722,060 | +1.02(+1.39%) |
Jan 11, 2011 | 73.26 | 73.95 | 73.00 | 73.20 | 1,834,685 | +0.41(+0.56%) |
Jan 10, 2011 | 73.13 | 73.38 | 71.85 | 72.79 | 1,441,040 | -0.67(-0.91%) |
Jan 07, 2011 | 73.22 | 73.79 | 72.67 | 73.47 | 1,462,844 | +0.42(+0.57%) |
Jan 06, 2011 | 74.53 | 74.70 | 72.68 | 73.05 | 1,851,227 | -1.54(-2.06%) |
Jan 05, 2011 | 73.63 | 74.61 | 73.19 | 74.59 | 2,154,450 | -0.03(-0.04%) |
Jan 04, 2011 | 75.43 | 75.57 | 73.56 | 74.62 | 1,975,730 | -0.36(-0.48%) |
Jan 03, 2011 | 76.13 | 78.19 | 74.84 | 74.98 | 2,748,787 | -1.12(-1.48%) |
Dec 31, 2010 | 76.33 | 76.68 | 75.71 | 76.10 | 1,097,575 | -0.23(-0.30%) |
Dec 30, 2010 | 77.61 | 78.43 | 76.03 | 76.33 | 1,590,337 | -0.73(-0.94%) |
Dec 29, 2010 | 77.61 | 78.68 | 76.62 | 77.06 | 5,224,698 | +1.93(+2.57%) |
Dec 28, 2010 | 75.05 | 75.37 | 74.71 | 75.13 | 534,878 | +0.11(+0.14%) |
Dec 27, 2010 | 74.85 | 75.14 | 74.32 | 75.02 | 409,065 | -0.06(-0.08%) |
Dec 23, 2010 | 75.09 | 75.47 | 74.28 | 75.08 | 600,153 | -0.22(-0.29%) |
Dec 22, 2010 | 75.25 | 75.31 | 74.61 | 75.31 | 680,098 | +0.19(+0.25%) |
Dec 21, 2010 | 75.01 | 75.68 | 74.53 | 75.12 | 1,144,022 | +0.28(+0.38%) |
Dec 20, 2010 | 75.62 | 75.62 | 74.52 | 74.84 | 1,128,060 | -0.34(-0.45%) |
Dec 17, 2010 | 74.97 | 75.85 | 74.75 | 75.17 | 2,844,153 | +0.63(+0.84%) |
Dec 16, 2010 | 72.89 | 74.62 | 72.31 | 74.55 | 1,630,392 | +1.56(+2.13%) |
Dec 15, 2010 | 72.11 | 73.18 | 71.61 | 72.99 | 1,803,270 | +0.60(+0.83%) |
Dec 14, 2010 | 72.29 | 73.02 | 72.18 | 72.39 | 1,273,731 | +0.11(+0.16%) |
Dec 13, 2010 | 73.03 | 73.36 | 71.78 | 72.27 | 1,948,691 | -0.59(-0.81%) |
Dec 10, 2010 | 73.59 | 73.59 | 71.96 | 72.87 | 1,414,798 | -0.42(-0.57%) |
Dec 09, 2010 | 74.46 | 74.60 | 72.48 | 73.28 | 1,437,557 | -0.78(-1.05%) |
Dec 08, 2010 | 75.16 | 75.45 | 73.47 | 74.06 | 1,512,318 | -0.95(-1.27%) |
Dec 07, 2010 | 76.79 | 76.82 | 74.85 | 75.01 | 1,556,367 | -0.42(-0.55%) |
Dec 06, 2010 | 75.20 | 75.94 | 75.02 | 75.43 | 1,047,883 | -0.27(-0.35%) |
Dec 03, 2010 | 74.76 | 75.82 | 74.68 | 75.69 | 1,008,173 | +0.57(+0.75%) |
Dec 02, 2010 | 73.96 | 75.45 | 73.78 | 75.13 | 1,183,036 | +1.27(+1.72%) |
Dec 01, 2010 | 73.14 | 74.41 | 72.95 | 73.86 | 1,119,163 | +2.02(+2.82%) |
Nov 30, 2010 | 72.02 | 73.17 | 71.55 | 71.83 | 2,073,815 | -1.22(-1.67%) |
Nov 29, 2010 | 72.49 | 73.46 | 71.83 | 73.05 | 1,576,680 | +0.15(+0.21%) |
Nov 26, 2010 | 73.36 | 73.84 | 72.87 | 72.90 | 658,764 | -1.15(-1.55%) |
Nov 24, 2010 | 71.26 | 74.05 | 74.05 | 74.05 | 2,498,748 | +3.34(+4.73%) |
Nov 23, 2010 | 71.96 | 72.40 | 70.61 | 70.71 | 1,642,853 | -2.33(-3.20%) |
Nov 22, 2010 | 73.10 | 73.42 | 71.72 | 73.04 | 998,480 | -0.72(-0.97%) |
Nov 19, 2010 | 72.94 | 73.77 | 72.34 | 73.76 | 1,107,375 | +0.57(+0.79%) |
Nov 18, 2010 | 72.30 | 73.44 | 72.11 | 73.18 | 1,150,722 | +1.67(+2.34%) |
Nov 17, 2010 | 71.39 | 72.36 | 71.04 | 71.51 | 987,868 | -0.01(-0.01%) |
Nov 16, 2010 | 71.54 | 72.03 | 70.88 | 71.52 | 1,935,719 | -0.66(-0.92%) |
Nov 15, 2010 | 73.14 | 73.75 | 72.14 | 72.18 | 1,574,116 | -0.53(-0.73%) |
Nov 12, 2010 | 74.04 | 74.31 | 72.26 | 72.72 | 2,992,628 | -2.85(-3.77%) |
Nov 11, 2010 | 73.82 | 75.94 | 73.81 | 75.56 | 2,020,666 | +0.88(+1.18%) |
Nov 10, 2010 | 75.43 | 75.59 | 73.94 | 74.68 | 2,792,018 | -0.66(-0.88%) |
Nov 09, 2010 | 75.76 | 75.99 | 74.62 | 75.34 | 2,351,461 | -0.09(-0.12%) |
Nov 08, 2010 | 75.15 | 75.57 | 74.83 | 75.43 | 1,405,529 | -0.27(-0.36%) |
Nov 05, 2010 | 75.25 | 75.75 | 74.76 | 75.70 | 1,561,144 | +0.42(+0.55%) |
Nov 04, 2010 | 74.43 | 75.51 | 74.08 | 75.29 | 1,892,238 | +1.64(+2.23%) |
Nov 03, 2010 | 73.11 | 73.64 | 71.88 | 73.64 | 1,761,542 | +0.96(+1.32%) |
Nov 02, 2010 | 72.03 | 72.94 | 71.66 | 72.68 | 1,064,542 | +1.40(+1.97%) |
Nov 01, 2010 | 72.44 | 72.75 | 70.82 | 71.28 | 2,087,564 | -0.60(-0.83%) |
Oct 29, 2010 | 70.02 | 72.09 | 70.02 | 71.88 | 2,013,180 | +1.66(+2.36%) |
Oct 28, 2010 | 70.12 | 71.59 | 68.81 | 70.22 | 3,799,838 | +2.03(+2.98%) |
Oct 27, 2010 | 68.20 | 68.57 | 67.42 | 68.19 | 1,360,419 | -0.91(-1.32%) |
Oct 25, 2010 | 69.48 | 70.02 | 68.95 | 69.10 | 1,224,471 | +0.08(+0.12%) |
Oct 22, 2010 | 68.16 | 69.02 | 67.80 | 69.02 | 1,377,007 | +1.09(+1.61%) |
Oct 21, 2010 | 67.76 | 68.82 | 67.53 | 67.93 | 2,101,048 | +0.30(+0.44%) |
Oct 20, 2010 | 67.91 | 68.36 | 67.46 | 67.63 | 2,590,562 | -0.20(-0.30%) |
Oct 19, 2010 | 68.28 | 68.71 | 67.36 | 67.83 | 1,937,668 | -1.53(-2.21%) |
Oct 18, 2010 | 68.95 | 69.74 | 68.39 | 69.37 | 2,455,319 | +0.56(+0.81%) |
Oct 15, 2010 | 68.69 | 69.43 | 68.15 | 68.81 | 2,414,206 | +0.49(+0.71%) |
Oct 14, 2010 | 68.70 | 69.22 | 67.69 | 68.32 | 1,255,290 | -0.43(-0.63%) |
Oct 13, 2010 | 68.32 | 69.05 | 68.16 | 68.76 | 1,929,430 | +0.96(+1.42%) |
Oct 12, 2010 | 68.06 | 68.16 | 67.10 | 67.79 | 1,421,702 | -0.61(-0.89%) |
Oct 11, 2010 | 68.34 | 69.14 | 68.08 | 68.40 | 1,148,434 | +0.02(+0.03%) |
Oct 08, 2010 | 68.39 | 68.65 | 66.62 | 68.39 | 1,444,215 | +0.94(+1.39%) |
Oct 07, 2010 | 68.13 | 68.36 | 67.13 | 67.45 | 1,505 | -0.25(-0.36%) |
Oct 06, 2010 | 67.81 | 68.32 | 67.56 | 67.70 | 1,507,463 | -0.41(-0.60%) |
Oct 05, 2010 | 67.64 | 68.29 | 67.29 | 68.10 | 689 | +1.29(+1.93%) |
Oct 04, 2010 | 66.87 | 67.57 | 66.40 | 66.82 | 1,562,804 | -0.02(-0.03%) |