Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 120.66 | 120.96 | 116.58 | 118.01 | 2,072,079 | -2.17(-1.81%) |
Feb 25, 2011 | 121.00 | 122.65 | 118.64 | 120.18 | 2,689,333 | +3.12(+2.67%) |
Feb 24, 2011 | 112.06 | 117.30 | 110.74 | 117.06 | 3,313,248 | +5.07(+4.53%) |
Feb 23, 2011 | 114.52 | 116.47 | 110.69 | 111.99 | 3,293,103 | -3.12(-2.71%) |
Feb 22, 2011 | 118.59 | 118.74 | 115.00 | 115.11 | 2,589,056 | -5.74(-4.75%) |
Feb 18, 2011 | 123.66 | 123.69 | 120.28 | 120.85 | 2,612,850 | -2.08(-1.69%) |
Feb 17, 2011 | 124.93 | 125.00 | 122.75 | 122.93 | 2,624,481 | -2.75(-2.19%) |
Feb 16, 2011 | 127.21 | 127.36 | 124.76 | 125.68 | 2,900,293 | -0.69(-0.55%) |
Feb 15, 2011 | 129.48 | 129.92 | 125.72 | 126.37 | 3,113,383 | -2.05(-1.60%) |
Feb 14, 2011 | 126.74 | 129.00 | 126.70 | 128.42 | 2,597,135 | +1.80(+1.42%) |
Feb 11, 2011 | 127.10 | 128.90 | 126.11 | 126.62 | 2,633,272 | -0.38(-0.30%) |
Feb 10, 2011 | 121.44 | 127.95 | 121.00 | 127.00 | 4,684,435 | +3.34(+2.70%) |
Feb 09, 2011 | 123.14 | 124.45 | 121.07 | 123.66 | 3,081,967 | +0.14(+0.11%) |
Feb 08, 2011 | 124.00 | 125.35 | 122.25 | 123.52 | 3,717,377 | -0.71(-0.57%) |
Feb 07, 2011 | 124.43 | 127.96 | 123.41 | 124.23 | 7,396,189 | +0.59(+0.48%) |
Feb 04, 2011 | 120.15 | 123.90 | 119.50 | 123.64 | 7,085,920 | +5.43(+4.59%) |
Feb 03, 2011 | 113.85 | 118.65 | 113.85 | 118.21 | 5,873,641 | +4.70(+4.14%) |
Feb 02, 2011 | 107.81 | 113.74 | 107.81 | 113.51 | 3,729,653 | +3.55(+3.23%) |
Feb 01, 2011 | 109.56 | 111.00 | 108.75 | 109.96 | 2,220,272 | +1.58(+1.46%) |
Jan 31, 2011 | 110.24 | 110.75 | 107.91 | 108.38 | 2,481,331 | -1.20(-1.10%) |
Jan 28, 2011 | 112.82 | 113.18 | 107.80 | 109.58 | 4,302,621 | -1.36(-1.23%) |
Jan 27, 2011 | 109.59 | 112.50 | 109.49 | 110.94 | 3,269,981 | +2.13(+1.96%) |
Jan 26, 2011 | 108.78 | 110.00 | 107.06 | 108.81 | 3,997,723 | +1.28(+1.19%) |
Jan 25, 2011 | 104.75 | 107.95 | 102.66 | 107.53 | 5,673,711 | +0.97(+0.91%) |
Jan 24, 2011 | 108.86 | 110.46 | 104.80 | 106.56 | 7,209,606 | -3.41(-3.10%) |
Jan 21, 2011 | 111.73 | 113.82 | 109.66 | 109.97 | 9,443,620 | +0.82(+0.75%) |
Jan 20, 2011 | 111.19 | 114.75 | 106.10 | 109.15 | 23,311,212 | -29.63(-21.35%) |
Jan 19, 2011 | 141.89 | 143.60 | 135.60 | 138.78 | 7,223,610 | -3.00(-2.12%) |
Jan 18, 2011 | 144.42 | 145.73 | 139.77 | 141.78 | 2,875,598 | -2.39(-1.66%) |
Jan 14, 2011 | 144.47 | 145.00 | 141.45 | 144.17 | 1,771,896 | +0.22(+0.15%) |
Jan 13, 2011 | 142.08 | 145.76 | 141.37 | 143.95 | 1,776,095 | +1.34(+0.94%) |
Jan 12, 2011 | 143.85 | 143.85 | 141.62 | 142.61 | 1,226,883 | -0.04(-0.03%) |
Jan 11, 2011 | 144.00 | 144.10 | 141.10 | 142.65 | 1,765,896 | -0.04(-0.03%) |
Jan 10, 2011 | 138.17 | 143.55 | 138.07 | 142.69 | 2,103,953 | +4.34(+3.14%) |
Jan 07, 2011 | 138.15 | 139.00 | 135.50 | 138.35 | 1,305,158 | +0.28(+0.20%) |
Jan 06, 2011 | 137.89 | 139.20 | 135.75 | 138.07 | 1,995,489 | +0.78(+0.57%) |
Jan 05, 2011 | 131.80 | 137.30 | 131.80 | 137.29 | 2,296,264 | +5.22(+3.95%) |
Jan 04, 2011 | 135.19 | 135.96 | 131.59 | 132.07 | 1,442,264 | -2.26(-1.68%) |
Jan 03, 2011 | 132.89 | 137.69 | 132.77 | 134.33 | 2,307,318 | +4.17(+3.20%) |
Dec 31, 2010 | 132.35 | 132.44 | 129.14 | 130.16 | 1,017,331 | -2.25(-1.70%) |
Dec 30, 2010 | 133.38 | 133.80 | 132.25 | 132.41 | 856,913 | -1.27(-0.95%) |
Dec 29, 2010 | 133.63 | 134.65 | 132.02 | 133.68 | 822,732 | +0.30(+0.22%) |
Dec 28, 2010 | 135.08 | 135.63 | 133.05 | 133.38 | 1,194,087 | -1.52(-1.13%) |
Dec 27, 2010 | 135.26 | 135.70 | 133.02 | 134.90 | 801,170 | -0.70(-0.52%) |
Dec 23, 2010 | 136.09 | 136.25 | 134.60 | 135.60 | 812,286 | -0.57(-0.42%) |
Dec 22, 2010 | 136.76 | 137.00 | 134.83 | 136.17 | 1,373,950 | -0.47(-0.34%) |
Dec 21, 2010 | 136.06 | 136.99 | 133.93 | 136.64 | 1,726,591 | +1.04(+0.77%) |
Dec 20, 2010 | 136.75 | 136.99 | 133.34 | 135.60 | 2,089,382 | -0.41(-0.30%) |
Dec 17, 2010 | 135.01 | 138.24 | 132.63 | 136.01 | 17,748,368 | +1.94(+1.45%) |
Dec 16, 2010 | 130.96 | 134.38 | 129.59 | 134.07 | 3,105,822 | +3.69(+2.83%) |
Dec 15, 2010 | 133.05 | 135.99 | 130.13 | 130.38 | 3,766,924 | -3.27(-2.45%) |
Dec 14, 2010 | 139.41 | 140.22 | 132.82 | 133.65 | 3,474,145 | -5.41(-3.89%) |
Dec 13, 2010 | 143.72 | 143.75 | 138.71 | 139.06 | 2,332,404 | -4.03(-2.82%) |
Dec 10, 2010 | 142.94 | 143.55 | 138.68 | 143.09 | 4,268,316 | +4.17(+3.00%) |
Dec 09, 2010 | 138.30 | 139.33 | 136.00 | 138.92 | 1,447,201 | +1.75(+1.28%) |
Dec 08, 2010 | 138.32 | 139.17 | 135.72 | 137.17 | 1,912,273 | -0.44(-0.32%) |
Dec 07, 2010 | 142.34 | 143.00 | 137.32 | 137.61 | 1,638,603 | -2.19(-1.57%) |
Dec 06, 2010 | 139.48 | 140.58 | 137.61 | 139.80 | 1,552,668 | +0.52(+0.37%) |
Dec 03, 2010 | 135.84 | 141.62 | 135.52 | 139.28 | 2,320,703 | +2.13(+1.55%) |
Dec 02, 2010 | 138.66 | 139.59 | 135.84 | 137.15 | 2,636,275 | -1.81(-1.30%) |
Dec 01, 2010 | 134.11 | 139.88 | 134.11 | 138.96 | 3,797,401 | +7.08(+5.37%) |
Nov 30, 2010 | 132.43 | 133.00 | 131.26 | 131.88 | 1,968,665 | -2.30(-1.71%) |
Nov 29, 2010 | 134.67 | 136.00 | 131.93 | 134.18 | 1,858,367 | -0.86(-0.64%) |
Nov 26, 2010 | 131.11 | 135.23 | 130.56 | 135.04 | 1,225,815 | +2.49(+1.88%) |
Nov 24, 2010 | 132.25 | 132.55 | 132.55 | 132.55 | 2,106,532 | +3.41(+2.64%) |
Nov 23, 2010 | 129.65 | 131.50 | 127.21 | 129.14 | 2,302,988 | -2.80(-2.12%) |
Nov 22, 2010 | 122.51 | 132.20 | 122.13 | 131.94 | 3,667,852 | +9.25(+7.54%) |
Nov 19, 2010 | 121.18 | 123.63 | 119.70 | 122.69 | 2,078,101 | +2.18(+1.81%) |
Nov 18, 2010 | 117.99 | 121.90 | 117.73 | 120.51 | 2,478,663 | +5.50(+4.78%) |
Nov 17, 2010 | 116.52 | 118.90 | 112.10 | 115.01 | 3,771,050 | -0.94(-0.81%) |
Nov 16, 2010 | 118.43 | 120.30 | 115.37 | 115.95 | 2,636,129 | -3.60(-3.01%) |
Nov 15, 2010 | 124.36 | 124.68 | 118.91 | 119.55 | 2,265,738 | -4.31(-3.48%) |
Nov 12, 2010 | 123.21 | 127.95 | 121.11 | 123.86 | 2,983,005 | +0.16(+0.13%) |
Nov 11, 2010 | 119.19 | 123.99 | 117.43 | 123.70 | 2,701,878 | +0.81(+0.66%) |
Nov 10, 2010 | 120.26 | 124.85 | 119.77 | 122.89 | 2,206,071 | +2.47(+2.05%) |
Nov 09, 2010 | 122.94 | 124.00 | 119.84 | 120.42 | 1,183,500 | -2.40(-1.95%) |
Nov 08, 2010 | 122.86 | 124.31 | 120.85 | 122.82 | 1,282,292 | -0.18(-0.15%) |
Nov 05, 2010 | 121.92 | 124.22 | 119.32 | 123.00 | 2,098,033 | +2.11(+1.75%) |
Nov 04, 2010 | 124.53 | 125.39 | 120.38 | 120.89 | 3,033,762 | -2.03(-1.65%) |
Nov 03, 2010 | 116.51 | 122.96 | 116.51 | 122.92 | 2,765,812 | +5.57(+4.75%) |
Nov 02, 2010 | 115.22 | 118.37 | 115.19 | 117.35 | 1,537,558 | +0.98(+0.84%) |
Nov 01, 2010 | 117.98 | 118.24 | 115.30 | 116.37 | 1,655,103 | -1.33(-1.13%) |
Oct 29, 2010 | 116.77 | 119.88 | 116.53 | 117.70 | 2,210,483 | +0.92(+0.79%) |
Oct 28, 2010 | 117.95 | 118.47 | 114.60 | 116.78 | 3,024,462 | -0.80(-0.68%) |
Oct 27, 2010 | 111.79 | 118.99 | 111.53 | 117.58 | 9,955,287 | +16.75(+16.61%) |
Oct 25, 2010 | 100.00 | 101.95 | 99.95 | 100.83 | 3,032,466 | +2.38(+2.42%) |
Oct 22, 2010 | 93.23 | 98.54 | 93.01 | 98.45 | 3,673,132 | +5.63(+6.07%) |
Oct 21, 2010 | 92.50 | 94.10 | 91.52 | 92.82 | 1,643,103 | +0.89(+0.97%) |
Oct 20, 2010 | 90.80 | 93.26 | 89.05 | 91.93 | 2,356,603 | +0.94(+1.03%) |
Oct 19, 2010 | 91.00 | 92.47 | 89.05 | 90.99 | 3,380,254 | -2.18(-2.34%) |
Oct 18, 2010 | 97.23 | 97.45 | 91.57 | 93.17 | 3,354,670 | -4.03(-4.15%) |
Oct 15, 2010 | 96.35 | 97.75 | 94.83 | 97.20 | 1,637,097 | +1.54(+1.61%) |
Oct 14, 2010 | 97.40 | 97.43 | 95.00 | 95.66 | 1,585,522 | -1.08(-1.12%) |
Oct 13, 2010 | 96.64 | 97.69 | 95.00 | 96.74 | 2,896,534 | +1.13(+1.18%) |
Oct 12, 2010 | 91.62 | 96.68 | 90.59 | 95.61 | 3,643,660 | +4.43(+4.86%) |
Oct 11, 2010 | 95.63 | 96.14 | 90.63 | 91.18 | 4,086,621 | -3.51(-3.71%) |
Oct 08, 2010 | 94.15 | 95.25 | 90.12 | 94.69 | 7,941,302 | -4.29(-4.33%) |
Oct 07, 2010 | 98.20 | 100.88 | 94.10 | 98.98 | 5,800,807 | +1.44(+1.48%) |
Oct 06, 2010 | 108.50 | 109.80 | 96.87 | 97.54 | 7,616,359 | -13.96(-12.52%) |
Oct 05, 2010 | 107.85 | 112.05 | 107.51 | 111.50 | 2,688,248 | +5.61(+5.30%) |
Oct 04, 2010 | 103.65 | 109.00 | 103.16 | 105.89 | 3,064,504 | +2.60(+2.52%) |
Oct 01, 2010 | 104.82 | 105.27 | 101.65 | 103.29 | 1,793,011 | -0.52(-0.50%) |
Sep 30, 2010 | 105.09 | 107.30 | 102.56 | 103.81 | 2,583,016 | -0.60(-0.57%) |
Sep 29, 2010 | 104.12 | 105.50 | 102.96 | 104.41 | 1,318,003 | +0.35(+0.34%) |
Sep 28, 2010 | 103.66 | 105.50 | 100.80 | 104.06 | 1,888,075 | +0.83(+0.80%) |
Sep 27, 2010 | 103.50 | 104.10 | 101.19 | 103.23 | 1,328,864 | +0.16(+0.16%) |
Sep 24, 2010 | 104.24 | 105.72 | 102.81 | 103.07 | 1,473,388 | +0.58(+0.57%) |
Sep 23, 2010 | 99.17 | 104.10 | 99.04 | 102.49 | 1,672,923 | +2.00(+1.99%) |
Sep 22, 2010 | 102.63 | 103.82 | 99.61 | 100.49 | 1,678,375 | -2.89(-2.80%) |
Sep 21, 2010 | 104.91 | 104.91 | 102.03 | 103.38 | 1,453,581 | -1.26(-1.20%) |
Sep 20, 2010 | 101.96 | 105.20 | 100.99 | 104.64 | 1,780,312 | +3.66(+3.62%) |
Sep 17, 2010 | 100.56 | 101.45 | 99.33 | 100.98 | 1,345,458 | +1.84(+1.86%) |
Sep 15, 2010 | 99.13 | 99.73 | 97.20 | 99.14 | 1,324,081 | +0.48(+0.49%) |
Sep 14, 2010 | 98.47 | 100.17 | 97.57 | 98.66 | 1,800,815 | -0.21(-0.21%) |
Sep 13, 2010 | 96.31 | 99.72 | 95.91 | 98.87 | 1,991,999 | +4.72(+5.01%) |
Sep 10, 2010 | 95.63 | 95.63 | 92.75 | 94.15 | 1,469,792 | -1.58(-1.65%) |
Sep 09, 2010 | 97.00 | 98.01 | 94.70 | 95.73 | 2,076,879 | -0.63(-0.65%) |
Sep 08, 2010 | 94.37 | 97.05 | 93.56 | 96.36 | 2,180,459 | +2.84(+3.04%) |
Sep 07, 2010 | 93.22 | 94.43 | 92.25 | 93.52 | 1,029,025 | -0.28(-0.30%) |
Sep 03, 2010 | 92.72 | 94.48 | 92.00 | 93.80 | 1,211,028 | +2.69(+2.95%) |
Sep 02, 2010 | 91.22 | 91.69 | 89.83 | 91.11 | 1,612,511 | +0.37(+0.41%) |
Sep 01, 2010 | 89.84 | 91.17 | 89.21 | 90.74 | 1,174,675 | +3.31(+3.79%) |
Aug 31, 2010 | 88.58 | 89.21 | 86.46 | 87.43 | 1,385,030 | -1.81(-2.03%) |
Aug 30, 2010 | 89.09 | 90.97 | 89.00 | 89.24 | 1,203,312 | +0.22(+0.25%) |
Aug 27, 2010 | 88.70 | 89.89 | 86.00 | 89.02 | 1,203,585 | +1.36(+1.55%) |
Aug 26, 2010 | 87.88 | 89.60 | 87.35 | 87.66 | 1,217,029 | +0.77(+0.89%) |
Aug 25, 2010 | 85.63 | 87.08 | 84.01 | 86.89 | 1,693,033 | +0.62(+0.72%) |
Aug 24, 2010 | 87.56 | 87.64 | 85.57 | 86.27 | 1,459,522 | -3.00(-3.36%) |
Aug 23, 2010 | 90.76 | 91.60 | 88.76 | 89.27 | 1,271,534 | -1.77(-1.94%) |
Aug 20, 2010 | 88.12 | 91.63 | 88.08 | 91.04 | 1,420,538 | +2.31(+2.60%) |
Aug 19, 2010 | 88.46 | 89.60 | 88.12 | 88.73 | 1,165,822 | -0.13(-0.15%) |
Aug 18, 2010 | 88.52 | 89.52 | 87.89 | 88.86 | 1,781,405 | +0.95(+1.08%) |
Aug 17, 2010 | 85.21 | 89.77 | 84.70 | 87.91 | 2,003,817 | +4.02(+4.79%) |
Aug 16, 2010 | 82.96 | 85.19 | 82.34 | 83.89 | 806,803 | +0.01(+0.01%) |
Aug 13, 2010 | 82.83 | 84.96 | 82.27 | 83.88 | 1,451,810 | +1.11(+1.34%) |
Aug 12, 2010 | 82.47 | 84.68 | 80.00 | 82.77 | 3,858,665 | -4.05(-4.66%) |
Aug 11, 2010 | 89.56 | 89.94 | 86.01 | 86.82 | 2,272,119 | -5.41(-5.87%) |
Aug 10, 2010 | 90.84 | 92.70 | 89.99 | 92.23 | 1,205,879 | +0.82(+0.90%) |
Aug 09, 2010 | 89.40 | 91.97 | 88.75 | 91.41 | 1,742,267 | +2.93(+3.31%) |
Aug 06, 2010 | 87.49 | 89.50 | 86.72 | 88.48 | 1,262,395 | -0.47(-0.53%) |
Aug 05, 2010 | 89.51 | 90.83 | 88.37 | 88.95 | 1,125,439 | -0.87(-0.97%) |
Aug 04, 2010 | 88.51 | 90.00 | 87.87 | 89.82 | 1,211,743 | +1.23(+1.39%) |
Aug 03, 2010 | 88.14 | 89.27 | 87.51 | 88.59 | 1,097,346 | -0.01(-0.01%) |
Aug 02, 2010 | 87.96 | 90.25 | 87.01 | 88.60 | 2,190,938 | +0.77(+0.88%) |
Jul 30, 2010 | 85.27 | 88.34 | 84.51 | 87.83 | 2,213,146 | +1.30(+1.50%) |
Jul 29, 2010 | 86.87 | 87.70 | 84.35 | 86.53 | 1,313,020 | +0.75(+0.87%) |
Jul 28, 2010 | 85.76 | 87.21 | 84.60 | 85.78 | 978,323 | -0.31(-0.36%) |
Jul 27, 2010 | 87.88 | 87.97 | 85.16 | 86.09 | 1,489,477 | -1.39(-1.59%) |
Jul 26, 2010 | 87.16 | 87.69 | 85.81 | 87.48 | 1,785,862 | +0.27(+0.31%) |
Jul 23, 2010 | 83.20 | 87.35 | 82.74 | 87.21 | 2,956,972 | +3.81(+4.57%) |
Jul 22, 2010 | 80.10 | 83.85 | 79.40 | 83.40 | 5,529,554 | +10.29(+14.07%) |
Jul 21, 2010 | 77.15 | 77.74 | 72.48 | 73.11 | 3,201,758 | -3.68(-4.79%) |
Jul 20, 2010 | 75.00 | 77.00 | 73.76 | 76.79 | 1,234,832 | +0.54(+0.71%) |
Jul 19, 2010 | 75.24 | 77.03 | 75.02 | 76.25 | 1,825,800 | -0.12(-0.16%) |
Jul 16, 2010 | 77.94 | 78.52 | 76.29 | 76.37 | 1,384,443 | -2.33(-2.96%) |
Jul 15, 2010 | 78.24 | 79.00 | 76.91 | 78.70 | 867,408 | +0.83(+1.07%) |
Jul 14, 2010 | 77.07 | 79.21 | 77.04 | 77.87 | 1,260,022 | +1.01(+1.31%) |
Jul 13, 2010 | 77.50 | 77.70 | 74.93 | 76.86 | 1,738,142 | +0.19(+0.25%) |
Jul 12, 2010 | 75.13 | 77.96 | 74.96 | 76.67 | 1,373,317 | +1.44(+1.91%) |
Jul 09, 2010 | 75.18 | 75.90 | 74.40 | 75.23 | 799,753 | -0.30(-0.40%) |
Jul 08, 2010 | 75.61 | 76.16 | 74.16 | 75.53 | 1,768,654 | +0.41(+0.55%) |
Jul 07, 2010 | 70.50 | 75.19 | 70.50 | 75.12 | 2,138,507 | +4.98(+7.10%) |
Jul 06, 2010 | 69.90 | 72.46 | 69.26 | 70.14 | 1,581,102 | +1.49(+2.17%) |
Jul 02, 2010 | 69.98 | 69.98 | 67.97 | 68.65 | 1,221,949 | -0.95(-1.36%) |
Jul 01, 2010 | 68.51 | 69.91 | 66.79 | 69.60 | 1,525,318 | +1.03(+1.50%) |
Jun 30, 2010 | 69.10 | 70.52 | 67.72 | 68.57 | 2,086,161 | -0.52(-0.75%) |
Jun 29, 2010 | 71.46 | 71.97 | 68.83 | 69.09 | 1,852,521 | -2.80(-3.89%) |
Jun 25, 2010 | 72.02 | 72.30 | 70.10 | 71.89 | 1,412,086 | -0.09(-0.13%) |
Jun 24, 2010 | 74.08 | 74.09 | 71.53 | 71.98 | 1,479,720 | -2.38(-3.20%) |
Jun 23, 2010 | 72.66 | 75.24 | 72.32 | 74.36 | 1,380,843 | +1.19(+1.63%) |
Jun 22, 2010 | 74.44 | 76.00 | 73.03 | 73.17 | 1,478,659 | -1.05(-1.41%) |
Jun 21, 2010 | 74.99 | 77.10 | 73.80 | 74.22 | 1,871,231 | +0.41(+0.56%) |
Jun 18, 2010 | 73.36 | 74.62 | 72.94 | 73.81 | 1,591,163 | +0.39(+0.53%) |
Jun 17, 2010 | 75.28 | 75.93 | 72.77 | 73.42 | 1,614,793 | -1.27(-1.70%) |
Jun 16, 2010 | 72.10 | 75.24 | 72.01 | 74.69 | 2,505,883 | +1.72(+2.36%) |
Jun 15, 2010 | 71.41 | 73.29 | 70.88 | 72.97 | 1,041,600 | +2.50(+3.55%) |
Jun 14, 2010 | 71.00 | 71.83 | 70.01 | 70.47 | 1,237,520 | +0.52(+0.74%) |
Jun 11, 2010 | 67.16 | 69.95 | 66.92 | 69.95 | 1,348,621 | +1.85(+2.72%) |
Jun 10, 2010 | 68.27 | 68.99 | 66.79 | 68.10 | 899,194 | +1.29(+1.93%) |
Jun 09, 2010 | 66.66 | 68.42 | 64.39 | 66.81 | 2,703,454 | -0.02(-0.03%) |
Jun 08, 2010 | 67.32 | 68.00 | 65.00 | 66.83 | 1,851,029 | -0.22(-0.33%) |
Jun 07, 2010 | 69.01 | 70.38 | 66.82 | 67.05 | 1,552,906 | -1.96(-2.84%) |
Jun 04, 2010 | 70.19 | 71.39 | 68.64 | 69.01 | 1,807,314 | -2.95(-4.10%) |
Jun 03, 2010 | 70.22 | 72.12 | 69.90 | 71.96 | 1,966,510 | +2.68(+3.87%) |
Jun 02, 2010 | 68.46 | 69.41 | 67.60 | 69.28 | 1,437,606 | +1.52(+2.24%) |
Jun 01, 2010 | 70.02 | 70.55 | 67.65 | 67.76 | 1,666,157 | -2.57(-3.65%) |
May 28, 2010 | 73.22 | 72.59 | 69.87 | 70.33 | 2,248,056 | -2.89(-3.95%) |
May 27, 2010 | 70.39 | 73.24 | 70.39 | 73.22 | 2,077,093 | +4.53(+6.59%) |
May 26, 2010 | 69.72 | 71.62 | 68.54 | 68.69 | 5,028,101 | +0.10(+0.15%) |
May 25, 2010 | 65.38 | 68.62 | 63.31 | 68.59 | 2,241,933 | +1.27(+1.89%) |
May 24, 2010 | 66.91 | 68.46 | 66.53 | 67.32 | 1,354,259 | +0.42(+0.63%) |
May 21, 2010 | 64.08 | 67.54 | 62.99 | 66.90 | 2,229,605 | +2.17(+3.35%) |
May 20, 2010 | 64.43 | 66.81 | 64.10 | 64.73 | 1,941,301 | -3.92(-5.71%) |
May 19, 2010 | 68.50 | 69.61 | 67.05 | 68.65 | 886,657 | -0.22(-0.32%) |
May 18, 2010 | 70.57 | 71.14 | 68.40 | 68.87 | 901,519 | -0.74(-1.06%) |
May 17, 2010 | 70.03 | 71.40 | 67.83 | 69.61 | 1,418,032 | -0.39(-0.56%) |
May 14, 2010 | 69.59 | 70.33 | 68.59 | 70.00 | 1,222,482 | -0.69(-0.98%) |
May 13, 2010 | 72.39 | 74.00 | 70.34 | 70.69 | 1,507,942 | -2.16(-2.96%) |
May 12, 2010 | 70.23 | 73.15 | 70.09 | 72.85 | 1,676,483 | +3.06(+4.38%) |
May 11, 2010 | 70.76 | 70.99 | 67.53 | 69.79 | 1,738,006 | +1.22(+1.78%) |
May 10, 2010 | 67.77 | 68.57 | 66.00 | 68.57 | 1,694,161 | +5.24(+8.27%) |
May 07, 2010 | 64.98 | 65.73 | 60.72 | 63.33 | 2,383,501 | -2.41(-3.67%) |
May 06, 2010 | 68.93 | 69.69 | 60.50 | 65.74 | 2,280,467 | -3.49(-5.04%) |
May 05, 2010 | 68.52 | 69.96 | 67.59 | 69.23 | 1,461,308 | -0.10(-0.14%) |
May 04, 2010 | 69.54 | 70.25 | 68.95 | 69.33 | 1,224,395 | -1.75(-2.46%) |
May 03, 2010 | 67.33 | 71.21 | 67.33 | 71.08 | 1,599,790 | +2.65(+3.87%) |
Apr 30, 2010 | 70.63 | 71.30 | 68.40 | 68.43 | 1,500,264 | -1.96(-2.78%) |
Apr 29, 2010 | 70.36 | 71.52 | 69.29 | 70.39 | 1,297,745 | +0.82(+1.18%) |
Apr 28, 2010 | 70.10 | 70.38 | 68.48 | 69.57 | 740,933 | -0.04(-0.06%) |
Apr 27, 2010 | 70.00 | 70.84 | 68.47 | 69.61 | 1,506,611 | -0.80(-1.14%) |
Apr 26, 2010 | 71.30 | 71.92 | 70.26 | 70.41 | 886,550 | -0.87(-1.22%) |
Apr 23, 2010 | 71.67 | 72.60 | 70.60 | 71.28 | 1,719,509 | -0.51(-0.71%) |
Apr 22, 2010 | 65.17 | 71.80 | 65.02 | 71.79 | 4,294,356 | +4.83(+7.21%) |
Apr 21, 2010 | 65.84 | 67.28 | 65.60 | 66.96 | 1,736,852 | +1.00(+1.52%) |
Apr 20, 2010 | 66.01 | 66.65 | 65.51 | 65.96 | 1,046,684 | +0.20(+0.30%) |
Apr 19, 2010 | 66.37 | 66.67 | 64.00 | 65.76 | 1,249,687 | -0.49(-0.74%) |
Apr 16, 2010 | 66.90 | 67.25 | 65.38 | 66.25 | 916,583 | -0.88(-1.31%) |
Apr 15, 2010 | 67.40 | 67.77 | 66.31 | 67.13 | 927,575 | -0.21(-0.31%) |
Apr 14, 2010 | 65.31 | 67.69 | 65.31 | 67.34 | 1,378,574 | +2.13(+3.27%) |
Apr 13, 2010 | 64.07 | 65.45 | 63.87 | 65.21 | 1,593,028 | +1.22(+1.91%) |
Apr 12, 2010 | 64.93 | 65.17 | 63.68 | 63.99 | 977,106 | -0.77(-1.19%) |
Apr 09, 2010 | 63.86 | 64.92 | 63.48 | 64.76 | 764,547 | +0.84(+1.31%) |
Apr 08, 2010 | 64.11 | 64.36 | 62.25 | 63.92 | 1,276,552 | -0.64(-0.99%) |
Apr 07, 2010 | 65.29 | 65.53 | 63.96 | 64.56 | 834,542 | -0.56(-0.86%) |
Apr 06, 2010 | 65.26 | 65.40 | 63.95 | 65.12 | 1,144,988 | -0.17(-0.26%) |
Apr 05, 2010 | 62.70 | 65.69 | 62.70 | 65.29 | 1,241,611 | +3.15(+5.07%) |
Apr 01, 2010 | 61.69 | 62.14 | 62.14 | 62.14 | 1,021,400 | +0.51(+0.83%) |
Mar 31, 2010 | 62.19 | 62.89 | 61.51 | 61.63 | 740,261 | -0.84(-1.34%) |
Mar 30, 2010 | 62.76 | 63.29 | 61.89 | 62.47 | 666,890 | -0.15(-0.24%) |
Mar 29, 2010 | 62.70 | 63.05 | 62.20 | 62.62 | 558,075 | +0.06(+0.10%) |
Mar 26, 2010 | 62.91 | 63.72 | 61.98 | 62.56 | 723,425 | -0.09(-0.14%) |
Mar 25, 2010 | 64.51 | 65.10 | 62.65 | 62.65 | 1,237,554 | -1.34(-2.09%) |
Mar 24, 2010 | 63.50 | 64.26 | 63.00 | 63.99 | 1,113,091 | +0.39(+0.61%) |
Mar 23, 2010 | 62.88 | 63.68 | 62.14 | 63.60 | 865,357 | +0.82(+1.31%) |
Mar 22, 2010 | 61.66 | 63.03 | 61.03 | 62.78 | 825,625 | +1.03(+1.67%) |
Mar 19, 2010 | 63.28 | 63.29 | 60.86 | 61.75 | 2,231,433 | -2.56(-3.98%) |
Mar 18, 2010 | 64.86 | 65.10 | 63.80 | 64.31 | 827,205 | -0.29(-0.45%) |
Mar 17, 2010 | 62.82 | 64.89 | 62.55 | 64.60 | 1,454,430 | +2.09(+3.34%) |
Mar 16, 2010 | 63.04 | 63.17 | 62.15 | 62.51 | 865,050 | -0.56(-0.89%) |
Mar 15, 2010 | 62.69 | 63.27 | 62.25 | 63.07 | 647,262 | -0.03(-0.05%) |
Mar 12, 2010 | 63.99 | 64.00 | 62.37 | 63.10 | 1,078,733 | -0.64(-1.00%) |
Mar 11, 2010 | 62.95 | 63.74 | 62.00 | 63.74 | 1,432,846 | +1.07(+1.71%) |
Mar 10, 2010 | 61.89 | 63.48 | 61.56 | 62.67 | 1,502,987 | +1.01(+1.64%) |
Mar 09, 2010 | 60.96 | 62.45 | 60.62 | 61.66 | 1,411,330 | +0.78(+1.28%) |
Mar 08, 2010 | 61.44 | 62.06 | 60.77 | 60.88 | 1,351,826 | -0.34(-0.56%) |
Mar 05, 2010 | 61.17 | 61.66 | 60.99 | 61.22 | 1,163,074 | +0.52(+0.86%) |
Mar 04, 2010 | 61.27 | 61.80 | 60.16 | 60.70 | 1,243,624 | -0.62(-1.01%) |
Mar 03, 2010 | 59.75 | 61.93 | 59.70 | 61.32 | 2,957,610 | +1.63(+2.73%) |
Mar 02, 2010 | 58.41 | 60.23 | 58.29 | 59.69 | 2,586,293 | +1.44(+2.47%) |