Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 73.16 | 73.81 | 72.37 | 73.29 | 707,326 | +0.36(+0.50%) |
Feb 25, 2011 | 72.03 | 73.24 | 71.85 | 72.93 | 630,604 | +1.02(+1.42%) |
Feb 24, 2011 | 71.00 | 72.08 | 70.59 | 71.90 | 871,255 | +0.71(+0.99%) |
Feb 23, 2011 | 71.47 | 71.47 | 70.10 | 71.20 | 1,015,451 | -0.12(-0.17%) |
Feb 22, 2011 | 72.49 | 72.77 | 70.94 | 71.32 | 585,006 | -2.18(-2.96%) |
Feb 18, 2011 | 73.31 | 74.23 | 73.10 | 73.50 | 349,866 | +0.23(+0.32%) |
Feb 17, 2011 | 72.89 | 73.62 | 72.62 | 73.26 | 804,259 | +0.20(+0.27%) |
Feb 16, 2011 | 73.90 | 74.20 | 72.76 | 73.07 | 616,833 | -0.61(-0.82%) |
Feb 15, 2011 | 73.77 | 74.35 | 73.04 | 73.67 | 780,219 | -0.68(-0.91%) |
Feb 14, 2011 | 73.73 | 74.44 | 73.40 | 74.35 | 715,587 | +1.26(+1.72%) |
Feb 11, 2011 | 72.23 | 73.27 | 72.10 | 73.10 | 719,105 | +0.50(+0.69%) |
Feb 10, 2011 | 71.50 | 72.59 | 71.00 | 72.59 | 456,364 | +0.58(+0.80%) |
Feb 09, 2011 | 71.84 | 72.26 | 71.12 | 72.02 | 620,378 | +0.18(+0.25%) |
Feb 08, 2011 | 72.31 | 72.76 | 71.53 | 71.84 | 630,825 | -0.71(-0.98%) |
Feb 07, 2011 | 71.37 | 72.79 | 71.36 | 72.55 | 1,686,745 | +1.33(+1.87%) |
Feb 04, 2011 | 72.25 | 72.60 | 70.66 | 71.22 | 1,199,992 | -1.24(-1.71%) |
Feb 03, 2011 | 70.04 | 72.56 | 70.04 | 72.45 | 1,948,265 | +2.11(+3.00%) |
Feb 02, 2011 | 70.36 | 71.49 | 69.11 | 70.34 | 2,829,247 | +3.08(+4.58%) |
Feb 01, 2011 | 66.59 | 67.40 | 66.10 | 67.26 | 937,451 | +1.41(+2.15%) |
Jan 31, 2011 | 66.48 | 66.66 | 65.75 | 65.85 | 997,556 | -0.47(-0.72%) |
Jan 28, 2011 | 67.49 | 67.63 | 66.27 | 66.32 | 1,073,954 | -1.10(-1.63%) |
Jan 27, 2011 | 67.82 | 68.10 | 67.25 | 67.42 | 700,921 | -0.49(-0.73%) |
Jan 26, 2011 | 67.95 | 68.50 | 67.35 | 67.91 | 1,018,647 | -0.04(-0.05%) |
Jan 25, 2011 | 67.77 | 68.19 | 67.46 | 67.95 | 557,913 | -0.09(-0.14%) |
Jan 24, 2011 | 66.79 | 68.48 | 66.61 | 68.04 | 650,727 | +1.36(+2.04%) |
Jan 21, 2011 | 67.31 | 67.51 | 66.58 | 66.68 | 254,040 | -0.35(-0.53%) |
Jan 20, 2011 | 66.13 | 67.41 | 65.98 | 67.04 | 506,245 | +0.70(+1.05%) |
Jan 19, 2011 | 66.91 | 66.91 | 66.11 | 66.34 | 1,125,102 | -0.69(-1.03%) |
Jan 18, 2011 | 66.99 | 68.00 | 66.00 | 67.03 | 1,452,283 | -0.14(-0.21%) |
Jan 14, 2011 | 66.31 | 67.53 | 65.24 | 67.17 | 803,845 | -0.10(-0.15%) |
Jan 13, 2011 | 68.27 | 68.93 | 66.97 | 67.27 | 1,201,298 | -1.24(-1.81%) |
Jan 12, 2011 | 67.81 | 68.88 | 66.84 | 68.51 | 640,200 | +1.47(+2.19%) |
Jan 11, 2011 | 67.01 | 67.38 | 66.87 | 67.04 | 430,072 | +0.21(+0.32%) |
Jan 10, 2011 | 65.99 | 67.13 | 65.69 | 66.82 | 409,043 | +0.55(+0.83%) |
Jan 07, 2011 | 66.58 | 66.74 | 65.70 | 66.27 | 444,052 | -0.26(-0.39%) |
Jan 06, 2011 | 66.12 | 66.74 | 65.98 | 66.53 | 781,774 | +0.74(+1.13%) |
Jan 05, 2011 | 66.74 | 67.23 | 64.85 | 65.79 | 1,665,389 | -1.28(-1.90%) |
Jan 04, 2011 | 67.56 | 67.76 | 66.41 | 67.06 | 1,207,475 | -0.44(-0.65%) |
Jan 03, 2011 | 66.95 | 67.92 | 66.74 | 67.50 | 928,035 | +1.39(+2.10%) |
Dec 31, 2010 | 66.39 | 66.61 | 65.96 | 66.12 | 408,859 | -0.27(-0.41%) |
Dec 30, 2010 | 66.08 | 66.58 | 65.86 | 66.39 | 248,095 | +0.31(+0.46%) |
Dec 29, 2010 | 65.89 | 66.25 | 65.61 | 66.08 | 237,168 | +0.21(+0.33%) |
Dec 28, 2010 | 65.98 | 66.46 | 65.68 | 65.86 | 222,617 | -0.16(-0.24%) |
Dec 27, 2010 | 65.51 | 66.09 | 65.15 | 66.02 | 232,907 | +0.23(+0.35%) |
Dec 23, 2010 | 66.12 | 66.79 | 65.68 | 65.79 | 208,553 | -0.51(-0.77%) |
Dec 22, 2010 | 66.30 | 66.74 | 66.00 | 66.30 | 407,931 | -0.10(-0.15%) |
Dec 21, 2010 | 65.90 | 66.55 | 65.76 | 66.40 | 673,130 | +0.57(+0.86%) |
Dec 20, 2010 | 65.46 | 65.85 | 64.61 | 65.84 | 518,184 | +0.61(+0.94%) |
Dec 17, 2010 | 65.55 | 65.98 | 64.95 | 65.22 | 682,167 | -0.26(-0.40%) |
Dec 16, 2010 | 64.24 | 66.71 | 64.24 | 65.48 | 1,871,544 | +1.36(+2.12%) |
Dec 15, 2010 | 64.23 | 64.75 | 63.86 | 64.12 | 752,688 | -0.20(-0.30%) |
Dec 14, 2010 | 64.40 | 64.91 | 64.07 | 64.32 | 739,127 | +0.07(+0.10%) |
Dec 13, 2010 | 65.25 | 65.49 | 64.19 | 64.25 | 758,267 | -0.75(-1.16%) |
Dec 10, 2010 | 64.50 | 65.58 | 64.11 | 65.01 | 784,910 | +0.60(+0.94%) |
Dec 09, 2010 | 63.91 | 64.41 | 63.59 | 64.40 | 487,823 | +0.88(+1.39%) |
Dec 08, 2010 | 63.30 | 63.64 | 62.84 | 63.52 | 604,849 | +0.34(+0.53%) |
Dec 07, 2010 | 63.94 | 63.98 | 62.95 | 63.18 | 593,237 | -0.07(-0.12%) |
Dec 06, 2010 | 63.43 | 64.04 | 63.01 | 63.26 | 622,859 | -0.20(-0.32%) |
Dec 03, 2010 | 62.22 | 63.56 | 62.12 | 63.46 | 831,652 | +0.97(+1.55%) |
Dec 02, 2010 | 61.73 | 62.81 | 61.73 | 62.49 | 1,106,163 | +0.91(+1.48%) |
Dec 01, 2010 | 59.37 | 62.01 | 59.26 | 61.58 | 1,800,292 | +2.91(+4.96%) |
Nov 30, 2010 | 57.90 | 59.62 | 57.90 | 58.67 | 919,138 | +0.25(+0.42%) |
Nov 29, 2010 | 58.76 | 58.93 | 57.91 | 58.43 | 769,454 | -0.87(-1.46%) |
Nov 26, 2010 | 59.52 | 59.59 | 58.90 | 59.29 | 233,018 | -0.70(-1.16%) |
Nov 24, 2010 | 58.63 | 59.99 | 59.99 | 59.99 | 870,057 | +1.72(+2.96%) |
Nov 23, 2010 | 57.45 | 58.57 | 57.45 | 58.27 | 576,005 | +0.03(+0.05%) |
Nov 22, 2010 | 57.14 | 58.37 | 56.97 | 58.24 | 690,929 | +0.79(+1.38%) |
Nov 19, 2010 | 57.15 | 57.53 | 56.71 | 57.45 | 846,576 | +0.12(+0.21%) |
Nov 18, 2010 | 57.59 | 58.05 | 57.02 | 57.33 | 852,957 | +0.54(+0.95%) |
Nov 17, 2010 | 57.37 | 57.84 | 56.69 | 56.79 | 523,876 | -0.54(-0.94%) |
Nov 16, 2010 | 57.25 | 57.40 | 56.68 | 57.33 | 1,025,561 | -0.37(-0.65%) |
Nov 15, 2010 | 58.05 | 58.20 | 57.60 | 57.70 | 525,182 | -0.18(-0.31%) |
Nov 12, 2010 | 58.37 | 58.86 | 57.05 | 57.88 | 1,813,780 | -0.93(-1.58%) |
Nov 11, 2010 | 57.63 | 59.16 | 57.44 | 58.81 | 942,689 | +0.38(+0.65%) |
Nov 10, 2010 | 57.83 | 58.50 | 57.70 | 58.43 | 674,267 | +0.65(+1.13%) |
Nov 09, 2010 | 58.27 | 58.49 | 57.66 | 57.78 | 681,589 | -0.42(-0.72%) |
Nov 08, 2010 | 58.52 | 58.99 | 57.87 | 58.19 | 657,073 | -0.40(-0.68%) |
Nov 05, 2010 | 58.78 | 59.49 | 58.39 | 58.59 | 619,035 | -0.12(-0.21%) |
Nov 04, 2010 | 58.21 | 58.73 | 57.66 | 58.72 | 1,038,885 | +1.08(+1.87%) |
Nov 03, 2010 | 56.68 | 57.64 | 56.26 | 57.64 | 1,004,135 | +1.00(+1.76%) |
Nov 02, 2010 | 56.93 | 57.73 | 55.85 | 56.64 | 889,440 | +0.38(+0.68%) |
Nov 01, 2010 | 56.81 | 57.01 | 55.82 | 56.26 | 853,812 | -0.26(-0.46%) |
Oct 29, 2010 | 54.93 | 56.76 | 54.53 | 56.52 | 1,273,792 | +1.57(+2.86%) |
Oct 28, 2010 | 56.69 | 56.96 | 54.95 | 54.95 | 2,070,069 | -1.33(-2.37%) |
Oct 27, 2010 | 57.59 | 58.38 | 56.19 | 56.28 | 1,847,897 | -3.48(-5.83%) |
Oct 25, 2010 | 61.07 | 61.73 | 59.56 | 59.76 | 1,118,634 | -0.04(-0.06%) |
Oct 22, 2010 | 59.11 | 60.00 | 58.63 | 59.80 | 1,198,979 | +0.71(+1.20%) |
Oct 21, 2010 | 58.31 | 59.32 | 55.84 | 59.09 | 4,698,503 | +0.77(+1.32%) |
Oct 20, 2010 | 58.72 | 59.93 | 58.12 | 58.31 | 3,377,862 | -2.88(-4.70%) |
Oct 19, 2010 | 62.33 | 62.76 | 61.03 | 61.19 | 1,268,534 | -2.01(-3.18%) |
Oct 18, 2010 | 63.47 | 63.47 | 62.78 | 63.20 | 1,423,177 | -0.42(-0.66%) |
Oct 15, 2010 | 64.75 | 65.11 | 63.05 | 63.62 | 1,495,955 | -0.37(-0.58%) |
Oct 14, 2010 | 63.50 | 64.23 | 63.16 | 63.99 | 873,243 | +0.47(+0.73%) |
Oct 13, 2010 | 61.95 | 63.94 | 61.95 | 63.53 | 1,392,805 | +1.94(+3.14%) |
Oct 12, 2010 | 60.17 | 61.70 | 59.87 | 61.59 | 912,486 | +1.31(+2.18%) |
Oct 11, 2010 | 60.09 | 60.59 | 60.05 | 60.28 | 384,326 | +0.20(+0.33%) |
Oct 08, 2010 | 60.08 | 60.28 | 59.39 | 60.08 | 1,452,760 | +0.44(+0.73%) |
Oct 07, 2010 | 59.94 | 60.26 | 58.99 | 59.65 | 591,688 | -0.03(-0.05%) |
Oct 06, 2010 | 59.97 | 60.47 | 59.45 | 59.67 | 526,986 | -0.87(-1.43%) |
Oct 05, 2010 | 59.97 | 60.73 | 59.50 | 60.54 | 1,163,924 | +1.51(+2.55%) |
Oct 04, 2010 | 60.85 | 61.20 | 58.94 | 59.03 | 1,056,045 | -2.13(-3.48%) |
Oct 01, 2010 | 61.16 | 61.99 | 60.97 | 61.16 | 800,831 | +0.42(+0.68%) |
Sep 30, 2010 | 60.75 | 63.10 | 60.72 | 60.75 | 4,619 | -0.98(-1.59%) |
Sep 29, 2010 | 61.58 | 62.36 | 61.52 | 61.73 | 830,944 | -0.17(-0.27%) |
Sep 28, 2010 | 62.36 | 62.54 | 61.41 | 61.90 | 3,127 | -0.49(-0.79%) |
Sep 27, 2010 | 60.53 | 62.73 | 60.36 | 62.39 | 1,720,424 | +1.56(+2.57%) |
Sep 24, 2010 | 59.35 | 60.86 | 59.16 | 60.83 | 876,999 | +2.61(+4.48%) |
Sep 23, 2010 | 58.57 | 59.32 | 57.76 | 58.22 | 550,388 | -0.72(-1.22%) |
Sep 22, 2010 | 59.00 | 59.36 | 57.95 | 58.94 | 714,002 | -0.10(-0.17%) |
Sep 21, 2010 | 60.18 | 60.25 | 58.64 | 59.04 | 1,169,975 | -1.08(-1.80%) |
Sep 20, 2010 | 59.27 | 60.20 | 58.71 | 60.12 | 1,211,281 | +1.20(+2.04%) |
Sep 17, 2010 | 58.92 | 59.42 | 58.70 | 58.92 | 717,852 | -0.43(-0.72%) |
Sep 15, 2010 | 58.57 | 59.93 | 58.57 | 59.35 | 1,303,298 | +0.83(+1.42%) |
Sep 14, 2010 | 59.39 | 59.91 | 58.34 | 58.52 | 1,351,617 | -0.96(-1.61%) |
Sep 13, 2010 | 58.18 | 59.50 | 57.37 | 59.48 | 1,474,323 | +1.99(+3.46%) |
Sep 10, 2010 | 56.93 | 57.57 | 56.54 | 57.49 | 452,233 | +0.43(+0.75%) |
Sep 09, 2010 | 56.15 | 57.21 | 55.30 | 57.06 | 550 | +1.83(+3.32%) |
Sep 08, 2010 | 55.23 | 55.67 | 54.81 | 55.22 | 984,386 | +0.02(+0.03%) |
Sep 07, 2010 | 56.45 | 56.45 | 55.17 | 55.21 | 521,696 | -1.57(-2.77%) |
Sep 03, 2010 | 57.25 | 57.81 | 56.44 | 56.78 | 524,932 | +0.38(+0.68%) |
Sep 02, 2010 | 55.23 | 56.43 | 55.19 | 56.40 | 197 | +1.08(+1.95%) |
Sep 01, 2010 | 53.25 | 55.35 | 52.73 | 55.32 | 1,093,694 | +3.02(+5.77%) |
Aug 31, 2010 | 52.26 | 53.18 | 51.66 | 52.30 | 2,429 | -0.41(-0.78%) |
Aug 30, 2010 | 52.97 | 53.65 | 52.64 | 52.71 | 772,528 | -0.65(-1.22%) |
Aug 27, 2010 | 53.36 | 53.47 | 50.75 | 53.36 | 786,429 | +2.40(+4.71%) |
Aug 26, 2010 | 51.59 | 51.97 | 50.68 | 50.96 | 771 | -0.17(-0.33%) |
Aug 25, 2010 | 49.98 | 51.38 | 49.47 | 51.13 | 1,086,362 | +0.64(+1.27%) |
Aug 24, 2010 | 51.70 | 51.91 | 50.47 | 50.49 | 1,197,005 | -1.64(-3.14%) |
Aug 23, 2010 | 53.13 | 53.25 | 52.10 | 52.13 | 649,416 | -0.55(-1.04%) |
Aug 20, 2010 | 53.09 | 53.28 | 52.22 | 52.67 | 659,577 | -0.60(-1.14%) |
Aug 19, 2010 | 54.49 | 55.00 | 53.06 | 53.28 | 878,532 | -1.68(-3.07%) |
Aug 18, 2010 | 55.53 | 55.62 | 54.55 | 54.96 | 732,051 | -0.56(-1.01%) |
Aug 17, 2010 | 53.91 | 56.23 | 53.61 | 55.52 | 329 | +2.40(+4.52%) |
Aug 16, 2010 | 53.43 | 54.24 | 52.88 | 53.12 | 773,168 | -0.93(-1.72%) |
Aug 13, 2010 | 54.05 | 54.50 | 53.68 | 54.05 | 682,157 | +0.20(+0.36%) |
Aug 12, 2010 | 53.27 | 54.45 | 53.06 | 53.86 | 513,646 | -0.42(-0.77%) |
Aug 11, 2010 | 55.87 | 55.87 | 54.15 | 54.28 | 1,375,988 | -2.59(-4.55%) |
Aug 10, 2010 | 58.53 | 58.59 | 56.31 | 56.86 | 1,249,011 | -2.60(-4.37%) |
Aug 09, 2010 | 57.39 | 59.51 | 57.11 | 59.46 | 1,318,322 | +2.29(+4.01%) |
Aug 06, 2010 | 57.17 | 57.40 | 56.11 | 57.17 | 1,364,670 | +0.28(+0.49%) |
Aug 05, 2010 | 56.43 | 56.89 | 56.24 | 56.89 | 1,029,936 | +0.18(+0.31%) |
Aug 04, 2010 | 55.03 | 56.71 | 54.94 | 56.71 | 1,063,239 | +1.77(+3.22%) |
Aug 03, 2010 | 54.88 | 55.32 | 54.29 | 54.95 | 1,102 | -0.07(-0.12%) |
Aug 02, 2010 | 54.39 | 55.13 | 53.50 | 55.01 | 1,175,208 | +1.51(+2.82%) |
Jul 30, 2010 | 53.50 | 53.75 | 52.61 | 53.50 | 629,049 | -0.08(-0.16%) |
Jul 29, 2010 | 54.68 | 54.95 | 53.06 | 53.59 | 616,374 | -0.61(-1.13%) |
Jul 28, 2010 | 54.20 | 55.13 | 54.01 | 54.20 | 769 | -0.38(-0.70%) |
Jul 27, 2010 | 54.58 | 54.92 | 54.01 | 54.58 | 551 | +0.06(+0.10%) |
Jul 26, 2010 | 52.94 | 54.55 | 52.79 | 54.53 | 1,454,166 | +1.79(+3.39%) |
Jul 23, 2010 | 51.86 | 52.78 | 51.54 | 52.74 | 1,278,257 | +0.88(+1.69%) |
Jul 22, 2010 | 53.79 | 53.93 | 51.31 | 51.86 | 2,734,987 | -1.43(-2.69%) |
Jul 21, 2010 | 53.49 | 54.49 | 53.21 | 53.30 | 1,538,113 | +0.06(+0.10%) |
Jul 20, 2010 | 51.94 | 53.24 | 51.42 | 53.24 | 950,388 | +0.33(+0.62%) |
Jul 19, 2010 | 52.34 | 53.43 | 52.22 | 52.92 | 1,019,465 | +0.90(+1.74%) |
Jul 16, 2010 | 52.01 | 54.43 | 52.01 | 52.01 | 1,033,992 | -2.02(-3.74%) |
Jul 15, 2010 | 54.87 | 55.35 | 53.41 | 54.03 | 1,174,338 | -0.66(-1.21%) |
Jul 14, 2010 | 54.28 | 55.13 | 53.71 | 54.69 | 1,085,966 | +0.04(+0.07%) |
Jul 13, 2010 | 53.05 | 54.91 | 52.60 | 54.66 | 1,701,663 | +2.47(+4.73%) |
Jul 12, 2010 | 52.96 | 54.35 | 52.13 | 52.19 | 1,909,452 | -1.98(-3.66%) |
Jul 09, 2010 | 54.17 | 54.23 | 52.53 | 54.17 | 1,211,786 | +1.51(+2.86%) |
Jul 08, 2010 | 52.79 | 54.51 | 51.68 | 52.66 | 1,722,248 | +0.72(+1.38%) |
Jul 07, 2010 | 51.52 | 52.08 | 50.11 | 51.95 | 2,174,396 | +1.10(+2.16%) |
Jul 06, 2010 | 50.85 | 53.74 | 50.51 | 50.85 | 1,821 | -1.00(-1.92%) |
Jul 02, 2010 | 51.85 | 55.84 | 51.83 | 51.85 | 3,030,746 | -3.45(-6.24%) |
Jul 01, 2010 | 55.30 | 55.85 | 53.85 | 55.30 | 2,210,319 | -0.10(-0.18%) |
Jun 30, 2010 | 55.43 | 56.77 | 55.30 | 55.40 | 1,261,080 | -0.07(-0.13%) |
Jun 29, 2010 | 55.48 | 57.75 | 55.03 | 55.48 | 333 | -4.00(-6.73%) |
Jun 25, 2010 | 59.48 | 61.30 | 59.27 | 59.48 | 2,316,289 | -1.54(-2.52%) |
Jun 24, 2010 | 61.92 | 62.91 | 60.81 | 61.01 | 1,349,128 | -1.32(-2.12%) |
Jun 23, 2010 | 62.13 | 62.70 | 61.43 | 62.34 | 1,202,798 | +0.44(+0.71%) |
Jun 22, 2010 | 64.41 | 64.45 | 61.85 | 61.90 | 1,919,970 | -2.36(-3.68%) |
Jun 21, 2010 | 66.67 | 67.01 | 63.97 | 64.26 | 803,943 | -1.36(-2.07%) |
Jun 18, 2010 | 65.62 | 66.15 | 65.30 | 65.62 | 718,318 | -0.37(-0.56%) |
Jun 17, 2010 | 66.12 | 66.34 | 65.34 | 65.99 | 1,045,089 | -0.15(-0.23%) |
Jun 16, 2010 | 65.19 | 66.59 | 64.82 | 66.14 | 1,281,618 | +0.57(+0.87%) |
Jun 15, 2010 | 64.52 | 65.60 | 63.93 | 65.58 | 1,483,972 | +1.85(+2.91%) |
Jun 14, 2010 | 64.85 | 64.98 | 63.61 | 63.72 | 1,057,621 | -0.87(-1.34%) |
Jun 11, 2010 | 61.93 | 64.63 | 61.83 | 64.59 | 1,212,706 | +1.76(+2.80%) |
Jun 10, 2010 | 62.65 | 63.49 | 61.65 | 62.83 | 1,484,782 | +1.17(+1.90%) |
Jun 09, 2010 | 62.29 | 63.20 | 61.43 | 61.66 | 1,073,653 | -0.33(-0.53%) |
Jun 08, 2010 | 61.81 | 62.18 | 60.66 | 61.98 | 1,405,241 | +0.49(+0.80%) |
Jun 07, 2010 | 64.11 | 64.18 | 61.42 | 61.49 | 1,286,885 | -2.37(-3.72%) |
Jun 04, 2010 | 63.86 | 66.21 | 63.72 | 63.86 | 1,432,119 | -2.87(-4.30%) |
Jun 03, 2010 | 65.86 | 67.60 | 65.75 | 66.73 | 957,697 | +1.18(+1.80%) |
Jun 02, 2010 | 64.12 | 65.65 | 64.01 | 65.55 | 1,326,398 | +1.95(+3.06%) |
Jun 01, 2010 | 65.29 | 65.87 | 63.48 | 63.60 | 1,751,652 | -2.17(-3.30%) |
May 28, 2010 | 65.77 | 67.46 | 65.76 | 65.77 | 1,043,235 | -1.13(-1.68%) |
May 27, 2010 | 66.05 | 66.99 | 65.66 | 66.90 | 1,209,096 | +2.29(+3.54%) |
May 26, 2010 | 64.95 | 66.81 | 64.49 | 64.61 | 1,981,197 | +0.16(+0.25%) |
May 25, 2010 | 63.18 | 64.60 | 62.62 | 64.45 | 1,488,074 | -0.77(-1.18%) |
May 24, 2010 | 64.18 | 66.05 | 64.16 | 65.22 | 1,452,974 | +0.24(+0.37%) |
May 21, 2010 | 63.18 | 65.14 | 62.38 | 64.98 | 1,633,675 | +1.00(+1.56%) |
May 20, 2010 | 65.13 | 65.26 | 63.87 | 63.98 | 3,364,652 | -1.50(-2.29%) |
May 19, 2010 | 64.69 | 65.95 | 64.34 | 65.48 | 2,181,445 | +0.68(+1.05%) |
May 18, 2010 | 66.79 | 68.08 | 63.70 | 64.80 | 2,512,921 | -1.11(-1.68%) |
May 17, 2010 | 65.56 | 67.06 | 65.24 | 65.91 | 2,306,625 | +0.82(+1.26%) |
May 14, 2010 | 65.09 | 71.09 | 64.64 | 65.09 | 4,482,104 | -6.43(-8.99%) |
May 13, 2010 | 72.58 | 72.60 | 71.24 | 71.52 | 1,093,667 | -1.06(-1.46%) |
May 12, 2010 | 71.58 | 72.78 | 71.35 | 72.58 | 1,816,540 | +1.41(+1.99%) |
May 11, 2010 | 71.50 | 71.91 | 71.10 | 71.17 | 1,321,456 | +0.45(+0.63%) |
May 10, 2010 | 70.24 | 70.86 | 70.12 | 70.72 | 2,464,006 | +4.17(+6.27%) |
May 07, 2010 | 67.39 | 67.95 | 65.97 | 66.55 | 2,796,437 | +3.43(+5.43%) |
May 06, 2010 | 70.15 | 71.10 | 63.13 | 63.13 | 3,393,262 | -6.98(-9.96%) |
May 05, 2010 | 70.93 | 71.86 | 70.03 | 70.11 | 1,574,723 | -1.10(-1.54%) |
May 04, 2010 | 71.03 | 71.28 | 70.20 | 71.21 | 1,709,727 | -0.80(-1.11%) |
May 03, 2010 | 70.63 | 72.22 | 70.09 | 72.01 | 1,705,247 | +2.14(+3.06%) |
Apr 30, 2010 | 70.35 | 70.79 | 69.79 | 69.87 | 1,299,285 | -0.53(-0.75%) |
Apr 29, 2010 | 70.00 | 70.95 | 69.63 | 70.40 | 1,374,072 | +0.81(+1.16%) |
Apr 28, 2010 | 70.00 | 70.27 | 68.43 | 69.59 | 1,005,081 | -0.21(-0.31%) |
Apr 27, 2010 | 70.45 | 71.66 | 69.73 | 69.80 | 1,600,035 | -1.23(-1.73%) |
Apr 26, 2010 | 69.76 | 71.20 | 69.76 | 71.03 | 1,708,027 | -0.40(-0.56%) |
Apr 23, 2010 | 68.27 | 71.75 | 68.26 | 71.43 | 3,683,344 | +3.01(+4.39%) |
Apr 22, 2010 | 62.72 | 68.50 | 62.61 | 68.42 | 3,601,255 | +4.93(+7.77%) |
Apr 21, 2010 | 63.43 | 64.12 | 63.00 | 63.49 | 1,111,695 | -0.05(-0.07%) |
Apr 20, 2010 | 62.85 | 63.67 | 62.76 | 63.54 | 924,530 | +0.98(+1.56%) |
Apr 19, 2010 | 61.87 | 62.62 | 61.53 | 62.56 | 616,161 | +0.32(+0.51%) |
Apr 16, 2010 | 61.86 | 62.40 | 61.22 | 62.24 | 1,704,221 | -0.43(-0.68%) |
Apr 15, 2010 | 62.59 | 63.75 | 62.39 | 62.67 | 853,766 | +0.07(+0.10%) |
Apr 14, 2010 | 60.64 | 62.67 | 60.64 | 62.61 | 1,045,493 | +2.31(+3.83%) |
Apr 13, 2010 | 60.13 | 60.55 | 59.70 | 60.30 | 608,522 | -0.09(-0.15%) |
Apr 12, 2010 | 60.70 | 61.14 | 60.25 | 60.39 | 625,451 | -0.07(-0.12%) |
Apr 09, 2010 | 60.25 | 61.17 | 59.95 | 60.47 | 984,423 | +0.14(+0.23%) |
Apr 08, 2010 | 60.82 | 61.20 | 59.99 | 60.33 | 1,098,706 | -0.88(-1.43%) |
Apr 07, 2010 | 61.45 | 61.50 | 60.74 | 61.20 | 1,131,189 | -0.48(-0.78%) |
Apr 06, 2010 | 60.05 | 61.85 | 59.89 | 61.68 | 1,151,908 | +1.20(+1.99%) |
Apr 05, 2010 | 59.94 | 60.65 | 59.85 | 60.48 | 836,965 | +0.64(+1.07%) |
Apr 01, 2010 | 59.94 | 59.84 | 59.84 | 59.84 | 657,387 | +0.28(+0.47%) |
Mar 31, 2010 | 59.33 | 60.18 | 59.33 | 59.56 | 675,077 | -0.01(-0.02%) |
Mar 30, 2010 | 59.82 | 60.26 | 59.39 | 59.57 | 603,372 | -0.36(-0.61%) |
Mar 29, 2010 | 59.78 | 60.09 | 59.51 | 59.93 | 765,542 | +0.25(+0.42%) |
Mar 26, 2010 | 60.40 | 60.75 | 59.11 | 59.68 | 1,447,788 | -0.43(-0.71%) |
Mar 25, 2010 | 60.22 | 60.87 | 59.82 | 60.11 | 1,314,345 | +0.26(+0.44%) |
Mar 24, 2010 | 59.71 | 60.04 | 59.39 | 59.85 | 1,185,471 | -0.26(-0.43%) |
Mar 23, 2010 | 59.76 | 60.11 | 59.03 | 60.11 | 1,295,456 | +0.28(+0.47%) |
Mar 22, 2010 | 59.02 | 60.06 | 58.61 | 59.83 | 1,620,529 | +0.20(+0.33%) |
Mar 19, 2010 | 60.66 | 61.05 | 58.97 | 59.64 | 1,699,834 | -1.01(-1.66%) |
Mar 18, 2010 | 61.55 | 61.82 | 60.33 | 60.64 | 1,291,396 | -0.97(-1.57%) |
Mar 17, 2010 | 61.48 | 62.36 | 61.29 | 61.61 | 2,050,715 | +0.47(+0.78%) |
Mar 16, 2010 | 60.12 | 61.62 | 60.09 | 61.14 | 2,917,100 | +1.47(+2.46%) |
Mar 15, 2010 | 59.11 | 59.77 | 59.07 | 59.66 | 1,774,374 | +1.26(+2.15%) |
Mar 12, 2010 | 58.65 | 58.65 | 57.91 | 58.41 | 1,050,279 | +0.05(+0.08%) |
Mar 11, 2010 | 56.97 | 58.36 | 56.97 | 58.36 | 1,417,132 | +0.92(+1.60%) |
Mar 10, 2010 | 56.60 | 57.53 | 56.40 | 57.44 | 1,622,584 | +0.77(+1.36%) |
Mar 09, 2010 | 55.66 | 56.73 | 55.26 | 56.67 | 1,207,024 | +0.63(+1.13%) |
Mar 08, 2010 | 56.00 | 56.38 | 55.28 | 56.03 | 852,012 | -0.15(-0.27%) |
Mar 05, 2010 | 55.23 | 56.50 | 55.14 | 56.18 | 1,175,152 | +1.13(+2.05%) |
Mar 04, 2010 | 54.22 | 55.95 | 54.22 | 55.06 | 2,390,562 | +0.61(+1.13%) |
Mar 03, 2010 | 53.07 | 54.68 | 52.75 | 54.44 | 2,540,425 | +1.38(+2.60%) |
Mar 02, 2010 | 52.75 | 53.16 | 52.58 | 53.07 | 1,389,136 | +0.75(+1.44%) |