Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 85.68 | 87.78 | 85.68 | 86.29 | 750,197 | -0.88(-1.01%) |
Sep 29, 2011 | 88.43 | 88.85 | 85.08 | 87.17 | 876,294 | +0.22(+0.26%) |
Sep 28, 2011 | 89.17 | 89.78 | 86.72 | 86.95 | 719,309 | -1.68(-1.90%) |
Sep 27, 2011 | 90.88 | 90.88 | 88.13 | 88.63 | 665,819 | +1.03(+1.18%) |
Sep 26, 2011 | 85.84 | 87.67 | 84.47 | 87.60 | 683,570 | +2.39(+2.81%) |
Sep 23, 2011 | 86.17 | 86.91 | 82.65 | 85.21 | 1,197,080 | -1.71(-1.97%) |
Sep 22, 2011 | 87.32 | 87.45 | 85.22 | 86.92 | 979,428 | -3.03(-3.36%) |
Sep 21, 2011 | 92.43 | 93.55 | 89.92 | 89.94 | 1,481,844 | -2.38(-2.58%) |
Sep 20, 2011 | 89.70 | 94.06 | 89.70 | 92.33 | 1,968,847 | +3.15(+3.53%) |
Sep 19, 2011 | 87.09 | 90.09 | 86.42 | 89.18 | 695,098 | +0.72(+0.81%) |
Sep 16, 2011 | 88.37 | 89.58 | 88.15 | 88.46 | 743,108 | -0.28(-0.31%) |
Sep 15, 2011 | 87.85 | 90.06 | 87.45 | 88.74 | 1,042,812 | +2.33(+2.69%) |
Sep 14, 2011 | 84.89 | 87.62 | 83.11 | 86.42 | 737,735 | +2.32(+2.76%) |
Sep 13, 2011 | 84.69 | 85.63 | 83.16 | 84.10 | 708,013 | -0.06(-0.07%) |
Sep 12, 2011 | 82.28 | 84.16 | 81.79 | 84.15 | 746,741 | +0.66(+0.79%) |
Sep 09, 2011 | 84.69 | 85.11 | 82.25 | 83.49 | 717,245 | -2.23(-2.61%) |
Sep 08, 2011 | 85.69 | 86.77 | 85.38 | 85.73 | 817,782 | -0.73(-0.84%) |
Sep 07, 2011 | 85.42 | 86.77 | 84.71 | 86.45 | 667,837 | +2.02(+2.39%) |
Sep 06, 2011 | 81.27 | 84.68 | 81.23 | 84.43 | 615,389 | +0.18(+0.21%) |
Sep 02, 2011 | 84.17 | 84.75 | 83.55 | 84.26 | 445,489 | -1.73(-2.01%) |
Sep 01, 2011 | 87.31 | 87.67 | 85.47 | 85.99 | 547,384 | -0.96(-1.10%) |
Aug 31, 2011 | 87.02 | 88.32 | 85.98 | 86.95 | 679,945 | +0.55(+0.64%) |
Aug 30, 2011 | 85.47 | 87.14 | 84.94 | 86.40 | 831,892 | +0.49(+0.57%) |
Aug 29, 2011 | 89.47 | 89.47 | 85.04 | 85.90 | 786,926 | +2.22(+2.66%) |
Aug 26, 2011 | 81.25 | 84.23 | 80.13 | 83.68 | 768,973 | +1.82(+2.23%) |
Aug 25, 2011 | 83.27 | 83.82 | 81.58 | 81.86 | 763,284 | -0.78(-0.95%) |
Aug 24, 2011 | 80.59 | 82.80 | 80.28 | 82.64 | 863,076 | +1.68(+2.07%) |
Aug 23, 2011 | 78.49 | 81.11 | 77.48 | 80.96 | 1,106,655 | +2.82(+3.61%) |
Aug 22, 2011 | 79.17 | 79.80 | 76.96 | 78.14 | 842,378 | +0.87(+1.13%) |
Aug 19, 2011 | 78.20 | 79.68 | 77.15 | 77.27 | 1,231,557 | -2.19(-2.75%) |
Aug 18, 2011 | 81.85 | 81.85 | 78.63 | 79.45 | 1,421,211 | -4.66(-5.54%) |
Aug 17, 2011 | 85.18 | 85.48 | 83.09 | 84.12 | 1,108,134 | -0.85(-1.00%) |
Aug 16, 2011 | 84.49 | 85.40 | 83.77 | 84.96 | 1,258,698 | -0.43(-0.50%) |
Aug 15, 2011 | 83.63 | 85.53 | 83.03 | 85.39 | 1,384,886 | +2.22(+2.66%) |
Aug 12, 2011 | 82.08 | 83.54 | 80.97 | 83.18 | 956,816 | +1.90(+2.34%) |
Aug 11, 2011 | 77.94 | 82.36 | 77.28 | 81.28 | 866,318 | +3.89(+5.03%) |
Aug 10, 2011 | 77.26 | 79.82 | 76.79 | 77.39 | 1,025,487 | -1.63(-2.06%) |
Aug 09, 2011 | 81.47 | 79.22 | 74.82 | 79.02 | 2,497,935 | +3.01(+3.96%) |
Aug 08, 2011 | 81.47 | 81.47 | 75.08 | 76.01 | 2,095,098 | -6.06(-7.38%) |
Aug 05, 2011 | 85.49 | 86.39 | 80.79 | 82.07 | 2,727,870 | -2.40(-2.84%) |
Aug 04, 2011 | 87.75 | 89.31 | 84.33 | 84.47 | 1,301,758 | -4.37(-4.91%) |
Aug 03, 2011 | 89.01 | 89.71 | 86.65 | 88.84 | 1,051,534 | +0.03(+0.03%) |
Aug 02, 2011 | 90.60 | 91.45 | 88.72 | 88.81 | 1,109,707 | -2.17(-2.38%) |
Aug 01, 2011 | 92.67 | 92.91 | 90.26 | 90.98 | 753,587 | -0.56(-0.61%) |
Jul 29, 2011 | 90.62 | 92.81 | 89.37 | 91.54 | 557,068 | -0.24(-0.26%) |
Jul 28, 2011 | 92.16 | 92.62 | 91.21 | 91.78 | 652,070 | -0.54(-0.58%) |
Jul 27, 2011 | 93.02 | 94.39 | 92.05 | 92.32 | 1,482,672 | -1.14(-1.22%) |
Jul 26, 2011 | 92.48 | 94.49 | 91.99 | 93.46 | 1,002,118 | +0.98(+1.06%) |
Jul 25, 2011 | 89.88 | 93.08 | 89.66 | 92.48 | 1,135,169 | +1.59(+1.75%) |
Jul 22, 2011 | 91.33 | 91.38 | 90.74 | 90.89 | 797,355 | +1.09(+1.21%) |
Jul 21, 2011 | 93.07 | 93.08 | 88.69 | 89.80 | 2,151,350 | -2.75(-2.97%) |
Jul 20, 2011 | 91.41 | 93.03 | 91.24 | 92.55 | 1,351,675 | +1.41(+1.54%) |
Jul 19, 2011 | 88.60 | 91.78 | 88.56 | 91.14 | 2,092,011 | +3.01(+3.41%) |
Jul 18, 2011 | 87.45 | 88.34 | 87.08 | 88.14 | 583,634 | +0.44(+0.50%) |
Jul 15, 2011 | 89.03 | 89.04 | 86.68 | 87.70 | 626,716 | -0.95(-1.07%) |
Jul 14, 2011 | 89.22 | 91.49 | 88.48 | 88.65 | 956,598 | -0.20(-0.22%) |
Jul 13, 2011 | 88.66 | 90.25 | 88.60 | 88.85 | 539,721 | +0.43(+0.48%) |
Jul 12, 2011 | 89.46 | 89.98 | 88.29 | 88.42 | 608,922 | -1.14(-1.27%) |
Jul 11, 2011 | 90.03 | 90.50 | 89.03 | 89.55 | 539,787 | -1.41(-1.56%) |
Jul 08, 2011 | 89.94 | 91.24 | 89.54 | 90.97 | 615,993 | -0.08(-0.09%) |
Jul 07, 2011 | 90.20 | 91.77 | 90.20 | 91.05 | 984,083 | +1.67(+1.86%) |
Jul 06, 2011 | 88.98 | 89.90 | 88.57 | 89.39 | 900,769 | +0.19(+0.21%) |
Jul 05, 2011 | 88.03 | 89.44 | 87.54 | 89.20 | 571,065 | +1.11(+1.26%) |
Jul 01, 2011 | 87.49 | 88.42 | 86.73 | 88.09 | 573,910 | +0.53(+0.61%) |
Jun 30, 2011 | 86.71 | 87.96 | 86.19 | 87.56 | 742,440 | +1.01(+1.17%) |
Jun 29, 2011 | 86.43 | 86.99 | 85.86 | 86.55 | 510,515 | +0.53(+0.62%) |
Jun 28, 2011 | 85.22 | 86.56 | 84.83 | 86.02 | 562,259 | +0.96(+1.13%) |
Jun 27, 2011 | 83.40 | 85.48 | 82.93 | 85.06 | 655,521 | +1.89(+2.27%) |
Jun 24, 2011 | 85.11 | 85.57 | 82.93 | 83.17 | 732,174 | -1.88(-2.21%) |
Jun 23, 2011 | 84.68 | 85.21 | 83.77 | 85.05 | 867,865 | -0.54(-0.63%) |
Jun 22, 2011 | 85.92 | 86.57 | 85.57 | 85.59 | 534,705 | -0.90(-1.04%) |
Jun 21, 2011 | 83.85 | 86.64 | 83.85 | 86.49 | 837,158 | +2.93(+3.51%) |
Jun 20, 2011 | 83.19 | 83.58 | 83.06 | 83.56 | 570,041 | +1.53(+1.86%) |
Jun 17, 2011 | 81.72 | 82.68 | 81.41 | 82.03 | 604,305 | +0.87(+1.08%) |
Jun 16, 2011 | 81.08 | 81.81 | 80.30 | 81.16 | 770,097 | -0.01(-0.01%) |
Jun 15, 2011 | 80.64 | 82.60 | 80.38 | 81.17 | 703,437 | -0.69(-0.84%) |
Jun 14, 2011 | 81.56 | 82.23 | 81.16 | 81.86 | 806,956 | +0.97(+1.20%) |
Jun 13, 2011 | 80.75 | 81.31 | 80.38 | 80.89 | 844,445 | +0.47(+0.58%) |
Jun 10, 2011 | 81.84 | 81.97 | 79.77 | 80.42 | 732,641 | -1.67(-2.03%) |
Jun 09, 2011 | 82.00 | 82.98 | 81.58 | 82.09 | 804,135 | +0.17(+0.20%) |
Jun 08, 2011 | 81.99 | 82.13 | 81.31 | 81.92 | 667,293 | -0.07(-0.09%) |
Jun 07, 2011 | 81.75 | 82.47 | 81.26 | 81.99 | 800,383 | +0.34(+0.41%) |
Jun 06, 2011 | 83.59 | 84.06 | 81.48 | 81.66 | 807,891 | -1.98(-2.37%) |
Jun 03, 2011 | 84.27 | 84.33 | 83.14 | 83.64 | 590,434 | +0.80(+0.97%) |
May 24, 2011 | 83.09 | 83.57 | 82.12 | 82.84 | 1,037,261 | +0.21(+0.26%) |
May 23, 2011 | 83.87 | 83.99 | 82.21 | 82.63 | 1,826,909 | -2.53(-2.97%) |
May 20, 2011 | 84.34 | 85.39 | 84.14 | 85.16 | 994,566 | +0.61(+0.72%) |
May 19, 2011 | 84.22 | 84.70 | 83.85 | 84.55 | 895,221 | +0.40(+0.48%) |
May 18, 2011 | 84.25 | 84.47 | 83.67 | 84.15 | 602,270 | +0.24(+0.29%) |
May 17, 2011 | 84.88 | 85.00 | 83.28 | 83.91 | 821,663 | -1.39(-1.63%) |
May 16, 2011 | 85.78 | 86.07 | 84.87 | 85.30 | 1,079,708 | -0.13(-0.15%) |
May 13, 2011 | 87.48 | 87.55 | 85.39 | 85.43 | 950,572 | -2.03(-2.32%) |
May 12, 2011 | 86.22 | 88.18 | 86.13 | 87.46 | 887,000 | +0.92(+1.06%) |
May 11, 2011 | 85.16 | 86.73 | 85.16 | 86.54 | 847,231 | +1.18(+1.38%) |
May 10, 2011 | 84.70 | 85.59 | 84.53 | 85.35 | 697,386 | +0.78(+0.92%) |
May 09, 2011 | 84.72 | 85.02 | 83.66 | 84.57 | 578,934 | +0.07(+0.08%) |
May 06, 2011 | 84.37 | 84.88 | 83.32 | 84.51 | 1,325,402 | -1.27(-1.48%) |
May 05, 2011 | 86.10 | 87.48 | 85.53 | 85.77 | 1,682,044 | -0.69(-0.80%) |
May 04, 2011 | 87.07 | 87.48 | 86.10 | 86.46 | 1,725,752 | -0.57(-0.65%) |
May 03, 2011 | 89.41 | 89.62 | 86.47 | 87.03 | 1,364,276 | -2.41(-2.70%) |
May 02, 2011 | 89.51 | 89.61 | 89.42 | 89.44 | 1,475,432 | +1.01(+1.15%) |
Apr 29, 2011 | 86.70 | 88.70 | 86.58 | 88.43 | 1,196,762 | +1.67(+1.92%) |
Apr 28, 2011 | 85.94 | 86.94 | 85.63 | 86.76 | 861,035 | +0.52(+0.60%) |
Apr 27, 2011 | 84.64 | 86.34 | 84.55 | 86.24 | 1,272,258 | +1.62(+1.91%) |
Apr 26, 2011 | 84.38 | 84.95 | 83.96 | 84.62 | 2,225,673 | +0.38(+0.45%) |
Apr 25, 2011 | 84.55 | 84.83 | 83.81 | 84.24 | 1,402,584 | +0.23(+0.28%) |
Apr 21, 2011 | 81.74 | 84.43 | 80.91 | 84.01 | 2,795,760 | +3.10(+3.83%) |
Apr 20, 2011 | 79.10 | 80.92 | 79.08 | 80.91 | 1,268,207 | +2.80(+3.59%) |
Apr 19, 2011 | 78.00 | 78.22 | 77.21 | 78.10 | 715,024 | +0.14(+0.18%) |
Apr 18, 2011 | 77.01 | 78.22 | 76.32 | 77.96 | 668,251 | +0.09(+0.12%) |
Apr 15, 2011 | 77.95 | 78.94 | 77.75 | 77.87 | 805,416 | +0.05(+0.06%) |
Apr 14, 2011 | 77.96 | 78.60 | 77.60 | 77.82 | 830,651 | -0.60(-0.76%) |
Apr 13, 2011 | 78.51 | 78.99 | 78.07 | 78.42 | 908,025 | +0.42(+0.54%) |
Apr 12, 2011 | 78.40 | 78.77 | 77.82 | 78.00 | 707,817 | -0.64(-0.82%) |
Apr 11, 2011 | 78.84 | 79.52 | 78.35 | 78.64 | 713,293 | -0.47(-0.60%) |
Apr 08, 2011 | 79.70 | 79.84 | 78.77 | 79.12 | 977,472 | +0.07(+0.08%) |
Apr 07, 2011 | 78.33 | 79.60 | 78.20 | 79.05 | 1,064,441 | +0.75(+0.96%) |
Apr 06, 2011 | 78.21 | 78.51 | 77.52 | 78.30 | 977,693 | +0.35(+0.45%) |
Apr 05, 2011 | 78.19 | 78.99 | 77.80 | 77.95 | 1,078,319 | -0.43(-0.55%) |
Apr 04, 2011 | 78.79 | 79.03 | 74.75 | 78.37 | 2,843,823 | -1.61(-2.01%) |
Apr 01, 2011 | 80.64 | 81.77 | 79.63 | 79.98 | 1,086,991 | +0.04(+0.05%) |
Mar 31, 2011 | 79.12 | 80.14 | 78.77 | 79.95 | 1,264,302 | +0.77(+0.98%) |
Mar 30, 2011 | 78.26 | 79.65 | 78.05 | 79.17 | 727,114 | +1.35(+1.73%) |
Mar 29, 2011 | 77.76 | 77.90 | 77.00 | 77.82 | 732,883 | -0.09(-0.12%) |
Mar 28, 2011 | 79.10 | 79.34 | 77.83 | 77.92 | 1,923,863 | -1.07(-1.36%) |
Mar 25, 2011 | 79.12 | 79.29 | 78.42 | 78.99 | 1,230,888 | +0.31(+0.39%) |
Mar 24, 2011 | 78.03 | 79.64 | 77.58 | 78.68 | 756,381 | +0.61(+0.77%) |
Mar 23, 2011 | 78.06 | 78.42 | 77.19 | 78.08 | 438,272 | -0.17(-0.21%) |
Mar 22, 2011 | 77.54 | 78.41 | 77.39 | 78.24 | 692,612 | +0.71(+0.91%) |
Mar 21, 2011 | 77.12 | 77.74 | 77.11 | 77.54 | 1,167,432 | +2.02(+2.67%) |
Mar 18, 2011 | 76.65 | 77.10 | 75.39 | 75.52 | 930,449 | -0.50(-0.66%) |
Mar 17, 2011 | 76.79 | 77.24 | 75.88 | 76.02 | 883,677 | +0.37(+0.49%) |
Mar 16, 2011 | 74.27 | 76.71 | 73.86 | 75.65 | 1,616,020 | +1.13(+1.52%) |
Mar 15, 2011 | 74.00 | 74.72 | 72.71 | 74.52 | 1,998,865 | +1.81(+2.48%) |
Mar 14, 2011 | 72.98 | 72.98 | 71.34 | 72.71 | 740,013 | -0.57(-0.77%) |
Mar 11, 2011 | 73.08 | 73.59 | 72.63 | 73.28 | 487,076 | +0.00(+0.00%) |
Mar 10, 2011 | 73.62 | 73.81 | 72.76 | 73.28 | 725,327 | -1.23(-1.65%) |
Mar 09, 2011 | 74.73 | 74.75 | 73.99 | 74.51 | 801,903 | -0.33(-0.44%) |
Mar 08, 2011 | 75.16 | 75.31 | 74.37 | 74.84 | 618,681 | -0.46(-0.61%) |
Mar 07, 2011 | 75.61 | 76.56 | 75.00 | 75.29 | 1,142,387 | -0.31(-0.41%) |
Mar 04, 2011 | 74.89 | 75.65 | 74.24 | 75.60 | 861,293 | +0.61(+0.82%) |
Mar 03, 2011 | 73.47 | 75.01 | 72.92 | 74.99 | 872,040 | +2.47(+3.40%) |
Mar 02, 2011 | 72.04 | 73.10 | 72.04 | 72.52 | 778,922 | +0.33(+0.45%) |
Mar 01, 2011 | 73.83 | 74.37 | 72.00 | 72.19 | 586,647 | -1.10(-1.50%) |
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%) |