Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 80.38 | 80.90 | 80.15 | 80.84 | 933,378 | +0.58(+0.72%) |
Apr 28, 2011 | 80.09 | 80.43 | 79.55 | 80.26 | 762,822 | +0.02(+0.02%) |
Apr 27, 2011 | 79.71 | 80.47 | 79.71 | 80.24 | 1,574,870 | +0.52(+0.65%) |
Apr 26, 2011 | 79.68 | 80.17 | 79.50 | 79.72 | 1,127,453 | -0.20(-0.25%) |
Apr 25, 2011 | 80.28 | 80.32 | 79.53 | 79.92 | 1,037,101 | -1.01(-1.24%) |
Apr 21, 2011 | 81.26 | 82.55 | 80.38 | 80.93 | 1,462,049 | -0.18(-0.22%) |
Apr 20, 2011 | 81.25 | 81.50 | 80.55 | 81.10 | 1,808,735 | +0.44(+0.54%) |
Apr 19, 2011 | 79.48 | 80.72 | 79.41 | 80.67 | 1,160,402 | +1.35(+1.70%) |
Apr 18, 2011 | 79.62 | 79.67 | 78.69 | 79.32 | 822,972 | -0.95(-1.18%) |
Apr 15, 2011 | 80.03 | 80.92 | 79.81 | 80.27 | 1,367,689 | +0.61(+0.77%) |
Apr 14, 2011 | 78.66 | 79.66 | 78.35 | 79.66 | 1,113,796 | +0.64(+0.81%) |
Apr 13, 2011 | 78.62 | 79.28 | 78.06 | 79.02 | 1,050,142 | +0.52(+0.66%) |
Apr 12, 2011 | 78.05 | 78.97 | 78.05 | 78.50 | 650,288 | +0.23(+0.30%) |
Apr 11, 2011 | 77.67 | 78.63 | 77.67 | 78.26 | 716,354 | +0.49(+0.62%) |
Apr 08, 2011 | 78.74 | 78.93 | 77.39 | 77.78 | 681,404 | -0.91(-1.16%) |
Apr 07, 2011 | 78.76 | 79.23 | 78.29 | 78.69 | 484,665 | -0.05(-0.06%) |
Apr 06, 2011 | 78.85 | 79.28 | 78.58 | 78.74 | 562,393 | +0.27(+0.34%) |
Apr 05, 2011 | 78.24 | 78.93 | 78.05 | 78.47 | 490,744 | +0.08(+0.10%) |
Apr 04, 2011 | 77.80 | 78.57 | 77.72 | 78.40 | 831,681 | +0.59(+0.75%) |
Apr 01, 2011 | 77.62 | 78.07 | 77.17 | 77.81 | 791,106 | +0.61(+0.79%) |
Mar 31, 2011 | 76.61 | 77.22 | 76.19 | 77.20 | 573,958 | +0.47(+0.61%) |
Mar 30, 2011 | 76.73 | 76.73 | 76.73 | 76.73 | 723,956 | +0.69(+0.90%) |
Mar 29, 2011 | 75.08 | 76.32 | 75.05 | 76.04 | 1,083,793 | +0.97(+1.29%) |
Mar 28, 2011 | 74.64 | 75.49 | 74.63 | 75.07 | 900,132 | +0.62(+0.83%) |
Mar 25, 2011 | 74.23 | 74.62 | 74.06 | 74.45 | 768,537 | +0.39(+0.53%) |
Mar 24, 2011 | 73.24 | 74.15 | 73.09 | 74.06 | 528,856 | +1.07(+1.47%) |
Mar 23, 2011 | 73.05 | 73.38 | 72.49 | 72.99 | 832,841 | -0.23(-0.32%) |
Mar 22, 2011 | 72.69 | 73.56 | 72.65 | 73.22 | 758,926 | +0.54(+0.74%) |
Mar 21, 2011 | 72.62 | 72.78 | 72.22 | 72.68 | 1,187,115 | -0.22(-0.30%) |
Mar 18, 2011 | 73.99 | 73.99 | 72.49 | 72.90 | 1,452,776 | -0.26(-0.35%) |
Mar 17, 2011 | 73.72 | 73.81 | 73.04 | 73.16 | 1,084,503 | +0.07(+0.10%) |
Mar 16, 2011 | 73.87 | 74.02 | 72.24 | 73.09 | 1,126,549 | -0.99(-1.34%) |
Mar 15, 2011 | 73.96 | 74.64 | 73.87 | 74.08 | 1,057,828 | -1.04(-1.38%) |
Mar 14, 2011 | 75.23 | 75.61 | 74.49 | 75.12 | 508,612 | -0.34(-0.46%) |
Mar 11, 2011 | 75.34 | 75.86 | 74.97 | 75.47 | 572,691 | +0.08(+0.11%) |
Mar 10, 2011 | 76.63 | 76.79 | 74.80 | 75.38 | 1,064,887 | -1.60(-2.08%) |
Mar 09, 2011 | 76.98 | 77.43 | 76.83 | 76.98 | 499,538 | -0.25(-0.33%) |
Mar 08, 2011 | 76.49 | 77.49 | 76.31 | 77.23 | 560,354 | +0.87(+1.14%) |
Mar 07, 2011 | 77.41 | 77.51 | 75.83 | 76.36 | 703,311 | -1.05(-1.35%) |
Mar 04, 2011 | 76.30 | 77.51 | 76.22 | 77.41 | 1,292,548 | +0.93(+1.22%) |
Mar 03, 2011 | 75.25 | 76.50 | 74.90 | 76.48 | 983,335 | +1.58(+2.11%) |
Mar 02, 2011 | 74.72 | 75.15 | 73.96 | 74.90 | 645,685 | +0.33(+0.44%) |
Mar 01, 2011 | 75.51 | 75.58 | 74.57 | 74.57 | 682,391 | -0.96(-1.26%) |
Feb 28, 2011 | 75.16 | 75.99 | 75.02 | 75.52 | 1,060,963 | +0.38(+0.50%) |
Feb 25, 2011 | 74.43 | 75.16 | 74.17 | 75.15 | 1,119,200 | +1.11(+1.51%) |
Feb 24, 2011 | 74.09 | 74.96 | 73.71 | 74.03 | 1,242,392 | -0.26(-0.35%) |
Feb 23, 2011 | 73.40 | 74.57 | 73.27 | 74.29 | 1,306,682 | +0.85(+1.16%) |
Feb 22, 2011 | 74.04 | 74.34 | 73.29 | 73.44 | 916,516 | -1.15(-1.54%) |
Feb 18, 2011 | 73.81 | 74.93 | 73.74 | 74.59 | 1,017,313 | +0.94(+1.27%) |
Feb 17, 2011 | 73.72 | 73.81 | 73.07 | 73.65 | 821,266 | -0.36(-0.49%) |
Feb 16, 2011 | 73.66 | 74.06 | 73.61 | 74.01 | 924,890 | +0.54(+0.74%) |
Feb 15, 2011 | 73.20 | 73.80 | 72.77 | 73.46 | 1,090,669 | -0.05(-0.07%) |
Feb 14, 2011 | 73.60 | 73.67 | 72.90 | 73.51 | 1,639,098 | -0.05(-0.07%) |
Feb 11, 2011 | 73.17 | 73.94 | 72.63 | 73.56 | 1,611,665 | +0.05(+0.07%) |
Feb 10, 2011 | 72.62 | 75.16 | 72.62 | 73.51 | 2,996,054 | -2.52(-3.32%) |
Feb 09, 2011 | 75.59 | 76.24 | 75.13 | 76.04 | 1,584,926 | +0.04(+0.06%) |
Feb 08, 2011 | 75.64 | 76.49 | 75.47 | 75.99 | 769,943 | +0.32(+0.42%) |
Feb 07, 2011 | 76.01 | 76.09 | 75.58 | 75.67 | 733,295 | -0.08(-0.10%) |
Feb 04, 2011 | 75.41 | 76.04 | 75.11 | 75.75 | 1,028,911 | +0.39(+0.51%) |
Feb 03, 2011 | 74.67 | 75.56 | 74.20 | 75.36 | 853,539 | +0.53(+0.71%) |
Feb 02, 2011 | 74.33 | 74.91 | 73.95 | 74.84 | 1,269,152 | +0.40(+0.54%) |
Feb 01, 2011 | 75.61 | 75.61 | 74.07 | 74.43 | 2,488,916 | -0.90(-1.20%) |
Jan 31, 2011 | 75.96 | 76.19 | 75.08 | 75.34 | 1,920,702 | -0.55(-0.73%) |
Jan 28, 2011 | 77.46 | 77.64 | 75.43 | 75.89 | 1,260,352 | -1.43(-1.85%) |
Jan 27, 2011 | 77.43 | 77.91 | 77.28 | 77.33 | 1,002,921 | -0.23(-0.29%) |
Jan 26, 2011 | 76.48 | 77.78 | 76.30 | 77.55 | 1,580,914 | +1.33(+1.75%) |
Jan 25, 2011 | 75.26 | 76.45 | 74.99 | 76.22 | 1,857,078 | +1.07(+1.43%) |
Jan 24, 2011 | 75.26 | 75.67 | 74.94 | 75.15 | 983,340 | -0.07(-0.09%) |
Jan 21, 2011 | 76.05 | 76.05 | 74.59 | 75.21 | 1,352,392 | -0.27(-0.36%) |
Jan 20, 2011 | 74.73 | 75.91 | 74.71 | 75.48 | 1,302,764 | +0.14(+0.19%) |
Jan 19, 2011 | 76.06 | 76.06 | 75.04 | 75.34 | 1,532,580 | -0.62(-0.82%) |
Jan 18, 2011 | 75.73 | 76.04 | 74.58 | 75.96 | 1,752,919 | -0.42(-0.55%) |
Jan 14, 2011 | 76.61 | 76.85 | 76.24 | 76.38 | 1,158,183 | -0.55(-0.72%) |
Jan 13, 2011 | 76.66 | 77.04 | 76.21 | 76.93 | 866,879 | +0.54(+0.71%) |
Jan 12, 2011 | 76.28 | 76.46 | 75.95 | 76.39 | 609,274 | +0.32(+0.42%) |
Jan 11, 2011 | 75.01 | 76.25 | 74.77 | 76.07 | 832,995 | +1.39(+1.86%) |
Jan 10, 2011 | 74.27 | 75.17 | 74.27 | 74.68 | 1,115,468 | -0.46(-0.61%) |
Jan 07, 2011 | 75.36 | 75.36 | 74.70 | 75.14 | 1,151,296 | -0.52(-0.68%) |
Jan 06, 2011 | 75.88 | 76.50 | 74.68 | 75.66 | 1,983,620 | -0.09(-0.12%) |
Jan 05, 2011 | 75.19 | 76.04 | 74.86 | 75.75 | 951,886 | +0.23(+0.31%) |
Jan 04, 2011 | 74.23 | 75.58 | 74.23 | 75.52 | 1,210,226 | +0.44(+0.59%) |
Jan 03, 2011 | 74.03 | 75.85 | 74.03 | 75.07 | 1,678,686 | +1.40(+1.90%) |
Dec 31, 2010 | 73.78 | 74.42 | 73.60 | 73.67 | 476,589 | -0.59(-0.79%) |
Dec 30, 2010 | 73.81 | 74.52 | 73.51 | 74.26 | 639,099 | +0.46(+0.62%) |
Dec 29, 2010 | 73.95 | 74.12 | 73.45 | 73.80 | 422,822 | -0.06(-0.08%) |
Dec 28, 2010 | 74.12 | 74.15 | 73.58 | 73.86 | 363,292 | -0.03(-0.03%) |
Dec 27, 2010 | 73.91 | 74.00 | 73.35 | 73.88 | 491,861 | -0.04(-0.06%) |
Dec 23, 2010 | 74.22 | 74.43 | 73.70 | 73.92 | 675,892 | -0.50(-0.68%) |
Dec 22, 2010 | 74.23 | 74.66 | 74.10 | 74.43 | 476,213 | +0.24(+0.33%) |
Dec 21, 2010 | 74.24 | 74.44 | 73.77 | 74.18 | 767,158 | +0.27(+0.36%) |
Dec 20, 2010 | 74.95 | 74.98 | 73.74 | 73.92 | 681,261 | -0.59(-0.80%) |
Dec 17, 2010 | 74.26 | 74.57 | 73.66 | 74.51 | 1,663,498 | +0.34(+0.45%) |
Dec 16, 2010 | 72.65 | 74.33 | 72.21 | 74.17 | 1,986,860 | +1.58(+2.17%) |
Dec 15, 2010 | 71.66 | 72.82 | 71.42 | 72.60 | 1,117,555 | +0.93(+1.30%) |
Dec 14, 2010 | 70.46 | 71.95 | 70.46 | 71.67 | 764,722 | +1.37(+1.95%) |
Dec 13, 2010 | 70.99 | 71.13 | 70.11 | 70.30 | 668,925 | -0.61(-0.86%) |
Dec 10, 2010 | 70.14 | 71.02 | 70.14 | 70.91 | 747,194 | +0.76(+1.09%) |
Dec 09, 2010 | 69.86 | 70.30 | 69.49 | 70.14 | 741,326 | +0.27(+0.38%) |
Dec 08, 2010 | 69.26 | 70.03 | 69.16 | 69.88 | 810,194 | +0.56(+0.81%) |
Dec 07, 2010 | 69.71 | 70.12 | 69.10 | 69.31 | 828,128 | -0.30(-0.43%) |
Dec 06, 2010 | 69.84 | 70.16 | 69.52 | 69.62 | 711,287 | -0.54(-0.78%) |
Dec 03, 2010 | 69.92 | 70.35 | 69.56 | 70.16 | 1,006,893 | -0.15(-0.21%) |
Dec 02, 2010 | 71.15 | 71.59 | 70.02 | 70.31 | 2,004,815 | -1.32(-1.84%) |
Dec 01, 2010 | 70.16 | 71.99 | 70.02 | 71.63 | 3,605,636 | +2.89(+4.21%) |
Nov 30, 2010 | 67.55 | 69.54 | 67.10 | 68.74 | 1,771,829 | +0.72(+1.06%) |
Nov 29, 2010 | 67.41 | 68.32 | 67.18 | 68.02 | 779,000 | +0.25(+0.37%) |
Nov 26, 2010 | 67.87 | 68.17 | 67.71 | 67.76 | 587,615 | -0.39(-0.58%) |
Nov 24, 2010 | 68.06 | 68.16 | 68.16 | 68.16 | 852,679 | +0.17(+0.25%) |
Nov 23, 2010 | 68.08 | 68.43 | 67.83 | 67.99 | 840,282 | -0.81(-1.18%) |
Nov 22, 2010 | 69.30 | 69.37 | 68.29 | 68.80 | 975,957 | -0.75(-1.08%) |
Nov 19, 2010 | 68.83 | 69.81 | 68.80 | 69.56 | 975,447 | +0.80(+1.17%) |
Nov 18, 2010 | 68.65 | 69.47 | 68.43 | 68.75 | 688,434 | +0.58(+0.85%) |
Nov 17, 2010 | 67.79 | 68.62 | 67.78 | 68.18 | 764,536 | +0.43(+0.63%) |
Nov 16, 2010 | 68.75 | 69.02 | 67.67 | 67.75 | 878,873 | -1.59(-2.30%) |
Nov 15, 2010 | 68.90 | 69.63 | 68.89 | 69.34 | 664,100 | +0.49(+0.71%) |
Nov 12, 2010 | 69.68 | 69.68 | 68.63 | 68.85 | 576,866 | -1.11(-1.58%) |
Nov 11, 2010 | 69.10 | 70.29 | 69.08 | 69.96 | 681,360 | +0.47(+0.68%) |
Nov 10, 2010 | 69.40 | 69.51 | 68.68 | 69.49 | 731,467 | +0.03(+0.05%) |
Nov 09, 2010 | 69.42 | 70.39 | 68.92 | 69.46 | 1,074,149 | -0.09(-0.13%) |
Nov 08, 2010 | 69.27 | 69.97 | 69.25 | 69.55 | 1,424,006 | +0.01(+0.01%) |
Nov 05, 2010 | 69.27 | 69.87 | 69.18 | 69.54 | 1,135,966 | +0.15(+0.22%) |
Nov 04, 2010 | 69.06 | 69.53 | 68.52 | 69.39 | 1,095,310 | +0.77(+1.12%) |
Nov 03, 2010 | 69.10 | 69.42 | 68.01 | 68.62 | 1,915,426 | -0.65(-0.93%) |
Nov 02, 2010 | 68.81 | 69.55 | 68.72 | 69.26 | 900,184 | +0.62(+0.90%) |
Nov 01, 2010 | 68.51 | 68.70 | 68.30 | 68.64 | 1,489,643 | +0.50(+0.74%) |
Oct 29, 2010 | 67.27 | 68.29 | 67.13 | 68.14 | 1,821,516 | +0.88(+1.31%) |
Oct 28, 2010 | 67.04 | 67.37 | 66.55 | 67.26 | 1,172,523 | +0.59(+0.89%) |
Oct 27, 2010 | 66.07 | 66.78 | 65.75 | 66.67 | 1,176,052 | +0.63(+0.95%) |
Oct 25, 2010 | 66.50 | 66.66 | 65.91 | 66.04 | 1,059,059 | -0.29(-0.44%) |
Oct 22, 2010 | 65.40 | 66.53 | 65.40 | 66.33 | 1,418,803 | +0.91(+1.38%) |
Oct 21, 2010 | 65.28 | 65.59 | 63.47 | 65.43 | 3,878,427 | -0.20(-0.31%) |
Oct 20, 2010 | 66.44 | 66.67 | 65.26 | 65.63 | 2,781,898 | -0.56(-0.85%) |
Oct 19, 2010 | 66.40 | 66.58 | 65.87 | 66.19 | 1,762,542 | -0.81(-1.21%) |
Oct 18, 2010 | 66.52 | 67.09 | 66.37 | 67.00 | 999,517 | +0.70(+1.06%) |
Oct 15, 2010 | 66.52 | 66.94 | 66.05 | 66.30 | 875,900 | +0.12(+0.18%) |
Oct 14, 2010 | 67.39 | 67.50 | 65.63 | 66.18 | 1,661,455 | -1.19(-1.77%) |
Oct 13, 2010 | 66.76 | 67.66 | 66.70 | 67.37 | 1,104,043 | +0.73(+1.09%) |
Oct 12, 2010 | 66.70 | 66.86 | 66.34 | 66.64 | 1,048,182 | -0.30(-0.45%) |
Oct 11, 2010 | 66.45 | 67.03 | 66.30 | 66.94 | 436,874 | +0.42(+0.63%) |
Oct 08, 2010 | 66.52 | 66.60 | 65.75 | 66.52 | 818,018 | +0.66(+1.01%) |
Oct 07, 2010 | 66.40 | 66.60 | 65.75 | 65.86 | 653,714 | -0.45(-0.68%) |
Oct 06, 2010 | 66.53 | 66.67 | 66.19 | 66.31 | 922,483 | -0.18(-0.26%) |
Oct 05, 2010 | 65.61 | 66.52 | 65.61 | 66.49 | 797,304 | +1.20(+1.84%) |
Oct 04, 2010 | 65.43 | 65.77 | 65.01 | 65.29 | 828,912 | -0.09(-0.14%) |
Oct 01, 2010 | 65.38 | 66.59 | 65.07 | 65.38 | 835,010 | -0.34(-0.51%) |
Sep 30, 2010 | 65.72 | 66.11 | 65.29 | 65.72 | 3,580 | +0.24(+0.36%) |
Sep 29, 2010 | 65.33 | 66.15 | 65.20 | 65.49 | 1,158,711 | +0.02(+0.03%) |
Sep 28, 2010 | 63.93 | 65.57 | 63.76 | 65.47 | 1,437,334 | +1.53(+2.40%) |
Sep 27, 2010 | 64.51 | 64.51 | 63.57 | 63.94 | 621,227 | -0.44(-0.69%) |
Sep 24, 2010 | 64.18 | 64.49 | 63.67 | 64.38 | 750,185 | +0.78(+1.23%) |
Sep 23, 2010 | 63.48 | 64.35 | 63.47 | 63.60 | 866,555 | -0.29(-0.46%) |
Sep 22, 2010 | 63.93 | 64.25 | 63.68 | 63.89 | 2,060,855 | -0.11(-0.17%) |
Sep 21, 2010 | 64.09 | 64.46 | 63.68 | 64.00 | 924,423 | -0.11(-0.17%) |
Sep 20, 2010 | 62.85 | 64.20 | 62.70 | 64.11 | 1,076,584 | +1.30(+2.07%) |
Sep 17, 2010 | 62.81 | 63.09 | 62.20 | 62.81 | 1,543,367 | -0.41(-0.65%) |
Sep 15, 2010 | 62.44 | 63.29 | 62.44 | 63.22 | 1,758,623 | +0.53(+0.84%) |
Sep 14, 2010 | 61.33 | 62.86 | 61.22 | 62.70 | 2,344,966 | +1.48(+2.42%) |
Sep 13, 2010 | 63.31 | 63.68 | 61.12 | 61.21 | 3,521,938 | -3.02(-4.70%) |
Sep 10, 2010 | 63.52 | 64.46 | 63.22 | 64.23 | 1,152,862 | +0.72(+1.13%) |
Sep 09, 2010 | 62.76 | 63.62 | 62.71 | 63.51 | 1,138,341 | +1.24(+1.99%) |
Sep 08, 2010 | 62.66 | 62.66 | 61.89 | 62.27 | 2,002,313 | -0.24(-0.39%) |
Sep 07, 2010 | 62.80 | 63.19 | 62.33 | 62.51 | 132 | -0.38(-0.60%) |
Sep 03, 2010 | 62.85 | 63.05 | 62.59 | 62.89 | 1,363,814 | +0.41(+0.66%) |
Sep 02, 2010 | 62.13 | 62.62 | 61.99 | 62.48 | 1,196,482 | +0.47(+0.76%) |
Sep 01, 2010 | 61.82 | 62.13 | 61.30 | 62.01 | 1,475,255 | +1.15(+1.89%) |
Aug 31, 2010 | 60.84 | 62.08 | 60.61 | 60.86 | 27,567 | -1.21(-1.94%) |
Aug 30, 2010 | 63.06 | 63.10 | 61.94 | 62.07 | 1,389,253 | -0.96(-1.53%) |
Aug 27, 2010 | 62.48 | 63.22 | 62.28 | 63.03 | 1,992,822 | +0.12(+0.19%) |
Aug 26, 2010 | 63.83 | 63.93 | 62.91 | 62.91 | 1,729,800 | -0.87(-1.37%) |
Aug 25, 2010 | 63.21 | 64.30 | 63.12 | 63.78 | 1,645,107 | +0.49(+0.78%) |
Aug 24, 2010 | 62.68 | 63.48 | 62.67 | 63.29 | 165 | -0.07(-0.11%) |
Aug 23, 2010 | 63.79 | 64.32 | 63.32 | 63.36 | 738,600 | -0.13(-0.20%) |
Aug 20, 2010 | 62.46 | 63.68 | 62.46 | 63.48 | 1,629,201 | +0.68(+1.08%) |
Aug 19, 2010 | 63.33 | 63.49 | 62.23 | 62.80 | 165 | -0.88(-1.38%) |
Aug 18, 2010 | 63.93 | 63.95 | 63.31 | 63.68 | 439,799 | -0.06(-0.09%) |
Aug 17, 2010 | 63.26 | 64.12 | 62.90 | 63.74 | 873,477 | +1.01(+1.62%) |
Aug 16, 2010 | 62.48 | 62.95 | 61.81 | 62.73 | 486,943 | -0.13(-0.20%) |
Aug 13, 2010 | 62.85 | 63.29 | 62.71 | 62.85 | 608,700 | -0.34(-0.54%) |
Aug 12, 2010 | 62.08 | 63.46 | 61.84 | 63.20 | 759,432 | +0.40(+0.64%) |
Aug 11, 2010 | 63.42 | 63.55 | 62.68 | 62.80 | 132 | -1.34(-2.09%) |
Aug 10, 2010 | 62.80 | 64.85 | 62.63 | 64.14 | 1,215,914 | +0.95(+1.50%) |
Aug 09, 2010 | 63.43 | 63.67 | 62.98 | 63.19 | 941,237 | -0.08(-0.12%) |
Aug 06, 2010 | 63.26 | 63.42 | 62.58 | 63.26 | 1,116,086 | -0.20(-0.32%) |
Aug 05, 2010 | 63.01 | 63.52 | 62.80 | 63.47 | 828,754 | +0.08(+0.12%) |
Aug 04, 2010 | 63.10 | 63.52 | 62.89 | 63.39 | 828,529 | +0.51(+0.81%) |
Aug 03, 2010 | 62.76 | 63.24 | 62.02 | 62.88 | 1,048,696 | +0.14(+0.23%) |
Aug 02, 2010 | 61.96 | 62.75 | 61.62 | 62.74 | 983,488 | +1.58(+2.59%) |
Jul 30, 2010 | 61.15 | 61.32 | 60.71 | 61.15 | 1,795,546 | -0.22(-0.35%) |
Jul 29, 2010 | 62.29 | 62.56 | 60.82 | 61.37 | 1,354,124 | -0.33(-0.53%) |
Jul 28, 2010 | 62.48 | 62.75 | 61.56 | 61.70 | 119 | -0.74(-1.18%) |
Jul 27, 2010 | 62.44 | 62.92 | 60.98 | 62.44 | 132 | +0.09(+0.15%) |
Jul 26, 2010 | 61.48 | 62.41 | 61.24 | 62.34 | 1,256,345 | +1.21(+1.97%) |
Jul 23, 2010 | 60.82 | 62.35 | 60.50 | 61.14 | 1,792,199 | +0.60(+1.00%) |
Jul 22, 2010 | 65.54 | 65.90 | 59.98 | 60.53 | 4,962,516 | -3.11(-4.88%) |
Jul 21, 2010 | 63.23 | 64.30 | 62.27 | 63.64 | 4,078,820 | -0.71(-1.11%) |
Jul 20, 2010 | 64.35 | 64.55 | 62.43 | 64.35 | 1,406,695 | +1.28(+2.03%) |
Jul 19, 2010 | 62.87 | 63.34 | 62.70 | 63.07 | 701,285 | +0.20(+0.32%) |
Jul 16, 2010 | 62.87 | 64.17 | 62.84 | 62.87 | 901,856 | -1.07(-1.68%) |
Jul 15, 2010 | 63.92 | 64.43 | 63.61 | 63.94 | 650,912 | +0.02(+0.03%) |
Jul 14, 2010 | 63.21 | 64.15 | 63.10 | 63.93 | 811,929 | +0.38(+0.59%) |
Jul 13, 2010 | 63.19 | 63.63 | 62.75 | 63.55 | 976,813 | +0.81(+1.30%) |
Jul 12, 2010 | 62.09 | 62.80 | 62.02 | 62.74 | 876,479 | +0.45(+0.73%) |
Jul 09, 2010 | 62.28 | 63.25 | 62.02 | 62.28 | 1,261,822 | -1.08(-1.71%) |
Jul 08, 2010 | 63.18 | 63.55 | 63.05 | 63.37 | 850,637 | +0.53(+0.84%) |
Jul 07, 2010 | 62.39 | 62.87 | 61.86 | 62.84 | 980,708 | +0.66(+1.06%) |
Jul 06, 2010 | 63.20 | 63.20 | 61.73 | 62.18 | 775 | -0.25(-0.40%) |
Jul 02, 2010 | 62.43 | 63.50 | 62.12 | 62.43 | 1,448,400 | -0.77(-1.22%) |
Jul 01, 2010 | 63.11 | 63.37 | 61.67 | 63.20 | 1,562,304 | +0.06(+0.09%) |
Jun 30, 2010 | 63.72 | 64.32 | 63.08 | 63.14 | 299 | -0.98(-1.53%) |
Jun 29, 2010 | 64.58 | 64.86 | 63.83 | 64.12 | 1,943,706 | -0.56(-0.87%) |
Jun 25, 2010 | 64.68 | 65.25 | 63.92 | 64.68 | 1,409,984 | +0.12(+0.18%) |
Jun 24, 2010 | 65.38 | 65.79 | 64.50 | 64.56 | 861,680 | -1.14(-1.73%) |
Jun 23, 2010 | 65.96 | 66.47 | 65.40 | 65.70 | 1,127,314 | -0.45(-0.68%) |
Jun 22, 2010 | 67.40 | 67.75 | 66.08 | 66.16 | 883,644 | -1.06(-1.58%) |
Jun 21, 2010 | 67.45 | 67.82 | 67.04 | 67.22 | 1,210,267 | -0.03(-0.04%) |
Jun 18, 2010 | 67.25 | 67.47 | 66.90 | 67.25 | 1,639,503 | -0.13(-0.19%) |
Jun 17, 2010 | 67.45 | 67.53 | 67.02 | 67.37 | 849,401 | +0.01(+0.01%) |
Jun 16, 2010 | 66.21 | 67.48 | 66.21 | 67.36 | 1,241,495 | +0.66(+0.99%) |
Jun 15, 2010 | 66.40 | 66.86 | 66.11 | 66.70 | 1,278,511 | +0.66(+1.00%) |
Jun 14, 2010 | 65.63 | 66.46 | 65.63 | 66.04 | 1,192,263 | +0.48(+0.73%) |
Jun 11, 2010 | 64.72 | 65.66 | 64.47 | 65.56 | 1,384,471 | +0.65(+0.99%) |
Jun 10, 2010 | 64.06 | 65.01 | 64.06 | 64.92 | 972,835 | +1.59(+2.51%) |
Jun 09, 2010 | 63.39 | 64.03 | 63.21 | 63.32 | 1,276,118 | +0.09(+0.15%) |
Jun 08, 2010 | 62.93 | 63.31 | 62.61 | 63.23 | 1,179,898 | +0.39(+0.61%) |
Jun 07, 2010 | 63.13 | 63.78 | 62.79 | 62.85 | 1,063,588 | -0.04(-0.07%) |
Jun 04, 2010 | 62.89 | 64.11 | 62.68 | 62.89 | 1,007,682 | -1.53(-2.37%) |
Jun 03, 2010 | 64.38 | 65.06 | 64.17 | 64.41 | 1,262,083 | +0.24(+0.38%) |
Jun 02, 2010 | 63.14 | 64.22 | 62.81 | 64.17 | 1,111,017 | +1.32(+2.11%) |
Jun 01, 2010 | 62.90 | 63.64 | 62.68 | 62.85 | 788,810 | -0.51(-0.81%) |
May 28, 2010 | 63.36 | 63.93 | 63.25 | 63.36 | 1,020,175 | -0.67(-1.05%) |
May 27, 2010 | 63.63 | 64.07 | 63.49 | 64.03 | 1,400,767 | +1.19(+1.89%) |
May 26, 2010 | 63.29 | 63.72 | 62.79 | 62.84 | 1,125,090 | -0.39(-0.62%) |
May 25, 2010 | 62.30 | 63.30 | 61.92 | 63.23 | 1,527,512 | +0.05(+0.08%) |
May 24, 2010 | 63.47 | 63.78 | 63.01 | 63.18 | 1,551,277 | -0.50(-0.79%) |
May 21, 2010 | 62.96 | 63.83 | 62.85 | 63.68 | 2,594,439 | +0.02(+0.03%) |
May 20, 2010 | 63.68 | 64.24 | 63.49 | 63.67 | 3,266,176 | -1.45(-2.23%) |
May 19, 2010 | 64.36 | 65.23 | 64.17 | 65.12 | 2,206,503 | +0.65(+1.01%) |
May 18, 2010 | 65.17 | 65.71 | 64.22 | 64.46 | 1,624,779 | -0.49(-0.76%) |
May 17, 2010 | 64.81 | 65.29 | 64.31 | 64.96 | 1,181,934 | +0.04(+0.06%) |
May 14, 2010 | 64.92 | 65.05 | 64.20 | 64.92 | 1,789,579 | -0.28(-0.42%) |
May 13, 2010 | 64.55 | 65.25 | 64.26 | 65.19 | 2,117,814 | +0.51(+0.79%) |
May 12, 2010 | 64.65 | 64.85 | 64.26 | 64.68 | 1,630,413 | +0.21(+0.32%) |
May 11, 2010 | 64.56 | 64.80 | 64.29 | 64.47 | 1,492,614 | +0.07(+0.10%) |
May 10, 2010 | 63.97 | 64.44 | 63.85 | 64.40 | 1,531,433 | +1.37(+2.17%) |
May 07, 2010 | 63.73 | 64.24 | 62.83 | 63.04 | 1,860,435 | -0.86(-1.35%) |
May 06, 2010 | 64.99 | 65.57 | 61.27 | 63.90 | 119 | -1.46(-2.23%) |
May 05, 2010 | 65.46 | 65.51 | 64.99 | 65.36 | 1,208,462 | +0.14(+0.22%) |
May 04, 2010 | 65.28 | 65.55 | 64.85 | 65.22 | 1,923,979 | -0.61(-0.93%) |