Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 82.83 | 85.27 | 82.76 | 84.79 | 6,047,888 | +2.14(+2.59%) |
Apr 28, 2011 | 81.84 | 83.44 | 81.38 | 82.65 | 6,002,068 | +1.96(+2.43%) |
Apr 27, 2011 | 80.36 | 80.88 | 79.03 | 80.69 | 5,017,253 | +0.46(+0.57%) |
Apr 26, 2011 | 78.19 | 80.25 | 78.17 | 80.23 | 5,143,618 | +2.29(+2.94%) |
Apr 25, 2011 | 78.49 | 78.61 | 77.61 | 77.94 | 3,853,509 | -0.46(-0.58%) |
Apr 21, 2011 | 79.05 | 79.05 | 77.70 | 78.40 | 3,444,835 | -0.38(-0.48%) |
Apr 20, 2011 | 78.83 | 79.27 | 78.40 | 78.78 | 3,999,850 | +1.28(+1.66%) |
Apr 19, 2011 | 76.90 | 77.75 | 76.75 | 77.49 | 2,927,670 | +0.80(+1.04%) |
Apr 18, 2011 | 76.41 | 77.03 | 75.66 | 76.69 | 3,239,935 | -0.93(-1.20%) |
Apr 15, 2011 | 77.53 | 77.89 | 77.06 | 77.62 | 4,644,297 | -0.01(-0.01%) |
Apr 14, 2011 | 77.24 | 78.01 | 76.63 | 77.63 | 3,675,064 | +0.10(+0.12%) |
Apr 13, 2011 | 78.44 | 78.96 | 77.09 | 77.54 | 4,675,505 | -0.09(-0.11%) |
Apr 12, 2011 | 79.21 | 79.34 | 77.09 | 77.62 | 6,408,098 | -2.44(-3.05%) |
Apr 11, 2011 | 82.44 | 82.44 | 79.69 | 80.07 | 6,038,474 | -2.48(-3.00%) |
Apr 08, 2011 | 82.49 | 83.57 | 82.13 | 82.55 | 4,886,649 | +0.87(+1.06%) |
Apr 07, 2011 | 82.18 | 82.60 | 81.18 | 81.68 | 3,358,229 | -0.51(-0.62%) |
Apr 06, 2011 | 83.43 | 83.65 | 81.83 | 82.18 | 3,648,152 | -1.05(-1.26%) |
Apr 05, 2011 | 82.51 | 83.48 | 82.36 | 83.24 | 3,089,506 | +0.60(+0.73%) |
Apr 04, 2011 | 82.80 | 83.63 | 82.49 | 82.63 | 3,407,334 | +0.20(+0.25%) |
Apr 01, 2011 | 83.40 | 83.92 | 82.22 | 82.43 | 4,095,950 | -0.60(-0.72%) |
Mar 31, 2011 | 83.02 | 84.03 | 82.85 | 83.03 | 5,078,005 | +0.31(+0.38%) |
Mar 30, 2011 | 81.68 | 83.47 | 81.06 | 82.72 | 5,783,351 | +1.58(+1.95%) |
Mar 29, 2011 | 79.77 | 81.46 | 78.91 | 81.14 | 4,070,388 | +1.07(+1.34%) |
Mar 28, 2011 | 79.89 | 81.06 | 79.29 | 80.07 | 4,790,109 | +0.20(+0.25%) |
Mar 25, 2011 | 79.56 | 80.51 | 79.27 | 79.87 | 3,616,449 | +0.67(+0.84%) |
Mar 24, 2011 | 79.90 | 79.90 | 78.32 | 79.20 | 3,949,811 | +0.23(+0.29%) |
Mar 23, 2011 | 79.51 | 79.90 | 78.21 | 78.97 | 4,167,121 | -0.86(-1.07%) |
Mar 22, 2011 | 79.17 | 80.15 | 78.97 | 79.83 | 5,923,373 | +0.49(+0.62%) |
Mar 21, 2011 | 78.17 | 79.34 | 78.13 | 79.34 | 7,984,107 | +3.16(+4.15%) |
Mar 18, 2011 | 75.84 | 76.41 | 75.43 | 76.17 | 8,251,884 | +1.27(+1.69%) |
Mar 17, 2011 | 73.74 | 75.11 | 73.18 | 74.90 | 5,157,807 | +2.78(+3.85%) |
Mar 16, 2011 | 74.62 | 75.47 | 71.68 | 72.13 | 10,482,351 | -2.61(-3.49%) |
Mar 15, 2011 | 74.13 | 75.29 | 74.00 | 74.73 | 4,845,737 | -0.81(-1.07%) |
Mar 14, 2011 | 74.61 | 75.83 | 74.46 | 75.54 | 4,004,169 | +0.19(+0.25%) |
Mar 11, 2011 | 73.38 | 75.70 | 73.35 | 75.35 | 4,902,023 | +1.83(+2.48%) |
Mar 10, 2011 | 75.24 | 75.91 | 73.48 | 73.53 | 7,182,261 | -3.00(-3.92%) |
Mar 09, 2011 | 76.88 | 77.35 | 76.03 | 76.53 | 2,958,282 | -0.44(-0.57%) |
Mar 08, 2011 | 76.69 | 77.67 | 76.26 | 76.96 | 3,285,982 | +0.25(+0.32%) |
Mar 07, 2011 | 78.24 | 78.64 | 75.78 | 76.72 | 4,466,763 | -1.05(-1.35%) |
Mar 04, 2011 | 78.69 | 78.98 | 77.15 | 77.76 | 4,430,595 | -0.14(-0.18%) |
Mar 03, 2011 | 76.88 | 79.06 | 76.56 | 77.90 | 5,160,983 | +1.11(+1.45%) |
Mar 02, 2011 | 76.67 | 77.24 | 75.49 | 76.79 | 3,437,855 | +0.15(+0.19%) |
Mar 01, 2011 | 79.53 | 79.65 | 76.59 | 76.65 | 4,938,388 | -2.38(-3.02%) |
Feb 28, 2011 | 78.32 | 79.18 | 78.10 | 79.03 | 4,934,719 | +0.69(+0.88%) |
Feb 25, 2011 | 76.73 | 78.34 | 76.42 | 78.34 | 5,362,233 | +1.92(+2.51%) |
Feb 24, 2011 | 76.93 | 77.21 | 76.01 | 76.42 | 5,186,660 | -0.27(-0.36%) |
Feb 23, 2011 | 74.89 | 76.86 | 74.64 | 76.69 | 7,134,466 | +2.45(+3.30%) |
Feb 22, 2011 | 76.00 | 76.53 | 73.74 | 74.24 | 7,779,961 | -1.86(-2.45%) |
Feb 18, 2011 | 76.76 | 76.96 | 75.82 | 76.11 | 6,749,061 | -0.39(-0.51%) |
Feb 17, 2011 | 75.16 | 77.28 | 75.15 | 76.50 | 8,944,700 | +0.07(+0.09%) |
Feb 16, 2011 | 76.19 | 76.55 | 75.21 | 76.43 | 6,875,100 | +0.74(+0.98%) |
Feb 15, 2011 | 76.86 | 77.09 | 75.42 | 75.68 | 4,637,359 | -1.17(-1.52%) |
Feb 14, 2011 | 76.42 | 77.50 | 76.15 | 76.85 | 5,246,726 | +0.92(+1.21%) |
Feb 11, 2011 | 74.94 | 76.06 | 74.21 | 75.93 | 9,164,215 | +1.08(+1.44%) |
Feb 10, 2011 | 73.48 | 75.40 | 73.26 | 74.85 | 8,874,367 | +1.19(+1.62%) |
Feb 09, 2011 | 74.39 | 74.59 | 73.22 | 73.66 | 4,834,082 | -0.86(-1.15%) |
Feb 08, 2011 | 74.54 | 74.87 | 74.22 | 74.52 | 4,877,341 | -0.17(-0.23%) |
Feb 07, 2011 | 74.91 | 75.35 | 74.29 | 74.69 | 5,940,732 | +0.59(+0.80%) |
Feb 04, 2011 | 75.25 | 75.42 | 73.86 | 74.10 | 8,689,551 | -0.81(-1.08%) |
Feb 03, 2011 | 76.37 | 76.51 | 74.61 | 74.90 | 7,643,611 | -1.87(-2.44%) |
Feb 02, 2011 | 75.28 | 77.21 | 75.06 | 76.77 | 8,587,689 | +1.32(+1.75%) |
Feb 01, 2011 | 76.20 | 76.29 | 74.26 | 75.46 | 13,922,445 | -0.24(-0.32%) |
Jan 31, 2011 | 72.74 | 75.72 | 72.49 | 75.70 | 11,325,520 | +2.87(+3.94%) |
Jan 28, 2011 | 73.60 | 73.69 | 69.94 | 72.83 | 25,056,894 | -0.94(-1.28%) |
Jan 27, 2011 | 77.15 | 77.31 | 72.32 | 73.77 | 20,255,582 | -3.66(-4.73%) |
Jan 26, 2011 | 78.17 | 78.22 | 76.88 | 77.43 | 8,566,493 | -0.34(-0.44%) |
Jan 25, 2011 | 78.06 | 78.06 | 76.31 | 77.78 | 6,363,841 | -0.81(-1.03%) |
Jan 24, 2011 | 79.17 | 79.71 | 78.16 | 78.59 | 4,248,663 | -1.07(-1.34%) |
Jan 21, 2011 | 79.43 | 79.69 | 78.64 | 79.65 | 3,505,050 | +0.91(+1.16%) |
Jan 20, 2011 | 78.63 | 79.14 | 77.79 | 78.74 | 3,273,567 | -0.01(-0.02%) |
Jan 19, 2011 | 80.60 | 81.00 | 78.49 | 78.75 | 4,177,420 | -1.95(-2.42%) |
Jan 18, 2011 | 79.86 | 80.76 | 79.28 | 80.71 | 4,063,365 | +1.22(+1.54%) |
Jan 14, 2011 | 79.00 | 79.55 | 78.05 | 79.49 | 5,056,832 | +0.28(+0.36%) |
Jan 13, 2011 | 80.31 | 80.46 | 78.71 | 79.20 | 4,347,005 | -0.65(-0.81%) |
Jan 12, 2011 | 79.88 | 80.44 | 79.49 | 79.85 | 2,904,121 | +0.68(+0.86%) |
Jan 11, 2011 | 79.09 | 79.35 | 78.64 | 79.17 | 2,938,506 | +0.25(+0.31%) |
Jan 10, 2011 | 78.00 | 79.24 | 77.30 | 78.92 | 3,210,176 | +0.99(+1.27%) |
Jan 07, 2011 | 77.69 | 78.47 | 77.30 | 77.93 | 3,217,290 | +0.02(+0.03%) |
Jan 06, 2011 | 79.19 | 79.46 | 77.13 | 77.91 | 3,442,374 | -1.12(-1.42%) |
Jan 05, 2011 | 76.87 | 79.08 | 76.16 | 79.03 | 4,836,046 | +1.93(+2.50%) |
Jan 04, 2011 | 77.05 | 77.35 | 75.58 | 77.10 | 4,450,786 | +0.53(+0.69%) |
Jan 03, 2011 | 76.30 | 76.95 | 75.93 | 76.57 | 2,992,080 | +1.14(+1.51%) |
Dec 31, 2010 | 75.49 | 76.23 | 75.42 | 75.44 | 2,053,464 | -0.44(-0.58%) |
Dec 30, 2010 | 75.82 | 76.43 | 75.35 | 75.87 | 2,005,816 | +0.20(+0.27%) |
Dec 29, 2010 | 75.16 | 75.78 | 74.89 | 75.67 | 1,673,883 | +0.72(+0.96%) |
Dec 28, 2010 | 74.93 | 75.12 | 74.69 | 74.95 | 1,418,903 | +0.09(+0.13%) |
Dec 27, 2010 | 74.97 | 75.01 | 74.41 | 74.85 | 1,311,764 | -0.11(-0.14%) |
Dec 23, 2010 | 74.66 | 75.03 | 74.36 | 74.96 | 1,618,513 | +0.16(+0.22%) |
Dec 22, 2010 | 74.74 | 74.99 | 74.23 | 74.80 | 2,334,157 | +0.04(+0.05%) |
Dec 21, 2010 | 74.26 | 75.18 | 74.26 | 74.76 | 3,022,839 | +0.69(+0.93%) |
Dec 20, 2010 | 73.63 | 74.10 | 73.27 | 74.07 | 2,333,121 | +0.39(+0.53%) |
Dec 17, 2010 | 73.32 | 73.71 | 73.15 | 73.68 | 4,315,293 | -0.14(-0.19%) |
Dec 16, 2010 | 73.68 | 74.34 | 73.24 | 73.82 | 3,180,310 | +0.41(+0.56%) |
Dec 15, 2010 | 72.97 | 73.97 | 72.85 | 73.41 | 3,564,993 | -0.15(-0.20%) |
Dec 14, 2010 | 74.18 | 74.34 | 73.22 | 73.55 | 2,987,939 | -0.35(-0.47%) |
Dec 13, 2010 | 73.33 | 74.38 | 73.07 | 73.90 | 4,623,635 | +1.19(+1.64%) |
Dec 10, 2010 | 72.68 | 72.81 | 72.03 | 72.71 | 2,188,902 | +0.27(+0.38%) |
Dec 09, 2010 | 72.23 | 72.57 | 71.56 | 72.44 | 3,272,666 | +0.56(+0.78%) |
Dec 08, 2010 | 73.48 | 73.62 | 71.28 | 71.87 | 5,259,360 | -1.72(-2.34%) |
Dec 07, 2010 | 74.13 | 74.65 | 73.28 | 73.59 | 5,257,230 | -0.06(-0.09%) |
Dec 06, 2010 | 72.78 | 73.71 | 72.56 | 73.66 | 3,814,460 | +0.83(+1.14%) |
Dec 03, 2010 | 72.36 | 72.97 | 72.02 | 72.83 | 2,835,971 | +0.46(+0.64%) |
Dec 02, 2010 | 70.62 | 72.52 | 70.55 | 72.37 | 4,181,453 | +1.97(+2.80%) |
Dec 01, 2010 | 69.50 | 70.66 | 69.39 | 70.39 | 4,871,297 | +2.29(+3.36%) |
Nov 30, 2010 | 67.82 | 68.77 | 67.65 | 68.10 | 4,247,407 | -0.49(-0.72%) |
Nov 29, 2010 | 67.54 | 68.93 | 67.05 | 68.60 | 3,932,562 | +0.78(+1.15%) |
Nov 26, 2010 | 67.60 | 68.36 | 67.11 | 67.82 | 1,337,818 | -0.80(-1.17%) |
Nov 24, 2010 | 67.48 | 68.62 | 68.62 | 68.62 | 3,607,494 | +1.78(+2.67%) |
Nov 23, 2010 | 67.77 | 68.03 | 66.41 | 66.84 | 3,755,711 | -1.71(-2.49%) |
Nov 22, 2010 | 68.75 | 69.07 | 67.41 | 68.55 | 2,693,634 | -0.49(-0.71%) |
Nov 19, 2010 | 68.47 | 69.12 | 67.79 | 69.03 | 4,398,273 | +0.56(+0.82%) |
Nov 18, 2010 | 67.78 | 68.79 | 67.51 | 68.47 | 3,666,796 | +1.54(+2.30%) |
Nov 17, 2010 | 66.39 | 67.45 | 66.34 | 66.93 | 4,193,009 | +0.34(+0.50%) |
Nov 16, 2010 | 67.57 | 67.57 | 66.02 | 66.60 | 5,801,894 | -1.50(-2.20%) |
Nov 15, 2010 | 69.68 | 69.74 | 67.93 | 68.10 | 6,074,068 | -1.19(-1.72%) |
Nov 12, 2010 | 69.01 | 70.06 | 68.61 | 69.29 | 5,556,298 | -0.76(-1.08%) |
Nov 11, 2010 | 69.30 | 70.05 | 69.08 | 70.05 | 4,746,119 | +0.29(+0.42%) |
Nov 10, 2010 | 69.67 | 69.84 | 68.93 | 69.75 | 10,567,505 | +0.18(+0.25%) |
Nov 09, 2010 | 69.28 | 69.93 | 69.05 | 69.58 | 7,359,934 | +0.64(+0.93%) |
Nov 08, 2010 | 68.41 | 69.76 | 68.27 | 68.94 | 5,561,548 | +0.17(+0.25%) |
Nov 05, 2010 | 67.86 | 68.81 | 67.59 | 68.77 | 7,026,553 | +0.57(+0.83%) |
Nov 04, 2010 | 66.55 | 69.12 | 66.55 | 68.20 | 11,030,493 | +3.30(+5.08%) |
Nov 03, 2010 | 65.33 | 65.43 | 63.72 | 64.90 | 5,522,980 | -0.34(-0.52%) |
Nov 02, 2010 | 64.58 | 65.76 | 64.15 | 65.24 | 3,732,228 | +1.34(+2.10%) |
Nov 01, 2010 | 64.75 | 64.97 | 63.52 | 63.90 | 3,373,241 | -0.01(-0.02%) |
Oct 29, 2010 | 63.23 | 64.09 | 63.12 | 63.91 | 3,114,863 | +0.42(+0.66%) |
Oct 28, 2010 | 64.05 | 64.12 | 63.16 | 63.50 | 3,381,267 | -0.09(-0.15%) |
Oct 27, 2010 | 62.90 | 63.67 | 62.20 | 63.59 | 4,327,736 | -0.35(-0.55%) |
Oct 25, 2010 | 64.64 | 65.43 | 63.91 | 63.95 | 4,365,739 | -0.15(-0.23%) |
Oct 22, 2010 | 65.26 | 65.47 | 63.77 | 64.09 | 5,542,956 | -1.06(-1.62%) |
Oct 21, 2010 | 65.59 | 65.71 | 64.64 | 65.15 | 4,199,201 | -0.27(-0.42%) |
Oct 20, 2010 | 64.46 | 65.83 | 64.45 | 65.42 | 5,019,035 | +0.90(+1.39%) |
Oct 19, 2010 | 65.64 | 66.11 | 63.92 | 64.52 | 8,014,604 | -2.57(-3.83%) |
Oct 18, 2010 | 65.90 | 67.29 | 65.50 | 67.09 | 6,003,000 | +1.39(+2.12%) |
Oct 15, 2010 | 65.67 | 65.75 | 64.81 | 65.70 | 6,157,951 | +0.57(+0.88%) |
Oct 14, 2010 | 65.13 | 65.68 | 64.59 | 65.12 | 5,000,376 | -0.04(-0.06%) |
Oct 13, 2010 | 64.61 | 65.47 | 64.12 | 65.16 | 4,900,024 | +1.08(+1.69%) |
Oct 12, 2010 | 63.97 | 64.45 | 63.23 | 64.07 | 3,998,824 | -0.28(-0.43%) |
Oct 11, 2010 | 64.08 | 64.78 | 63.85 | 64.35 | 3,350,978 | +0.30(+0.47%) |
Oct 08, 2010 | 64.05 | 64.31 | 62.56 | 64.05 | 4,994,999 | +1.19(+1.89%) |
Oct 07, 2010 | 63.19 | 63.59 | 62.15 | 62.86 | 4,588,024 | -0.07(-0.11%) |
Oct 06, 2010 | 62.22 | 62.98 | 62.03 | 62.93 | 4,139,927 | +0.54(+0.87%) |
Oct 05, 2010 | 61.97 | 62.56 | 61.54 | 62.39 | 5,418,809 | +1.19(+1.95%) |
Oct 04, 2010 | 61.56 | 62.39 | 60.88 | 61.20 | 4,406,456 | -0.80(-1.29%) |
Oct 01, 2010 | 62.00 | 62.69 | 61.46 | 62.00 | 7,219,509 | +0.33(+0.54%) |
Sep 30, 2010 | 61.67 | 62.51 | 60.69 | 61.67 | 10,026 | -0.17(-0.28%) |
Sep 29, 2010 | 61.06 | 62.21 | 60.98 | 61.84 | 4,164,878 | +0.59(+0.96%) |
Sep 28, 2010 | 61.78 | 61.88 | 60.36 | 61.25 | 634 | -0.29(-0.47%) |
Sep 27, 2010 | 61.92 | 62.30 | 61.53 | 61.54 | 3,058,895 | -0.36(-0.58%) |
Sep 24, 2010 | 60.71 | 62.23 | 60.20 | 61.90 | 5,490,422 | +1.98(+3.31%) |
Sep 23, 2010 | 59.92 | 60.58 | 59.38 | 59.92 | 4,202,978 | -0.27(-0.45%) |
Sep 22, 2010 | 60.69 | 61.57 | 60.08 | 60.19 | 3,373,688 | -0.41(-0.68%) |
Sep 21, 2010 | 60.50 | 61.07 | 59.98 | 60.60 | 5,073,086 | +0.03(+0.04%) |
Sep 20, 2010 | 59.87 | 60.84 | 59.38 | 60.58 | 4,876,167 | +0.98(+1.64%) |
Sep 17, 2010 | 59.60 | 60.07 | 58.40 | 59.60 | 6,188,721 | +0.16(+0.27%) |
Sep 15, 2010 | 59.32 | 59.67 | 58.83 | 59.44 | 4,470,206 | -0.30(-0.50%) |
Sep 14, 2010 | 59.57 | 60.54 | 59.28 | 59.74 | 4,577,100 | +0.06(+0.11%) |
Sep 13, 2010 | 59.75 | 59.92 | 59.27 | 59.68 | 3,985,310 | +0.55(+0.93%) |
Sep 10, 2010 | 58.93 | 59.33 | 58.66 | 59.13 | 5,552,075 | +0.64(+1.10%) |
Sep 09, 2010 | 58.98 | 59.05 | 57.97 | 58.48 | 5,141,609 | +0.48(+0.83%) |
Sep 08, 2010 | 57.00 | 58.33 | 57.00 | 58.01 | 4,511,908 | +1.00(+1.76%) |
Sep 07, 2010 | 58.06 | 58.25 | 56.97 | 57.00 | 615 | -1.43(-2.44%) |
Sep 03, 2010 | 58.31 | 59.08 | 57.90 | 58.43 | 7,195,137 | +0.83(+1.45%) |
Sep 02, 2010 | 58.44 | 58.44 | 55.25 | 57.60 | 1,318 | -0.73(-1.25%) |
Sep 01, 2010 | 57.56 | 58.73 | 57.54 | 58.33 | 5,469,493 | +1.65(+2.90%) |
Aug 31, 2010 | 56.63 | 56.97 | 55.96 | 56.68 | 6,825 | +0.12(+0.21%) |
Aug 30, 2010 | 56.62 | 57.44 | 56.52 | 56.56 | 6,193,263 | +1.27(+2.30%) |
Aug 27, 2010 | 56.53 | 56.86 | 54.63 | 55.29 | 6,003,683 | -0.71(-1.26%) |
Aug 26, 2010 | 55.99 | 56.41 | 54.99 | 55.99 | 14,945 | +1.32(+2.42%) |
Aug 25, 2010 | 54.79 | 54.92 | 53.84 | 54.67 | 64,929 | -0.52(-0.94%) |
Aug 24, 2010 | 55.51 | 56.06 | 55.10 | 55.19 | 770 | -1.25(-2.21%) |
Aug 23, 2010 | 57.34 | 57.52 | 56.37 | 56.43 | 5,778,162 | -0.67(-1.18%) |
Aug 20, 2010 | 57.39 | 57.56 | 56.78 | 57.11 | 5,383,531 | -0.77(-1.33%) |
Aug 19, 2010 | 58.35 | 58.56 | 57.51 | 57.88 | 770 | -0.68(-1.16%) |
Aug 18, 2010 | 58.38 | 58.83 | 57.78 | 58.56 | 158 | -0.11(-0.18%) |
Aug 17, 2010 | 58.26 | 58.98 | 58.04 | 58.67 | 1,822 | +1.01(+1.75%) |
Aug 16, 2010 | 57.28 | 57.84 | 57.09 | 57.66 | 4,218,824 | +0.09(+0.15%) |
Aug 13, 2010 | 57.57 | 58.41 | 57.44 | 57.57 | 4,332,226 | -0.37(-0.64%) |
Aug 12, 2010 | 57.57 | 58.88 | 57.41 | 57.94 | 6,277,941 | -0.30(-0.52%) |
Aug 11, 2010 | 58.98 | 59.15 | 58.06 | 58.25 | 59,400 | -1.61(-2.69%) |
Aug 10, 2010 | 59.91 | 60.50 | 59.19 | 59.85 | 634 | -0.85(-1.39%) |
Aug 09, 2010 | 60.76 | 61.08 | 60.07 | 60.70 | 3,768,324 | +0.17(+0.28%) |
Aug 06, 2010 | 60.53 | 60.93 | 59.37 | 60.53 | 7,358,669 | -1.01(-1.64%) |
Aug 05, 2010 | 61.25 | 61.73 | 60.69 | 61.54 | 5,406,372 | -0.13(-0.21%) |
Aug 04, 2010 | 61.92 | 62.24 | 60.89 | 61.67 | 40,438 | -0.16(-0.27%) |
Aug 03, 2010 | 61.94 | 62.21 | 61.27 | 61.83 | 5,860,068 | -0.28(-0.46%) |
Aug 02, 2010 | 61.22 | 62.33 | 60.98 | 62.12 | 6,704,550 | +1.82(+3.02%) |
Jul 30, 2010 | 60.30 | 60.72 | 59.17 | 60.30 | 7,688,569 | +0.11(+0.19%) |
Jul 29, 2010 | 59.80 | 60.68 | 59.61 | 60.18 | 792 | +0.65(+1.09%) |
Jul 28, 2010 | 59.53 | 60.20 | 59.05 | 59.53 | 584 | -0.35(-0.58%) |
Jul 27, 2010 | 59.88 | 60.84 | 59.24 | 59.88 | 729 | -0.37(-0.61%) |
Jul 26, 2010 | 59.59 | 60.31 | 58.98 | 60.24 | 13,040,604 | +1.71(+2.92%) |
Jul 23, 2010 | 56.28 | 58.94 | 56.19 | 58.54 | 46,339,492 | +2.21(+3.93%) |
Jul 22, 2010 | 55.97 | 56.85 | 55.39 | 56.32 | 2,434 | +1.15(+2.09%) |
Jul 21, 2010 | 55.17 | 56.05 | 54.88 | 55.17 | 16,323,284 | -0.52(-0.94%) |
Jul 20, 2010 | 55.69 | 55.90 | 53.28 | 55.69 | 6,806,100 | +1.89(+3.51%) |
Jul 19, 2010 | 52.75 | 53.94 | 52.49 | 53.80 | 8,240,419 | +1.79(+3.43%) |
Jul 16, 2010 | 52.02 | 53.85 | 51.79 | 52.02 | 8,725,688 | -1.28(-2.41%) |
Jul 15, 2010 | 54.61 | 54.79 | 52.99 | 53.30 | 8,409,642 | -1.28(-2.35%) |
Jul 14, 2010 | 54.32 | 54.84 | 53.82 | 54.58 | 4,050,819 | +0.11(+0.21%) |
Jul 13, 2010 | 54.47 | 54.90 | 54.00 | 54.47 | 2,696 | +0.99(+1.86%) |
Jul 12, 2010 | 54.53 | 54.53 | 52.93 | 53.48 | 10,714,862 | -1.77(-3.20%) |
Jul 09, 2010 | 55.24 | 55.33 | 54.52 | 55.24 | 4,387,717 | +0.30(+0.55%) |
Jul 08, 2010 | 55.49 | 55.49 | 54.24 | 54.94 | 5,252,941 | +0.22(+0.40%) |
Jul 07, 2010 | 52.48 | 54.72 | 52.45 | 54.72 | 7,387,846 | +2.62(+5.02%) |
Jul 06, 2010 | 53.18 | 53.25 | 51.65 | 52.11 | 1,970 | +0.03(+0.05%) |
Jul 02, 2010 | 52.08 | 53.27 | 51.75 | 52.08 | 4,318,894 | -0.53(-1.02%) |
Jul 01, 2010 | 52.65 | 53.50 | 51.51 | 52.62 | 8,323,570 | -0.31(-0.58%) |
Jun 30, 2010 | 53.24 | 53.97 | 52.71 | 52.92 | 695 | -0.20(-0.38%) |
Jun 29, 2010 | 54.04 | 54.14 | 52.80 | 53.13 | 318 | -3.40(-6.02%) |
Jun 25, 2010 | 56.53 | 57.13 | 55.66 | 56.53 | 8,854,033 | +0.16(+0.28%) |
Jun 24, 2010 | 57.66 | 58.22 | 56.19 | 56.37 | 5,867,443 | -1.60(-2.75%) |
Jun 23, 2010 | 58.55 | 58.62 | 57.12 | 57.97 | 6,532,653 | -0.70(-1.20%) |
Jun 22, 2010 | 60.25 | 60.37 | 58.47 | 58.67 | 8,749 | -1.40(-2.32%) |
Jun 21, 2010 | 62.60 | 62.84 | 59.69 | 60.07 | 6,905,307 | -1.27(-2.07%) |
Jun 18, 2010 | 61.34 | 62.54 | 60.48 | 61.34 | 7,213,638 | +0.24(+0.39%) |
Jun 17, 2010 | 61.70 | 61.75 | 60.21 | 61.10 | 954 | -0.27(-0.44%) |
Jun 16, 2010 | 61.28 | 62.30 | 60.85 | 61.37 | 8,907,043 | -0.36(-0.59%) |
Jun 15, 2010 | 60.23 | 61.86 | 60.23 | 61.73 | 159 | +1.80(+3.00%) |
Jun 14, 2010 | 59.74 | 60.79 | 59.03 | 59.93 | 7,965,664 | +1.07(+1.82%) |
Jun 11, 2010 | 58.14 | 58.93 | 57.70 | 58.86 | 4,938,377 | +0.24(+0.41%) |
Jun 10, 2010 | 57.18 | 58.68 | 57.02 | 58.63 | 6,489,700 | +2.78(+4.98%) |
Jun 09, 2010 | 56.85 | 58.29 | 55.60 | 55.85 | 8,640,232 | -0.03(-0.06%) |
Jun 08, 2010 | 54.46 | 55.95 | 53.89 | 55.88 | 3,102 | +1.80(+3.32%) |
Jun 07, 2010 | 55.67 | 56.38 | 53.95 | 54.08 | 10,206,857 | -0.97(-1.76%) |
Jun 04, 2010 | 55.05 | 56.98 | 54.71 | 55.05 | 11,266,365 | -1.28(-2.27%) |
Jun 03, 2010 | 56.66 | 56.95 | 54.44 | 56.32 | 16,999,784 | +0.35(+0.63%) |
Jun 02, 2010 | 54.14 | 56.00 | 53.12 | 55.97 | 2,863 | +2.28(+4.24%) |
Jun 01, 2010 | 55.26 | 56.04 | 53.58 | 53.70 | 477 | -2.59(-4.60%) |
May 28, 2010 | 56.29 | 58.19 | 56.11 | 56.29 | 10,602,339 | -1.45(-2.50%) |
May 27, 2010 | 56.83 | 57.81 | 56.61 | 57.73 | 10,393,917 | +2.53(+4.59%) |
May 26, 2010 | 55.99 | 56.89 | 54.94 | 55.20 | 7,387,501 | -0.14(-0.26%) |
May 25, 2010 | 53.30 | 55.47 | 52.52 | 55.34 | 318 | +0.43(+0.79%) |
May 24, 2010 | 56.41 | 56.41 | 54.90 | 54.91 | 6,581,640 | -1.40(-2.49%) |
May 21, 2010 | 54.11 | 56.92 | 53.53 | 56.31 | 10,362,893 | +1.01(+1.83%) |
May 20, 2010 | 55.29 | 56.79 | 54.94 | 55.30 | 13,383,659 | -3.33(-5.67%) |
May 19, 2010 | 58.80 | 59.46 | 57.33 | 58.63 | 8,028,423 | -0.49(-0.83%) |
May 18, 2010 | 60.53 | 61.02 | 58.80 | 59.12 | 81,288 | -0.72(-1.21%) |
May 17, 2010 | 59.60 | 60.03 | 58.56 | 59.84 | 11,260,369 | +0.57(+0.97%) |
May 14, 2010 | 59.27 | 60.33 | 57.85 | 59.27 | 9,636,976 | -1.37(-2.26%) |
May 13, 2010 | 61.78 | 61.88 | 60.51 | 60.64 | 7,295,784 | -1.24(-2.01%) |
May 12, 2010 | 61.28 | 62.27 | 60.97 | 61.88 | 5,780,040 | +1.12(+1.84%) |
May 11, 2010 | 61.72 | 62.15 | 60.47 | 60.76 | 6,532,016 | -1.01(-1.64%) |
May 10, 2010 | 60.93 | 61.91 | 60.74 | 61.78 | 6,943,943 | +2.98(+5.07%) |
May 07, 2010 | 60.32 | 60.91 | 57.85 | 58.80 | 11,606,464 | +0.10(+0.17%) |
May 06, 2010 | 62.21 | 62.99 | 56.83 | 58.69 | 954 | -3.42(-5.51%) |
May 05, 2010 | 62.45 | 63.37 | 61.79 | 62.12 | 7,281,907 | -1.32(-2.09%) |
May 04, 2010 | 64.16 | 64.38 | 62.71 | 63.44 | 7,936,220 | -2.28(-3.47%) |