Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 88.41 | 88.97 | 87.72 | 88.67 | 439,120 | +0.49(+0.56%) |
Mar 30, 2011 | 88.93 | 88.98 | 88.18 | 88.18 | 482,346 | -0.12(-0.14%) |
Mar 29, 2011 | 87.45 | 88.39 | 86.85 | 88.30 | 310,409 | +0.61(+0.70%) |
Mar 28, 2011 | 88.89 | 89.22 | 87.60 | 87.69 | 306,623 | -1.13(-1.27%) |
Mar 25, 2011 | 88.15 | 89.71 | 87.91 | 88.82 | 415,202 | +0.92(+1.05%) |
Mar 24, 2011 | 86.85 | 87.97 | 86.25 | 87.90 | 372,505 | +1.39(+1.61%) |
Mar 23, 2011 | 85.55 | 86.96 | 85.01 | 86.51 | 280,100 | +0.81(+0.95%) |
Mar 22, 2011 | 86.12 | 86.35 | 85.49 | 85.70 | 283,461 | -0.32(-0.37%) |
Mar 21, 2011 | 85.68 | 86.50 | 85.27 | 86.02 | 757,863 | +0.79(+0.93%) |
Mar 18, 2011 | 86.04 | 87.45 | 84.94 | 85.23 | 718,312 | -0.25(-0.29%) |
Mar 17, 2011 | 85.74 | 86.37 | 84.70 | 85.48 | 327,655 | +0.67(+0.79%) |
Mar 16, 2011 | 85.95 | 86.15 | 83.55 | 84.81 | 508,990 | -1.73(-2.00%) |
Mar 15, 2011 | 85.58 | 87.22 | 85.29 | 86.54 | 598,265 | -1.38(-1.57%) |
Mar 14, 2011 | 86.70 | 88.28 | 86.18 | 87.92 | 634,889 | +1.05(+1.21%) |
Mar 11, 2011 | 85.85 | 87.53 | 85.85 | 86.87 | 323,710 | +0.52(+0.60%) |
Mar 10, 2011 | 86.75 | 87.16 | 85.96 | 86.35 | 507,208 | -1.34(-1.53%) |
Mar 09, 2011 | 87.25 | 88.08 | 86.24 | 87.69 | 524,102 | +0.14(+0.16%) |
Mar 08, 2011 | 84.74 | 87.74 | 83.68 | 87.55 | 624,024 | +2.84(+3.35%) |
Mar 07, 2011 | 85.85 | 86.65 | 83.38 | 84.71 | 489,794 | -1.19(-1.39%) |
Mar 04, 2011 | 86.57 | 87.29 | 85.46 | 85.90 | 329,460 | -1.07(-1.23%) |
Mar 03, 2011 | 86.15 | 87.33 | 85.81 | 86.97 | 487,368 | +1.43(+1.67%) |
Mar 02, 2011 | 84.04 | 85.80 | 83.79 | 85.54 | 531,033 | +1.66(+1.98%) |
Mar 01, 2011 | 86.74 | 87.46 | 83.65 | 83.88 | 568,087 | -2.54(-2.94%) |
Feb 28, 2011 | 86.30 | 87.23 | 85.92 | 86.42 | 507,173 | +0.56(+0.65%) |
Feb 25, 2011 | 84.76 | 85.95 | 84.46 | 85.86 | 396,464 | +1.40(+1.66%) |
Feb 24, 2011 | 84.61 | 84.66 | 84.11 | 84.46 | 471,783 | -0.20(-0.24%) |
Feb 23, 2011 | 86.25 | 86.56 | 84.66 | 84.66 | 520,455 | -1.65(-1.91%) |
Feb 22, 2011 | 86.75 | 87.52 | 86.08 | 86.31 | 562,600 | -1.07(-1.22%) |
Feb 18, 2011 | 86.20 | 87.38 | 86.07 | 87.38 | 541,656 | +1.10(+1.27%) |
Feb 17, 2011 | 85.14 | 86.70 | 85.13 | 86.28 | 505,452 | +0.77(+0.90%) |
Feb 16, 2011 | 84.17 | 85.69 | 84.17 | 85.51 | 635,648 | +0.61(+0.72%) |
Feb 15, 2011 | 84.35 | 85.35 | 83.89 | 84.90 | 294,521 | +0.07(+0.08%) |
Feb 14, 2011 | 84.28 | 84.83 | 83.62 | 84.83 | 441,186 | +0.55(+0.65%) |
Feb 11, 2011 | 84.16 | 84.75 | 83.58 | 84.28 | 370,496 | -0.18(-0.21%) |
Feb 10, 2011 | 83.58 | 84.85 | 83.51 | 84.46 | 418,301 | +0.15(+0.18%) |
Feb 09, 2011 | 84.83 | 84.83 | 83.94 | 84.31 | 436,180 | -0.69(-0.81%) |
Feb 08, 2011 | 84.71 | 85.14 | 84.01 | 85.00 | 642,748 | +0.09(+0.11%) |
Feb 07, 2011 | 84.10 | 85.78 | 84.01 | 84.91 | 833,861 | +1.28(+1.53%) |
Feb 04, 2011 | 84.15 | 87.91 | 82.46 | 83.63 | 1,740,272 | +4.55(+5.76%) |
Feb 03, 2011 | 78.00 | 79.16 | 77.34 | 79.08 | 469,052 | +0.67(+0.86%) |
Feb 02, 2011 | 79.34 | 79.51 | 77.61 | 78.40 | 520,682 | -1.30(-1.63%) |
Feb 01, 2011 | 79.06 | 80.00 | 78.84 | 79.70 | 648,251 | +1.21(+1.54%) |
Jan 31, 2011 | 78.26 | 79.00 | 77.83 | 78.49 | 824,290 | +0.05(+0.06%) |
Jan 28, 2011 | 79.46 | 79.85 | 78.04 | 78.44 | 550,606 | -0.81(-1.02%) |
Jan 27, 2011 | 79.45 | 79.68 | 78.95 | 79.25 | 645,627 | -0.09(-0.11%) |
Jan 26, 2011 | 79.74 | 80.05 | 79.11 | 79.34 | 544,691 | -0.56(-0.70%) |
Jan 25, 2011 | 80.03 | 80.45 | 79.20 | 79.90 | 342,818 | -0.37(-0.46%) |
Jan 24, 2011 | 79.27 | 80.61 | 79.27 | 80.27 | 456,022 | +1.07(+1.35%) |
Jan 21, 2011 | 78.55 | 79.27 | 78.10 | 79.20 | 636,765 | +0.56(+0.71%) |
Jan 20, 2011 | 78.71 | 79.78 | 78.30 | 78.64 | 372,776 | -0.38(-0.48%) |
Jan 19, 2011 | 78.92 | 79.64 | 78.63 | 79.02 | 431,670 | +0.24(+0.30%) |
Jan 18, 2011 | 78.09 | 79.01 | 77.76 | 78.78 | 443,257 | +0.65(+0.83%) |
Jan 14, 2011 | 77.03 | 78.16 | 76.90 | 78.13 | 365,025 | +0.81(+1.05%) |
Jan 13, 2011 | 78.00 | 78.10 | 77.01 | 77.32 | 387,644 | -0.72(-0.92%) |
Jan 12, 2011 | 77.72 | 78.64 | 77.30 | 78.04 | 355,831 | +0.74(+0.96%) |
Jan 11, 2011 | 77.19 | 77.80 | 76.73 | 77.30 | 412,536 | +0.30(+0.39%) |
Jan 10, 2011 | 77.41 | 77.61 | 76.57 | 77.00 | 445,674 | -0.74(-0.95%) |
Jan 07, 2011 | 78.85 | 79.16 | 77.39 | 77.74 | 426,859 | -0.83(-1.06%) |
Jan 06, 2011 | 79.00 | 79.37 | 78.21 | 78.57 | 376,293 | -0.68(-0.86%) |
Jan 05, 2011 | 79.45 | 79.75 | 78.97 | 79.25 | 671,127 | -0.01(-0.01%) |
Jan 04, 2011 | 79.85 | 80.00 | 77.29 | 79.26 | 1,237,004 | -2.39(-2.93%) |
Jan 03, 2011 | 81.69 | 82.21 | 81.41 | 81.65 | 367,834 | +0.73(+0.90%) |
Dec 31, 2010 | 81.22 | 81.48 | 80.77 | 80.92 | 265,873 | -0.50(-0.61%) |
Dec 30, 2010 | 81.62 | 81.84 | 81.34 | 81.42 | 151,508 | -0.36(-0.44%) |
Dec 29, 2010 | 80.68 | 82.16 | 80.67 | 81.78 | 495,291 | +1.32(+1.64%) |
Dec 28, 2010 | 80.03 | 80.63 | 79.80 | 80.46 | 304,632 | +0.37(+0.46%) |
Dec 27, 2010 | 79.13 | 80.42 | 78.39 | 80.09 | 260,429 | +0.64(+0.81%) |
Dec 23, 2010 | 79.74 | 80.26 | 79.27 | 79.45 | 287,460 | -0.49(-0.61%) |
Dec 22, 2010 | 79.48 | 80.32 | 79.48 | 79.94 | 203,159 | +0.33(+0.41%) |
Dec 21, 2010 | 79.97 | 80.64 | 79.35 | 79.61 | 260,036 | +0.11(+0.14%) |
Dec 20, 2010 | 79.86 | 80.34 | 78.45 | 79.50 | 434,447 | +0.59(+0.75%) |
Dec 17, 2010 | 78.72 | 79.20 | 77.98 | 78.91 | 1,777,695 | +0.22(+0.28%) |
Dec 16, 2010 | 79.56 | 79.60 | 78.06 | 78.69 | 780,185 | -0.95(-1.19%) |
Dec 15, 2010 | 80.08 | 80.59 | 79.25 | 79.64 | 897,599 | -0.76(-0.95%) |
Dec 14, 2010 | 79.89 | 80.41 | 79.44 | 80.40 | 576,147 | +0.90(+1.13%) |
Dec 13, 2010 | 79.02 | 79.72 | 78.82 | 79.50 | 523,952 | +0.91(+1.16%) |
Dec 10, 2010 | 78.00 | 79.02 | 77.65 | 78.59 | 471,265 | +0.81(+1.04%) |
Dec 09, 2010 | 77.25 | 77.99 | 76.73 | 77.78 | 408,390 | +0.56(+0.73%) |
Dec 08, 2010 | 77.31 | 78.06 | 76.94 | 77.22 | 528,343 | -0.14(-0.18%) |
Dec 07, 2010 | 78.02 | 78.33 | 77.12 | 77.36 | 487,186 | -0.02(-0.03%) |
Dec 06, 2010 | 77.21 | 77.47 | 76.59 | 77.38 | 365,746 | +0.26(+0.34%) |
Dec 03, 2010 | 76.91 | 77.33 | 76.33 | 77.12 | 425,726 | -0.13(-0.17%) |
Dec 02, 2010 | 75.50 | 77.50 | 75.07 | 77.25 | 781,734 | +1.71(+2.26%) |
Dec 01, 2010 | 74.49 | 75.65 | 74.38 | 75.54 | 712,087 | +1.64(+2.22%) |
Nov 30, 2010 | 72.40 | 74.12 | 72.40 | 73.90 | 963,258 | +0.50(+0.68%) |
Nov 29, 2010 | 72.62 | 73.62 | 71.82 | 73.40 | 441,590 | +0.71(+0.98%) |
Nov 26, 2010 | 73.34 | 73.67 | 72.67 | 72.69 | 211,434 | -1.11(-1.50%) |
Nov 24, 2010 | 72.50 | 73.80 | 73.80 | 73.80 | 448,584 | +1.68(+2.33%) |
Nov 23, 2010 | 71.87 | 72.44 | 71.50 | 72.12 | 339,342 | -0.66(-0.91%) |
Nov 22, 2010 | 71.73 | 73.38 | 71.70 | 72.78 | 327,790 | +0.28(+0.39%) |
Nov 19, 2010 | 71.64 | 72.76 | 71.17 | 72.50 | 372,250 | +0.99(+1.38%) |
Nov 18, 2010 | 70.94 | 72.63 | 70.94 | 71.51 | 510,810 | +1.25(+1.78%) |
Nov 17, 2010 | 70.47 | 70.84 | 69.80 | 70.26 | 597,005 | -0.29(-0.41%) |
Nov 16, 2010 | 70.90 | 71.16 | 70.27 | 70.55 | 527,927 | -0.79(-1.11%) |
Nov 15, 2010 | 71.62 | 72.59 | 71.16 | 71.34 | 337,945 | +0.10(+0.14%) |
Nov 12, 2010 | 71.49 | 72.01 | 70.82 | 71.24 | 353,395 | -0.84(-1.17%) |
Nov 11, 2010 | 71.15 | 72.16 | 71.02 | 72.08 | 295,124 | +0.25(+0.35%) |
Nov 10, 2010 | 71.74 | 72.14 | 71.00 | 71.83 | 299,461 | +0.22(+0.31%) |
Nov 09, 2010 | 71.48 | 71.85 | 70.95 | 71.61 | 476,793 | +0.12(+0.17%) |
Nov 08, 2010 | 71.85 | 72.13 | 71.00 | 71.49 | 641,474 | -0.90(-1.24%) |
Nov 05, 2010 | 72.98 | 73.17 | 72.07 | 72.39 | 411,219 | -0.29(-0.40%) |
Nov 04, 2010 | 72.99 | 73.00 | 71.99 | 72.68 | 660,828 | +0.48(+0.66%) |
Nov 03, 2010 | 72.30 | 72.38 | 71.60 | 72.20 | 378,429 | -0.23(-0.32%) |
Nov 02, 2010 | 72.05 | 72.95 | 71.90 | 72.43 | 426,989 | +0.95(+1.33%) |
Nov 01, 2010 | 71.64 | 72.85 | 71.05 | 71.48 | 376,152 | -0.26(-0.36%) |
Oct 29, 2010 | 70.80 | 72.18 | 70.40 | 71.74 | 418,257 | +0.67(+0.94%) |
Oct 28, 2010 | 71.90 | 72.97 | 70.17 | 71.07 | 749,706 | -0.87(-1.21%) |
Oct 27, 2010 | 71.82 | 71.97 | 70.92 | 71.94 | 518,629 | -0.66(-0.91%) |
Oct 25, 2010 | 72.71 | 73.45 | 72.50 | 72.60 | 302,197 | +0.39(+0.54%) |
Oct 22, 2010 | 72.39 | 72.39 | 71.66 | 72.21 | 231,252 | +0.00(+0.00%) |
Oct 21, 2010 | 72.34 | 72.88 | 71.77 | 72.21 | 350,103 | -0.06(-0.08%) |
Oct 20, 2010 | 71.40 | 72.67 | 71.40 | 72.27 | 302,880 | +1.09(+1.53%) |
Oct 19, 2010 | 72.30 | 72.69 | 70.86 | 71.18 | 303,763 | -1.44(-1.98%) |
Oct 18, 2010 | 71.75 | 72.77 | 71.63 | 72.62 | 458,557 | +0.72(+1.00%) |
Oct 15, 2010 | 72.45 | 72.67 | 71.36 | 71.90 | 376,271 | +0.00(+0.00%) |
Oct 14, 2010 | 72.23 | 72.55 | 71.63 | 71.90 | 229,779 | -0.29(-0.40%) |
Oct 13, 2010 | 71.06 | 72.57 | 71.06 | 72.19 | 390,421 | +1.37(+1.93%) |
Oct 12, 2010 | 71.16 | 71.16 | 69.75 | 70.82 | 640,857 | -0.34(-0.48%) |
Oct 11, 2010 | 71.58 | 71.94 | 71.00 | 71.16 | 267,046 | -0.49(-0.68%) |
Oct 08, 2010 | 71.13 | 72.19 | 71.03 | 71.65 | 477,688 | +0.19(+0.27%) |
Oct 07, 2010 | 72.23 | 72.23 | 71.28 | 71.46 | 326,371 | -0.45(-0.63%) |
Oct 06, 2010 | 71.51 | 72.30 | 70.79 | 71.91 | 503,049 | +0.14(+0.20%) |
Oct 05, 2010 | 70.46 | 72.05 | 70.35 | 71.77 | 760,953 | +2.02(+2.90%) |
Oct 04, 2010 | 70.87 | 71.00 | 69.17 | 69.75 | 458,184 | -0.98(-1.39%) |
Oct 01, 2010 | 70.09 | 71.17 | 70.07 | 70.73 | 827,210 | +1.25(+1.80%) |
Sep 30, 2010 | 70.49 | 70.70 | 69.19 | 69.48 | 537,934 | -0.27(-0.39%) |
Sep 29, 2010 | 68.65 | 70.30 | 68.52 | 69.75 | 427,081 | +0.80(+1.16%) |
Sep 28, 2010 | 68.74 | 69.59 | 68.07 | 68.95 | 661,788 | +0.38(+0.55%) |
Sep 27, 2010 | 69.75 | 69.98 | 68.53 | 68.57 | 379,994 | -1.29(-1.85%) |
Sep 24, 2010 | 69.35 | 69.86 | 68.83 | 69.86 | 538,571 | +1.25(+1.82%) |
Sep 23, 2010 | 69.84 | 70.00 | 68.50 | 68.61 | 429,629 | -1.58(-2.25%) |
Sep 22, 2010 | 70.40 | 70.98 | 70.04 | 70.19 | 324,091 | -0.17(-0.24%) |
Sep 21, 2010 | 70.21 | 70.53 | 69.65 | 70.36 | 536,030 | +0.58(+0.83%) |
Sep 20, 2010 | 70.30 | 70.30 | 69.58 | 69.78 | 505,010 | -0.19(-0.27%) |
Sep 17, 2010 | 69.94 | 70.13 | 69.34 | 69.97 | 698,137 | -0.12(-0.17%) |
Sep 15, 2010 | 69.56 | 70.18 | 69.27 | 70.09 | 502,462 | +0.23(+0.33%) |
Sep 14, 2010 | 69.30 | 70.00 | 69.15 | 69.86 | 613,931 | +0.53(+0.76%) |
Sep 13, 2010 | 69.30 | 69.46 | 68.69 | 69.33 | 443,501 | +0.33(+0.48%) |
Sep 10, 2010 | 68.30 | 69.15 | 68.03 | 69.00 | 410,650 | +0.87(+1.28%) |
Sep 09, 2010 | 67.75 | 68.89 | 67.75 | 68.13 | 655,555 | +0.64(+0.95%) |
Sep 08, 2010 | 66.53 | 67.55 | 66.40 | 67.49 | 443,361 | +1.18(+1.78%) |
Sep 07, 2010 | 66.42 | 66.81 | 66.03 | 66.31 | 347,028 | -0.22(-0.33%) |
Sep 03, 2010 | 67.15 | 67.32 | 66.39 | 66.53 | 687,991 | +0.03(+0.05%) |
Sep 02, 2010 | 66.50 | 66.61 | 66.06 | 66.50 | 438,406 | -0.06(-0.09%) |
Sep 01, 2010 | 65.86 | 66.92 | 65.86 | 66.56 | 627,733 | +1.06(+1.62%) |
Aug 31, 2010 | 66.12 | 66.23 | 65.27 | 65.50 | 524,425 | -0.75(-1.13%) |
Aug 30, 2010 | 66.02 | 66.64 | 65.31 | 66.25 | 526,612 | +0.21(+0.32%) |
Aug 27, 2010 | 64.77 | 66.21 | 64.32 | 66.04 | 478,774 | +1.46(+2.26%) |
Aug 26, 2010 | 65.09 | 65.80 | 64.35 | 64.58 | 370,758 | -0.30(-0.46%) |
Aug 25, 2010 | 64.64 | 65.06 | 63.57 | 64.88 | 800,622 | -0.32(-0.49%) |
Aug 24, 2010 | 65.60 | 65.82 | 65.07 | 65.20 | 441,619 | -0.62(-0.94%) |
Aug 23, 2010 | 66.41 | 67.01 | 65.62 | 65.82 | 565,686 | -0.10(-0.15%) |
Aug 20, 2010 | 64.98 | 66.00 | 64.65 | 65.92 | 771,441 | -0.20(-0.30%) |
Aug 19, 2010 | 66.81 | 66.86 | 65.28 | 66.12 | 628,290 | -0.94(-1.40%) |
Aug 18, 2010 | 67.05 | 67.47 | 66.42 | 67.06 | 519,688 | +0.06(+0.09%) |
Aug 17, 2010 | 66.30 | 67.21 | 65.70 | 67.00 | 674,296 | +1.24(+1.89%) |
Aug 16, 2010 | 64.76 | 66.01 | 64.18 | 65.76 | 968,139 | +1.00(+1.54%) |
Aug 13, 2010 | 64.24 | 64.93 | 64.13 | 64.76 | 651,208 | +0.24(+0.37%) |
Aug 12, 2010 | 63.18 | 64.84 | 62.70 | 64.52 | 724,110 | +0.90(+1.41%) |
Aug 11, 2010 | 63.93 | 64.13 | 63.20 | 63.62 | 841,552 | -0.95(-1.47%) |
Aug 10, 2010 | 64.54 | 65.15 | 63.90 | 64.57 | 476,314 | -0.36(-0.55%) |
Aug 09, 2010 | 64.49 | 65.06 | 64.21 | 64.93 | 428,222 | +0.67(+1.04%) |
Aug 06, 2010 | 63.50 | 64.26 | 62.85 | 64.26 | 516,032 | +0.10(+0.16%) |
Aug 05, 2010 | 63.94 | 64.55 | 63.78 | 64.16 | 419,686 | -0.22(-0.34%) |
Aug 04, 2010 | 63.86 | 64.52 | 63.78 | 64.38 | 598,100 | +0.71(+1.12%) |
Aug 03, 2010 | 63.32 | 64.37 | 63.03 | 63.67 | 679,402 | +0.10(+0.16%) |
Aug 02, 2010 | 63.72 | 64.10 | 63.02 | 63.57 | 657,149 | +0.57(+0.90%) |
Jul 30, 2010 | 62.27 | 63.03 | 61.66 | 63.00 | 772,372 | +0.43(+0.69%) |
Jul 29, 2010 | 62.78 | 63.23 | 61.02 | 62.57 | 1,673,803 | -1.32(-2.07%) |
Jul 28, 2010 | 64.50 | 64.53 | 63.33 | 63.89 | 774,681 | -0.62(-0.96%) |
Jul 27, 2010 | 65.50 | 65.82 | 63.71 | 64.51 | 838,633 | -0.90(-1.38%) |
Jul 26, 2010 | 64.73 | 65.44 | 64.54 | 65.41 | 672,158 | +0.64(+0.99%) |
Jul 23, 2010 | 63.51 | 64.80 | 63.17 | 64.77 | 768,554 | +1.32(+2.08%) |
Jul 22, 2010 | 64.26 | 64.84 | 63.25 | 63.45 | 1,171,806 | -0.46(-0.72%) |
Jul 21, 2010 | 64.31 | 65.31 | 63.10 | 63.91 | 1,387,390 | -1.91(-2.90%) |
Jul 20, 2010 | 64.46 | 65.82 | 64.37 | 65.82 | 778,291 | +0.86(+1.32%) |
Jul 19, 2010 | 64.87 | 65.54 | 64.29 | 64.96 | 465,376 | +0.39(+0.60%) |
Jul 16, 2010 | 65.86 | 65.90 | 64.21 | 64.57 | 926,421 | -1.30(-1.97%) |
Jul 15, 2010 | 66.15 | 66.77 | 65.35 | 65.87 | 711,436 | -0.34(-0.51%) |
Jul 14, 2010 | 66.15 | 66.26 | 65.64 | 66.21 | 568,409 | -0.02(-0.03%) |
Jul 13, 2010 | 66.32 | 66.88 | 65.81 | 66.23 | 785,722 | +0.28(+0.42%) |
Jul 12, 2010 | 65.64 | 66.11 | 65.25 | 65.95 | 453,963 | +0.41(+0.63%) |
Jul 09, 2010 | 65.50 | 67.00 | 65.20 | 65.54 | 568,972 | +0.23(+0.35%) |
Jul 08, 2010 | 65.60 | 65.73 | 64.62 | 65.31 | 670,213 | +0.06(+0.09%) |
Jul 07, 2010 | 64.04 | 65.25 | 63.74 | 65.25 | 1,084,860 | +1.28(+2.00%) |
Jul 06, 2010 | 64.93 | 65.09 | 63.50 | 63.97 | 959,582 | -0.55(-0.85%) |
Jul 02, 2010 | 65.28 | 65.83 | 64.27 | 64.52 | 834,145 | -0.72(-1.10%) |
Jul 01, 2010 | 65.78 | 65.83 | 64.71 | 65.24 | 1,074,681 | -0.34(-0.52%) |
Jun 30, 2010 | 65.68 | 66.33 | 65.27 | 65.58 | 1,160,167 | -0.36(-0.55%) |
Jun 29, 2010 | 65.02 | 66.75 | 65.02 | 65.94 | 1,294,612 | -0.06(-0.09%) |
Jun 25, 2010 | 64.87 | 66.19 | 64.67 | 66.00 | 1,101,703 | +1.41(+2.18%) |
Jun 24, 2010 | 64.50 | 65.05 | 64.22 | 64.59 | 766,509 | +0.13(+0.20%) |
Jun 23, 2010 | 64.93 | 65.18 | 63.98 | 64.46 | 875,060 | -0.34(-0.52%) |
Jun 22, 2010 | 65.52 | 66.30 | 64.68 | 64.80 | 1,081,830 | -0.47(-0.72%) |
Jun 21, 2010 | 65.76 | 65.93 | 64.88 | 65.27 | 814,502 | -0.17(-0.26%) |
Jun 18, 2010 | 65.09 | 66.12 | 65.02 | 65.44 | 1,408,857 | +0.36(+0.55%) |
Jun 17, 2010 | 64.88 | 65.16 | 64.40 | 65.08 | 736,391 | +0.40(+0.62%) |
Jun 16, 2010 | 64.17 | 64.85 | 63.99 | 64.68 | 837,458 | +0.17(+0.26%) |
Jun 15, 2010 | 63.98 | 64.55 | 63.78 | 64.51 | 918,380 | +0.79(+1.24%) |
Jun 14, 2010 | 64.00 | 64.08 | 63.56 | 63.72 | 986,618 | +0.15(+0.24%) |
Jun 11, 2010 | 62.80 | 63.60 | 62.48 | 63.57 | 982,976 | +0.38(+0.60%) |
Jun 10, 2010 | 62.20 | 64.07 | 61.93 | 63.19 | 2,320,554 | +1.73(+2.81%) |
Jun 09, 2010 | 59.32 | 61.57 | 59.20 | 61.46 | 1,933,238 | +2.67(+4.54%) |
Jun 08, 2010 | 57.26 | 58.98 | 57.00 | 58.79 | 747,976 | +1.49(+2.60%) |
Jun 07, 2010 | 58.18 | 58.31 | 57.20 | 57.30 | 577,397 | -0.95(-1.63%) |
Jun 04, 2010 | 59.05 | 59.74 | 58.13 | 58.25 | 888,170 | -1.69(-2.82%) |
Jun 03, 2010 | 59.62 | 60.02 | 59.52 | 59.94 | 762,013 | +0.42(+0.71%) |
Jun 02, 2010 | 58.85 | 59.52 | 58.13 | 59.52 | 804,051 | +1.09(+1.87%) |
Jun 01, 2010 | 58.28 | 59.22 | 57.72 | 58.43 | 1,188,522 | -0.19(-0.32%) |
May 28, 2010 | 57.94 | 58.90 | 57.29 | 58.62 | 1,040,345 | +0.68(+1.17%) |
May 27, 2010 | 57.18 | 57.94 | 56.91 | 57.94 | 910,892 | +1.50(+2.66%) |
May 26, 2010 | 57.23 | 58.25 | 56.18 | 56.44 | 1,108,840 | -0.26(-0.46%) |
May 25, 2010 | 56.01 | 56.82 | 55.66 | 56.70 | 826,335 | -0.06(-0.11%) |
May 24, 2010 | 57.29 | 57.72 | 56.72 | 56.76 | 532,070 | -0.78(-1.36%) |
May 21, 2010 | 56.10 | 57.57 | 56.03 | 57.54 | 989,914 | +0.63(+1.11%) |
May 20, 2010 | 57.02 | 58.07 | 56.74 | 56.91 | 931,355 | -1.45(-2.48%) |
May 19, 2010 | 58.05 | 59.02 | 57.73 | 58.36 | 1,134,441 | +0.30(+0.52%) |
May 18, 2010 | 57.80 | 58.84 | 57.75 | 58.06 | 1,033,893 | +0.62(+1.08%) |
May 17, 2010 | 56.94 | 57.60 | 56.62 | 57.44 | 611,193 | +0.74(+1.31%) |
May 14, 2010 | 57.05 | 57.17 | 56.34 | 56.70 | 503,966 | -0.49(-0.86%) |
May 13, 2010 | 57.71 | 57.77 | 57.09 | 57.19 | 402,659 | -0.58(-1.00%) |
May 12, 2010 | 57.58 | 57.93 | 57.25 | 57.77 | 595,359 | +0.20(+0.35%) |
May 11, 2010 | 57.68 | 58.16 | 56.78 | 57.57 | 395,925 | -0.07(-0.12%) |
May 10, 2010 | 57.21 | 57.80 | 56.78 | 57.64 | 613,514 | +2.11(+3.80%) |
May 07, 2010 | 55.62 | 56.42 | 55.26 | 55.53 | 825,438 | -0.50(-0.89%) |
May 06, 2010 | 57.43 | 57.57 | 54.58 | 56.03 | 914,957 | -1.41(-2.45%) |
May 05, 2010 | 57.20 | 57.84 | 57.05 | 57.44 | 514,948 | +0.00(+0.00%) |
May 04, 2010 | 58.23 | 58.26 | 56.87 | 57.44 | 594,197 | -1.17(-2.00%) |
May 03, 2010 | 58.91 | 59.15 | 58.37 | 58.61 | 1,095,830 | -0.29(-0.49%) |
Apr 30, 2010 | 58.33 | 59.52 | 58.14 | 58.90 | 901,698 | +0.80(+1.38%) |
Apr 29, 2010 | 57.50 | 58.20 | 57.14 | 58.10 | 763,596 | +1.03(+1.80%) |
Apr 28, 2010 | 56.09 | 57.22 | 55.82 | 57.07 | 569,643 | +1.07(+1.91%) |
Apr 27, 2010 | 56.95 | 57.18 | 55.91 | 56.00 | 474,234 | -1.16(-2.03%) |
Apr 26, 2010 | 56.87 | 57.45 | 56.82 | 57.16 | 519,182 | +0.16(+0.28%) |
Apr 23, 2010 | 56.99 | 57.34 | 56.59 | 57.00 | 666,542 | +0.44(+0.78%) |
Apr 22, 2010 | 55.63 | 56.64 | 55.28 | 56.56 | 424,558 | +0.81(+1.45%) |
Apr 21, 2010 | 55.91 | 55.99 | 55.36 | 55.75 | 613,000 | -0.37(-0.66%) |
Apr 20, 2010 | 55.95 | 56.12 | 55.48 | 56.12 | 392,436 | +0.26(+0.47%) |
Apr 19, 2010 | 55.66 | 55.86 | 55.30 | 55.86 | 765,052 | +0.20(+0.36%) |
Apr 16, 2010 | 55.61 | 55.94 | 55.46 | 55.66 | 674,732 | -0.09(-0.16%) |
Apr 15, 2010 | 55.16 | 56.00 | 55.14 | 55.75 | 569,178 | -0.15(-0.27%) |
Apr 14, 2010 | 55.80 | 55.93 | 54.94 | 55.90 | 1,100,345 | +0.09(+0.16%) |
Apr 13, 2010 | 55.38 | 56.00 | 55.18 | 55.81 | 498,410 | +0.24(+0.43%) |
Apr 12, 2010 | 54.70 | 55.68 | 54.49 | 55.57 | 539,204 | +0.99(+1.81%) |
Apr 09, 2010 | 54.29 | 54.58 | 53.83 | 54.58 | 329,797 | +0.23(+0.42%) |
Apr 08, 2010 | 54.50 | 54.50 | 54.06 | 54.35 | 431,796 | -0.22(-0.40%) |
Apr 07, 2010 | 54.88 | 54.91 | 54.46 | 54.57 | 420,200 | -0.57(-1.03%) |
Apr 06, 2010 | 54.75 | 55.25 | 54.75 | 55.14 | 379,046 | +0.06(+0.11%) |
Apr 05, 2010 | 54.77 | 55.17 | 54.68 | 55.08 | 385,385 | +0.31(+0.57%) |