Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 89.45 | 90.93 | 89.25 | 90.43 | 1,004,228 | +0.88(+0.98%) |
Apr 28, 2011 | 91.06 | 91.78 | 89.18 | 89.55 | 1,109,770 | -1.35(-1.49%) |
Apr 27, 2011 | 92.51 | 92.73 | 89.62 | 90.90 | 1,372,286 | -1.43(-1.55%) |
Apr 26, 2011 | 91.43 | 92.69 | 90.96 | 92.33 | 1,094,118 | +1.27(+1.39%) |
Apr 25, 2011 | 91.95 | 91.99 | 90.58 | 91.06 | 838,614 | -0.25(-0.27%) |
Apr 21, 2011 | 91.23 | 92.13 | 90.75 | 91.31 | 1,096,053 | +0.70(+0.77%) |
Apr 20, 2011 | 91.99 | 92.02 | 89.75 | 90.61 | 1,601,215 | -0.24(-0.26%) |
Apr 19, 2011 | 88.45 | 91.00 | 88.25 | 90.85 | 1,843,205 | +2.65(+3.00%) |
Apr 18, 2011 | 87.57 | 88.75 | 86.40 | 88.20 | 1,436,654 | -0.33(-0.37%) |
Apr 15, 2011 | 87.54 | 89.17 | 87.16 | 88.53 | 1,470,814 | +0.33(+0.37%) |
Apr 14, 2011 | 88.41 | 89.50 | 87.70 | 88.20 | 1,357,861 | -0.70(-0.79%) |
Apr 13, 2011 | 89.65 | 90.22 | 88.58 | 88.90 | 1,437,138 | -0.22(-0.25%) |
Apr 12, 2011 | 89.68 | 90.09 | 88.10 | 89.12 | 1,591,891 | -1.55(-1.71%) |
Apr 11, 2011 | 91.89 | 92.78 | 90.22 | 90.67 | 1,077,576 | -1.43(-1.55%) |
Apr 08, 2011 | 93.39 | 93.40 | 91.31 | 92.10 | 1,222,524 | -0.25(-0.27%) |
Apr 07, 2011 | 93.57 | 94.18 | 92.21 | 92.35 | 1,447,897 | -0.86(-0.92%) |
Apr 06, 2011 | 95.52 | 95.67 | 92.70 | 93.21 | 1,460,520 | -1.73(-1.82%) |
Apr 05, 2011 | 95.72 | 96.20 | 94.72 | 94.94 | 1,253,860 | -0.46(-0.48%) |
Apr 04, 2011 | 93.70 | 96.02 | 93.02 | 95.40 | 2,065,946 | +2.69(+2.90%) |
Apr 01, 2011 | 93.36 | 94.81 | 92.42 | 92.71 | 2,199,226 | +0.45(+0.49%) |
Mar 31, 2011 | 91.43 | 92.90 | 90.40 | 92.26 | 2,599,261 | +2.62(+2.92%) |
Mar 30, 2011 | 89.64 | 89.64 | 89.64 | 89.64 | 1,340,051 | +1.75(+1.99%) |
Mar 29, 2011 | 88.09 | 88.62 | 87.10 | 87.89 | 1,753,905 | -0.48(-0.54%) |
Mar 28, 2011 | 89.60 | 90.06 | 88.26 | 88.37 | 1,287,752 | -1.09(-1.22%) |
Mar 25, 2011 | 89.22 | 91.49 | 89.16 | 89.46 | 2,006,810 | +0.13(+0.15%) |
Mar 24, 2011 | 89.00 | 89.45 | 87.62 | 89.33 | 1,420,889 | +1.08(+1.22%) |
Mar 23, 2011 | 87.02 | 88.66 | 86.83 | 88.25 | 1,433,919 | +0.73(+0.83%) |
Mar 22, 2011 | 88.50 | 88.67 | 86.75 | 87.52 | 2,185,684 | -0.81(-0.92%) |
Mar 21, 2011 | 88.39 | 88.68 | 87.75 | 88.33 | 3,389,024 | -1.75(-1.94%) |
Mar 18, 2011 | 90.10 | 90.63 | 89.70 | 90.08 | 2,363,592 | +1.19(+1.34%) |
Mar 17, 2011 | 89.57 | 89.83 | 87.88 | 88.89 | 1,384,564 | +1.53(+1.75%) |
Mar 16, 2011 | 88.72 | 89.99 | 86.38 | 87.36 | 2,108,687 | -0.52(-0.59%) |
Mar 15, 2011 | 87.89 | 88.49 | 87.29 | 87.88 | 2,323,808 | -0.84(-0.95%) |
Mar 14, 2011 | 88.90 | 90.33 | 88.26 | 88.72 | 1,606,285 | -0.60(-0.67%) |
Mar 11, 2011 | 86.84 | 90.26 | 86.10 | 89.32 | 1,972,793 | +1.08(+1.22%) |
Mar 10, 2011 | 89.50 | 89.75 | 86.82 | 88.24 | 2,889,043 | -2.79(-3.06%) |
Mar 09, 2011 | 91.90 | 93.30 | 90.43 | 91.03 | 2,521,936 | -1.81(-1.95%) |
Mar 08, 2011 | 93.94 | 94.36 | 91.06 | 92.84 | 2,728,729 | -1.17(-1.24%) |
Mar 07, 2011 | 96.87 | 97.88 | 92.93 | 94.01 | 1,947,141 | -2.57(-2.66%) |
Mar 04, 2011 | 96.81 | 97.34 | 95.72 | 96.58 | 1,714,382 | -0.16(-0.17%) |
Mar 03, 2011 | 95.34 | 96.88 | 94.59 | 96.74 | 1,817,866 | +2.17(+2.29%) |
Mar 02, 2011 | 93.58 | 95.09 | 92.80 | 94.57 | 1,404,201 | +0.42(+0.45%) |
Mar 01, 2011 | 94.73 | 95.37 | 93.16 | 94.15 | 2,045,496 | -0.93(-0.98%) |
Feb 28, 2011 | 95.34 | 95.76 | 94.00 | 95.08 | 1,671,537 | +0.58(+0.61%) |
Feb 25, 2011 | 93.15 | 94.77 | 92.84 | 94.50 | 2,222,717 | +2.90(+3.17%) |
Feb 24, 2011 | 92.31 | 93.80 | 90.44 | 91.60 | 2,946,677 | +0.47(+0.52%) |
Feb 23, 2011 | 90.29 | 91.56 | 87.12 | 91.13 | 4,276,721 | +0.66(+0.73%) |
Feb 22, 2011 | 92.20 | 94.39 | 90.02 | 90.47 | 3,652,202 | -2.81(-3.01%) |
Feb 18, 2011 | 96.99 | 97.02 | 92.46 | 93.28 | 3,674,675 | -3.77(-3.88%) |
Feb 17, 2011 | 96.68 | 97.56 | 95.79 | 97.05 | 1,780,486 | +0.30(+0.31%) |
Feb 16, 2011 | 96.24 | 97.19 | 95.30 | 96.75 | 1,936,439 | +1.40(+1.47%) |
Feb 15, 2011 | 97.91 | 98.35 | 94.66 | 95.35 | 2,517,037 | -2.79(-2.84%) |
Feb 14, 2011 | 98.13 | 99.14 | 97.91 | 98.14 | 1,540,674 | +0.30(+0.31%) |
Feb 11, 2011 | 96.62 | 98.49 | 95.70 | 97.84 | 2,065,736 | +1.30(+1.35%) |
Feb 10, 2011 | 95.59 | 97.16 | 94.67 | 96.54 | 2,285,002 | +0.42(+0.44%) |
Feb 09, 2011 | 95.10 | 98.03 | 95.09 | 96.12 | 5,368,125 | +2.69(+2.88%) |
Feb 08, 2011 | 93.68 | 94.13 | 92.05 | 93.43 | 2,144,626 | -0.13(-0.14%) |
Feb 07, 2011 | 92.41 | 94.88 | 92.12 | 93.56 | 2,713,595 | +1.86(+2.03%) |
Feb 04, 2011 | 92.06 | 92.59 | 90.79 | 91.70 | 1,750,033 | -0.32(-0.35%) |
Feb 03, 2011 | 92.92 | 93.00 | 90.56 | 92.02 | 2,218,262 | -0.43(-0.47%) |
Feb 02, 2011 | 91.28 | 93.69 | 90.03 | 92.45 | 3,573,799 | +1.69(+1.86%) |
Feb 01, 2011 | 89.50 | 91.30 | 89.11 | 90.76 | 4,008,553 | +2.37(+2.68%) |
Jan 31, 2011 | 88.27 | 89.50 | 87.16 | 88.39 | 2,548,131 | +0.49(+0.56%) |
Jan 28, 2011 | 89.57 | 89.79 | 86.65 | 87.90 | 3,099,761 | -1.31(-1.47%) |
Jan 27, 2011 | 90.11 | 91.16 | 87.59 | 89.21 | 3,205,844 | +0.52(+0.59%) |
Jan 26, 2011 | 87.54 | 89.17 | 86.32 | 88.69 | 2,710,946 | +1.85(+2.13%) |
Jan 25, 2011 | 87.73 | 87.94 | 84.88 | 86.84 | 1,959,130 | -1.21(-1.37%) |
Jan 24, 2011 | 88.15 | 89.21 | 87.48 | 88.05 | 1,773,423 | +0.01(+0.01%) |
Jan 21, 2011 | 88.98 | 90.47 | 87.54 | 88.04 | 2,296,819 | +0.42(+0.48%) |
Jan 20, 2011 | 90.35 | 90.66 | 86.02 | 87.62 | 4,068,748 | -3.51(-3.85%) |
Jan 19, 2011 | 94.42 | 94.59 | 90.57 | 91.13 | 2,627,879 | -3.65(-3.85%) |
Jan 18, 2011 | 93.68 | 95.80 | 93.43 | 94.78 | 1,854,209 | +1.43(+1.53%) |
Jan 14, 2011 | 93.15 | 94.13 | 92.38 | 93.35 | 1,671,983 | +0.56(+0.60%) |
Jan 13, 2011 | 94.16 | 94.73 | 92.40 | 92.79 | 1,935,024 | -0.96(-1.02%) |
Jan 12, 2011 | 92.87 | 94.95 | 91.86 | 93.75 | 3,505,438 | +2.84(+3.12%) |
Jan 11, 2011 | 91.64 | 92.45 | 90.78 | 90.91 | 1,279,330 | +0.20(+0.22%) |
Jan 10, 2011 | 91.87 | 91.87 | 89.01 | 90.71 | 2,154,596 | -1.42(-1.54%) |
Jan 07, 2011 | 93.27 | 93.55 | 91.30 | 92.13 | 1,295,187 | -0.34(-0.37%) |
Jan 06, 2011 | 92.53 | 93.42 | 91.25 | 92.47 | 2,029,014 | +0.85(+0.93%) |
Jan 05, 2011 | 91.98 | 92.94 | 91.12 | 91.62 | 2,180,570 | +0.94(+1.04%) |
Jan 04, 2011 | 93.25 | 93.45 | 89.74 | 90.68 | 2,342,026 | -1.64(-1.78%) |
Jan 03, 2011 | 93.45 | 95.00 | 92.10 | 92.32 | 2,024,634 | +0.57(+0.62%) |
Dec 31, 2010 | 91.77 | 92.56 | 91.12 | 91.75 | 1,037,710 | +0.07(+0.08%) |
Dec 30, 2010 | 90.79 | 92.00 | 90.24 | 91.68 | 2,233,388 | +1.52(+1.69%) |
Dec 29, 2010 | 86.84 | 91.32 | 86.65 | 90.16 | 3,682,067 | +3.90(+4.52%) |
Dec 28, 2010 | 86.03 | 87.50 | 85.57 | 86.26 | 1,028,999 | +0.77(+0.90%) |
Dec 27, 2010 | 86.28 | 86.28 | 84.60 | 85.49 | 581,028 | -0.60(-0.70%) |
Dec 23, 2010 | 84.00 | 86.65 | 83.86 | 86.09 | 1,720,735 | +2.00(+2.38%) |
Dec 22, 2010 | 84.59 | 85.09 | 83.56 | 84.09 | 940,228 | -0.20(-0.24%) |
Dec 21, 2010 | 81.63 | 84.46 | 81.63 | 84.29 | 1,642,387 | +2.61(+3.20%) |
Dec 20, 2010 | 82.30 | 82.73 | 81.28 | 81.68 | 840,877 | -0.54(-0.66%) |
Dec 17, 2010 | 81.26 | 82.31 | 80.91 | 82.22 | 1,337,990 | +0.67(+0.82%) |
Dec 16, 2010 | 80.83 | 81.55 | 79.64 | 81.55 | 1,445,624 | +0.83(+1.03%) |
Dec 15, 2010 | 81.46 | 81.69 | 80.55 | 80.72 | 1,746,256 | -0.25(-0.31%) |
Dec 14, 2010 | 82.11 | 82.71 | 80.61 | 80.97 | 1,552,722 | -1.40(-1.70%) |
Dec 13, 2010 | 82.74 | 83.81 | 81.90 | 82.37 | 1,950,148 | +0.50(+0.61%) |
Dec 10, 2010 | 81.56 | 82.25 | 80.06 | 81.87 | 1,557,558 | +0.72(+0.89%) |
Dec 09, 2010 | 81.97 | 82.20 | 80.61 | 81.15 | 1,356,823 | -0.44(-0.54%) |
Dec 08, 2010 | 83.27 | 83.45 | 80.57 | 81.59 | 2,234,184 | -1.63(-1.96%) |
Dec 07, 2010 | 86.16 | 86.78 | 83.05 | 83.22 | 1,997,336 | -1.55(-1.83%) |
Dec 06, 2010 | 84.35 | 85.40 | 84.24 | 84.77 | 1,859,136 | +0.46(+0.55%) |
Dec 03, 2010 | 83.05 | 84.89 | 81.83 | 84.31 | 1,804,920 | +0.93(+1.12%) |
Dec 02, 2010 | 83.50 | 84.68 | 83.24 | 83.38 | 2,381,969 | +0.32(+0.39%) |
Dec 01, 2010 | 81.55 | 83.18 | 80.30 | 83.06 | 2,564,567 | +2.83(+3.53%) |
Nov 30, 2010 | 79.85 | 80.36 | 79.03 | 80.23 | 1,814,285 | -0.52(-0.64%) |
Nov 29, 2010 | 80.42 | 81.01 | 78.56 | 80.75 | 1,070,182 | -0.01(-0.01%) |
Nov 26, 2010 | 80.50 | 81.35 | 80.08 | 80.76 | 624,081 | -0.50(-0.62%) |
Nov 24, 2010 | 81.07 | 81.26 | 81.26 | 81.26 | 1,097,945 | +0.93(+1.16%) |
Nov 23, 2010 | 79.74 | 80.86 | 79.32 | 80.33 | 1,347,127 | -0.66(-0.81%) |
Nov 22, 2010 | 81.27 | 83.19 | 80.68 | 80.99 | 2,293,323 | +0.46(+0.57%) |
Nov 19, 2010 | 80.43 | 80.83 | 79.77 | 80.53 | 1,230,351 | +0.07(+0.09%) |
Nov 18, 2010 | 79.62 | 80.81 | 79.26 | 80.46 | 1,619,136 | +2.15(+2.75%) |
Nov 17, 2010 | 78.44 | 79.50 | 77.97 | 78.31 | 2,213,818 | -0.01(-0.01%) |
Nov 16, 2010 | 78.27 | 78.70 | 76.33 | 78.32 | 2,287,289 | -1.09(-1.37%) |
Nov 15, 2010 | 81.37 | 81.43 | 78.55 | 79.41 | 2,179,422 | -1.40(-1.73%) |
Nov 12, 2010 | 83.94 | 84.11 | 80.07 | 80.81 | 2,621,583 | -3.75(-4.43%) |
Nov 11, 2010 | 83.34 | 84.82 | 83.06 | 84.56 | 1,477,826 | +0.45(+0.54%) |
Nov 10, 2010 | 84.95 | 85.35 | 83.28 | 84.11 | 1,364,306 | -0.36(-0.43%) |
Nov 09, 2010 | 86.70 | 87.30 | 83.85 | 84.47 | 2,574,663 | -0.32(-0.38%) |
Nov 08, 2010 | 85.33 | 85.50 | 84.00 | 84.79 | 1,540,157 | -0.36(-0.42%) |
Nov 05, 2010 | 85.82 | 88.37 | 84.85 | 85.15 | 3,056,591 | +0.01(+0.01%) |
Nov 04, 2010 | 84.96 | 85.57 | 82.77 | 85.14 | 3,942,737 | +0.22(+0.26%) |
Nov 03, 2010 | 86.55 | 87.27 | 82.76 | 84.92 | 4,282,262 | -2.30(-2.64%) |
Nov 02, 2010 | 89.32 | 89.32 | 86.62 | 87.22 | 2,012,230 | -1.16(-1.31%) |
Nov 01, 2010 | 89.27 | 89.69 | 87.80 | 88.38 | 1,084,462 | -0.13(-0.15%) |
Oct 29, 2010 | 86.43 | 88.67 | 86.35 | 88.51 | 1,950,106 | +2.42(+2.81%) |
Oct 28, 2010 | 88.45 | 88.69 | 85.92 | 86.09 | 1,628,835 | -1.41(-1.61%) |
Oct 27, 2010 | 87.81 | 87.81 | 85.73 | 87.50 | 1,323,503 | +0.28(+0.32%) |
Oct 25, 2010 | 88.27 | 88.70 | 87.06 | 87.22 | 1,389,325 | +0.35(+0.40%) |
Oct 22, 2010 | 87.37 | 88.00 | 86.67 | 86.87 | 1,019,997 | -0.28(-0.32%) |
Oct 21, 2010 | 88.12 | 88.34 | 86.24 | 87.15 | 1,755,273 | +0.29(+0.33%) |
Oct 20, 2010 | 83.73 | 87.35 | 83.72 | 86.86 | 2,001,979 | +3.47(+4.16%) |
Oct 19, 2010 | 83.40 | 84.72 | 81.21 | 83.39 | 1,693,462 | -2.74(-3.18%) |
Oct 18, 2010 | 86.41 | 86.84 | 85.83 | 86.13 | 1,276,570 | -0.92(-1.06%) |
Oct 15, 2010 | 86.46 | 87.26 | 85.84 | 87.05 | 1,341,543 | +0.72(+0.83%) |
Oct 14, 2010 | 86.54 | 86.85 | 85.80 | 86.33 | 1,279,545 | -0.48(-0.55%) |
Oct 13, 2010 | 86.35 | 87.21 | 84.92 | 86.81 | 2,824,445 | +1.34(+1.57%) |
Oct 12, 2010 | 83.29 | 85.82 | 83.01 | 85.47 | 2,796,904 | +2.47(+2.98%) |
Oct 11, 2010 | 83.12 | 83.79 | 82.27 | 83.00 | 1,488,884 | +1.92(+2.37%) |
Oct 08, 2010 | 81.08 | 81.63 | 77.88 | 81.08 | 5,553,410 | +5.68(+7.53%) |
Oct 07, 2010 | 76.99 | 77.27 | 75.08 | 75.40 | 200 | -1.17(-1.53%) |
Oct 06, 2010 | 76.36 | 77.85 | 76.16 | 76.57 | 1,131,499 | +0.35(+0.46%) |
Oct 05, 2010 | 74.53 | 76.76 | 74.06 | 76.22 | 100 | +2.47(+3.35%) |
Oct 04, 2010 | 74.96 | 75.05 | 72.32 | 73.75 | 1,965,508 | -1.26(-1.68%) |
Oct 01, 2010 | 75.01 | 76.63 | 74.84 | 75.01 | 2,428,011 | +0.02(+0.03%) |
Sep 30, 2010 | 77.67 | 77.70 | 74.33 | 74.99 | 2,171,665 | -1.96(-2.55%) |
Sep 29, 2010 | 77.73 | 77.73 | 76.54 | 76.95 | 1,135,461 | -1.03(-1.32%) |
Sep 28, 2010 | 77.19 | 78.22 | 76.03 | 77.98 | 1,934,010 | +0.82(+1.06%) |
Sep 27, 2010 | 77.34 | 78.96 | 77.10 | 77.16 | 1,766,760 | -0.02(-0.03%) |
Sep 24, 2010 | 74.17 | 77.82 | 74.00 | 77.18 | 2,985,975 | +4.29(+5.89%) |
Sep 23, 2010 | 74.57 | 74.85 | 72.56 | 72.89 | 200 | -2.34(-3.11%) |
Sep 22, 2010 | 75.28 | 75.63 | 74.46 | 75.23 | 1,348,209 | +1.18(+1.59%) |
Sep 21, 2010 | 75.15 | 75.15 | 73.26 | 74.05 | 400 | -1.09(-1.45%) |
Sep 20, 2010 | 74.62 | 76.09 | 74.34 | 75.14 | 1,108,803 | +0.52(+0.70%) |
Sep 17, 2010 | 74.62 | 75.49 | 74.16 | 74.62 | 1,316,216 | +2.09(+2.88%) |
Sep 15, 2010 | 72.96 | 73.26 | 72.38 | 72.53 | 1,245,421 | -0.81(-1.10%) |
Sep 14, 2010 | 74.09 | 74.26 | 73.02 | 73.34 | 300 | -0.94(-1.27%) |
Sep 13, 2010 | 74.70 | 74.79 | 73.94 | 74.28 | 1,142,579 | +0.69(+0.94%) |
Sep 10, 2010 | 73.28 | 74.18 | 73.11 | 73.59 | 1,237,961 | +0.37(+0.51%) |
Sep 09, 2010 | 74.50 | 74.61 | 72.56 | 73.22 | 1,427,684 | -0.10(-0.14%) |
Sep 08, 2010 | 72.12 | 74.19 | 72.03 | 73.32 | 1,491,207 | +1.62(+2.26%) |
Sep 07, 2010 | 72.00 | 72.88 | 71.39 | 71.70 | 1,088,188 | -0.84(-1.16%) |
Sep 03, 2010 | 72.44 | 73.49 | 72.15 | 72.54 | 1,302,469 | +0.83(+1.16%) |
Sep 02, 2010 | 70.77 | 71.80 | 70.54 | 71.71 | 1,084,999 | +1.09(+1.54%) |
Sep 01, 2010 | 70.70 | 71.46 | 70.20 | 70.62 | 1,651,610 | +1.10(+1.58%) |
Aug 31, 2010 | 69.51 | 69.70 | 67.51 | 69.52 | 2,800 | +0.13(+0.19%) |
Aug 30, 2010 | 69.40 | 70.76 | 68.87 | 69.39 | 1,656,844 | +1.45(+2.13%) |
Aug 27, 2010 | 69.05 | 69.54 | 67.07 | 67.94 | 1,933,822 | +0.31(+0.46%) |
Aug 26, 2010 | 67.63 | 67.89 | 66.76 | 67.63 | 200 | +0.74(+1.11%) |
Aug 25, 2010 | 65.05 | 67.14 | 64.53 | 66.89 | 2,653,322 | +0.34(+0.51%) |
Aug 24, 2010 | 67.98 | 68.58 | 66.18 | 66.55 | 2,865,551 | -2.68(-3.87%) |
Aug 23, 2010 | 69.35 | 70.19 | 69.14 | 69.23 | 2,130,698 | +0.52(+0.76%) |
Aug 20, 2010 | 67.52 | 68.77 | 67.05 | 68.71 | 1,863,682 | +0.27(+0.39%) |
Aug 19, 2010 | 70.00 | 70.14 | 68.10 | 68.44 | 1,200 | -1.43(-2.05%) |
Aug 18, 2010 | 69.71 | 70.01 | 68.36 | 69.87 | 3,979,482 | +0.98(+1.42%) |
Aug 17, 2010 | 69.50 | 70.58 | 68.70 | 68.89 | 5,779,625 | +3.02(+4.58%) |
Aug 16, 2010 | 66.10 | 67.11 | 65.60 | 65.87 | 2,635,792 | -1.40(-2.08%) |
Aug 13, 2010 | 67.27 | 68.44 | 66.63 | 67.27 | 2,674,297 | +0.58(+0.87%) |
Aug 12, 2010 | 63.37 | 67.10 | 63.37 | 66.69 | 3,430,631 | +2.26(+3.51%) |
Aug 11, 2010 | 64.18 | 65.16 | 62.95 | 64.43 | 1,650 | -1.49(-2.26%) |
Aug 10, 2010 | 66.02 | 66.22 | 64.84 | 65.92 | 1,557 | -1.25(-1.86%) |
Aug 09, 2010 | 66.38 | 67.42 | 65.56 | 67.17 | 2,416,245 | +0.88(+1.33%) |
Aug 06, 2010 | 66.29 | 68.19 | 65.61 | 66.29 | 5,602,279 | -0.86(-1.28%) |
Aug 05, 2010 | 67.11 | 69.05 | 66.88 | 67.15 | 5,714,744 | +0.92(+1.39%) |
Aug 04, 2010 | 64.93 | 66.43 | 64.81 | 66.23 | 1,442 | +2.65(+4.17%) |
Aug 03, 2010 | 63.92 | 64.31 | 62.77 | 63.58 | 2,006,260 | -0.31(-0.49%) |
Aug 02, 2010 | 64.00 | 64.30 | 63.37 | 63.89 | 1,641,541 | +0.89(+1.41%) |
Jul 30, 2010 | 63.00 | 63.46 | 61.73 | 63.00 | 2,690,743 | +0.69(+1.11%) |
Jul 29, 2010 | 60.93 | 62.80 | 60.78 | 62.31 | 1,185 | +2.01(+3.33%) |
Jul 28, 2010 | 58.48 | 60.37 | 58.47 | 60.30 | 1,417,022 | +1.79(+3.06%) |
Jul 27, 2010 | 60.05 | 60.37 | 57.94 | 58.51 | 200 | -1.25(-2.09%) |
Jul 26, 2010 | 60.30 | 61.08 | 59.36 | 59.76 | 1,046,638 | -1.01(-1.66%) |
Jul 23, 2010 | 58.94 | 61.13 | 58.90 | 60.77 | 2,507,948 | +1.73(+2.93%) |
Jul 22, 2010 | 59.46 | 59.86 | 58.87 | 59.04 | 1,071,627 | +0.59(+1.01%) |
Jul 21, 2010 | 59.42 | 59.93 | 57.80 | 58.45 | 1,414,562 | -0.38(-0.65%) |
Jul 20, 2010 | 57.00 | 59.04 | 56.99 | 58.83 | 1,874,958 | +0.92(+1.59%) |
Jul 19, 2010 | 58.52 | 59.09 | 57.12 | 57.91 | 2,152,605 | -0.73(-1.24%) |
Jul 16, 2010 | 58.64 | 60.12 | 57.87 | 58.64 | 3,044,080 | -1.69(-2.80%) |
Jul 15, 2010 | 57.67 | 60.44 | 56.95 | 60.33 | 3,395,694 | +2.76(+4.79%) |
Jul 14, 2010 | 57.82 | 58.63 | 57.29 | 57.57 | 2,169,536 | -0.39(-0.67%) |
Jul 13, 2010 | 58.85 | 58.90 | 57.83 | 57.96 | 1,515,130 | +0.92(+1.61%) |
Jul 12, 2010 | 58.66 | 58.66 | 56.41 | 57.04 | 2,171,728 | -1.13(-1.94%) |
Jul 09, 2010 | 58.17 | 58.46 | 55.36 | 58.17 | 3,031,268 | +2.79(+5.04%) |
Jul 08, 2010 | 52.67 | 55.75 | 52.53 | 55.38 | 2,859,786 | +3.79(+7.35%) |
Jul 07, 2010 | 49.60 | 51.59 | 49.22 | 51.59 | 1,326,449 | +2.07(+4.18%) |
Jul 06, 2010 | 49.98 | 50.44 | 49.11 | 49.52 | 1,252,285 | +0.21(+0.43%) |
Jul 02, 2010 | 49.31 | 49.83 | 48.89 | 49.31 | 1,142,474 | -0.29(-0.58%) |
Jul 01, 2010 | 48.85 | 49.92 | 47.96 | 49.60 | 1,053,356 | +0.66(+1.35%) |
Jun 30, 2010 | 48.95 | 49.90 | 48.83 | 48.94 | 1,578,684 | -0.33(-0.67%) |
Jun 29, 2010 | 49.26 | 49.69 | 48.90 | 49.27 | 200 | -1.19(-2.36%) |
Jun 25, 2010 | 50.46 | 50.89 | 49.54 | 50.46 | 1,068,232 | +0.58(+1.16%) |
Jun 24, 2010 | 50.77 | 50.77 | 49.64 | 49.88 | 1,017,066 | -1.21(-2.37%) |
Jun 23, 2010 | 51.12 | 51.38 | 50.49 | 51.09 | 1,148,494 | -0.41(-0.80%) |
Jun 22, 2010 | 52.27 | 53.36 | 51.49 | 51.50 | 320 | -0.96(-1.83%) |
Jun 21, 2010 | 53.22 | 53.93 | 52.13 | 52.46 | 1,083,134 | +0.21(+0.40%) |
Jun 18, 2010 | 52.25 | 52.29 | 51.74 | 52.25 | 1,242,326 | -0.17(-0.32%) |
Jun 17, 2010 | 53.18 | 53.33 | 51.89 | 52.42 | 35,465 | -0.64(-1.21%) |
Jun 16, 2010 | 52.80 | 53.84 | 52.77 | 53.06 | 977,080 | -0.38(-0.71%) |
Jun 15, 2010 | 52.13 | 53.52 | 51.75 | 53.44 | 1,033,872 | +1.63(+3.15%) |
Jun 14, 2010 | 53.28 | 53.34 | 51.67 | 51.81 | 1,150,138 | -0.78(-1.48%) |
Jun 11, 2010 | 51.88 | 52.94 | 51.66 | 52.59 | 1,310,135 | -0.70(-1.31%) |
Jun 10, 2010 | 52.27 | 53.55 | 52.01 | 53.29 | 1,344,733 | +2.47(+4.86%) |
Jun 09, 2010 | 51.24 | 52.18 | 50.57 | 50.82 | 1,521,594 | +0.49(+0.97%) |
Jun 08, 2010 | 50.42 | 50.75 | 49.59 | 50.33 | 2,581,879 | -0.10(-0.20%) |
Jun 07, 2010 | 51.31 | 51.95 | 50.33 | 50.43 | 1,697,810 | -1.19(-2.31%) |
Jun 04, 2010 | 51.62 | 53.54 | 51.44 | 51.62 | 1,681,459 | -2.68(-4.94%) |
Jun 03, 2010 | 55.93 | 55.93 | 53.32 | 54.30 | 1,548,165 | -1.04(-1.88%) |
Jun 02, 2010 | 54.00 | 55.34 | 53.77 | 55.34 | 1,130,673 | +1.81(+3.38%) |
Jun 01, 2010 | 54.58 | 55.55 | 53.49 | 53.53 | 1,686,462 | -1.36(-2.48%) |
May 28, 2010 | 54.89 | 56.63 | 54.65 | 54.89 | 1,523,680 | -1.24(-2.21%) |
May 27, 2010 | 54.57 | 56.13 | 54.57 | 56.13 | 1,743,916 | +2.74(+5.13%) |
May 26, 2010 | 54.32 | 55.19 | 53.12 | 53.39 | 2,148,050 | -0.23(-0.43%) |
May 25, 2010 | 52.57 | 53.73 | 51.73 | 53.62 | 3,065,877 | -1.66(-3.00%) |
May 24, 2010 | 55.11 | 56.32 | 55.11 | 55.28 | 2,014,833 | +0.42(+0.77%) |
May 21, 2010 | 51.60 | 55.06 | 51.41 | 54.86 | 2,498,229 | +2.25(+4.28%) |
May 20, 2010 | 52.90 | 53.64 | 52.58 | 52.61 | 2,238,496 | -2.29(-4.17%) |
May 19, 2010 | 54.92 | 55.40 | 53.59 | 54.90 | 1,859,427 | -0.92(-1.65%) |
May 18, 2010 | 57.08 | 58.02 | 55.54 | 55.82 | 100 | -0.59(-1.05%) |
May 17, 2010 | 57.46 | 57.61 | 54.99 | 56.41 | 1,560,651 | -1.33(-2.30%) |
May 14, 2010 | 57.74 | 57.84 | 56.20 | 57.74 | 1,730,619 | +0.31(+0.54%) |
May 13, 2010 | 58.67 | 59.15 | 57.16 | 57.43 | 1,565,873 | -1.35(-2.30%) |
May 12, 2010 | 58.21 | 58.98 | 58.08 | 58.78 | 1,314,453 | +1.17(+2.03%) |
May 11, 2010 | 58.65 | 58.89 | 57.49 | 57.61 | 1,497,782 | -1.44(-2.44%) |
May 10, 2010 | 58.88 | 59.12 | 58.61 | 59.05 | 1,789,232 | +1.65(+2.87%) |
May 07, 2010 | 57.00 | 58.20 | 55.59 | 57.40 | 3,258,236 | +0.96(+1.70%) |
May 06, 2010 | 59.20 | 60.09 | 53.33 | 56.44 | 3,689,386 | -1.99(-3.41%) |
May 05, 2010 | 59.42 | 60.91 | 58.23 | 58.43 | 2,522,694 | -2.02(-3.34%) |
May 04, 2010 | 61.28 | 61.30 | 59.93 | 60.45 | 300 | -1.93(-3.09%) |