Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 70.78 | 71.68 | 70.64 | 71.14 | 11,985,148 | -0.63(-0.88%) |
Nov 29, 2010 | 70.69 | 72.13 | 70.46 | 71.77 | 12,574,215 | +0.76(+1.08%) |
Nov 26, 2010 | 70.91 | 71.36 | 70.78 | 71.00 | 3,882,051 | -0.63(-0.88%) |
Nov 24, 2010 | 71.05 | 71.63 | 71.63 | 71.63 | 9,455,093 | +0.81(+1.14%) |
Nov 23, 2010 | 71.14 | 71.41 | 70.24 | 70.82 | 12,447,398 | -1.21(-1.68%) |
Nov 22, 2010 | 72.53 | 72.53 | 70.91 | 72.04 | 14,548,919 | -0.85(-1.17%) |
Nov 19, 2010 | 72.17 | 72.94 | 71.68 | 72.89 | 10,962,721 | +0.81(+1.12%) |
Nov 18, 2010 | 71.90 | 72.80 | 71.90 | 72.08 | 11,131,288 | +1.03(+1.45%) |
Nov 17, 2010 | 71.32 | 71.54 | 70.82 | 71.05 | 8,069,966 | -0.22(-0.32%) |
Nov 16, 2010 | 72.53 | 72.62 | 70.82 | 71.27 | 16,488,044 | -1.71(-2.34%) |
Nov 15, 2010 | 72.94 | 73.84 | 72.71 | 72.98 | 8,712,981 | -0.05(-0.06%) |
Nov 12, 2010 | 73.03 | 73.66 | 72.40 | 73.03 | 10,752,032 | -0.45(-0.61%) |
Nov 11, 2010 | 73.88 | 74.24 | 72.89 | 73.48 | 10,373,440 | -0.90(-1.21%) |
Nov 10, 2010 | 74.78 | 74.91 | 73.57 | 74.37 | 11,055,395 | -0.31(-0.42%) |
Nov 09, 2010 | 75.59 | 75.59 | 74.33 | 74.69 | 11,108,940 | -0.81(-1.07%) |
Nov 08, 2010 | 74.69 | 75.68 | 74.69 | 75.50 | 10,629,371 | +0.31(+0.42%) |
Nov 05, 2010 | 74.24 | 75.77 | 74.19 | 75.18 | 15,538,128 | +0.99(+1.33%) |
Nov 04, 2010 | 72.80 | 74.55 | 72.71 | 74.19 | 19,404,126 | +2.02(+2.80%) |
Nov 03, 2010 | 71.72 | 72.35 | 71.36 | 72.17 | 14,629,725 | +0.54(+0.75%) |
Nov 02, 2010 | 71.68 | 72.22 | 71.36 | 71.63 | 11,227,142 | -0.04(-0.06%) |
Nov 01, 2010 | 72.31 | 72.71 | 71.36 | 71.68 | 11,757,750 | -0.31(-0.44%) |
Oct 29, 2010 | 72.22 | 72.49 | 71.81 | 71.99 | 8,494,644 | -0.27(-0.37%) |
Oct 28, 2010 | 72.89 | 73.23 | 72.04 | 72.26 | 9,847,081 | -0.13(-0.19%) |
Oct 27, 2010 | 72.17 | 72.53 | 71.86 | 72.40 | 11,262,002 | +0.22(+0.31%) |
Oct 25, 2010 | 73.07 | 73.34 | 72.17 | 72.17 | 11,912,578 | +0.02(+0.03%) |
Oct 22, 2010 | 72.40 | 72.80 | 71.95 | 72.15 | 6,969,721 | -0.20(-0.28%) |
Oct 21, 2010 | 72.31 | 73.57 | 71.99 | 72.35 | 13,233,035 | +0.22(+0.31%) |
Oct 20, 2010 | 72.76 | 72.80 | 71.36 | 72.13 | 15,491,717 | -0.09(-0.12%) |
Oct 19, 2010 | 72.35 | 73.07 | 71.81 | 72.22 | 16,497,855 | -0.81(-1.11%) |
Oct 18, 2010 | 73.30 | 73.43 | 72.35 | 73.03 | 15,024,636 | -0.22(-0.31%) |
Oct 15, 2010 | 75.41 | 75.45 | 72.58 | 73.25 | 45,652,812 | -3.86(-5.01%) |
Oct 14, 2010 | 78.15 | 78.15 | 76.26 | 77.12 | 12,869,123 | -0.13(-0.17%) |
Oct 13, 2010 | 77.75 | 78.60 | 77.21 | 77.25 | 13,529,277 | +0.00(+0.00%) |
Oct 12, 2010 | 76.26 | 77.75 | 76.13 | 77.25 | 14,411,838 | +1.03(+1.36%) |
Oct 11, 2010 | 77.48 | 77.57 | 76.04 | 76.22 | 11,629,975 | -0.72(-0.93%) |
Oct 08, 2010 | 76.94 | 77.70 | 76.53 | 76.94 | 11,470,637 | +0.31(+0.41%) |
Oct 07, 2010 | 76.40 | 76.94 | 75.72 | 76.62 | 4,260 | +0.67(+0.89%) |
Oct 06, 2010 | 74.11 | 76.40 | 73.97 | 75.95 | 16,465,698 | +1.75(+2.36%) |
Oct 05, 2010 | 73.03 | 74.51 | 72.76 | 74.19 | 63,899 | +1.84(+2.55%) |
Oct 04, 2010 | 73.30 | 73.57 | 71.90 | 72.35 | 10,197,472 | -1.17(-1.59%) |
Oct 01, 2010 | 73.52 | 74.28 | 73.07 | 73.52 | 10,777,489 | +0.48(+0.66%) |
Sep 30, 2010 | 73.01 | 75.00 | 72.58 | 73.04 | 13,117,624 | -0.48(-0.65%) |
Sep 29, 2010 | 73.43 | 73.97 | 72.98 | 73.52 | 6,160 | -0.36(-0.49%) |
Sep 28, 2010 | 73.84 | 74.24 | 72.53 | 73.88 | 12,456 | +0.04(+0.06%) |
Sep 27, 2010 | 74.82 | 74.82 | 73.70 | 73.84 | 9,026,846 | -1.03(-1.38%) |
Sep 24, 2010 | 73.39 | 74.87 | 73.25 | 74.87 | 18,921,012 | +2.34(+3.22%) |
Sep 23, 2010 | 72.53 | 73.66 | 72.13 | 72.53 | 11,800,237 | -1.62(-2.18%) |
Sep 22, 2010 | 74.19 | 74.91 | 73.70 | 74.15 | 10,551,164 | -0.09(-0.12%) |
Sep 21, 2010 | 74.24 | 75.05 | 73.79 | 74.24 | 367 | -0.13(-0.18%) |
Sep 20, 2010 | 73.12 | 74.60 | 72.94 | 74.37 | 10,289,940 | +1.17(+1.60%) |
Sep 17, 2010 | 73.21 | 73.79 | 72.26 | 73.21 | 16,132,960 | +0.31(+0.43%) |
Sep 15, 2010 | 71.69 | 73.47 | 71.24 | 72.89 | 15,368,086 | +0.80(+1.11%) |
Sep 14, 2010 | 72.18 | 72.62 | 71.87 | 72.09 | 22,434 | -0.40(-0.55%) |
Sep 13, 2010 | 72.22 | 72.76 | 71.60 | 72.49 | 12,589,528 | +1.20(+1.69%) |
Sep 10, 2010 | 71.20 | 71.73 | 70.53 | 71.29 | 10,454,705 | +0.31(+0.44%) |
Sep 09, 2010 | 70.97 | 71.37 | 70.57 | 70.97 | 896 | +0.94(+1.34%) |
Sep 08, 2010 | 68.65 | 70.44 | 68.34 | 70.04 | 24,064 | +1.16(+1.68%) |
Sep 07, 2010 | 68.16 | 69.14 | 67.85 | 68.88 | 12,955 | +0.21(+0.31%) |
Sep 03, 2010 | 68.65 | 69.41 | 67.81 | 68.66 | 14,423,238 | +1.08(+1.60%) |
Sep 02, 2010 | 67.36 | 67.81 | 66.65 | 67.58 | 38,964 | +0.62(+0.93%) |
Sep 01, 2010 | 65.71 | 67.36 | 65.13 | 66.96 | 17,423,234 | +2.56(+3.98%) |
Aug 31, 2010 | 64.37 | 65.04 | 63.84 | 64.39 | 21,855 | -0.87(-1.33%) |
Aug 30, 2010 | 65.44 | 65.66 | 64.73 | 65.26 | 8,164,503 | +0.54(+0.83%) |
Aug 27, 2010 | 65.26 | 65.84 | 64.10 | 64.73 | 10,420,935 | -0.58(-0.89%) |
Aug 26, 2010 | 65.31 | 66.07 | 64.42 | 65.31 | 2,595 | +0.31(+0.48%) |
Aug 25, 2010 | 64.51 | 65.49 | 63.57 | 65.00 | 1,509,944 | +0.13(+0.21%) |
Aug 24, 2010 | 64.86 | 65.80 | 64.28 | 64.86 | 50,204 | -1.56(-2.35%) |
Aug 23, 2010 | 67.90 | 68.12 | 66.24 | 66.42 | 12,453,304 | -0.62(-0.93%) |
Aug 20, 2010 | 67.72 | 67.72 | 66.42 | 67.05 | 14,662,537 | -0.98(-1.44%) |
Aug 19, 2010 | 69.41 | 69.77 | 67.14 | 68.03 | 59,727 | -2.01(-2.87%) |
Aug 18, 2010 | 69.50 | 70.22 | 69.19 | 70.04 | 10,536 | +0.54(+0.77%) |
Aug 17, 2010 | 69.86 | 70.22 | 69.14 | 69.50 | 25,484 | +0.54(+0.78%) |
Aug 16, 2010 | 68.21 | 69.10 | 67.58 | 68.97 | 12,638,168 | +0.36(+0.52%) |
Aug 13, 2010 | 68.61 | 69.23 | 68.43 | 68.61 | 9,336,774 | -0.38(-0.55%) |
Aug 12, 2010 | 68.79 | 69.95 | 68.43 | 68.99 | 13,050,375 | -0.98(-1.40%) |
Aug 11, 2010 | 71.29 | 71.51 | 69.32 | 69.97 | 41,717 | -2.16(-3.00%) |
Aug 10, 2010 | 72.13 | 72.89 | 71.18 | 72.13 | 1,325 | -0.94(-1.28%) |
Aug 09, 2010 | 73.25 | 73.43 | 72.71 | 73.07 | 8,946,103 | -0.31(-0.43%) |
Aug 06, 2010 | 73.38 | 73.38 | 71.78 | 73.38 | 13,215,942 | -0.31(-0.42%) |
Aug 05, 2010 | 73.52 | 73.78 | 72.58 | 73.69 | 10,438,858 | +0.18(+0.24%) |
Aug 04, 2010 | 73.20 | 73.65 | 73.03 | 73.52 | 20,167 | +0.36(+0.49%) |
Aug 03, 2010 | 73.11 | 73.69 | 72.98 | 73.16 | 12,946 | -0.04(-0.06%) |
Aug 02, 2010 | 72.80 | 73.47 | 72.76 | 73.20 | 15,102,142 | +1.29(+1.80%) |
Jul 30, 2010 | 71.91 | 72.45 | 70.97 | 71.91 | 13,510,189 | -0.13(-0.19%) |
Jul 29, 2010 | 72.04 | 72.45 | 71.11 | 72.04 | 28,591 | -0.13(-0.19%) |
Jul 28, 2010 | 72.18 | 72.18 | 71.15 | 72.18 | 3,178 | +0.00(+0.00%) |
Jul 27, 2010 | 72.18 | 73.92 | 71.82 | 72.18 | 12,972 | +0.18(+0.25%) |
Jul 26, 2010 | 70.97 | 72.09 | 70.04 | 72.00 | 18,133,012 | +1.92(+2.74%) |
Jul 23, 2010 | 67.85 | 70.71 | 67.05 | 70.08 | 25,271,688 | +2.23(+3.29%) |
Jul 22, 2010 | 67.27 | 68.21 | 66.78 | 67.85 | 51,408 | +1.65(+2.49%) |
Jul 21, 2010 | 67.40 | 67.81 | 65.31 | 66.20 | 14,571,250 | -0.45(-0.67%) |
Jul 20, 2010 | 66.65 | 66.96 | 64.06 | 66.65 | 15,081,904 | +1.43(+2.19%) |
Jul 19, 2010 | 64.91 | 65.75 | 64.55 | 65.22 | 10,997,723 | +0.31(+0.48%) |
Jul 16, 2010 | 64.91 | 67.18 | 64.68 | 64.91 | 28,114,060 | -2.10(-3.13%) |
Jul 15, 2010 | 67.63 | 68.16 | 66.38 | 67.00 | 17,776,836 | -0.80(-1.18%) |
Jul 14, 2010 | 68.07 | 68.25 | 67.18 | 67.81 | 22,235 | -0.04(-0.07%) |
Jul 13, 2010 | 67.85 | 68.48 | 67.63 | 67.85 | 41,329 | +1.25(+1.88%) |
Jul 12, 2010 | 66.47 | 66.87 | 65.93 | 66.60 | 8,595,915 | -0.09(-0.13%) |
Jul 09, 2010 | 66.69 | 66.87 | 65.80 | 66.69 | 10,332,845 | +0.54(+0.81%) |
Jul 08, 2010 | 66.33 | 67.67 | 65.00 | 66.16 | 28,565 | +0.94(+1.44%) |
Jul 07, 2010 | 62.41 | 65.40 | 62.27 | 65.22 | 20,554,970 | +2.90(+4.65%) |
Jul 06, 2010 | 62.94 | 63.86 | 61.61 | 62.32 | 6,110 | +0.40(+0.65%) |
Jul 02, 2010 | 61.92 | 63.61 | 61.34 | 61.92 | 17,607,200 | -1.16(-1.84%) |
Jul 01, 2010 | 63.93 | 64.37 | 61.87 | 63.08 | 23,999,652 | -1.25(-1.94%) |
Jun 30, 2010 | 64.33 | 65.53 | 64.01 | 64.33 | 7,893 | +0.04(+0.07%) |
Jun 29, 2010 | 64.28 | 65.98 | 63.66 | 64.28 | 58,173 | -2.23(-3.35%) |
Jun 25, 2010 | 66.51 | 67.58 | 66.11 | 66.51 | 30,090,016 | -0.76(-1.13%) |
Jun 24, 2010 | 67.27 | 68.92 | 66.93 | 67.27 | 19,983 | -1.38(-2.01%) |
Jun 23, 2010 | 70.30 | 70.88 | 68.56 | 68.65 | 21,869,066 | -1.78(-2.53%) |
Jun 22, 2010 | 71.78 | 72.13 | 70.35 | 70.44 | 125,004 | -1.38(-1.93%) |
Jun 21, 2010 | 72.31 | 73.38 | 71.51 | 71.82 | 15,963,793 | +0.67(+0.94%) |
Jun 18, 2010 | 71.15 | 71.60 | 70.75 | 71.15 | 13,299,627 | +0.18(+0.25%) |
Jun 17, 2010 | 70.80 | 71.06 | 69.81 | 70.97 | 12,984 | +0.71(+1.02%) |
Jun 16, 2010 | 70.26 | 71.32 | 69.24 | 70.26 | 19,546,996 | +0.31(+0.44%) |
Jun 15, 2010 | 69.95 | 70.26 | 68.09 | 69.95 | 3,784 | +1.73(+2.53%) |
Jun 14, 2010 | 69.91 | 70.39 | 68.04 | 68.22 | 17,081,994 | -0.75(-1.09%) |
Jun 11, 2010 | 68.84 | 69.20 | 68.13 | 68.97 | 15,983,542 | -0.53(-0.77%) |
Jun 10, 2010 | 69.51 | 70.35 | 68.80 | 69.51 | 29,760 | +1.60(+2.35%) |
Jun 09, 2010 | 69.06 | 69.59 | 67.47 | 67.91 | 15,072,801 | -0.71(-1.03%) |
Jun 08, 2010 | 68.53 | 68.93 | 66.71 | 68.62 | 904 | +0.31(+0.45%) |
Jun 07, 2010 | 69.73 | 69.82 | 68.13 | 68.31 | 16,485,752 | -1.33(-1.91%) |
Jun 04, 2010 | 69.64 | 71.28 | 68.97 | 69.64 | 25,812,196 | -3.28(-4.50%) |
Jun 03, 2010 | 72.74 | 73.05 | 71.94 | 72.92 | 11,694,057 | +0.44(+0.61%) |
Jun 02, 2010 | 72.48 | 72.65 | 70.70 | 72.48 | 14,178,174 | +1.64(+2.32%) |
Jun 01, 2010 | 71.99 | 73.19 | 70.61 | 70.84 | 26,192 | -1.64(-2.26%) |
May 28, 2010 | 72.48 | 73.98 | 71.63 | 72.48 | 15,879,309 | -1.37(-1.86%) |
May 27, 2010 | 72.79 | 73.94 | 71.55 | 73.85 | 15,815,790 | +2.88(+4.06%) |
May 26, 2010 | 72.45 | 73.10 | 70.79 | 70.97 | 32,676 | +0.27(+0.38%) |
May 25, 2010 | 68.71 | 70.79 | 67.60 | 70.70 | 14,840 | -0.27(-0.37%) |
May 24, 2010 | 72.32 | 72.65 | 70.79 | 70.97 | 16,727,322 | -1.82(-2.50%) |
May 21, 2010 | 69.59 | 72.83 | 69.37 | 72.79 | 33,044,790 | +0.71(+0.98%) |
May 20, 2010 | 72.83 | 73.76 | 72.03 | 72.08 | 133,885 | -4.43(-5.79%) |
May 19, 2010 | 75.67 | 77.04 | 74.25 | 76.51 | 30,441,506 | +0.13(+0.17%) |
May 18, 2010 | 78.55 | 79.21 | 75.58 | 76.38 | 11,019 | -1.46(-1.88%) |
May 17, 2010 | 78.06 | 78.55 | 75.76 | 77.84 | 17,762,540 | -0.35(-0.45%) |
May 14, 2010 | 78.19 | 79.97 | 77.17 | 78.19 | 18,885,538 | -1.82(-2.27%) |
May 13, 2010 | 81.61 | 81.70 | 79.61 | 80.01 | 14,505,025 | -1.73(-2.11%) |
May 12, 2010 | 80.19 | 82.01 | 80.10 | 81.74 | 15,309,685 | +1.95(+2.44%) |
May 11, 2010 | 80.60 | 81.30 | 79.41 | 79.79 | 3,569 | -0.18(-0.22%) |
May 10, 2010 | 79.75 | 80.28 | 79.39 | 79.97 | 31,165,922 | +5.14(+6.87%) |
May 07, 2010 | 77.62 | 78.42 | 73.23 | 74.83 | 37,327,708 | +1.24(+1.69%) |
May 06, 2010 | 76.73 | 80.46 | 66.49 | 73.58 | 41,000,560 | -7.54(-9.29%) |
May 05, 2010 | 80.85 | 81.96 | 79.48 | 81.12 | 24,130,220 | -1.24(-1.51%) |
May 04, 2010 | 84.49 | 84.53 | 81.34 | 82.36 | 46,195 | -3.01(-3.53%) |
May 03, 2010 | 84.09 | 85.73 | 84.05 | 85.38 | 13,568,855 | +1.77(+2.12%) |
Apr 30, 2010 | 86.26 | 87.33 | 83.29 | 83.60 | 25,296,264 | -2.79(-3.23%) |
Apr 29, 2010 | 84.40 | 86.40 | 84.36 | 86.40 | 15,801,612 | +2.39(+2.85%) |
Apr 28, 2010 | 82.76 | 84.62 | 82.67 | 84.00 | 19,174,696 | +1.11(+1.34%) |
Apr 27, 2010 | 85.29 | 86.40 | 82.41 | 82.89 | 26,218 | -2.66(-3.11%) |
Apr 26, 2010 | 85.07 | 85.86 | 84.67 | 85.55 | 14,821,789 | +1.02(+1.21%) |
Apr 23, 2010 | 83.60 | 84.67 | 83.34 | 84.53 | 13,035,561 | +0.53(+0.63%) |
Apr 22, 2010 | 83.82 | 84.27 | 82.49 | 84.00 | 16,476,418 | -0.35(-0.42%) |
Apr 21, 2010 | 84.36 | 85.02 | 83.74 | 84.36 | 110,444 | +0.13(+0.16%) |
Apr 20, 2010 | 84.40 | 85.11 | 84.13 | 84.22 | 27,186 | +0.27(+0.32%) |
Apr 19, 2010 | 82.63 | 84.09 | 82.63 | 83.96 | 17,627,812 | -0.13(-0.16%) |
Apr 16, 2010 | 86.17 | 86.22 | 82.67 | 84.09 | 38,888,484 | -2.35(-2.72%) |
Apr 15, 2010 | 86.22 | 87.28 | 85.86 | 86.44 | 23,216,940 | +0.66(+0.78%) |
Apr 14, 2010 | 85.15 | 86.00 | 84.25 | 85.77 | 18,479,430 | +1.77(+2.11%) |
Apr 13, 2010 | 83.11 | 84.80 | 82.98 | 84.00 | 20,879,996 | +1.06(+1.28%) |
Apr 12, 2010 | 82.27 | 84.13 | 82.18 | 82.94 | 16,171,050 | +0.84(+1.03%) |
Apr 09, 2010 | 82.41 | 82.76 | 81.56 | 82.10 | 12,320,156 | -0.18(-0.22%) |
Apr 08, 2010 | 81.52 | 82.67 | 80.90 | 82.27 | 13,663,815 | +0.27(+0.32%) |
Apr 07, 2010 | 82.32 | 83.11 | 81.52 | 82.01 | 13,636,816 | -0.44(-0.54%) |
Apr 06, 2010 | 81.78 | 82.67 | 81.61 | 82.45 | 12,198,868 | -0.04(-0.05%) |
Apr 05, 2010 | 81.65 | 82.67 | 81.25 | 82.49 | 12,605,902 | +1.24(+1.53%) |
Apr 01, 2010 | 80.99 | 81.25 | 81.25 | 81.25 | 10,259,453 | +0.58(+0.71%) |
Mar 31, 2010 | 80.72 | 81.39 | 80.37 | 80.68 | 13,354,984 | -0.44(-0.55%) |
Mar 30, 2010 | 81.87 | 81.92 | 80.90 | 81.12 | 11,990,926 | -0.44(-0.54%) |
Mar 29, 2010 | 82.10 | 82.27 | 80.88 | 81.56 | 18,930,530 | +0.27(+0.33%) |
Mar 26, 2010 | 81.21 | 82.58 | 80.59 | 81.30 | 19,035,516 | +0.18(+0.22%) |
Mar 25, 2010 | 82.94 | 83.16 | 80.94 | 81.12 | 22,021,564 | -0.66(-0.81%) |
Mar 24, 2010 | 81.39 | 83.96 | 80.98 | 81.78 | 28,028,820 | +0.53(+0.65%) |
Mar 23, 2010 | 80.50 | 81.78 | 80.46 | 81.25 | 24,265,106 | +1.15(+1.44%) |
Mar 22, 2010 | 79.17 | 80.37 | 78.90 | 80.10 | 14,650,057 | +0.00(+0.00%) |
Mar 19, 2010 | 81.21 | 81.30 | 79.48 | 80.10 | 25,897,144 | -0.53(-0.66%) |
Mar 18, 2010 | 80.19 | 80.94 | 79.39 | 80.63 | 19,950,756 | +0.66(+0.83%) |
Mar 17, 2010 | 81.21 | 81.56 | 79.66 | 79.97 | 36,199,704 | -0.13(-0.17%) |
Mar 16, 2010 | 77.53 | 80.50 | 77.35 | 80.10 | 51,550,840 | +3.46(+4.51%) |
Mar 15, 2010 | 75.89 | 76.78 | 75.76 | 76.64 | 26,605,858 | +1.11(+1.47%) |
Mar 12, 2010 | 73.52 | 75.62 | 73.14 | 75.53 | 25,463,730 | +2.48(+3.40%) |
Mar 11, 2010 | 73.10 | 73.36 | 72.34 | 73.05 | 14,636,713 | -0.13(-0.18%) |
Mar 10, 2010 | 73.10 | 73.63 | 72.77 | 73.19 | 15,304,946 | +0.09(+0.12%) |
Mar 09, 2010 | 72.25 | 73.67 | 72.03 | 73.10 | 18,875,338 | +0.98(+1.35%) |
Mar 08, 2010 | 72.56 | 73.01 | 71.99 | 72.12 | 12,100,223 | -0.35(-0.49%) |
Mar 05, 2010 | 71.77 | 72.56 | 71.59 | 72.48 | 14,706,752 | +1.06(+1.49%) |
Mar 04, 2010 | 71.06 | 71.63 | 70.79 | 71.41 | 10,632,621 | +0.35(+0.50%) |
Mar 03, 2010 | 70.84 | 72.21 | 70.70 | 71.06 | 18,908,480 | +0.58(+0.82%) |
Mar 02, 2010 | 70.57 | 70.70 | 70.17 | 70.48 | 11,863,347 | +0.00(+0.00%) |
Mar 01, 2010 | 71.37 | 71.59 | 70.17 | 70.48 | 14,159,257 | -0.71(-1.00%) |
Feb 26, 2010 | 70.92 | 71.59 | 70.70 | 71.19 | 13,662,816 | +0.62(+0.88%) |
Feb 25, 2010 | 69.86 | 70.70 | 69.64 | 70.57 | 14,291,118 | -0.53(-0.75%) |
Feb 24, 2010 | 70.40 | 71.10 | 69.96 | 71.10 | 12,854,022 | +0.84(+1.19%) |
Feb 23, 2010 | 71.32 | 71.89 | 69.87 | 70.26 | 14,380,665 | -1.32(-1.85%) |
Feb 22, 2010 | 71.50 | 71.98 | 71.19 | 71.59 | 10,208,893 | +0.35(+0.49%) |
Feb 19, 2010 | 71.10 | 71.59 | 70.49 | 71.23 | 14,801,658 | +0.07(+0.09%) |
Feb 18, 2010 | 70.93 | 71.76 | 70.84 | 71.17 | 10,733,284 | +0.02(+0.03%) |
Feb 17, 2010 | 71.32 | 71.45 | 70.75 | 71.15 | 13,744,020 | +0.48(+0.69%) |
Feb 16, 2010 | 69.16 | 71.01 | 69.08 | 70.66 | 15,761,231 | +2.16(+3.15%) |
Feb 12, 2010 | 68.68 | 68.50 | 68.50 | 68.50 | 17,366,054 | -0.97(-1.40%) |
Feb 11, 2010 | 68.81 | 69.56 | 68.19 | 69.47 | 15,180,199 | +0.35(+0.51%) |
Feb 10, 2010 | 68.59 | 69.91 | 68.28 | 69.12 | 15,518,782 | +0.40(+0.58%) |
Feb 09, 2010 | 69.43 | 70.00 | 67.97 | 68.72 | 22,147,874 | +0.31(+0.45%) |
Feb 08, 2010 | 69.74 | 69.78 | 68.15 | 68.41 | 15,996,286 | -1.15(-1.65%) |
Feb 05, 2010 | 70.66 | 71.32 | 67.18 | 69.56 | 32,574,934 | -1.10(-1.56%) |
Feb 04, 2010 | 72.60 | 72.69 | 70.53 | 70.66 | 24,930,122 | -2.86(-3.89%) |
Feb 03, 2010 | 73.97 | 75.02 | 73.22 | 73.52 | 16,063,015 | -0.71(-0.95%) |
Feb 02, 2010 | 71.67 | 74.67 | 71.54 | 74.23 | 26,274,920 | +2.86(+4.01%) |
Feb 01, 2010 | 71.37 | 71.98 | 70.93 | 71.37 | 12,919,551 | +0.53(+0.75%) |
Jan 29, 2010 | 71.45 | 72.69 | 70.79 | 70.84 | 18,423,514 | -0.35(-0.50%) |
Jan 28, 2010 | 72.38 | 72.47 | 70.53 | 71.19 | 17,961,630 | -0.62(-0.86%) |
Jan 27, 2010 | 71.76 | 72.20 | 70.62 | 71.81 | 17,442,174 | -0.22(-0.31%) |
Jan 26, 2010 | 71.94 | 73.57 | 71.63 | 72.03 | 17,709,838 | -0.09(-0.12%) |
Jan 25, 2010 | 72.51 | 72.82 | 71.45 | 72.12 | 17,051,704 | +1.15(+1.61%) |
Jan 22, 2010 | 72.91 | 73.83 | 70.88 | 70.97 | 36,927,500 | +0.40(+0.56%) |
Jan 21, 2010 | 72.56 | 72.60 | 70.26 | 70.57 | 22,493,220 | -2.11(-2.91%) |
Jan 20, 2010 | 72.69 | 73.49 | 71.94 | 72.69 | 14,634,265 | -0.18(-0.24%) |
Jan 19, 2010 | 72.03 | 73.79 | 71.98 | 72.86 | 13,773,270 | +0.44(+0.61%) |
Jan 15, 2010 | 73.48 | 72.42 | 72.42 | 72.42 | 16,822,392 | -1.15(-1.56%) |
Jan 14, 2010 | 73.97 | 74.32 | 73.48 | 73.57 | 13,022,742 | -0.57(-0.77%) |
Jan 13, 2010 | 73.83 | 74.54 | 73.00 | 74.14 | 14,826,994 | +0.26(+0.36%) |
Jan 12, 2010 | 73.04 | 74.16 | 73.00 | 73.88 | 14,664,723 | +0.04(+0.06%) |
Jan 11, 2010 | 74.14 | 74.36 | 72.86 | 73.83 | 17,386,946 | +0.70(+0.96%) |
Jan 08, 2010 | 71.85 | 73.52 | 71.67 | 73.13 | 26,130,322 | +1.54(+2.15%) |
Jan 07, 2010 | 68.19 | 72.60 | 67.97 | 71.59 | 42,091,876 | +3.52(+5.18%) |
Jan 06, 2010 | 68.41 | 68.81 | 68.02 | 68.06 | 12,576,388 | -0.35(-0.52%) |
Jan 05, 2010 | 68.11 | 69.03 | 68.06 | 68.41 | 14,647,181 | +0.35(+0.52%) |
Jan 04, 2010 | 67.05 | 68.90 | 66.74 | 68.06 | 15,224,259 | +1.41(+2.11%) |
Dec 31, 2009 | 67.27 | 66.65 | 66.65 | 66.65 | 10,108,586 | -0.97(-1.43%) |
Dec 30, 2009 | 67.40 | 67.71 | 67.23 | 67.62 | 10,198,289 | -0.40(-0.58%) |
Dec 29, 2009 | 67.67 | 68.41 | 67.40 | 68.02 | 10,983,854 | +0.44(+0.65%) |
Dec 28, 2009 | 67.75 | 67.97 | 67.23 | 67.58 | 10,376,174 | -0.44(-0.65%) |
Dec 24, 2009 | 67.75 | 68.19 | 67.67 | 68.02 | 4,217,656 | +0.13(+0.19%) |
Dec 23, 2009 | 68.11 | 68.19 | 67.45 | 67.89 | 9,610,459 | -0.31(-0.45%) |
Dec 22, 2009 | 68.59 | 69.12 | 67.97 | 68.19 | 10,929,106 | -1.01(-1.46%) |
Dec 21, 2009 | 69.12 | 69.56 | 68.44 | 69.21 | 12,060,400 | +0.53(+0.77%) |
Dec 18, 2009 | 70.09 | 70.09 | 68.67 | 68.68 | 17,978,802 | -0.88(-1.27%) |
Dec 17, 2009 | 68.68 | 70.26 | 68.50 | 69.56 | 15,492,703 | +0.26(+0.38%) |
Dec 16, 2009 | 69.60 | 69.82 | 68.99 | 69.30 | 16,470,089 | -0.09(-0.13%) |
Dec 15, 2009 | 69.74 | 70.57 | 68.94 | 69.38 | 17,977,944 | -0.88(-1.25%) |
Dec 14, 2009 | 70.66 | 70.71 | 70.13 | 70.26 | 9,953,629 | +0.13(+0.19%) |
Dec 11, 2009 | 69.25 | 70.49 | 69.12 | 70.13 | 12,813,730 | +1.37(+1.99%) |
Dec 10, 2009 | 69.65 | 69.82 | 68.50 | 68.77 | 12,657,515 | -0.22(-0.32%) |
Dec 09, 2009 | 69.30 | 69.56 | 68.37 | 68.99 | 13,315,427 | -0.26(-0.38%) |
Dec 08, 2009 | 70.04 | 70.18 | 68.94 | 69.25 | 17,888,400 | -1.59(-2.24%) |
Dec 07, 2009 | 70.79 | 71.54 | 70.53 | 70.84 | 14,619,876 | -0.53(-0.74%) |
Dec 04, 2009 | 71.98 | 72.64 | 70.75 | 71.37 | 20,067,032 | +0.88(+1.25%) |
Dec 03, 2009 | 71.01 | 71.85 | 70.49 | 70.49 | 16,918,900 | -0.31(-0.44%) |
Dec 02, 2009 | 71.01 | 71.45 | 70.31 | 70.79 | 14,819,242 | -0.44(-0.62%) |