Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 72.00 | 72.63 | 71.32 | 72.42 | 82,530 | +0.27(+0.37%) |
May 20, 2011 | 70.80 | 72.15 | 70.79 | 72.15 | 104,278 | +1.25(+1.76%) |
May 19, 2011 | 71.54 | 71.60 | 70.51 | 70.90 | 104,641 | -0.45(-0.63%) |
May 18, 2011 | 71.62 | 72.18 | 71.33 | 71.35 | 77,814 | -0.04(-0.06%) |
May 17, 2011 | 71.46 | 71.66 | 70.87 | 71.39 | 47,074 | +0.08(+0.11%) |
May 16, 2011 | 71.03 | 71.54 | 70.40 | 71.31 | 69,349 | +0.28(+0.39%) |
May 13, 2011 | 70.66 | 71.03 | 70.12 | 71.03 | 58,453 | +0.71(+1.01%) |
May 12, 2011 | 70.13 | 70.75 | 70.01 | 70.32 | 79,190 | -0.48(-0.68%) |
May 11, 2011 | 69.86 | 70.87 | 69.73 | 70.80 | 123,436 | +1.15(+1.65%) |
May 10, 2011 | 70.02 | 70.45 | 69.41 | 69.65 | 76,251 | -1.28(-1.80%) |
May 09, 2011 | 70.77 | 71.01 | 70.30 | 70.93 | 70,097 | +0.63(+0.90%) |
May 06, 2011 | 70.23 | 70.30 | 69.33 | 70.30 | 59,569 | +0.56(+0.80%) |
May 05, 2011 | 69.78 | 70.75 | 69.51 | 69.74 | 140,707 | -0.63(-0.90%) |
May 04, 2011 | 67.66 | 70.53 | 67.66 | 70.37 | 247,481 | +2.44(+3.59%) |
May 03, 2011 | 69.01 | 69.02 | 67.60 | 67.93 | 54,027 | -0.99(-1.44%) |
May 02, 2011 | 67.83 | 69.14 | 68.80 | 68.92 | 73,329 | +1.13(+1.67%) |
Apr 29, 2011 | 67.91 | 67.91 | 67.09 | 67.79 | 59,312 | -0.03(-0.04%) |
Apr 28, 2011 | 66.83 | 67.87 | 66.55 | 67.82 | 91,214 | +0.87(+1.30%) |
Apr 27, 2011 | 67.83 | 68.00 | 66.66 | 66.95 | 103,259 | -0.97(-1.43%) |
Apr 26, 2011 | 68.00 | 68.40 | 67.72 | 67.92 | 57,135 | -0.18(-0.26%) |
Apr 25, 2011 | 68.29 | 68.31 | 67.91 | 68.10 | 29,335 | -0.19(-0.28%) |
Apr 21, 2011 | 68.00 | 68.38 | 67.60 | 68.29 | 65,419 | +0.54(+0.80%) |
Apr 20, 2011 | 67.84 | 68.00 | 67.51 | 67.75 | 115,137 | -0.09(-0.13%) |
Apr 19, 2011 | 67.52 | 67.98 | 66.88 | 67.84 | 90,001 | +0.07(+0.10%) |
Apr 18, 2011 | 67.03 | 68.03 | 66.50 | 67.77 | 55,231 | +0.97(+1.45%) |
Apr 15, 2011 | 66.58 | 67.10 | 66.42 | 66.80 | 147,952 | +0.01(+0.01%) |
Apr 14, 2011 | 66.87 | 67.20 | 66.54 | 66.79 | 95,480 | -0.09(-0.13%) |
Apr 13, 2011 | 67.00 | 67.37 | 66.70 | 66.88 | 122,717 | -0.19(-0.28%) |
Apr 12, 2011 | 66.82 | 67.34 | 66.13 | 67.07 | 90,738 | -0.35(-0.52%) |
Apr 11, 2011 | 66.34 | 67.47 | 66.34 | 67.42 | 153,493 | +0.73(+1.09%) |
Apr 08, 2011 | 65.51 | 66.75 | 65.51 | 66.69 | 256,969 | +0.52(+0.79%) |
Apr 07, 2011 | 66.35 | 66.84 | 66.00 | 66.17 | 29,244 | -0.24(-0.36%) |
Apr 06, 2011 | 67.28 | 67.52 | 66.24 | 66.41 | 160,962 | -0.76(-1.13%) |
Apr 05, 2011 | 67.00 | 67.25 | 66.47 | 67.17 | 177,252 | +0.64(+0.96%) |
Apr 04, 2011 | 66.02 | 66.61 | 65.66 | 66.53 | 213,919 | +0.54(+0.82%) |
Apr 01, 2011 | 66.10 | 66.69 | 65.37 | 65.99 | 91,140 | -0.07(-0.11%) |
Mar 31, 2011 | 65.46 | 66.54 | 64.76 | 66.06 | 135,493 | +0.63(+0.96%) |
Mar 30, 2011 | 65.13 | 65.60 | 64.59 | 65.43 | 117,785 | +0.45(+0.69%) |
Mar 29, 2011 | 65.70 | 66.30 | 64.91 | 64.98 | 163,748 | -0.72(-1.10%) |
Mar 28, 2011 | 66.17 | 66.44 | 65.55 | 65.70 | 75,715 | -0.50(-0.76%) |
Mar 25, 2011 | 66.51 | 66.99 | 66.20 | 66.20 | 97,315 | -0.55(-0.82%) |
Mar 24, 2011 | 67.37 | 67.54 | 66.53 | 66.75 | 94,055 | -0.94(-1.39%) |
Mar 23, 2011 | 67.41 | 67.90 | 66.50 | 67.69 | 94,924 | -0.30(-0.44%) |
Mar 22, 2011 | 69.16 | 69.60 | 67.99 | 67.99 | 86,407 | -1.12(-1.62%) |
Mar 21, 2011 | 68.00 | 69.50 | 68.43 | 69.11 | 154,748 | +2.08(+3.10%) |
Mar 18, 2011 | 65.31 | 67.78 | 65.31 | 67.03 | 291,351 | +1.33(+2.02%) |
Mar 17, 2011 | 65.89 | 66.10 | 65.28 | 65.70 | 168,200 | +0.34(+0.52%) |
Mar 16, 2011 | 65.75 | 66.23 | 65.00 | 65.36 | 75,177 | -0.95(-1.43%) |
Mar 15, 2011 | 65.92 | 66.40 | 64.68 | 66.31 | 66,048 | -0.03(-0.05%) |
Mar 14, 2011 | 65.53 | 66.54 | 65.47 | 66.34 | 83,777 | +0.64(+0.97%) |
Mar 11, 2011 | 66.80 | 66.80 | 65.49 | 65.70 | 155,583 | -1.52(-2.26%) |
Mar 10, 2011 | 68.40 | 69.04 | 67.06 | 67.22 | 126,122 | -1.23(-1.80%) |
Mar 09, 2011 | 68.00 | 68.50 | 68.00 | 68.45 | 67,007 | +0.50(+0.74%) |
Mar 08, 2011 | 68.74 | 69.19 | 67.88 | 67.95 | 151,962 | -0.21(-0.31%) |
Mar 07, 2011 | 68.12 | 68.25 | 67.52 | 68.16 | 85,204 | +0.14(+0.21%) |
Mar 04, 2011 | 69.35 | 69.35 | 68.01 | 68.02 | 129,362 | -1.33(-1.92%) |
Mar 03, 2011 | 68.90 | 69.36 | 68.31 | 69.35 | 105,128 | +0.00(+0.00%) |
Mar 02, 2011 | 68.07 | 69.36 | 68.01 | 69.35 | 70,403 | +1.25(+1.84%) |
Mar 01, 2011 | 68.19 | 68.67 | 67.75 | 68.10 | 38,145 | +0.01(+0.01%) |
Feb 28, 2011 | 68.72 | 68.97 | 67.94 | 68.09 | 102,543 | -0.66(-0.96%) |
Feb 25, 2011 | 68.26 | 68.75 | 68.22 | 68.75 | 68,346 | +0.19(+0.28%) |
Feb 24, 2011 | 68.55 | 68.87 | 68.36 | 68.56 | 62,171 | -0.27(-0.39%) |
Feb 23, 2011 | 69.80 | 69.80 | 68.55 | 68.83 | 112,321 | -1.00(-1.43%) |
Feb 22, 2011 | 70.62 | 70.69 | 69.21 | 69.83 | 84,597 | -0.90(-1.27%) |
Feb 18, 2011 | 70.62 | 71.00 | 70.01 | 70.73 | 116,284 | +0.10(+0.14%) |
Feb 17, 2011 | 69.04 | 70.63 | 68.51 | 70.63 | 153,684 | +1.63(+2.36%) |
Feb 16, 2011 | 69.70 | 69.70 | 68.80 | 69.00 | 203,800 | -0.40(-0.58%) |
Feb 15, 2011 | 69.70 | 69.74 | 69.05 | 69.40 | 54,375 | -0.50(-0.72%) |
Feb 14, 2011 | 70.50 | 70.50 | 69.27 | 69.90 | 64,774 | -0.10(-0.14%) |
Feb 11, 2011 | 70.25 | 70.77 | 69.96 | 70.00 | 51,192 | -0.25(-0.36%) |
Feb 10, 2011 | 69.75 | 70.93 | 69.75 | 70.25 | 163,634 | +0.35(+0.50%) |
Feb 09, 2011 | 68.00 | 70.25 | 67.67 | 69.90 | 222,422 | +2.02(+2.98%) |
Feb 08, 2011 | 68.60 | 68.61 | 67.21 | 67.88 | 332,189 | -0.79(-1.15%) |
Feb 07, 2011 | 70.00 | 70.08 | 68.39 | 68.67 | 217,044 | -1.27(-1.82%) |
Feb 04, 2011 | 70.63 | 70.75 | 69.94 | 69.94 | 95,875 | -0.70(-0.99%) |
Feb 03, 2011 | 70.98 | 71.00 | 70.15 | 70.64 | 127,573 | -0.11(-0.16%) |
Feb 02, 2011 | 71.64 | 71.96 | 70.60 | 70.75 | 97,635 | -0.96(-1.34%) |
Feb 01, 2011 | 71.20 | 71.83 | 70.51 | 71.71 | 78,473 | +0.82(+1.16%) |
Jan 31, 2011 | 70.46 | 72.00 | 70.46 | 70.89 | 246,432 | +0.55(+0.78%) |
Jan 28, 2011 | 71.20 | 71.25 | 70.12 | 70.34 | 132,479 | -0.88(-1.24%) |
Jan 27, 2011 | 71.06 | 71.71 | 70.75 | 71.22 | 197,322 | +0.26(+0.37%) |
Jan 26, 2011 | 71.25 | 71.56 | 70.75 | 70.96 | 265,133 | -0.04(-0.06%) |
Jan 25, 2011 | 71.00 | 71.14 | 70.80 | 71.00 | 177,303 | +0.00(+0.00%) |
Jan 24, 2011 | 71.00 | 71.00 | 70.70 | 71.00 | 240,882 | +0.41(+0.58%) |
Jan 21, 2011 | 71.05 | 71.05 | 70.51 | 70.59 | 251,392 | -0.36(-0.51%) |
Jan 20, 2011 | 71.51 | 72.10 | 70.79 | 70.95 | 164,842 | -1.22(-1.69%) |
Jan 19, 2011 | 73.25 | 73.35 | 72.00 | 72.17 | 176,233 | -1.56(-2.12%) |
Jan 18, 2011 | 74.30 | 74.30 | 73.02 | 73.73 | 222,262 | -0.77(-1.03%) |
Jan 17, 2011 | 75.35 | 75.63 | 74.41 | 74.50 | 129,126 | -0.81(-1.08%) |
Jan 14, 2011 | 76.93 | 77.24 | 75.26 | 75.31 | 341,251 | -9.23(-10.92%) |
Jan 13, 2011 | 84.65 | 84.76 | 83.88 | 84.54 | 495,857 | +0.54(+0.64%) |
Jan 12, 2011 | 83.10 | 84.16 | 82.91 | 84.00 | 474,040 | +1.15(+1.39%) |
Jan 11, 2011 | 82.92 | 83.24 | 82.76 | 82.85 | 327,589 | -0.05(-0.06%) |
Jan 10, 2011 | 83.50 | 83.66 | 82.29 | 82.90 | 296,507 | -0.10(-0.12%) |
Jan 07, 2011 | 83.48 | 83.54 | 82.50 | 83.00 | 1,467,847 | -0.25(-0.30%) |
Jan 06, 2011 | 83.74 | 83.74 | 83.00 | 83.25 | 230,677 | -0.29(-0.35%) |
Jan 05, 2011 | 84.44 | 84.44 | 83.35 | 83.54 | 231,941 | -0.72(-0.85%) |
Jan 04, 2011 | 85.01 | 85.22 | 83.80 | 84.26 | 142,421 | +0.06(+0.07%) |
Dec 31, 2010 | 84.21 | 84.21 | 83.66 | 84.20 | 64,718 | +0.22(+0.26%) |
Dec 30, 2010 | 83.76 | 84.07 | 83.35 | 83.98 | 89,114 | +0.43(+0.51%) |
Dec 29, 2010 | 84.14 | 84.14 | 83.03 | 83.55 | 88,277 | +0.07(+0.08%) |
Dec 24, 2010 | 83.78 | 83.78 | 83.40 | 83.48 | 18,922 | +0.08(+0.10%) |
Dec 23, 2010 | 83.46 | 83.74 | 82.96 | 83.40 | 93,137 | +0.17(+0.20%) |
Dec 22, 2010 | 82.99 | 83.66 | 82.69 | 83.23 | 157,873 | +0.58(+0.70%) |
Dec 21, 2010 | 82.30 | 82.86 | 82.28 | 82.65 | 156,755 | +0.35(+0.43%) |
Dec 20, 2010 | 83.00 | 83.00 | 82.02 | 82.30 | 134,106 | -0.40(-0.48%) |
Dec 17, 2010 | 83.42 | 83.42 | 81.50 | 82.70 | 359,328 | -0.16(-0.19%) |
Dec 16, 2010 | 84.75 | 85.90 | 81.78 | 82.86 | 504,188 | +3.48(+4.38%) |
Dec 15, 2010 | 79.02 | 79.62 | 78.52 | 79.38 | 115,165 | +0.35(+0.44%) |
Dec 14, 2010 | 78.51 | 79.65 | 78.40 | 79.03 | 78,574 | +0.33(+0.42%) |
Dec 13, 2010 | 77.50 | 78.93 | 77.30 | 78.70 | 83,029 | +0.69(+0.88%) |
Dec 10, 2010 | 78.90 | 78.90 | 77.80 | 78.01 | 47,366 | -0.45(-0.57%) |
Dec 09, 2010 | 79.13 | 79.38 | 78.00 | 78.46 | 109,853 | -0.70(-0.88%) |
Dec 08, 2010 | 79.84 | 79.98 | 79.00 | 79.16 | 69,746 | -0.84(-1.05%) |
Dec 07, 2010 | 79.49 | 80.01 | 79.25 | 80.00 | 99,096 | +0.25(+0.31%) |
Dec 06, 2010 | 79.26 | 79.75 | 79.08 | 79.75 | 95,495 | +0.65(+0.82%) |
Dec 03, 2010 | 79.28 | 79.77 | 78.47 | 79.10 | 99,495 | -0.17(-0.21%) |
Dec 02, 2010 | 79.17 | 79.80 | 78.67 | 79.27 | 80,574 | +0.10(+0.13%) |
Dec 01, 2010 | 78.60 | 79.44 | 78.27 | 79.17 | 62,019 | +0.82(+1.05%) |
Nov 30, 2010 | 77.31 | 79.05 | 77.31 | 78.35 | 545,315 | +0.64(+0.82%) |
Nov 29, 2010 | 77.35 | 78.05 | 77.15 | 77.71 | 67,580 | +0.37(+0.48%) |
Nov 26, 2010 | 77.20 | 77.75 | 77.20 | 77.34 | 29,276 | -0.06(-0.08%) |
Nov 25, 2010 | 77.50 | 77.62 | 77.20 | 77.40 | 13,564 | -0.09(-0.12%) |
Nov 24, 2010 | 77.50 | 78.29 | 77.25 | 77.49 | 124,106 | +0.49(+0.64%) |
Nov 23, 2010 | 77.89 | 77.94 | 76.22 | 77.00 | 66,315 | -0.90(-1.16%) |
Nov 22, 2010 | 78.64 | 78.75 | 77.08 | 77.90 | 35,754 | -0.01(-0.01%) |
Nov 19, 2010 | 77.81 | 78.50 | 77.15 | 77.91 | 63,760 | +0.01(+0.01%) |
Nov 18, 2010 | 77.90 | 78.80 | 77.47 | 77.90 | 54,044 | +0.35(+0.45%) |
Nov 17, 2010 | 77.08 | 78.09 | 76.82 | 77.55 | 36,661 | +0.05(+0.06%) |
Nov 16, 2010 | 77.45 | 78.38 | 76.62 | 77.50 | 61,229 | +0.10(+0.13%) |
Nov 15, 2010 | 76.23 | 77.59 | 76.23 | 77.40 | 40,316 | +0.89(+1.16%) |
Nov 12, 2010 | 76.35 | 76.62 | 76.12 | 76.51 | 94,643 | -0.29(-0.38%) |
Nov 11, 2010 | 76.50 | 77.02 | 76.00 | 76.80 | 60,846 | +0.15(+0.20%) |
Nov 10, 2010 | 77.07 | 77.07 | 76.00 | 76.65 | 50,964 | -0.42(-0.54%) |
Nov 09, 2010 | 76.77 | 77.08 | 76.44 | 77.07 | 286,557 | +0.28(+0.36%) |
Nov 08, 2010 | 77.45 | 77.63 | 76.41 | 76.79 | 67,594 | -0.46(-0.60%) |
Nov 05, 2010 | 78.75 | 78.75 | 77.21 | 77.25 | 153,440 | -1.43(-1.82%) |
Nov 04, 2010 | 79.85 | 79.85 | 78.68 | 78.68 | 318,471 | -0.40(-0.51%) |
Nov 03, 2010 | 80.60 | 80.69 | 79.05 | 79.08 | 83,263 | -1.53(-1.90%) |
Nov 02, 2010 | 80.05 | 80.80 | 80.05 | 80.61 | 41,596 | +0.29(+0.36%) |
Nov 01, 2010 | 81.96 | 81.96 | 80.00 | 80.32 | 67,352 | -1.63(-1.99%) |
Oct 29, 2010 | 79.66 | 82.07 | 79.66 | 81.95 | 131,604 | +2.29(+2.87%) |
Oct 28, 2010 | 80.87 | 80.87 | 79.66 | 79.66 | 43,524 | -1.32(-1.63%) |
Oct 27, 2010 | 81.00 | 81.50 | 79.50 | 80.98 | 107,343 | +1.10(+1.38%) |
Oct 25, 2010 | 79.83 | 80.06 | 79.10 | 79.88 | 41,626 | +0.43(+0.54%) |
Oct 22, 2010 | 80.49 | 80.49 | 79.45 | 79.45 | 57,619 | -0.76(-0.95%) |
Oct 21, 2010 | 79.00 | 80.45 | 79.00 | 80.21 | 158,341 | +1.21(+1.53%) |
Oct 20, 2010 | 78.47 | 79.73 | 78.05 | 79.00 | 538,786 | +0.52(+0.66%) |
Oct 19, 2010 | 77.89 | 78.48 | 77.43 | 78.48 | 89,295 | +0.19(+0.24%) |
Oct 18, 2010 | 77.79 | 78.33 | 77.79 | 78.29 | 28,657 | +0.50(+0.64%) |
Oct 15, 2010 | 78.00 | 78.50 | 77.41 | 77.79 | 20,877 | -0.13(-0.17%) |
Oct 14, 2010 | 77.75 | 78.30 | 77.50 | 77.92 | 31,627 | +0.30(+0.39%) |
Oct 13, 2010 | 78.25 | 78.50 | 77.26 | 77.62 | 321,570 | -0.44(-0.56%) |
Oct 12, 2010 | 77.85 | 78.75 | 77.32 | 78.06 | 121,163 | +0.81(+1.05%) |
Oct 08, 2010 | 78.45 | 78.45 | 77.25 | 77.25 | 49,963 | -0.75(-0.96%) |
Oct 07, 2010 | 77.75 | 78.38 | 77.08 | 78.00 | 153,783 | +0.27(+0.35%) |
Oct 06, 2010 | 77.98 | 77.98 | 77.15 | 77.73 | 63,293 | +0.12(+0.15%) |
Oct 05, 2010 | 77.68 | 78.11 | 77.26 | 77.61 | 776,156 | +0.26(+0.34%) |
Oct 04, 2010 | 77.00 | 78.14 | 76.97 | 77.35 | 109,432 | -0.20(-0.26%) |
Oct 01, 2010 | 78.80 | 79.77 | 77.11 | 77.55 | 78,837 | -1.40(-1.77%) |
Sep 30, 2010 | 78.34 | 79.45 | 78.34 | 78.95 | 165,595 | +0.78(+1.00%) |
Sep 29, 2010 | 77.46 | 78.74 | 77.20 | 78.17 | 68,611 | +1.05(+1.36%) |
Sep 28, 2010 | 76.85 | 77.73 | 76.15 | 77.12 | 146,494 | +0.13(+0.17%) |
Sep 27, 2010 | 78.34 | 78.68 | 76.75 | 76.99 | 65,745 | -1.01(-1.29%) |
Sep 24, 2010 | 77.92 | 78.53 | 77.47 | 78.00 | 131,363 | +0.55(+0.71%) |
Sep 23, 2010 | 78.21 | 78.21 | 76.66 | 77.45 | 218,717 | -0.70(-0.90%) |
Sep 22, 2010 | 78.25 | 79.33 | 77.70 | 78.15 | 91,483 | -0.10(-0.13%) |
Sep 21, 2010 | 79.90 | 80.95 | 78.09 | 78.25 | 161,885 | -1.74(-2.18%) |
Sep 20, 2010 | 79.84 | 80.75 | 79.32 | 79.99 | 72,722 | +0.50(+0.63%) |
Sep 17, 2010 | 81.87 | 81.88 | 79.10 | 79.49 | 258,402 | -0.13(-0.16%) |
Sep 15, 2010 | 81.16 | 81.20 | 79.04 | 79.62 | 91,796 | -1.38(-1.70%) |
Sep 14, 2010 | 81.84 | 82.15 | 80.48 | 81.00 | 67,900 | -0.65(-0.80%) |
Sep 13, 2010 | 82.79 | 82.97 | 81.45 | 81.65 | 103,591 | -1.14(-1.38%) |
Sep 10, 2010 | 81.71 | 82.80 | 81.56 | 82.79 | 94,396 | +1.17(+1.43%) |
Sep 09, 2010 | 82.92 | 83.17 | 80.35 | 81.62 | 87,393 | -0.73(-0.89%) |
Sep 08, 2010 | 81.40 | 82.73 | 80.73 | 82.35 | 60,945 | +1.20(+1.48%) |
Sep 07, 2010 | 83.29 | 83.40 | 80.64 | 81.15 | 93,720 | -1.55(-1.87%) |
Sep 03, 2010 | 82.94 | 84.16 | 82.32 | 82.70 | 62,916 | +0.31(+0.38%) |
Sep 02, 2010 | 83.40 | 83.41 | 81.83 | 82.39 | 97,620 | -1.09(-1.31%) |
Sep 01, 2010 | 82.35 | 83.78 | 82.35 | 83.48 | 127,800 | +1.87(+2.29%) |
Aug 31, 2010 | 83.78 | 83.78 | 80.61 | 81.61 | 156,849 | -1.96(-2.35%) |
Aug 30, 2010 | 83.17 | 83.87 | 83.00 | 83.57 | 64,194 | +0.79(+0.95%) |
Aug 27, 2010 | 82.63 | 84.43 | 81.91 | 82.78 | 96,662 | +0.59(+0.72%) |
Aug 26, 2010 | 82.48 | 82.56 | 81.87 | 82.19 | 57,851 | +0.12(+0.15%) |
Aug 25, 2010 | 81.46 | 82.16 | 80.49 | 82.07 | 61,929 | +0.11(+0.13%) |
Aug 24, 2010 | 80.86 | 82.25 | 80.61 | 81.96 | 73,701 | +1.10(+1.36%) |
Aug 23, 2010 | 82.45 | 82.77 | 80.55 | 80.86 | 90,823 | -1.32(-1.61%) |
Aug 20, 2010 | 82.19 | 82.42 | 81.13 | 82.18 | 45,240 | -0.01(-0.01%) |
Aug 19, 2010 | 82.50 | 82.83 | 81.50 | 82.19 | 91,709 | -0.69(-0.83%) |
Aug 18, 2010 | 82.84 | 83.63 | 81.99 | 82.88 | 54,611 | -0.11(-0.13%) |
Aug 17, 2010 | 82.25 | 84.94 | 81.00 | 82.99 | 104,743 | +1.00(+1.22%) |
Aug 16, 2010 | 82.44 | 82.44 | 80.76 | 81.99 | 80,149 | +0.84(+1.04%) |
Aug 13, 2010 | 80.58 | 81.35 | 80.55 | 81.15 | 80,260 | +0.45(+0.56%) |
Aug 12, 2010 | 79.30 | 80.74 | 78.34 | 80.70 | 64,987 | +1.39(+1.75%) |
Aug 11, 2010 | 80.71 | 80.90 | 79.30 | 79.31 | 95,883 | -2.17(-2.66%) |
Aug 10, 2010 | 81.48 | 82.22 | 80.44 | 81.48 | 106,626 | +0.00(+0.00%) |
Aug 09, 2010 | 81.16 | 81.67 | 80.32 | 81.48 | 55,831 | +0.42(+0.52%) |
Aug 06, 2010 | 80.75 | 81.11 | 79.44 | 81.06 | 65,511 | -0.07(-0.09%) |
Aug 05, 2010 | 81.54 | 81.81 | 80.58 | 81.13 | 131,682 | -0.41(-0.50%) |
Aug 04, 2010 | 81.44 | 82.23 | 80.74 | 81.54 | 59,358 | +0.95(+1.18%) |
Aug 03, 2010 | 79.25 | 80.78 | 78.95 | 80.59 | 95,614 | +2.08(+2.65%) |
Jul 30, 2010 | 79.20 | 79.20 | 78.30 | 78.51 | 62,967 | -0.79(-1.00%) |
Jul 29, 2010 | 79.01 | 79.55 | 78.71 | 79.30 | 83,637 | +0.57(+0.72%) |
Jul 28, 2010 | 78.80 | 79.19 | 78.24 | 78.73 | 47,144 | -0.27(-0.34%) |
Jul 27, 2010 | 79.27 | 79.86 | 78.51 | 79.00 | 41,080 | +0.26(+0.33%) |
Jul 26, 2010 | 78.85 | 79.49 | 78.29 | 78.74 | 32,766 | +0.12(+0.15%) |
Jul 23, 2010 | 79.50 | 79.50 | 77.89 | 78.62 | 49,475 | -0.73(-0.92%) |
Jul 22, 2010 | 79.21 | 79.75 | 78.87 | 79.35 | 110,493 | -0.03(-0.04%) |
Jul 21, 2010 | 79.00 | 79.66 | 78.37 | 79.38 | 170,800 | +0.85(+1.08%) |
Jul 20, 2010 | 75.49 | 78.81 | 74.83 | 78.53 | 161,666 | +2.99(+3.96%) |
Jul 19, 2010 | 73.39 | 75.61 | 73.39 | 75.54 | 113,481 | +1.91(+2.59%) |
Jul 16, 2010 | 74.50 | 74.50 | 72.60 | 73.63 | 63,897 | -0.90(-1.21%) |
Jul 15, 2010 | 73.50 | 74.55 | 72.05 | 74.53 | 141,086 | +0.59(+0.80%) |
Jul 14, 2010 | 74.95 | 74.95 | 73.94 | 73.94 | 47,468 | -0.74(-0.99%) |
Jul 13, 2010 | 75.27 | 75.40 | 74.48 | 74.68 | 43,033 | -0.01(-0.01%) |
Jul 12, 2010 | 73.66 | 75.50 | 73.66 | 74.69 | 68,305 | +1.14(+1.55%) |
Jul 09, 2010 | 73.08 | 73.75 | 72.75 | 73.55 | 87,752 | +0.40(+0.55%) |
Jul 08, 2010 | 73.73 | 73.95 | 72.47 | 73.15 | 76,334 | -0.01(-0.01%) |
Jul 07, 2010 | 73.29 | 73.34 | 72.41 | 73.16 | 89,098 | -0.13(-0.18%) |
Jul 06, 2010 | 72.05 | 73.79 | 71.92 | 73.29 | 96,596 | +1.19(+1.65%) |
Jul 02, 2010 | 72.95 | 73.03 | 71.91 | 72.10 | 50,143 | -0.71(-0.98%) |
Jun 30, 2010 | 70.20 | 73.30 | 70.20 | 72.81 | 148,153 | +2.34(+3.32%) |
Jun 29, 2010 | 72.80 | 72.80 | 70.11 | 70.47 | 89,644 | -3.32(-4.50%) |
Jun 25, 2010 | 73.61 | 74.12 | 73.25 | 73.79 | 38,799 | -0.13(-0.18%) |
Jun 24, 2010 | 74.00 | 74.67 | 73.90 | 73.92 | 53,717 | -0.61(-0.82%) |
Jun 23, 2010 | 73.53 | 74.93 | 73.53 | 74.53 | 46,024 | +0.28(+0.38%) |
Jun 22, 2010 | 74.58 | 75.50 | 74.00 | 74.25 | 56,081 | -0.33(-0.44%) |
Jun 21, 2010 | 74.36 | 75.18 | 73.71 | 74.58 | 60,519 | +0.59(+0.80%) |
Jun 18, 2010 | 75.53 | 75.86 | 73.00 | 73.99 | 344,252 | -1.31(-1.74%) |
Jun 17, 2010 | 75.25 | 75.70 | 74.80 | 75.30 | 165,913 | +0.53(+0.71%) |
Jun 16, 2010 | 75.90 | 75.90 | 74.77 | 74.77 | 57,663 | -1.10(-1.45%) |
Jun 15, 2010 | 73.17 | 75.90 | 73.01 | 75.87 | 78,947 | +2.77(+3.79%) |
Jun 14, 2010 | 74.02 | 74.96 | 73.10 | 73.10 | 74,379 | -1.01(-1.36%) |
Jun 11, 2010 | 74.21 | 74.93 | 73.50 | 74.11 | 39,502 | -0.76(-1.02%) |
Jun 10, 2010 | 74.81 | 75.42 | 74.78 | 74.87 | 47,723 | +0.10(+0.13%) |
Jun 09, 2010 | 73.75 | 75.10 | 73.68 | 74.77 | 79,087 | +1.17(+1.59%) |
Jun 08, 2010 | 73.91 | 73.91 | 72.50 | 73.60 | 43,702 | -0.46(-0.62%) |
Jun 07, 2010 | 73.72 | 75.50 | 73.19 | 74.06 | 58,794 | +0.34(+0.46%) |
Jun 04, 2010 | 73.50 | 74.39 | 73.28 | 73.72 | 49,509 | -1.27(-1.69%) |
Jun 03, 2010 | 74.59 | 74.99 | 74.04 | 74.99 | 49,531 | +0.32(+0.43%) |
Jun 02, 2010 | 72.62 | 74.67 | 72.03 | 74.67 | 86,274 | +2.67(+3.71%) |