Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 68.92 | 69.15 | 66.94 | 67.55 | 5,566,513 | -0.99(-1.44%) |
Jan 30, 2012 | 68.08 | 68.69 | 67.70 | 68.54 | 3,954,895 | -0.45(-0.66%) |
Jan 27, 2012 | 68.54 | 69.26 | 68.28 | 68.99 | 4,298,754 | +0.26(+0.38%) |
Jan 26, 2012 | 69.16 | 69.70 | 68.51 | 68.73 | 6,485,064 | -0.08(-0.11%) |
Jan 25, 2012 | 67.72 | 68.98 | 67.02 | 68.81 | 6,959,722 | +1.05(+1.55%) |
Jan 24, 2012 | 67.05 | 67.91 | 66.24 | 67.76 | 6,812,633 | -0.38(-0.55%) |
Jan 23, 2012 | 68.36 | 68.92 | 67.97 | 68.14 | 5,128,806 | -0.11(-0.16%) |
Jan 20, 2012 | 67.85 | 68.29 | 67.74 | 68.25 | 3,360,227 | +0.08(+0.12%) |
Jan 19, 2012 | 67.67 | 68.32 | 67.17 | 68.17 | 4,765,685 | +0.56(+0.84%) |
Jan 18, 2012 | 66.56 | 67.60 | 66.11 | 67.60 | 4,237,439 | +1.03(+1.54%) |
Jan 17, 2012 | 66.73 | 67.15 | 66.44 | 66.58 | 4,756,246 | +0.20(+0.30%) |
Jan 13, 2012 | 65.77 | 66.51 | 65.21 | 66.38 | 3,873,287 | +0.17(+0.26%) |
Jan 12, 2012 | 65.45 | 66.53 | 64.81 | 66.21 | 6,014,528 | -0.05(-0.07%) |
Jan 11, 2012 | 65.40 | 66.38 | 65.16 | 66.25 | 4,580,336 | +0.59(+0.90%) |
Jan 10, 2012 | 65.69 | 65.86 | 64.80 | 65.67 | 6,186,084 | +0.80(+1.23%) |
Jan 09, 2012 | 64.78 | 65.05 | 64.47 | 64.87 | 4,465,494 | +0.34(+0.52%) |
Jan 06, 2012 | 64.29 | 64.74 | 63.62 | 64.53 | 4,896,950 | +0.52(+0.81%) |
Jan 05, 2012 | 63.08 | 64.10 | 62.82 | 64.01 | 4,461,909 | +0.92(+1.45%) |
Jan 04, 2012 | 62.04 | 63.59 | 62.04 | 63.09 | 5,588,528 | +2.45(+4.03%) |
Dec 30, 2011 | 61.22 | 61.33 | 60.65 | 60.65 | 1,890,328 | -0.19(-0.31%) |
Dec 29, 2011 | 60.33 | 61.03 | 60.21 | 60.84 | 2,654,394 | +0.53(+0.87%) |
Dec 28, 2011 | 61.25 | 61.43 | 60.21 | 60.31 | 3,071,231 | -0.87(-1.42%) |
Dec 27, 2011 | 61.16 | 61.49 | 61.00 | 61.18 | 2,183,339 | -0.20(-0.32%) |
Dec 23, 2011 | 61.20 | 61.38 | 60.74 | 61.38 | 2,950,943 | +1.38(+2.30%) |
Dec 21, 2011 | 59.86 | 60.35 | 58.94 | 60.00 | 4,857,494 | +0.22(+0.37%) |
Dec 20, 2011 | 58.22 | 59.86 | 58.10 | 59.78 | 4,302,348 | +2.40(+4.19%) |
Dec 19, 2011 | 57.86 | 58.29 | 57.16 | 57.38 | 4,126,202 | -0.07(-0.12%) |
Dec 16, 2011 | 57.95 | 58.89 | 57.18 | 57.45 | 6,384,657 | -0.05(-0.09%) |
Dec 15, 2011 | 58.46 | 58.58 | 57.25 | 57.50 | 4,823,262 | -0.07(-0.12%) |
Dec 14, 2011 | 58.02 | 58.74 | 57.12 | 57.57 | 5,823,633 | -1.10(-1.87%) |
Dec 13, 2011 | 60.35 | 60.69 | 58.16 | 58.67 | 6,540,383 | -1.36(-2.27%) |
Dec 12, 2011 | 60.42 | 60.51 | 59.28 | 60.03 | 4,107,493 | -1.07(-1.75%) |
Dec 09, 2011 | 59.86 | 61.31 | 59.86 | 61.10 | 3,639,010 | +1.14(+1.90%) |
Dec 08, 2011 | 61.27 | 61.99 | 59.84 | 59.96 | 5,155,676 | -1.58(-2.57%) |
Dec 07, 2011 | 60.53 | 61.81 | 60.08 | 61.55 | 5,948,065 | +0.41(+0.68%) |
Dec 06, 2011 | 60.96 | 61.64 | 60.25 | 61.13 | 4,503,044 | +0.19(+0.31%) |
Dec 05, 2011 | 61.59 | 61.59 | 60.45 | 60.95 | 4,556,583 | +0.35(+0.58%) |
Dec 02, 2011 | 62.00 | 62.16 | 59.94 | 60.60 | 6,701,266 | -0.81(-1.32%) |
Dec 01, 2011 | 61.35 | 61.95 | 60.78 | 61.41 | 4,283,841 | -0.41(-0.66%) |
Nov 30, 2011 | 61.04 | 61.85 | 61.00 | 61.81 | 8,029,809 | +2.66(+4.50%) |
Nov 29, 2011 | 59.72 | 60.18 | 59.08 | 59.15 | 5,762,192 | -0.51(-0.86%) |
Nov 28, 2011 | 59.38 | 59.72 | 58.96 | 59.67 | 6,906,797 | +2.23(+3.88%) |
Nov 25, 2011 | 58.22 | 58.89 | 57.42 | 57.44 | 2,920,823 | -0.84(-1.45%) |
Nov 23, 2011 | 58.94 | 59.26 | 57.40 | 58.28 | 15,495,345 | +2.18(+3.89%) |
Nov 22, 2011 | 56.21 | 56.47 | 55.00 | 56.10 | 7,553,162 | -0.59(-1.05%) |
Nov 21, 2011 | 56.81 | 57.06 | 55.78 | 56.69 | 4,910,777 | -1.24(-2.14%) |
Nov 18, 2011 | 58.94 | 59.01 | 57.72 | 57.93 | 3,963,055 | -0.58(-1.00%) |
Nov 17, 2011 | 59.87 | 60.13 | 57.96 | 58.51 | 5,397,958 | -1.10(-1.84%) |
Nov 16, 2011 | 58.91 | 61.24 | 58.86 | 59.61 | 6,382,723 | +0.08(+0.13%) |
Nov 15, 2011 | 58.25 | 59.77 | 58.09 | 59.54 | 4,317,478 | +1.27(+2.18%) |
Nov 14, 2011 | 59.20 | 59.72 | 57.83 | 58.26 | 4,440,132 | -0.85(-1.44%) |
Nov 11, 2011 | 57.81 | 59.78 | 57.77 | 59.11 | 4,642,333 | +1.72(+3.00%) |
Nov 10, 2011 | 57.51 | 57.87 | 56.47 | 57.39 | 4,595,331 | +0.62(+1.10%) |
Nov 09, 2011 | 57.52 | 58.37 | 56.46 | 56.77 | 6,604,759 | -2.22(-3.77%) |
Nov 08, 2011 | 58.83 | 59.28 | 58.11 | 58.99 | 7,307,133 | +0.37(+0.64%) |
Nov 07, 2011 | 58.53 | 59.29 | 57.75 | 58.62 | 4,319,873 | -0.19(-0.32%) |
Nov 04, 2011 | 58.74 | 59.18 | 57.25 | 58.80 | 3,958,034 | -0.27(-0.45%) |
Nov 03, 2011 | 58.61 | 59.31 | 57.77 | 59.07 | 5,695,167 | +1.29(+2.24%) |
Nov 02, 2011 | 58.54 | 58.97 | 57.04 | 57.77 | 6,421,011 | +0.29(+0.50%) |
Nov 01, 2011 | 56.64 | 58.73 | 55.97 | 57.48 | 8,319,416 | -1.72(-2.90%) |
Oct 31, 2011 | 60.12 | 60.60 | 59.18 | 59.20 | 5,007,037 | -2.16(-3.52%) |
Oct 28, 2011 | 60.19 | 61.61 | 60.19 | 61.36 | 5,955,052 | +0.73(+1.20%) |
Oct 27, 2011 | 59.94 | 61.42 | 59.94 | 60.64 | 7,978,953 | +2.97(+5.15%) |
Oct 26, 2011 | 57.72 | 57.94 | 56.35 | 57.66 | 5,053,259 | +0.63(+1.11%) |
Oct 25, 2011 | 57.53 | 58.18 | 55.90 | 57.03 | 5,697,116 | -1.12(-1.92%) |
Oct 24, 2011 | 57.52 | 58.51 | 57.22 | 58.15 | 6,855,761 | +1.81(+3.21%) |
Oct 21, 2011 | 54.97 | 56.34 | 54.52 | 56.34 | 7,280,592 | +2.32(+4.30%) |
Oct 20, 2011 | 54.12 | 54.32 | 52.87 | 54.01 | 5,861,567 | +0.11(+0.20%) |
Oct 19, 2011 | 54.77 | 55.40 | 53.58 | 53.90 | 5,622,115 | -0.80(-1.45%) |
Oct 18, 2011 | 54.19 | 55.06 | 53.44 | 54.70 | 8,607,298 | +0.44(+0.80%) |
Oct 17, 2011 | 55.45 | 55.68 | 53.96 | 54.26 | 4,839,735 | -1.42(-2.55%) |
Oct 14, 2011 | 55.29 | 55.82 | 54.29 | 55.68 | 5,371,555 | +1.24(+2.28%) |
Oct 13, 2011 | 55.21 | 55.75 | 53.36 | 54.44 | 10,439,238 | -0.97(-1.76%) |
Oct 12, 2011 | 56.20 | 56.88 | 54.37 | 55.42 | 8,277,663 | -0.49(-0.88%) |
Oct 11, 2011 | 54.32 | 56.45 | 53.69 | 55.91 | 9,931,767 | +1.79(+3.31%) |
Oct 10, 2011 | 52.85 | 54.27 | 52.66 | 54.12 | 6,004,661 | +2.87(+5.60%) |
Oct 07, 2011 | 52.32 | 52.43 | 50.70 | 51.24 | 6,923,735 | -0.68(-1.31%) |
Oct 06, 2011 | 51.82 | 52.43 | 51.34 | 51.92 | 7,297,107 | +0.32(+0.62%) |
Oct 05, 2011 | 49.72 | 51.84 | 49.22 | 51.60 | 6,504,213 | +2.09(+4.22%) |
Oct 04, 2011 | 47.37 | 49.62 | 46.74 | 49.51 | 11,054,631 | +1.37(+2.85%) |
Oct 03, 2011 | 49.61 | 50.49 | 48.07 | 48.14 | 9,784,492 | -2.22(-4.41%) |
Sep 30, 2011 | 52.13 | 52.21 | 50.36 | 50.36 | 8,062,741 | -2.71(-5.10%) |
Sep 29, 2011 | 53.71 | 53.87 | 51.58 | 53.07 | 5,684,932 | +0.48(+0.92%) |
Sep 28, 2011 | 54.19 | 54.85 | 52.49 | 52.59 | 6,345,358 | -1.29(-2.39%) |
Sep 27, 2011 | 54.57 | 55.41 | 53.52 | 53.87 | 6,525,511 | +0.81(+1.52%) |
Sep 26, 2011 | 53.00 | 53.19 | 51.17 | 53.07 | 7,940,407 | +0.75(+1.44%) |
Sep 23, 2011 | 52.94 | 53.59 | 51.86 | 52.31 | 9,175,500 | -0.87(-1.63%) |
Sep 22, 2011 | 54.05 | 54.46 | 52.03 | 53.18 | 11,526,313 | -3.28(-5.81%) |
Sep 21, 2011 | 58.87 | 59.25 | 56.46 | 56.46 | 5,888,316 | -2.45(-4.16%) |
Sep 20, 2011 | 60.22 | 60.70 | 58.91 | 58.91 | 4,695,716 | -0.94(-1.57%) |
Sep 19, 2011 | 59.37 | 60.27 | 58.27 | 59.85 | 5,342,452 | -0.64(-1.06%) |
Sep 16, 2011 | 61.36 | 61.43 | 60.05 | 60.49 | 6,408,267 | -0.48(-0.79%) |
Sep 15, 2011 | 60.83 | 61.24 | 60.02 | 60.98 | 6,093,517 | +1.05(+1.75%) |
Sep 14, 2011 | 59.81 | 60.77 | 57.81 | 59.93 | 6,740,603 | +0.57(+0.95%) |
Sep 13, 2011 | 58.35 | 59.78 | 58.01 | 59.36 | 6,036,966 | +1.18(+2.03%) |
Sep 12, 2011 | 57.47 | 58.79 | 56.35 | 58.18 | 7,346,119 | -0.17(-0.29%) |
Sep 09, 2011 | 59.10 | 59.46 | 57.67 | 58.35 | 7,817,852 | -1.55(-2.59%) |
Sep 08, 2011 | 60.80 | 61.26 | 59.53 | 59.91 | 6,721,885 | -1.62(-2.63%) |
Sep 07, 2011 | 61.23 | 61.63 | 60.56 | 61.53 | 5,330,426 | +1.71(+2.86%) |
Sep 06, 2011 | 58.14 | 60.02 | 57.54 | 59.81 | 6,445,498 | -0.69(-1.14%) |
Sep 02, 2011 | 60.11 | 61.38 | 59.80 | 60.50 | 5,260,239 | -1.44(-2.33%) |
Sep 01, 2011 | 62.60 | 63.75 | 61.75 | 61.94 | 6,379,931 | -0.72(-1.15%) |
Aug 31, 2011 | 62.81 | 64.02 | 61.82 | 62.67 | 8,890,671 | +0.55(+0.89%) |
Aug 30, 2011 | 60.77 | 62.60 | 60.32 | 62.12 | 7,975,043 | +0.93(+1.52%) |
Aug 29, 2011 | 60.18 | 61.30 | 59.81 | 61.19 | 6,168,941 | +2.23(+3.79%) |
Aug 26, 2011 | 56.10 | 59.18 | 55.39 | 58.95 | 7,031,327 | +2.30(+4.07%) |
Aug 25, 2011 | 58.55 | 58.93 | 56.42 | 56.65 | 6,855,752 | -1.58(-2.72%) |
Aug 24, 2011 | 56.25 | 58.30 | 55.87 | 58.23 | 7,204,754 | +1.89(+3.36%) |
Aug 23, 2011 | 54.65 | 56.37 | 54.28 | 56.34 | 6,781,552 | +2.06(+3.80%) |
Aug 22, 2011 | 54.85 | 55.03 | 53.97 | 54.28 | 9,429,932 | +0.77(+1.43%) |
Aug 19, 2011 | 53.64 | 56.06 | 53.48 | 53.51 | 9,481,985 | -0.88(-1.63%) |
Aug 18, 2011 | 55.29 | 55.30 | 53.42 | 54.39 | 11,242,336 | -3.19(-5.53%) |
Aug 17, 2011 | 56.95 | 58.53 | 56.60 | 57.58 | 14,759,458 | -0.70(-1.20%) |
Aug 16, 2011 | 58.67 | 58.84 | 57.56 | 58.28 | 5,998,648 | -1.04(-1.75%) |
Aug 15, 2011 | 58.76 | 59.39 | 58.44 | 59.32 | 6,051,513 | +1.19(+2.04%) |
Aug 12, 2011 | 58.69 | 58.87 | 57.28 | 58.13 | 7,639,100 | +1.16(+2.03%) |
Aug 11, 2011 | 53.33 | 57.82 | 53.28 | 56.97 | 13,671,808 | +4.26(+8.07%) |
Aug 10, 2011 | 53.89 | 54.69 | 52.40 | 52.72 | 9,080,763 | -2.28(-4.15%) |
Aug 09, 2011 | 53.72 | 55.04 | 51.22 | 55.00 | 11,188,714 | +3.01(+5.79%) |
Aug 08, 2011 | 53.72 | 54.85 | 51.80 | 51.99 | 11,414,731 | -4.35(-7.72%) |
Aug 05, 2011 | 56.98 | 57.61 | 54.66 | 56.34 | 11,668,619 | +0.19(+0.35%) |
Aug 04, 2011 | 58.86 | 58.86 | 56.11 | 56.15 | 10,319,365 | -3.61(-6.05%) |
Aug 03, 2011 | 59.97 | 60.24 | 57.80 | 59.76 | 8,110,907 | +0.19(+0.33%) |
Aug 02, 2011 | 60.76 | 61.95 | 59.56 | 59.56 | 8,311,550 | -1.47(-2.41%) |
Aug 01, 2011 | 62.89 | 62.91 | 60.13 | 61.04 | 6,588,467 | +0.16(+0.27%) |
Jul 29, 2011 | 60.59 | 61.71 | 60.32 | 60.87 | 6,709,646 | -0.68(-1.11%) |
Jul 28, 2011 | 61.60 | 62.52 | 61.35 | 61.56 | 7,853,928 | -0.02(-0.04%) |
Jul 27, 2011 | 62.26 | 62.32 | 60.72 | 61.58 | 9,519,369 | -1.15(-1.83%) |
Jul 26, 2011 | 63.96 | 63.96 | 62.67 | 62.73 | 4,860,847 | -0.77(-1.21%) |
Jul 25, 2011 | 62.26 | 64.00 | 62.14 | 63.50 | 5,184,206 | +0.50(+0.80%) |
Jul 22, 2011 | 62.86 | 63.05 | 62.78 | 62.99 | 5,968,389 | -0.82(-1.29%) |
Jul 21, 2011 | 62.95 | 64.09 | 62.50 | 63.81 | 6,772,570 | +1.41(+2.26%) |
Jul 20, 2011 | 63.29 | 63.29 | 62.33 | 62.40 | 4,528,938 | -0.31(-0.49%) |
Jul 19, 2011 | 62.61 | 63.16 | 61.98 | 62.71 | 6,134,546 | +0.84(+1.35%) |
Jul 18, 2011 | 62.98 | 63.19 | 61.41 | 61.88 | 8,041,543 | -1.47(-2.31%) |
Jul 15, 2011 | 63.43 | 63.67 | 62.43 | 63.34 | 5,859,344 | +0.20(+0.32%) |
Jul 14, 2011 | 63.66 | 64.29 | 62.63 | 63.14 | 6,418,439 | -0.36(-0.56%) |
Jul 13, 2011 | 63.99 | 64.86 | 63.39 | 63.50 | 6,234,158 | +0.19(+0.29%) |
Jul 12, 2011 | 64.27 | 64.47 | 63.19 | 63.31 | 9,788,258 | -1.43(-2.20%) |
Jul 11, 2011 | 65.88 | 66.06 | 64.37 | 64.74 | 6,276,215 | -2.03(-3.04%) |
Jul 08, 2011 | 65.62 | 66.92 | 65.36 | 66.77 | 6,980,985 | -0.26(-0.38%) |
Jul 07, 2011 | 66.26 | 67.55 | 66.15 | 67.02 | 8,131,611 | +1.43(+2.19%) |
Jul 06, 2011 | 65.73 | 66.02 | 64.94 | 65.59 | 5,248,725 | -0.19(-0.29%) |
Jul 05, 2011 | 65.72 | 66.66 | 65.52 | 65.78 | 6,215,689 | +0.23(+0.35%) |
Jul 01, 2011 | 63.74 | 65.70 | 63.36 | 65.55 | 7,671,579 | +1.62(+2.53%) |
Jun 30, 2011 | 63.34 | 64.32 | 62.27 | 63.93 | 9,669,509 | +0.02(+0.02%) |
Jun 29, 2011 | 64.04 | 64.35 | 63.41 | 63.91 | 8,162,004 | +0.37(+0.59%) |
Jun 28, 2011 | 62.68 | 63.58 | 62.42 | 63.54 | 4,066,255 | +1.29(+2.08%) |
Jun 27, 2011 | 61.83 | 62.53 | 61.68 | 62.25 | 4,118,860 | +0.55(+0.89%) |
Jun 24, 2011 | 63.00 | 63.03 | 61.55 | 61.70 | 6,057,491 | -1.35(-2.14%) |
Jun 23, 2011 | 61.60 | 63.13 | 60.79 | 63.05 | 7,499,473 | +0.12(+0.20%) |
Jun 22, 2011 | 63.40 | 64.03 | 62.87 | 62.93 | 6,331,229 | -0.43(-0.68%) |
Jun 21, 2011 | 62.25 | 63.60 | 61.95 | 63.36 | 5,571,811 | +1.60(+2.59%) |
Jun 20, 2011 | 61.08 | 61.78 | 61.04 | 61.76 | 5,610,465 | +1.18(+1.95%) |
Jun 17, 2011 | 62.09 | 62.12 | 60.40 | 60.58 | 7,742,056 | -0.57(-0.93%) |
Jun 16, 2011 | 61.79 | 62.36 | 60.35 | 61.15 | 7,142,443 | -0.73(-1.17%) |
Jun 15, 2011 | 62.76 | 63.40 | 61.78 | 61.88 | 5,882,201 | -1.38(-2.18%) |
Jun 14, 2011 | 62.91 | 63.77 | 62.41 | 63.26 | 5,812,367 | +1.39(+2.24%) |
Jun 13, 2011 | 63.00 | 63.37 | 61.54 | 61.87 | 6,249,899 | -1.23(-1.96%) |
Jun 10, 2011 | 63.09 | 63.65 | 62.29 | 63.10 | 8,798,043 | -0.15(-0.24%) |
Jun 09, 2011 | 62.66 | 63.87 | 62.39 | 63.26 | 8,986,230 | +1.57(+2.55%) |
Jun 08, 2011 | 62.47 | 62.64 | 61.41 | 61.68 | 8,571,256 | -0.96(-1.54%) |
Jun 07, 2011 | 63.45 | 63.48 | 62.56 | 62.65 | 4,776,075 | -0.38(-0.60%) |
Jun 06, 2011 | 63.35 | 63.82 | 62.75 | 63.03 | 5,051,662 | -0.39(-0.61%) |
Jun 03, 2011 | 63.50 | 64.53 | 62.89 | 63.41 | 6,941,264 | -0.96(-1.50%) |
May 24, 2011 | 64.65 | 65.39 | 64.35 | 64.38 | 6,988,378 | +0.30(+0.47%) |
May 23, 2011 | 64.04 | 64.39 | 63.45 | 64.08 | 8,485,143 | -1.30(-1.99%) |
May 20, 2011 | 66.15 | 66.31 | 65.01 | 65.38 | 7,777,431 | -1.00(-1.50%) |
May 19, 2011 | 67.01 | 67.68 | 66.25 | 66.37 | 9,340,742 | -0.35(-0.53%) |
May 18, 2011 | 66.34 | 66.86 | 65.30 | 66.73 | 16,411,161 | -0.35(-0.53%) |
May 17, 2011 | 67.35 | 67.96 | 66.47 | 67.08 | 7,887,497 | -0.90(-1.33%) |
May 16, 2011 | 67.37 | 69.00 | 66.83 | 67.99 | 6,399,009 | +0.32(+0.47%) |
May 13, 2011 | 69.65 | 69.88 | 67.55 | 67.67 | 8,761,203 | -2.04(-2.92%) |
May 12, 2011 | 70.05 | 70.34 | 68.74 | 69.71 | 6,022,761 | -0.72(-1.02%) |
May 11, 2011 | 72.35 | 72.47 | 70.05 | 70.42 | 8,477,687 | -2.47(-3.39%) |
May 10, 2011 | 72.29 | 72.99 | 71.99 | 72.89 | 4,668,095 | +1.30(+1.82%) |
May 09, 2011 | 70.66 | 72.16 | 70.62 | 71.59 | 4,219,331 | +0.98(+1.39%) |
May 06, 2011 | 72.14 | 72.65 | 70.59 | 70.61 | 6,735,735 | -0.01(-0.01%) |
May 05, 2011 | 70.93 | 71.81 | 70.20 | 70.62 | 5,981,982 | -1.15(-1.60%) |
May 04, 2011 | 73.33 | 73.67 | 70.76 | 71.77 | 6,067,394 | -1.50(-2.05%) |
May 03, 2011 | 75.05 | 75.05 | 73.12 | 73.27 | 5,371,334 | -1.86(-2.47%) |
May 02, 2011 | 75.13 | 75.24 | 74.95 | 75.13 | 5,552,056 | -0.08(-0.11%) |
Apr 29, 2011 | 74.68 | 75.25 | 73.96 | 75.22 | 4,998,745 | +1.23(+1.66%) |
Apr 28, 2011 | 74.37 | 74.71 | 73.64 | 73.99 | 3,459,775 | -0.66(-0.88%) |
Apr 27, 2011 | 74.89 | 75.03 | 73.02 | 74.64 | 4,550,124 | -0.19(-0.25%) |
Apr 26, 2011 | 74.47 | 75.43 | 74.08 | 74.83 | 6,172,866 | +1.76(+2.41%) |
Apr 25, 2011 | 73.59 | 73.66 | 72.67 | 73.07 | 2,553,084 | -0.41(-0.56%) |
Apr 21, 2011 | 72.96 | 73.57 | 72.53 | 73.48 | 3,926,112 | +1.05(+1.45%) |
Apr 20, 2011 | 72.89 | 73.01 | 72.04 | 72.43 | 4,784,528 | +1.16(+1.63%) |
Apr 19, 2011 | 71.24 | 71.42 | 70.22 | 71.27 | 4,895,092 | +0.66(+0.93%) |
Apr 18, 2011 | 71.38 | 71.38 | 69.93 | 70.61 | 6,113,172 | -1.72(-2.38%) |
Apr 15, 2011 | 72.76 | 72.89 | 71.89 | 72.33 | 5,168,202 | -0.38(-0.52%) |
Apr 14, 2011 | 71.70 | 72.80 | 71.44 | 72.71 | 3,648,062 | +0.52(+0.72%) |
Apr 13, 2011 | 72.95 | 73.06 | 71.51 | 72.19 | 3,652,029 | +0.10(+0.14%) |
Apr 12, 2011 | 72.57 | 72.74 | 71.64 | 72.09 | 5,236,926 | -1.19(-1.62%) |
Apr 11, 2011 | 73.98 | 74.20 | 73.06 | 73.28 | 4,687,750 | -0.73(-0.98%) |
Apr 08, 2011 | 74.89 | 75.35 | 73.39 | 74.00 | 3,917,495 | -0.42(-0.56%) |
Apr 07, 2011 | 74.57 | 75.69 | 74.10 | 74.42 | 4,763,412 | -0.42(-0.56%) |
Apr 06, 2011 | 76.11 | 76.11 | 74.45 | 74.84 | 4,683,953 | -0.93(-1.22%) |
Apr 05, 2011 | 76.31 | 76.41 | 75.59 | 75.76 | 4,086,814 | -0.79(-1.04%) |
Apr 04, 2011 | 76.40 | 76.79 | 76.00 | 76.56 | 3,855,882 | +0.49(+0.65%) |
Apr 01, 2011 | 75.29 | 76.99 | 75.25 | 76.06 | 8,421,064 | +1.32(+1.76%) |
Mar 31, 2011 | 73.08 | 74.81 | 73.02 | 74.74 | 7,959,932 | +1.88(+2.58%) |
Mar 30, 2011 | 72.86 | 72.86 | 72.86 | 72.86 | 4,348,649 | +0.39(+0.53%) |
Mar 29, 2011 | 71.91 | 72.53 | 70.78 | 72.48 | 5,621,494 | +0.77(+1.08%) |
Mar 28, 2011 | 72.76 | 73.00 | 71.68 | 71.70 | 4,374,628 | -0.72(-1.00%) |
Mar 25, 2011 | 71.78 | 72.97 | 71.24 | 72.43 | 5,149,544 | +0.78(+1.08%) |
Mar 24, 2011 | 70.78 | 71.77 | 70.13 | 71.65 | 4,895,332 | +1.38(+1.97%) |
Mar 23, 2011 | 69.75 | 70.38 | 69.26 | 70.27 | 4,102,933 | +0.29(+0.42%) |
Mar 22, 2011 | 70.53 | 70.53 | 69.29 | 69.98 | 4,704,047 | -0.43(-0.61%) |
Mar 21, 2011 | 70.74 | 70.78 | 70.24 | 70.41 | 5,821,567 | +1.16(+1.68%) |
Mar 18, 2011 | 70.00 | 70.31 | 68.92 | 69.25 | 6,918,687 | +0.55(+0.81%) |
Mar 17, 2011 | 68.21 | 69.37 | 67.63 | 68.69 | 7,633,764 | +1.88(+2.82%) |
Mar 16, 2011 | 67.55 | 68.33 | 66.09 | 66.81 | 7,161,330 | -0.58(-0.86%) |
Mar 15, 2011 | 66.70 | 67.65 | 66.50 | 67.39 | 6,065,298 | +0.04(+0.06%) |
Mar 14, 2011 | 67.42 | 67.73 | 66.43 | 67.35 | 5,105,346 | -0.12(-0.18%) |
Mar 11, 2011 | 66.00 | 67.63 | 65.01 | 67.47 | 8,081,842 | +0.18(+0.27%) |
Mar 10, 2011 | 67.64 | 68.40 | 66.17 | 67.29 | 7,399,405 | -1.74(-2.53%) |
Mar 09, 2011 | 69.49 | 69.66 | 68.40 | 69.03 | 6,119,417 | -1.30(-1.85%) |
Mar 08, 2011 | 69.61 | 70.78 | 68.32 | 70.33 | 5,443,343 | +0.88(+1.26%) |
Mar 07, 2011 | 71.41 | 71.59 | 69.12 | 69.45 | 5,474,990 | -1.52(-2.14%) |
Mar 04, 2011 | 71.27 | 71.52 | 70.02 | 70.97 | 4,699,331 | -0.22(-0.30%) |
Mar 03, 2011 | 69.84 | 71.60 | 69.50 | 71.19 | 6,306,313 | +2.37(+3.44%) |
Mar 02, 2011 | 68.22 | 69.68 | 68.17 | 68.82 | 5,444,431 | +0.38(+0.55%) |
Mar 01, 2011 | 69.75 | 69.94 | 67.89 | 68.45 | 7,110,701 | -0.84(-1.21%) |
Feb 28, 2011 | 70.43 | 70.51 | 69.11 | 69.28 | 6,652,183 | -0.26(-0.38%) |
Feb 25, 2011 | 70.58 | 70.71 | 69.48 | 69.55 | 7,995,698 | +1.21(+1.78%) |
Feb 24, 2011 | 68.02 | 70.07 | 67.36 | 68.33 | 8,697,397 | +0.50(+0.74%) |
Feb 23, 2011 | 70.28 | 70.28 | 66.27 | 67.83 | 13,539,347 | -2.11(-3.01%) |
Feb 22, 2011 | 71.94 | 72.93 | 69.89 | 69.94 | 7,116,381 | -3.07(-4.21%) |
Feb 18, 2011 | 72.96 | 73.08 | 72.12 | 73.01 | 6,803,999 | -0.20(-0.27%) |
Feb 17, 2011 | 73.93 | 73.95 | 72.74 | 73.21 | 6,068,544 | -0.46(-0.63%) |
Feb 16, 2011 | 74.70 | 74.83 | 72.26 | 73.67 | 16,116,927 | +1.72(+2.39%) |
Feb 15, 2011 | 72.69 | 72.82 | 71.54 | 71.95 | 6,039,133 | -0.88(-1.20%) |
Feb 14, 2011 | 73.63 | 73.70 | 72.76 | 72.83 | 5,080,900 | -0.51(-0.69%) |
Feb 11, 2011 | 72.36 | 73.40 | 72.25 | 73.33 | 3,332,643 | +0.69(+0.95%) |
Feb 10, 2011 | 71.96 | 72.77 | 71.77 | 72.64 | 3,250,760 | +0.44(+0.61%) |
Feb 09, 2011 | 72.36 | 72.81 | 71.63 | 72.20 | 4,190,147 | +0.35(+0.49%) |
Feb 08, 2011 | 72.47 | 72.47 | 71.48 | 71.85 | 3,480,918 | -0.50(-0.69%) |
Feb 07, 2011 | 71.97 | 72.71 | 71.66 | 72.35 | 3,602,655 | +0.71(+1.00%) |
Feb 04, 2011 | 71.87 | 72.18 | 71.18 | 71.64 | 4,166,615 | +0.04(+0.05%) |
Feb 03, 2011 | 72.17 | 72.32 | 70.99 | 71.60 | 4,548,842 | -0.71(-0.99%) |
Feb 02, 2011 | 71.37 | 72.43 | 71.37 | 72.31 | 5,597,079 | +0.87(+1.22%) |