Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 86.55 | 86.95 | 84.18 | 85.07 | 330,539 | -0.52(-0.60%) |
Jan 30, 2012 | 87.33 | 87.33 | 85.26 | 85.58 | 197,913 | -1.92(-2.19%) |
Jan 27, 2012 | 85.12 | 87.63 | 84.78 | 87.50 | 207,211 | +1.82(+2.12%) |
Jan 26, 2012 | 86.76 | 89.01 | 85.32 | 85.68 | 281,851 | -0.41(-0.47%) |
Jan 25, 2012 | 87.07 | 87.40 | 85.23 | 86.09 | 243,998 | -0.09(-0.10%) |
Jan 24, 2012 | 84.98 | 88.17 | 84.73 | 86.17 | 338,789 | +1.06(+1.25%) |
Jan 23, 2012 | 85.50 | 86.05 | 84.55 | 85.11 | 234,580 | +0.05(+0.06%) |
Jan 20, 2012 | 84.81 | 86.51 | 84.16 | 85.07 | 349,599 | -0.47(-0.55%) |
Jan 19, 2012 | 85.02 | 86.80 | 84.19 | 85.53 | 958,352 | +0.91(+1.07%) |
Jan 18, 2012 | 84.53 | 85.43 | 83.93 | 84.63 | 595,914 | +0.10(+0.12%) |
Jan 17, 2012 | 84.80 | 85.65 | 84.03 | 84.53 | 351,351 | +0.13(+0.15%) |
Jan 13, 2012 | 83.90 | 84.56 | 81.26 | 84.40 | 393,316 | +0.20(+0.24%) |
Jan 12, 2012 | 82.20 | 84.57 | 80.29 | 84.20 | 600,141 | +2.68(+3.28%) |
Jan 11, 2012 | 81.25 | 83.50 | 81.16 | 81.52 | 355,212 | +0.06(+0.07%) |
Jan 10, 2012 | 78.96 | 82.97 | 78.96 | 81.46 | 597,498 | +3.36(+4.30%) |
Jan 09, 2012 | 78.41 | 79.35 | 77.72 | 78.11 | 290,600 | -0.34(-0.43%) |
Jan 06, 2012 | 79.32 | 79.94 | 77.94 | 78.45 | 338,889 | -1.18(-1.48%) |
Jan 05, 2012 | 77.87 | 80.27 | 77.26 | 79.62 | 481,515 | +1.30(+1.67%) |
Jan 04, 2012 | 78.14 | 79.03 | 75.41 | 78.32 | 743,516 | +0.91(+1.17%) |
Dec 30, 2011 | 77.88 | 79.30 | 76.95 | 77.42 | 405,425 | -0.69(-0.88%) |
Dec 29, 2011 | 78.17 | 78.82 | 77.79 | 78.11 | 553,376 | -0.15(-0.19%) |
Dec 28, 2011 | 79.50 | 79.80 | 77.71 | 78.25 | 287,909 | -1.16(-1.46%) |
Dec 27, 2011 | 80.07 | 80.93 | 79.29 | 79.41 | 196,326 | -0.71(-0.89%) |
Dec 23, 2011 | 81.20 | 81.68 | 78.87 | 80.12 | 338,232 | +0.61(+0.77%) |
Dec 21, 2011 | 83.96 | 83.96 | 78.07 | 79.51 | 599,470 | -4.10(-4.91%) |
Dec 20, 2011 | 81.76 | 84.02 | 81.76 | 83.61 | 285,387 | +2.69(+3.33%) |
Dec 19, 2011 | 82.72 | 83.11 | 80.70 | 80.92 | 257,412 | -0.86(-1.05%) |
Dec 16, 2011 | 82.19 | 83.38 | 80.21 | 81.77 | 493,358 | -0.15(-0.18%) |
Dec 15, 2011 | 85.13 | 86.21 | 81.03 | 81.92 | 863,039 | -2.76(-3.26%) |
Dec 14, 2011 | 85.77 | 86.12 | 83.62 | 84.68 | 593,505 | -2.01(-2.32%) |
Dec 13, 2011 | 89.40 | 90.28 | 85.97 | 86.69 | 732,308 | -1.45(-1.64%) |
Dec 12, 2011 | 88.65 | 89.41 | 86.80 | 88.14 | 611,833 | -1.94(-2.16%) |
Dec 09, 2011 | 87.16 | 90.89 | 87.14 | 90.09 | 341,852 | +3.25(+3.74%) |
Dec 08, 2011 | 90.08 | 90.75 | 86.45 | 86.84 | 767,778 | -4.26(-4.67%) |
Dec 07, 2011 | 91.87 | 92.34 | 89.34 | 91.10 | 918,550 | -0.90(-0.98%) |
Dec 06, 2011 | 88.96 | 92.84 | 88.11 | 92.00 | 2,648,183 | +3.48(+3.93%) |
Dec 05, 2011 | 84.87 | 90.18 | 83.17 | 88.52 | 1,597,967 | +5.54(+6.68%) |
Dec 02, 2011 | 85.81 | 85.83 | 82.76 | 82.98 | 311,981 | -0.70(-0.84%) |
Dec 01, 2011 | 84.54 | 86.35 | 83.15 | 83.68 | 387,763 | -1.58(-1.86%) |
Nov 30, 2011 | 86.29 | 86.29 | 84.64 | 85.26 | 498,043 | +2.80(+3.40%) |
Nov 29, 2011 | 81.71 | 83.75 | 81.17 | 82.46 | 327,211 | +0.00(+0.00%) |
Nov 28, 2011 | 79.71 | 83.15 | 79.71 | 82.46 | 589,726 | +4.23(+5.41%) |
Nov 25, 2011 | 78.33 | 79.65 | 77.79 | 78.23 | 254,457 | -0.10(-0.12%) |
Nov 23, 2011 | 81.00 | 81.00 | 77.84 | 78.33 | 748,818 | -1.44(-1.80%) |
Nov 22, 2011 | 79.60 | 80.91 | 78.58 | 79.77 | 622,499 | +0.25(+0.32%) |
Nov 21, 2011 | 79.30 | 79.89 | 77.79 | 79.52 | 1,070,335 | -1.33(-1.65%) |
Nov 18, 2011 | 84.24 | 84.56 | 80.47 | 80.85 | 404,601 | -3.35(-3.98%) |
Nov 17, 2011 | 83.08 | 84.67 | 82.02 | 84.20 | 721,641 | +1.18(+1.42%) |
Nov 16, 2011 | 82.65 | 84.45 | 81.86 | 83.03 | 601,385 | +0.19(+0.23%) |
Nov 15, 2011 | 84.01 | 84.01 | 81.59 | 82.83 | 544,381 | -1.09(-1.30%) |
Nov 14, 2011 | 82.69 | 85.05 | 82.69 | 83.92 | 716,955 | +0.80(+0.96%) |
Nov 11, 2011 | 83.62 | 84.18 | 82.77 | 83.12 | 390,975 | +0.07(+0.08%) |
Nov 10, 2011 | 83.62 | 84.23 | 81.12 | 83.06 | 359,192 | +0.14(+0.16%) |
Nov 09, 2011 | 82.44 | 84.84 | 82.24 | 82.92 | 465,320 | -2.21(-2.59%) |
Nov 08, 2011 | 86.04 | 87.50 | 84.38 | 85.13 | 573,331 | -0.13(-0.15%) |
Nov 07, 2011 | 85.45 | 86.26 | 83.77 | 85.25 | 857,949 | +1.53(+1.82%) |
Nov 04, 2011 | 79.73 | 84.72 | 79.60 | 83.73 | 993,452 | +2.98(+3.70%) |
Nov 03, 2011 | 74.49 | 83.21 | 74.49 | 80.74 | 5,246,499 | +19.08(+30.94%) |
Nov 02, 2011 | 62.52 | 64.08 | 60.39 | 61.67 | 1,094,178 | +0.84(+1.37%) |
Nov 01, 2011 | 60.99 | 61.26 | 59.57 | 60.83 | 674,133 | -2.57(-4.05%) |
Oct 31, 2011 | 64.97 | 64.97 | 62.57 | 63.40 | 704,953 | -3.45(-5.16%) |
Oct 28, 2011 | 67.29 | 67.66 | 66.22 | 66.85 | 425,886 | -0.25(-0.38%) |
Oct 27, 2011 | 66.42 | 67.30 | 65.16 | 67.10 | 810,781 | +3.13(+4.89%) |
Oct 26, 2011 | 64.36 | 65.36 | 62.23 | 63.97 | 481,020 | +1.08(+1.72%) |
Oct 25, 2011 | 64.82 | 65.24 | 62.80 | 62.89 | 351,197 | -2.66(-4.06%) |
Oct 24, 2011 | 62.92 | 66.24 | 62.92 | 65.55 | 386,191 | +2.73(+4.35%) |
Oct 21, 2011 | 60.38 | 65.98 | 60.38 | 62.82 | 1,040,376 | +3.27(+5.49%) |
Oct 20, 2011 | 59.30 | 59.70 | 56.43 | 59.56 | 678,586 | +0.09(+0.15%) |
Oct 19, 2011 | 59.55 | 61.59 | 58.84 | 59.47 | 525,147 | +0.02(+0.03%) |
Oct 18, 2011 | 59.57 | 59.73 | 57.62 | 59.45 | 531,573 | +0.06(+0.10%) |
Oct 17, 2011 | 59.64 | 60.09 | 58.55 | 59.39 | 311,098 | -0.74(-1.23%) |
Oct 14, 2011 | 60.29 | 60.90 | 59.47 | 60.13 | 342,799 | +1.67(+2.86%) |
Oct 13, 2011 | 57.09 | 58.64 | 56.43 | 58.46 | 333,752 | +1.10(+1.92%) |
Oct 12, 2011 | 59.18 | 59.18 | 57.28 | 57.36 | 490,100 | -0.97(-1.67%) |
Oct 11, 2011 | 57.27 | 59.13 | 56.52 | 58.33 | 442,074 | +0.69(+1.20%) |
Oct 10, 2011 | 56.45 | 58.45 | 56.31 | 57.64 | 416,988 | +2.06(+3.71%) |
Oct 07, 2011 | 55.59 | 56.61 | 54.24 | 55.58 | 646,279 | +0.38(+0.69%) |
Oct 06, 2011 | 54.53 | 55.66 | 54.21 | 55.20 | 344,808 | +1.50(+2.79%) |
Oct 05, 2011 | 51.55 | 54.11 | 49.98 | 53.70 | 699,535 | +2.04(+3.95%) |
Oct 04, 2011 | 47.78 | 51.72 | 47.61 | 51.66 | 997,084 | +3.50(+7.27%) |
Oct 03, 2011 | 51.49 | 51.49 | 46.96 | 48.16 | 959,980 | -4.10(-7.85%) |
Sep 30, 2011 | 53.80 | 54.74 | 50.61 | 52.26 | 795,927 | -2.99(-5.42%) |
Sep 29, 2011 | 55.44 | 56.39 | 52.70 | 55.26 | 624,924 | +0.56(+1.03%) |
Sep 28, 2011 | 56.82 | 57.32 | 54.53 | 54.69 | 456,367 | -2.31(-4.06%) |
Sep 27, 2011 | 56.93 | 58.25 | 55.83 | 57.01 | 875,899 | +1.95(+3.54%) |
Sep 26, 2011 | 57.36 | 57.99 | 52.44 | 55.06 | 1,808,194 | -2.21(-3.87%) |
Sep 23, 2011 | 58.73 | 59.89 | 56.80 | 57.27 | 590,137 | -1.65(-2.80%) |
Sep 22, 2011 | 59.35 | 60.43 | 56.33 | 58.92 | 1,111,798 | -3.32(-5.34%) |
Sep 21, 2011 | 66.28 | 66.55 | 61.97 | 62.24 | 387,006 | -4.05(-6.11%) |
Sep 20, 2011 | 67.38 | 68.83 | 65.74 | 66.29 | 651,807 | -0.27(-0.41%) |
Sep 19, 2011 | 65.68 | 67.21 | 64.44 | 66.56 | 353,428 | +0.17(+0.25%) |
Sep 16, 2011 | 66.51 | 66.95 | 66.00 | 66.40 | 408,956 | -0.63(-0.94%) |
Sep 15, 2011 | 67.63 | 67.63 | 65.56 | 67.03 | 452,728 | +0.31(+0.47%) |
Sep 14, 2011 | 65.61 | 67.52 | 65.45 | 66.72 | 293,691 | +1.27(+1.94%) |
Sep 13, 2011 | 64.16 | 65.78 | 64.16 | 65.45 | 160,245 | +1.39(+2.17%) |
Sep 12, 2011 | 61.73 | 64.27 | 61.17 | 64.06 | 639,996 | +0.20(+0.32%) |
Sep 09, 2011 | 66.52 | 66.52 | 63.12 | 63.85 | 508,932 | -3.56(-5.29%) |
Sep 08, 2011 | 66.28 | 68.13 | 66.28 | 67.42 | 422,620 | +0.28(+0.42%) |
Sep 07, 2011 | 64.69 | 67.27 | 64.69 | 67.14 | 365,790 | +3.25(+5.09%) |
Sep 06, 2011 | 63.18 | 64.09 | 61.64 | 63.88 | 368,028 | -1.95(-2.96%) |
Sep 02, 2011 | 64.67 | 66.70 | 64.17 | 65.83 | 409,261 | -0.42(-0.63%) |
Sep 01, 2011 | 65.45 | 67.12 | 64.81 | 66.25 | 291,760 | +0.83(+1.26%) |
Aug 31, 2011 | 67.15 | 67.90 | 64.55 | 65.43 | 423,213 | -1.35(-2.02%) |
Aug 30, 2011 | 65.08 | 67.49 | 64.82 | 66.78 | 227,261 | +1.20(+1.84%) |
Aug 29, 2011 | 63.88 | 66.08 | 63.70 | 65.57 | 212,536 | +2.54(+4.04%) |
Aug 26, 2011 | 60.34 | 63.56 | 59.97 | 63.03 | 222,092 | +2.10(+3.44%) |
Aug 25, 2011 | 62.51 | 63.10 | 60.74 | 60.93 | 221,536 | -1.45(-2.32%) |
Aug 24, 2011 | 61.52 | 63.27 | 60.96 | 62.38 | 550,670 | +0.63(+1.02%) |
Aug 23, 2011 | 58.48 | 61.75 | 57.29 | 61.75 | 357,836 | +3.34(+5.72%) |
Aug 22, 2011 | 59.65 | 60.29 | 57.98 | 58.41 | 347,027 | -0.05(-0.08%) |
Aug 19, 2011 | 58.70 | 61.51 | 58.14 | 58.45 | 462,932 | -1.95(-3.23%) |
Aug 18, 2011 | 63.98 | 63.98 | 59.54 | 60.41 | 1,046,740 | -6.24(-9.37%) |
Aug 17, 2011 | 65.92 | 67.70 | 65.87 | 66.65 | 581,091 | +0.77(+1.16%) |
Aug 16, 2011 | 66.02 | 66.77 | 64.66 | 65.88 | 564,610 | -1.25(-1.87%) |
Aug 15, 2011 | 67.12 | 67.88 | 66.03 | 67.14 | 454,070 | +0.62(+0.93%) |
Aug 12, 2011 | 65.67 | 67.44 | 65.67 | 66.51 | 911,872 | +2.24(+3.49%) |
Aug 11, 2011 | 61.04 | 65.30 | 60.75 | 64.27 | 590,765 | +3.55(+5.85%) |
Aug 10, 2011 | 60.52 | 63.09 | 58.53 | 60.72 | 786,923 | -0.67(-1.09%) |
Aug 09, 2011 | 59.07 | 61.62 | 56.32 | 61.39 | 1,335,980 | +4.77(+8.42%) |
Aug 08, 2011 | 56.62 | 59.51 | 56.32 | 56.62 | 1,160,998 | -3.82(-6.31%) |
Aug 05, 2011 | 63.11 | 63.12 | 56.82 | 60.44 | 1,538,781 | -1.77(-2.84%) |
Aug 04, 2011 | 67.34 | 67.50 | 60.60 | 62.20 | 2,323,399 | -7.99(-11.38%) |
Aug 03, 2011 | 72.68 | 73.27 | 69.04 | 70.19 | 1,154,488 | -1.97(-2.73%) |
Aug 02, 2011 | 75.48 | 76.88 | 71.86 | 72.17 | 555,030 | -4.40(-5.75%) |
Aug 01, 2011 | 78.66 | 78.84 | 75.65 | 76.56 | 298,301 | -0.55(-0.72%) |
Jul 29, 2011 | 76.06 | 78.15 | 74.19 | 77.12 | 391,411 | -0.04(-0.05%) |
Jul 28, 2011 | 76.11 | 78.00 | 74.79 | 77.16 | 328,500 | +1.00(+1.31%) |
Jul 27, 2011 | 78.01 | 79.07 | 75.57 | 76.16 | 439,024 | -2.37(-3.02%) |
Jul 26, 2011 | 78.50 | 79.62 | 77.88 | 78.53 | 251,535 | +0.51(+0.65%) |
Jul 25, 2011 | 78.76 | 80.38 | 77.82 | 78.02 | 215,765 | -1.64(-2.06%) |
Jul 22, 2011 | 78.78 | 79.94 | 78.04 | 79.66 | 381,332 | +1.64(+2.10%) |
Jul 21, 2011 | 75.07 | 79.05 | 74.49 | 78.02 | 727,979 | +3.52(+4.72%) |
Jul 20, 2011 | 76.83 | 77.00 | 73.70 | 74.51 | 235,375 | -1.68(-2.20%) |
Jul 19, 2011 | 74.61 | 76.77 | 74.58 | 76.19 | 400,215 | +2.39(+3.24%) |
Jul 18, 2011 | 76.22 | 76.44 | 73.33 | 73.80 | 407,676 | -2.89(-3.77%) |
Jul 15, 2011 | 76.62 | 77.37 | 75.94 | 76.69 | 356,947 | +1.30(+1.73%) |
Jul 14, 2011 | 77.73 | 77.87 | 75.07 | 75.39 | 260,500 | -1.62(-2.11%) |
Jul 13, 2011 | 77.15 | 78.42 | 76.69 | 77.01 | 533,883 | +0.77(+1.01%) |
Jul 12, 2011 | 77.70 | 77.96 | 75.93 | 76.24 | 553,631 | -1.90(-2.44%) |
Jul 11, 2011 | 79.13 | 80.20 | 77.44 | 78.15 | 435,306 | -2.49(-3.08%) |
Jul 08, 2011 | 81.50 | 81.54 | 78.80 | 80.63 | 483,338 | -1.96(-2.37%) |
Jul 07, 2011 | 81.38 | 83.22 | 80.89 | 82.59 | 554,213 | +2.14(+2.66%) |
Jul 06, 2011 | 79.62 | 80.69 | 79.21 | 80.46 | 454,030 | +0.62(+0.78%) |
Jul 05, 2011 | 79.15 | 80.10 | 78.21 | 79.84 | 451,659 | +0.65(+0.82%) |
Jul 01, 2011 | 76.08 | 79.49 | 75.57 | 79.19 | 673,524 | +2.15(+2.79%) |
Jun 30, 2011 | 74.59 | 77.27 | 74.27 | 77.04 | 1,084,436 | +4.11(+5.63%) |
Jun 29, 2011 | 74.39 | 74.66 | 72.67 | 72.93 | 859,257 | -0.83(-1.12%) |
Jun 28, 2011 | 75.75 | 75.98 | 73.40 | 73.76 | 1,400,782 | -2.46(-3.22%) |
Jun 27, 2011 | 75.32 | 77.10 | 74.83 | 76.21 | 232,713 | +1.22(+1.63%) |
Jun 24, 2011 | 76.09 | 77.16 | 74.69 | 74.99 | 277,248 | -1.07(-1.40%) |
Jun 23, 2011 | 73.46 | 76.06 | 72.75 | 76.06 | 319,737 | +1.47(+1.98%) |
Jun 22, 2011 | 76.62 | 76.80 | 74.51 | 74.58 | 490,356 | -2.31(-3.00%) |
Jun 21, 2011 | 72.85 | 77.30 | 72.60 | 76.89 | 1,225,490 | +4.79(+6.65%) |
Jun 20, 2011 | 72.13 | 72.96 | 71.15 | 72.10 | 1,099,590 | -1.64(-2.22%) |
Jun 17, 2011 | 74.74 | 74.74 | 73.23 | 73.74 | 617,863 | +0.11(+0.14%) |
Jun 16, 2011 | 74.28 | 75.07 | 72.17 | 73.63 | 458,106 | -0.28(-0.38%) |
Jun 15, 2011 | 76.63 | 76.81 | 73.49 | 73.92 | 676,973 | -3.95(-5.07%) |
Jun 14, 2011 | 75.77 | 78.16 | 75.77 | 77.86 | 453,124 | +2.87(+3.83%) |
Jun 13, 2011 | 76.54 | 76.93 | 72.99 | 74.99 | 781,646 | -1.50(-1.97%) |
Jun 10, 2011 | 76.57 | 77.48 | 74.99 | 76.50 | 663,944 | -1.03(-1.33%) |
Jun 09, 2011 | 75.98 | 78.08 | 75.07 | 77.52 | 666,957 | +1.54(+2.03%) |
Jun 08, 2011 | 78.71 | 79.23 | 75.19 | 75.98 | 861,292 | -3.31(-4.17%) |
Jun 07, 2011 | 78.69 | 80.12 | 76.66 | 79.29 | 1,184,096 | -0.41(-0.51%) |
Jun 06, 2011 | 86.16 | 87.55 | 79.22 | 79.70 | 1,684,255 | -7.29(-8.39%) |
Jun 03, 2011 | 85.83 | 89.48 | 85.09 | 86.99 | 899,494 | +3.66(+4.39%) |
May 24, 2011 | 84.28 | 85.03 | 82.85 | 83.33 | 388,852 | -0.28(-0.34%) |
May 23, 2011 | 84.36 | 85.06 | 83.02 | 83.62 | 389,391 | -1.93(-2.26%) |
May 20, 2011 | 86.00 | 86.99 | 85.37 | 85.55 | 371,192 | -0.76(-0.88%) |
May 19, 2011 | 85.73 | 87.22 | 85.40 | 86.30 | 954,430 | +0.94(+1.10%) |
May 18, 2011 | 83.90 | 85.86 | 83.83 | 85.36 | 1,001,079 | +1.53(+1.83%) |
May 17, 2011 | 81.60 | 84.45 | 81.23 | 83.83 | 411,699 | +1.63(+1.98%) |
May 16, 2011 | 82.67 | 83.96 | 81.27 | 82.20 | 461,897 | -0.82(-0.99%) |
May 13, 2011 | 84.52 | 85.12 | 82.80 | 83.02 | 388,166 | -1.25(-1.48%) |
May 12, 2011 | 84.47 | 85.49 | 83.15 | 84.28 | 424,767 | -0.71(-0.83%) |
May 11, 2011 | 86.14 | 86.14 | 83.96 | 84.98 | 419,161 | -0.86(-1.01%) |
May 10, 2011 | 86.66 | 87.10 | 85.50 | 85.85 | 607,214 | -0.22(-0.26%) |
May 09, 2011 | 86.48 | 86.75 | 85.32 | 86.07 | 474,056 | +0.02(+0.02%) |
May 06, 2011 | 88.00 | 88.00 | 84.84 | 86.05 | 645,120 | -0.18(-0.21%) |
May 05, 2011 | 81.10 | 88.20 | 79.63 | 86.23 | 1,603,643 | +3.04(+3.65%) |
May 04, 2011 | 84.02 | 85.34 | 81.97 | 83.20 | 1,272,285 | -0.96(-1.14%) |
May 03, 2011 | 89.28 | 89.28 | 83.53 | 84.16 | 774,730 | -5.28(-5.90%) |
May 02, 2011 | 89.28 | 89.76 | 87.17 | 89.44 | 514,032 | +0.78(+0.88%) |
Apr 29, 2011 | 88.80 | 89.35 | 88.30 | 88.66 | 334,515 | +0.16(+0.18%) |
Apr 28, 2011 | 88.24 | 89.95 | 87.37 | 88.50 | 658,851 | +0.43(+0.48%) |
Apr 27, 2011 | 86.64 | 88.74 | 85.18 | 88.08 | 517,110 | +0.96(+1.10%) |
Apr 26, 2011 | 87.78 | 88.46 | 86.28 | 87.12 | 342,910 | -0.12(-0.13%) |
Apr 25, 2011 | 87.85 | 88.02 | 85.89 | 87.23 | 557,767 | -0.01(-0.01%) |
Apr 21, 2011 | 86.77 | 87.62 | 84.93 | 87.24 | 535,202 | +0.70(+0.81%) |
Apr 20, 2011 | 89.18 | 89.72 | 85.91 | 86.55 | 902,577 | -1.29(-1.47%) |
Apr 19, 2011 | 84.89 | 88.00 | 84.89 | 87.84 | 1,302,655 | +3.06(+3.60%) |
Apr 18, 2011 | 82.83 | 86.33 | 81.98 | 84.78 | 823,072 | +1.20(+1.44%) |
Apr 15, 2011 | 82.92 | 83.67 | 81.98 | 83.58 | 540,475 | +0.90(+1.09%) |
Apr 14, 2011 | 82.00 | 83.96 | 81.58 | 82.67 | 660,187 | -0.11(-0.13%) |
Apr 13, 2011 | 80.69 | 84.04 | 80.66 | 82.78 | 1,159,947 | +2.54(+3.17%) |
Apr 12, 2011 | 82.43 | 82.94 | 79.84 | 80.24 | 552,830 | -2.70(-3.25%) |
Apr 11, 2011 | 82.97 | 83.86 | 82.00 | 82.94 | 376,194 | +0.11(+0.13%) |
Apr 08, 2011 | 82.73 | 84.20 | 82.17 | 82.83 | 469,090 | +0.80(+0.97%) |
Apr 07, 2011 | 81.70 | 82.68 | 80.59 | 82.03 | 478,395 | +0.81(+1.00%) |
Apr 06, 2011 | 84.20 | 84.33 | 78.86 | 81.22 | 868,007 | -1.81(-2.18%) |
Apr 05, 2011 | 81.84 | 83.50 | 80.90 | 83.03 | 1,053,569 | +0.25(+0.30%) |
Apr 04, 2011 | 81.40 | 84.76 | 81.13 | 82.78 | 1,530,800 | +2.32(+2.88%) |
Apr 01, 2011 | 79.34 | 81.77 | 78.31 | 80.46 | 920,150 | +1.28(+1.62%) |
Mar 31, 2011 | 78.48 | 79.57 | 77.03 | 79.18 | 822,396 | +0.95(+1.22%) |
Mar 30, 2011 | 78.23 | 78.56 | 75.63 | 78.23 | 1,013,775 | +1.95(+2.56%) |
Mar 29, 2011 | 73.72 | 77.58 | 72.91 | 76.28 | 1,891,677 | +2.62(+3.56%) |
Mar 28, 2011 | 71.71 | 74.10 | 71.25 | 73.66 | 838,856 | +2.15(+3.01%) |
Mar 25, 2011 | 70.74 | 71.93 | 70.54 | 71.51 | 613,595 | +0.79(+1.12%) |
Mar 24, 2011 | 66.40 | 71.11 | 65.82 | 70.72 | 1,057,933 | +4.82(+7.31%) |
Mar 23, 2011 | 65.12 | 66.20 | 64.52 | 65.90 | 204,386 | +0.72(+1.10%) |
Mar 22, 2011 | 64.33 | 65.86 | 63.64 | 65.18 | 457,719 | +0.82(+1.28%) |
Mar 21, 2011 | 64.28 | 64.73 | 62.26 | 64.36 | 409,983 | +1.40(+2.23%) |
Mar 18, 2011 | 65.35 | 65.35 | 62.89 | 62.96 | 517,436 | -1.29(-2.01%) |
Mar 17, 2011 | 64.68 | 64.81 | 63.74 | 64.24 | 312,221 | +0.30(+0.47%) |
Mar 16, 2011 | 65.13 | 65.80 | 62.97 | 63.94 | 537,708 | -1.36(-2.08%) |
Mar 15, 2011 | 63.62 | 65.88 | 63.05 | 65.30 | 422,964 | -0.17(-0.27%) |
Mar 14, 2011 | 65.31 | 65.93 | 64.77 | 65.48 | 352,631 | -0.18(-0.28%) |
Mar 11, 2011 | 65.50 | 66.20 | 65.04 | 65.66 | 365,927 | -0.50(-0.76%) |
Mar 10, 2011 | 66.79 | 67.16 | 65.17 | 66.16 | 499,202 | -1.21(-1.80%) |
Mar 09, 2011 | 67.35 | 68.26 | 66.58 | 67.37 | 601,558 | +0.02(+0.03%) |
Mar 08, 2011 | 64.96 | 68.10 | 64.96 | 67.36 | 575,742 | +0.93(+1.40%) |
Mar 07, 2011 | 64.92 | 66.98 | 64.67 | 66.42 | 1,001,192 | +1.49(+2.30%) |
Mar 04, 2011 | 64.15 | 65.22 | 63.43 | 64.93 | 619,318 | +0.60(+0.93%) |
Mar 03, 2011 | 63.86 | 64.63 | 63.38 | 64.33 | 751,957 | +0.99(+1.56%) |
Mar 02, 2011 | 62.99 | 64.81 | 62.57 | 63.34 | 1,020,627 | -0.10(-0.15%) |
Mar 01, 2011 | 64.92 | 65.38 | 62.53 | 63.44 | 1,176,401 | -0.30(-0.47%) |
Feb 28, 2011 | 64.11 | 65.25 | 62.50 | 63.74 | 1,069,603 | -0.46(-0.71%) |
Feb 25, 2011 | 65.87 | 66.86 | 64.03 | 64.20 | 795,373 | -0.82(-1.27%) |
Feb 24, 2011 | 66.36 | 66.36 | 63.86 | 65.02 | 1,231,200 | +0.05(+0.07%) |
Feb 23, 2011 | 66.67 | 66.72 | 63.42 | 64.97 | 1,204,873 | -1.74(-2.61%) |
Feb 22, 2011 | 69.61 | 69.62 | 66.43 | 66.72 | 657,955 | -3.83(-5.43%) |
Feb 18, 2011 | 71.85 | 72.18 | 70.15 | 70.54 | 404,433 | -1.14(-1.60%) |
Feb 17, 2011 | 70.25 | 72.81 | 69.86 | 71.69 | 343,706 | +1.09(+1.55%) |
Feb 16, 2011 | 70.05 | 70.75 | 69.64 | 70.59 | 195,368 | +0.75(+1.07%) |
Feb 15, 2011 | 70.11 | 70.67 | 68.83 | 69.85 | 266,004 | -0.63(-0.89%) |
Feb 14, 2011 | 70.12 | 71.48 | 69.62 | 70.48 | 274,029 | +0.60(+0.86%) |
Feb 11, 2011 | 68.07 | 70.54 | 68.07 | 69.87 | 422,662 | +1.64(+2.40%) |
Feb 10, 2011 | 66.06 | 68.41 | 65.53 | 68.24 | 378,700 | +1.59(+2.38%) |
Feb 09, 2011 | 66.47 | 67.60 | 66.34 | 66.65 | 244,261 | -0.31(-0.46%) |
Feb 08, 2011 | 67.65 | 67.65 | 66.42 | 66.96 | 276,176 | -0.83(-1.23%) |
Feb 07, 2011 | 67.30 | 68.07 | 66.95 | 67.79 | 314,917 | +0.43(+0.63%) |
Feb 04, 2011 | 66.72 | 67.49 | 65.50 | 67.36 | 246,014 | +0.85(+1.28%) |
Feb 03, 2011 | 67.38 | 67.71 | 66.07 | 66.51 | 211,256 | -1.01(-1.49%) |
Feb 02, 2011 | 66.46 | 68.35 | 66.01 | 67.52 | 371,152 | +0.89(+1.34%) |