Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 74.49 | 74.86 | 73.53 | 74.03 | 1,251,689 | +0.09(+0.12%) |
Jan 30, 2012 | 74.25 | 74.33 | 73.52 | 73.94 | 1,346,688 | -0.95(-1.27%) |
Jan 27, 2012 | 74.75 | 75.93 | 74.27 | 74.89 | 1,307,003 | -0.30(-0.40%) |
Jan 26, 2012 | 77.57 | 77.66 | 75.06 | 75.19 | 1,962,314 | -1.96(-2.54%) |
Jan 25, 2012 | 76.69 | 77.74 | 76.52 | 77.15 | 987,000 | -0.16(-0.21%) |
Jan 24, 2012 | 75.88 | 77.36 | 75.76 | 77.31 | 1,220,047 | +1.19(+1.56%) |
Jan 23, 2012 | 76.52 | 76.99 | 75.80 | 76.12 | 1,149,231 | -0.18(-0.24%) |
Jan 20, 2012 | 77.20 | 77.20 | 76.06 | 76.30 | 2,084,568 | -1.03(-1.33%) |
Jan 19, 2012 | 77.63 | 77.68 | 76.83 | 77.33 | 1,687,079 | -0.54(-0.69%) |
Jan 18, 2012 | 76.71 | 78.29 | 76.52 | 77.87 | 2,328,813 | +1.14(+1.49%) |
Jan 17, 2012 | 74.06 | 77.33 | 74.06 | 76.73 | 4,083,156 | +3.04(+4.13%) |
Jan 13, 2012 | 71.78 | 73.75 | 71.52 | 73.69 | 1,585,171 | +1.76(+2.45%) |
Jan 12, 2012 | 72.31 | 72.74 | 71.26 | 71.93 | 1,361,589 | -0.34(-0.47%) |
Jan 11, 2012 | 72.46 | 72.87 | 71.93 | 72.27 | 1,061,261 | -0.41(-0.56%) |
Jan 10, 2012 | 73.50 | 73.86 | 71.69 | 72.68 | 1,655,179 | -0.21(-0.29%) |
Jan 09, 2012 | 72.88 | 73.43 | 72.36 | 72.89 | 1,351,544 | +0.01(+0.01%) |
Jan 06, 2012 | 72.64 | 73.36 | 72.08 | 72.88 | 1,851,257 | +0.13(+0.18%) |
Jan 05, 2012 | 71.15 | 72.82 | 70.40 | 72.75 | 2,330,960 | +1.26(+1.76%) |
Jan 04, 2012 | 69.51 | 71.60 | 69.40 | 71.49 | 1,736,835 | +1.91(+2.75%) |
Dec 30, 2011 | 69.94 | 70.06 | 69.40 | 69.58 | 997,516 | -0.36(-0.51%) |
Dec 29, 2011 | 69.62 | 70.14 | 69.45 | 69.94 | 1,069,025 | +0.45(+0.65%) |
Dec 28, 2011 | 68.78 | 69.90 | 68.32 | 69.49 | 1,254,111 | +0.56(+0.81%) |
Dec 27, 2011 | 68.70 | 69.21 | 68.28 | 68.93 | 878,512 | +0.19(+0.28%) |
Dec 23, 2011 | 68.34 | 68.96 | 68.05 | 68.74 | 656,043 | +0.29(+0.42%) |
Dec 21, 2011 | 68.14 | 68.78 | 67.85 | 68.45 | 1,733,944 | -0.25(-0.36%) |
Dec 20, 2011 | 67.37 | 68.76 | 67.21 | 68.70 | 1,492,138 | +2.64(+4.00%) |
Dec 19, 2011 | 66.51 | 67.20 | 65.77 | 66.06 | 1,305,006 | -0.10(-0.15%) |
Dec 16, 2011 | 66.78 | 67.33 | 65.95 | 66.16 | 2,038,686 | -0.13(-0.20%) |
Dec 15, 2011 | 66.60 | 66.83 | 66.13 | 66.29 | 1,280,374 | +0.28(+0.42%) |
Dec 14, 2011 | 67.00 | 67.46 | 65.80 | 66.01 | 1,224,844 | -1.50(-2.22%) |
Dec 13, 2011 | 68.66 | 68.98 | 67.11 | 67.51 | 920,629 | -0.71(-1.04%) |
Dec 12, 2011 | 68.53 | 68.53 | 67.62 | 68.22 | 750,816 | -0.89(-1.29%) |
Dec 09, 2011 | 67.46 | 69.35 | 67.06 | 69.11 | 1,203,404 | +2.06(+3.07%) |
Dec 08, 2011 | 68.34 | 68.39 | 66.58 | 67.05 | 1,437,971 | -1.45(-2.12%) |
Dec 07, 2011 | 69.26 | 69.50 | 67.43 | 68.50 | 1,498,589 | -1.33(-1.90%) |
Dec 06, 2011 | 69.27 | 70.10 | 69.16 | 69.83 | 1,255,834 | +0.51(+0.74%) |
Dec 05, 2011 | 69.43 | 69.66 | 68.67 | 69.32 | 937,466 | +0.95(+1.39%) |
Dec 02, 2011 | 68.29 | 69.32 | 68.26 | 68.37 | 936,803 | +0.52(+0.77%) |
Dec 01, 2011 | 67.80 | 68.37 | 67.23 | 67.85 | 1,355,507 | -0.25(-0.37%) |
Nov 30, 2011 | 66.51 | 68.83 | 66.51 | 68.10 | 3,501,882 | +2.91(+4.46%) |
Nov 29, 2011 | 65.52 | 65.93 | 64.88 | 65.19 | 1,473,624 | -0.34(-0.52%) |
Nov 28, 2011 | 65.72 | 66.16 | 64.97 | 65.53 | 1,353,690 | +1.98(+3.12%) |
Nov 25, 2011 | 63.15 | 64.25 | 63.00 | 63.55 | 728,280 | +0.32(+0.51%) |
Nov 23, 2011 | 64.44 | 64.76 | 63.18 | 63.23 | 1,403,506 | -1.87(-2.87%) |
Nov 22, 2011 | 63.47 | 66.04 | 63.26 | 65.10 | 1,748,229 | +1.32(+2.07%) |
Nov 21, 2011 | 64.42 | 64.64 | 62.77 | 63.78 | 1,942,549 | -1.64(-2.51%) |
Nov 18, 2011 | 66.25 | 66.72 | 65.36 | 65.42 | 2,088,216 | -0.44(-0.67%) |
Nov 17, 2011 | 67.00 | 67.31 | 65.18 | 65.86 | 1,748,639 | -0.99(-1.48%) |
Nov 16, 2011 | 67.54 | 68.46 | 66.45 | 66.85 | 1,581,135 | -1.48(-2.17%) |
Nov 15, 2011 | 67.48 | 68.52 | 66.88 | 68.33 | 1,193,567 | +0.72(+1.06%) |
Nov 14, 2011 | 68.50 | 68.74 | 67.00 | 67.61 | 1,051,879 | -1.09(-1.59%) |
Nov 11, 2011 | 67.86 | 68.95 | 67.53 | 68.70 | 1,273,456 | +1.57(+2.34%) |
Nov 10, 2011 | 67.50 | 67.73 | 65.60 | 67.13 | 1,523,687 | +0.35(+0.52%) |
Nov 09, 2011 | 67.53 | 68.23 | 66.63 | 66.78 | 1,919,709 | -1.73(-2.53%) |
Nov 08, 2011 | 68.90 | 68.97 | 67.86 | 68.51 | 2,605,101 | +0.19(+0.28%) |
Nov 07, 2011 | 69.03 | 69.05 | 67.91 | 68.32 | 2,634,435 | -0.35(-0.51%) |
Nov 04, 2011 | 68.68 | 69.13 | 68.12 | 68.67 | 2,677,438 | -0.48(-0.69%) |
Nov 03, 2011 | 67.57 | 69.63 | 66.44 | 69.15 | 5,593,196 | -1.41(-2.00%) |
Nov 02, 2011 | 70.54 | 71.25 | 69.40 | 70.56 | 3,362,835 | +1.05(+1.51%) |
Nov 01, 2011 | 70.00 | 70.59 | 68.25 | 69.51 | 2,709,131 | -2.61(-3.62%) |
Oct 31, 2011 | 72.72 | 73.34 | 72.12 | 72.12 | 1,679,479 | -1.53(-2.08%) |
Oct 28, 2011 | 74.00 | 74.20 | 72.86 | 73.65 | 1,622,146 | -0.55(-0.74%) |
Oct 27, 2011 | 72.94 | 74.45 | 72.57 | 74.20 | 2,122,501 | +3.15(+4.43%) |
Oct 26, 2011 | 70.65 | 71.49 | 69.25 | 71.05 | 1,704,895 | +0.83(+1.18%) |
Oct 25, 2011 | 73.18 | 73.65 | 70.17 | 70.22 | 1,978,053 | -3.73(-5.04%) |
Oct 24, 2011 | 72.00 | 74.00 | 71.90 | 73.95 | 1,491,434 | +1.95(+2.71%) |
Oct 21, 2011 | 71.66 | 72.16 | 71.10 | 72.00 | 1,199,022 | +1.11(+1.57%) |
Oct 20, 2011 | 71.43 | 72.01 | 69.96 | 70.89 | 1,108,721 | -0.13(-0.18%) |
Oct 19, 2011 | 70.68 | 72.93 | 70.50 | 71.02 | 2,338,300 | +1.79(+2.59%) |
Oct 18, 2011 | 67.83 | 69.60 | 67.15 | 69.23 | 856,493 | +1.53(+2.26%) |
Oct 17, 2011 | 68.96 | 69.44 | 67.51 | 67.70 | 1,030,193 | -1.42(-2.05%) |
Oct 14, 2011 | 68.41 | 69.12 | 67.85 | 69.12 | 1,005,912 | +1.43(+2.11%) |
Oct 13, 2011 | 68.53 | 69.00 | 66.76 | 67.69 | 1,262,170 | -0.76(-1.11%) |
Oct 12, 2011 | 69.06 | 69.75 | 68.38 | 68.45 | 1,467,230 | +0.07(+0.10%) |
Oct 11, 2011 | 68.86 | 68.87 | 67.01 | 68.38 | 1,723,124 | -0.95(-1.37%) |
Oct 10, 2011 | 67.60 | 69.50 | 67.41 | 69.33 | 1,608,134 | +2.53(+3.79%) |
Oct 07, 2011 | 67.56 | 67.80 | 65.83 | 66.80 | 1,642,339 | -0.54(-0.80%) |
Oct 06, 2011 | 65.47 | 67.49 | 64.34 | 67.34 | 2,508,270 | +2.12(+3.25%) |
Oct 05, 2011 | 63.43 | 65.30 | 61.66 | 65.22 | 3,003,627 | +1.75(+2.76%) |
Oct 04, 2011 | 61.53 | 63.60 | 60.39 | 63.47 | 3,862,320 | +1.03(+1.65%) |
Oct 03, 2011 | 65.21 | 66.60 | 62.36 | 62.44 | 3,007,807 | -2.87(-4.39%) |
Sep 30, 2011 | 66.30 | 67.90 | 65.09 | 65.31 | 2,318,093 | -1.76(-2.62%) |
Sep 29, 2011 | 71.00 | 71.65 | 66.13 | 67.07 | 2,704,301 | -3.02(-4.31%) |
Sep 28, 2011 | 71.29 | 71.96 | 70.00 | 70.09 | 1,629,051 | -0.85(-1.20%) |
Sep 27, 2011 | 72.24 | 72.70 | 70.40 | 70.94 | 2,207,255 | -0.63(-0.88%) |
Sep 26, 2011 | 69.10 | 71.68 | 67.73 | 71.57 | 1,871,142 | +3.37(+4.94%) |
Sep 23, 2011 | 67.21 | 68.34 | 66.51 | 68.20 | 1,596,564 | +0.57(+0.84%) |
Sep 22, 2011 | 67.91 | 69.54 | 66.60 | 67.63 | 2,624,325 | -2.42(-3.45%) |
Sep 21, 2011 | 71.55 | 72.50 | 70.03 | 70.05 | 1,873,116 | -1.95(-2.71%) |
Sep 20, 2011 | 72.00 | 73.33 | 70.68 | 72.00 | 2,837,553 | -0.10(-0.14%) |
Sep 19, 2011 | 68.05 | 72.60 | 68.01 | 72.10 | 3,697,097 | +3.05(+4.42%) |
Sep 16, 2011 | 68.60 | 69.24 | 67.93 | 69.05 | 4,479,247 | +0.55(+0.80%) |
Sep 15, 2011 | 67.44 | 68.95 | 67.22 | 68.50 | 3,231,295 | +1.59(+2.38%) |
Sep 14, 2011 | 66.85 | 67.44 | 65.67 | 66.91 | 2,185,213 | +0.35(+0.53%) |
Sep 13, 2011 | 64.99 | 66.79 | 63.76 | 66.56 | 2,083,758 | +0.89(+1.36%) |
Sep 12, 2011 | 63.27 | 65.91 | 63.27 | 65.67 | 1,471,104 | +1.19(+1.85%) |
Sep 09, 2011 | 65.06 | 65.26 | 63.73 | 64.48 | 2,422,912 | -1.28(-1.95%) |
Sep 08, 2011 | 66.30 | 67.14 | 65.59 | 65.76 | 1,826,516 | -1.09(-1.63%) |
Sep 07, 2011 | 65.73 | 66.85 | 65.13 | 66.85 | 2,252,819 | +2.32(+3.60%) |
Sep 06, 2011 | 61.43 | 64.63 | 60.91 | 64.53 | 1,822,171 | +1.42(+2.25%) |
Sep 02, 2011 | 63.64 | 63.86 | 62.46 | 63.11 | 1,629,994 | -1.85(-2.85%) |
Sep 01, 2011 | 66.28 | 66.48 | 64.83 | 64.96 | 1,782,884 | -1.08(-1.64%) |
Aug 31, 2011 | 64.10 | 66.34 | 64.06 | 66.04 | 2,498,786 | +2.27(+3.56%) |
Aug 30, 2011 | 63.79 | 64.69 | 62.68 | 63.77 | 1,742,401 | -0.52(-0.81%) |
Aug 29, 2011 | 61.59 | 64.33 | 61.35 | 64.29 | 1,624,320 | +3.21(+5.26%) |
Aug 26, 2011 | 58.16 | 61.10 | 57.42 | 61.08 | 1,844,217 | +2.65(+4.54%) |
Aug 25, 2011 | 59.73 | 60.20 | 58.24 | 58.43 | 1,151,199 | -1.12(-1.88%) |
Aug 24, 2011 | 58.90 | 60.11 | 58.40 | 59.55 | 1,784,975 | +0.63(+1.07%) |
Aug 23, 2011 | 56.98 | 58.92 | 56.37 | 58.92 | 2,203,289 | +2.15(+3.79%) |
Aug 22, 2011 | 58.18 | 58.18 | 56.56 | 56.77 | 2,399,082 | -0.06(-0.11%) |
Aug 19, 2011 | 57.94 | 59.52 | 56.71 | 56.83 | 3,054,409 | -2.01(-3.42%) |
Aug 18, 2011 | 61.49 | 62.53 | 57.40 | 58.84 | 7,052,772 | -3.20(-5.16%) |
Aug 17, 2011 | 60.16 | 62.16 | 60.16 | 62.04 | 3,450,214 | +2.07(+3.45%) |
Aug 16, 2011 | 59.95 | 60.30 | 58.89 | 59.97 | 1,903,973 | -0.30(-0.50%) |
Aug 15, 2011 | 58.68 | 60.46 | 58.42 | 60.27 | 1,816,771 | +1.98(+3.40%) |
Aug 12, 2011 | 58.00 | 58.73 | 56.84 | 58.29 | 1,901,380 | +0.85(+1.48%) |
Aug 11, 2011 | 55.02 | 58.17 | 54.01 | 57.44 | 2,758,327 | +3.44(+6.37%) |
Aug 10, 2011 | 54.77 | 55.60 | 53.73 | 54.00 | 3,899,807 | -1.79(-3.21%) |
Aug 09, 2011 | 56.20 | 56.33 | 53.32 | 55.79 | 4,850,135 | +1.58(+2.91%) |
Aug 08, 2011 | 56.88 | 57.71 | 54.00 | 54.21 | 3,488,208 | -4.40(-7.51%) |
Aug 05, 2011 | 60.09 | 60.19 | 57.97 | 58.61 | 4,232,365 | -0.98(-1.64%) |
Aug 04, 2011 | 62.70 | 63.00 | 59.54 | 59.59 | 2,820,476 | -3.81(-6.01%) |
Aug 03, 2011 | 63.86 | 63.96 | 62.02 | 63.40 | 2,036,738 | -0.20(-0.31%) |
Aug 02, 2011 | 66.04 | 66.36 | 63.58 | 63.60 | 1,570,339 | -2.74(-4.13%) |
Aug 01, 2011 | 67.44 | 67.44 | 65.44 | 66.34 | 1,432,139 | -0.36(-0.54%) |
Jul 29, 2011 | 66.09 | 67.44 | 65.57 | 66.70 | 2,069,389 | -0.44(-0.66%) |
Jul 28, 2011 | 67.25 | 68.00 | 65.43 | 67.14 | 3,940,964 | +1.71(+2.61%) |
Jul 27, 2011 | 66.79 | 66.95 | 63.76 | 65.43 | 4,250,689 | -1.47(-2.20%) |
Jul 26, 2011 | 67.00 | 68.00 | 66.61 | 66.90 | 1,793,219 | +0.18(+0.27%) |
Jul 25, 2011 | 65.33 | 67.89 | 65.33 | 66.72 | 2,232,043 | +0.59(+0.89%) |
Jul 22, 2011 | 65.85 | 66.13 | 65.00 | 66.13 | 752,261 | +0.70(+1.08%) |
Jul 21, 2011 | 65.79 | 66.00 | 65.06 | 65.42 | 836,285 | -0.37(-0.55%) |
Jul 20, 2011 | 65.77 | 66.16 | 64.83 | 65.79 | 835,314 | -0.13(-0.20%) |
Jul 19, 2011 | 64.54 | 66.03 | 64.48 | 65.92 | 947,266 | +2.03(+3.18%) |
Jul 18, 2011 | 64.13 | 64.77 | 63.40 | 63.89 | 919,440 | -0.63(-0.98%) |
Jul 15, 2011 | 64.28 | 64.53 | 63.70 | 64.52 | 963,941 | +0.42(+0.66%) |
Jul 14, 2011 | 65.72 | 66.18 | 64.01 | 64.10 | 1,692,040 | -1.61(-2.45%) |
Jul 13, 2011 | 65.20 | 67.42 | 65.20 | 65.71 | 1,552,922 | +0.82(+1.26%) |
Jul 12, 2011 | 64.68 | 66.18 | 64.66 | 64.89 | 1,842,899 | +0.23(+0.36%) |
Jul 11, 2011 | 65.00 | 65.73 | 63.89 | 64.66 | 1,891,632 | +0.30(+0.47%) |
Jul 08, 2011 | 63.95 | 64.77 | 63.82 | 64.36 | 688,039 | -0.35(-0.54%) |
Jul 07, 2011 | 64.50 | 64.89 | 64.00 | 64.71 | 828,232 | +0.93(+1.46%) |
Jul 06, 2011 | 63.94 | 64.50 | 63.39 | 63.78 | 1,155,704 | -0.04(-0.06%) |
Jul 05, 2011 | 64.12 | 64.23 | 62.37 | 63.82 | 1,612,546 | -0.59(-0.92%) |
Jul 01, 2011 | 63.69 | 64.41 | 63.38 | 64.41 | 1,133,408 | +0.96(+1.51%) |
Jun 30, 2011 | 63.56 | 63.92 | 62.91 | 63.45 | 1,139,691 | +0.00(+0.00%) |
Jun 29, 2011 | 63.38 | 64.00 | 63.24 | 63.45 | 1,592,246 | -0.06(-0.09%) |
Jun 28, 2011 | 61.50 | 63.73 | 61.50 | 63.51 | 1,705,367 | +2.09(+3.40%) |
Jun 27, 2011 | 60.37 | 61.53 | 59.96 | 61.42 | 1,111,163 | +0.90(+1.49%) |
Jun 24, 2011 | 61.20 | 61.50 | 59.97 | 60.52 | 2,086,499 | -0.65(-1.06%) |
Jun 23, 2011 | 59.30 | 61.27 | 59.26 | 61.17 | 1,802,263 | +1.19(+1.98%) |
Jun 22, 2011 | 60.00 | 60.89 | 59.80 | 59.98 | 1,715,835 | -0.43(-0.71%) |
Jun 21, 2011 | 57.37 | 60.91 | 57.27 | 60.41 | 3,095,437 | +3.51(+6.17%) |
Jun 20, 2011 | 57.16 | 57.83 | 56.67 | 56.90 | 1,117,753 | +1.21(+2.17%) |
Jun 17, 2011 | 56.09 | 56.96 | 55.63 | 55.69 | 2,425,811 | +0.42(+0.76%) |
Jun 16, 2011 | 54.12 | 55.41 | 54.12 | 55.27 | 1,699,388 | +1.29(+2.39%) |
Jun 15, 2011 | 54.52 | 55.09 | 53.92 | 53.98 | 1,137,815 | -0.79(-1.44%) |
Jun 14, 2011 | 55.20 | 55.76 | 54.33 | 54.77 | 1,415,570 | +0.06(+0.11%) |
Jun 13, 2011 | 54.20 | 54.88 | 53.95 | 54.71 | 1,111,305 | +0.48(+0.89%) |
Jun 10, 2011 | 54.95 | 55.00 | 54.14 | 54.23 | 1,552,834 | -0.91(-1.65%) |
Jun 09, 2011 | 54.37 | 56.06 | 54.32 | 55.14 | 1,747,775 | +0.70(+1.29%) |
Jun 08, 2011 | 56.79 | 57.11 | 54.43 | 54.44 | 2,607,000 | -2.55(-4.47%) |
Jun 07, 2011 | 56.21 | 57.88 | 55.97 | 56.99 | 1,201,088 | +1.04(+1.86%) |
Jun 06, 2011 | 57.00 | 57.28 | 55.84 | 55.95 | 1,470,452 | -1.20(-2.10%) |
Jun 03, 2011 | 57.96 | 58.05 | 57.00 | 57.15 | 1,624,911 | -2.35(-3.95%) |
May 24, 2011 | 59.68 | 60.00 | 59.44 | 59.50 | 885,982 | -0.41(-0.68%) |
May 23, 2011 | 59.99 | 60.36 | 59.27 | 59.91 | 1,276,566 | -0.93(-1.53%) |
May 20, 2011 | 61.78 | 61.78 | 60.57 | 60.84 | 751,410 | -1.04(-1.68%) |
May 19, 2011 | 62.02 | 62.34 | 61.43 | 61.88 | 946,734 | -0.03(-0.05%) |
May 18, 2011 | 61.42 | 62.13 | 60.77 | 61.91 | 642,811 | +0.34(+0.55%) |
May 17, 2011 | 60.89 | 61.98 | 60.42 | 61.57 | 1,018,661 | +0.24(+0.39%) |
May 16, 2011 | 62.00 | 62.44 | 61.03 | 61.33 | 928,670 | -1.16(-1.86%) |
May 13, 2011 | 63.30 | 63.30 | 62.11 | 62.49 | 873,799 | -0.74(-1.17%) |
May 12, 2011 | 63.08 | 63.46 | 62.70 | 63.23 | 976,915 | +0.05(+0.08%) |
May 11, 2011 | 63.47 | 63.58 | 61.95 | 63.18 | 1,534,504 | -0.34(-0.54%) |
May 10, 2011 | 61.46 | 63.68 | 61.29 | 63.52 | 1,991,691 | +2.44(+3.99%) |
May 09, 2011 | 61.33 | 62.00 | 60.88 | 61.08 | 1,307,548 | -0.49(-0.80%) |
May 06, 2011 | 60.75 | 61.77 | 59.99 | 61.57 | 1,827,299 | +1.62(+2.70%) |
May 05, 2011 | 62.42 | 62.98 | 59.55 | 59.95 | 6,806,522 | +0.21(+0.35%) |
May 04, 2011 | 59.92 | 61.16 | 58.45 | 59.74 | 5,796,698 | -0.03(-0.05%) |
May 03, 2011 | 59.37 | 59.90 | 58.50 | 59.77 | 3,147,356 | +0.13(+0.22%) |
May 02, 2011 | 59.47 | 61.75 | 59.25 | 59.64 | 5,263,213 | -3.12(-4.97%) |
Apr 29, 2011 | 62.58 | 63.48 | 62.50 | 62.76 | 3,907,014 | +0.32(+0.51%) |
Apr 28, 2011 | 64.15 | 64.28 | 60.85 | 62.44 | 6,800,853 | -2.69(-4.13%) |
Apr 27, 2011 | 65.66 | 65.74 | 64.69 | 65.13 | 1,865,151 | -0.47(-0.72%) |
Apr 26, 2011 | 65.97 | 66.63 | 65.48 | 65.60 | 1,127,702 | -0.28(-0.43%) |
Apr 25, 2011 | 66.42 | 66.75 | 65.53 | 65.88 | 1,248,238 | -0.42(-0.63%) |
Apr 21, 2011 | 65.48 | 66.36 | 64.60 | 66.30 | 1,320,645 | +0.63(+0.96%) |
Apr 20, 2011 | 64.42 | 65.88 | 64.33 | 65.67 | 1,577,867 | +1.75(+2.74%) |
Apr 19, 2011 | 63.59 | 63.94 | 62.95 | 63.92 | 972,004 | +0.57(+0.90%) |
Apr 18, 2011 | 63.94 | 64.06 | 62.76 | 63.35 | 1,195,111 | -1.36(-2.10%) |
Apr 15, 2011 | 65.14 | 65.17 | 63.67 | 64.71 | 1,250,930 | -0.26(-0.40%) |
Apr 14, 2011 | 64.35 | 65.35 | 64.16 | 64.97 | 1,506,076 | +0.38(+0.59%) |
Apr 13, 2011 | 63.04 | 64.79 | 63.01 | 64.59 | 1,714,798 | +1.69(+2.69%) |
Apr 12, 2011 | 62.74 | 63.44 | 62.10 | 62.90 | 1,437,898 | -0.26(-0.41%) |
Apr 11, 2011 | 62.92 | 63.49 | 62.68 | 63.16 | 1,520,549 | +0.26(+0.41%) |
Apr 08, 2011 | 64.21 | 64.42 | 62.58 | 62.90 | 1,702,034 | -1.54(-2.39%) |
Apr 07, 2011 | 63.80 | 64.86 | 63.80 | 64.44 | 1,287,420 | +0.68(+1.07%) |
Apr 06, 2011 | 66.00 | 66.00 | 63.61 | 63.76 | 2,357,370 | -1.92(-2.92%) |
Apr 05, 2011 | 66.00 | 66.08 | 65.03 | 65.68 | 1,898,668 | -0.42(-0.64%) |
Apr 04, 2011 | 66.73 | 66.87 | 66.03 | 66.10 | 1,349,863 | -0.63(-0.94%) |
Apr 01, 2011 | 66.44 | 66.87 | 65.91 | 66.73 | 1,209,624 | +0.83(+1.26%) |
Mar 31, 2011 | 65.87 | 66.20 | 65.53 | 65.90 | 1,235,432 | -0.03(-0.05%) |
Mar 30, 2011 | 64.46 | 65.99 | 64.41 | 65.93 | 1,586,703 | +1.58(+2.46%) |
Mar 29, 2011 | 63.49 | 64.35 | 63.28 | 64.35 | 1,017,493 | +0.99(+1.56%) |
Mar 28, 2011 | 63.96 | 64.33 | 63.20 | 63.36 | 1,302,519 | -0.60(-0.94%) |
Mar 25, 2011 | 63.43 | 64.16 | 62.95 | 63.96 | 1,345,143 | +0.78(+1.23%) |
Mar 24, 2011 | 62.16 | 63.52 | 61.54 | 63.18 | 1,624,544 | +1.30(+2.10%) |
Mar 23, 2011 | 61.35 | 62.23 | 60.40 | 61.88 | 1,726,563 | +0.51(+0.83%) |
Mar 22, 2011 | 61.83 | 61.98 | 61.32 | 61.37 | 1,383,917 | -0.36(-0.58%) |
Mar 21, 2011 | 61.72 | 62.14 | 60.78 | 61.73 | 1,822,498 | +1.29(+2.13%) |
Mar 18, 2011 | 61.07 | 61.43 | 59.21 | 60.44 | 3,576,900 | +0.04(+0.07%) |
Mar 17, 2011 | 60.59 | 60.75 | 59.85 | 60.40 | 1,943,655 | +0.32(+0.53%) |
Mar 16, 2011 | 59.20 | 60.85 | 59.01 | 60.08 | 3,637,295 | +0.70(+1.18%) |
Mar 15, 2011 | 57.68 | 59.96 | 57.58 | 59.38 | 1,809,437 | +0.37(+0.63%) |
Mar 14, 2011 | 58.39 | 59.18 | 58.21 | 59.01 | 1,865,682 | +0.12(+0.20%) |
Mar 11, 2011 | 57.97 | 59.05 | 57.83 | 58.89 | 1,552,592 | +0.61(+1.05%) |
Mar 10, 2011 | 58.14 | 58.65 | 57.54 | 58.28 | 1,835,425 | -0.59(-1.00%) |
Mar 09, 2011 | 58.15 | 58.89 | 57.16 | 58.87 | 1,601,163 | +0.60(+1.03%) |
Mar 08, 2011 | 57.86 | 58.88 | 57.14 | 58.27 | 1,176,482 | +0.40(+0.69%) |
Mar 07, 2011 | 59.21 | 59.21 | 56.83 | 57.87 | 1,532,527 | -1.18(-2.00%) |
Mar 04, 2011 | 58.32 | 59.60 | 58.15 | 59.05 | 1,638,019 | +0.63(+1.08%) |
Mar 03, 2011 | 58.48 | 59.26 | 58.34 | 58.42 | 1,568,611 | +0.54(+0.93%) |
Mar 02, 2011 | 56.85 | 58.82 | 56.75 | 57.88 | 1,802,393 | +1.26(+2.23%) |
Mar 01, 2011 | 58.97 | 58.98 | 56.36 | 56.62 | 2,110,014 | -1.94(-3.31%) |
Feb 28, 2011 | 58.18 | 59.00 | 57.85 | 58.56 | 1,270,734 | +0.68(+1.17%) |
Feb 25, 2011 | 57.62 | 58.27 | 57.45 | 57.88 | 1,414,762 | +0.47(+0.82%) |
Feb 24, 2011 | 56.94 | 58.16 | 56.66 | 57.41 | 1,827,034 | +0.35(+0.61%) |
Feb 23, 2011 | 58.20 | 58.24 | 56.28 | 57.06 | 2,622,712 | -1.18(-2.03%) |
Feb 22, 2011 | 59.53 | 59.99 | 58.10 | 58.24 | 2,333,699 | -1.79(-2.98%) |
Feb 18, 2011 | 60.46 | 60.46 | 59.50 | 60.03 | 1,872,981 | -0.43(-0.71%) |
Feb 17, 2011 | 59.92 | 60.60 | 59.54 | 60.46 | 1,528,677 | +0.32(+0.53%) |
Feb 16, 2011 | 59.27 | 60.20 | 59.02 | 60.14 | 2,338,915 | +0.90(+1.52%) |
Feb 15, 2011 | 59.11 | 59.66 | 59.05 | 59.24 | 2,103,212 | -0.05(-0.08%) |
Feb 14, 2011 | 59.50 | 59.82 | 59.24 | 59.29 | 2,515,086 | -0.38(-0.64%) |
Feb 11, 2011 | 59.36 | 60.00 | 59.36 | 59.67 | 2,902,272 | -0.38(-0.63%) |
Feb 10, 2011 | 58.77 | 60.94 | 58.49 | 60.05 | 11,134,533 | +6.30(+11.72%) |
Feb 09, 2011 | 53.02 | 53.84 | 52.52 | 53.75 | 3,501,842 | +0.84(+1.59%) |
Feb 08, 2011 | 52.88 | 53.85 | 52.71 | 52.91 | 2,153,357 | +0.08(+0.15%) |
Feb 07, 2011 | 53.02 | 53.16 | 52.52 | 52.83 | 1,515,625 | -0.17(-0.32%) |
Feb 04, 2011 | 51.77 | 53.06 | 51.67 | 53.00 | 1,314,370 | +1.34(+2.59%) |
Feb 03, 2011 | 51.79 | 52.20 | 50.78 | 51.66 | 1,124,803 | -0.06(-0.12%) |
Feb 02, 2011 | 52.70 | 52.95 | 51.38 | 51.72 | 2,285,566 | -1.19(-2.25%) |