Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 97.78 | 98.18 | 96.82 | 97.22 | 174,690 | -2.78(-2.78%) |
Oct 28, 2011 | 99.99 | 100.35 | 98.94 | 100.00 | 170,650 | +0.10(+0.10%) |
Oct 27, 2011 | 97.59 | 100.76 | 96.60 | 99.90 | 324,162 | +2.44(+2.50%) |
Oct 26, 2011 | 97.00 | 98.11 | 96.28 | 97.46 | 397,313 | +2.10(+2.21%) |
Oct 25, 2011 | 90.50 | 96.19 | 89.56 | 95.36 | 580,501 | +5.22(+5.79%) |
Oct 24, 2011 | 89.77 | 90.53 | 89.40 | 90.14 | 209,431 | +1.60(+1.81%) |
Oct 21, 2011 | 89.10 | 89.54 | 87.94 | 88.54 | 206,526 | +2.00(+2.31%) |
Oct 20, 2011 | 86.42 | 87.27 | 84.80 | 86.54 | 310,767 | -2.43(-2.73%) |
Oct 19, 2011 | 90.34 | 90.77 | 88.69 | 88.97 | 109,172 | -2.31(-2.54%) |
Oct 18, 2011 | 89.15 | 91.38 | 87.29 | 91.28 | 318,802 | -0.95(-1.04%) |
Oct 17, 2011 | 93.78 | 93.98 | 91.62 | 92.24 | 128,966 | -0.91(-0.98%) |
Oct 14, 2011 | 93.12 | 93.63 | 91.91 | 93.15 | 124,900 | +1.29(+1.40%) |
Oct 13, 2011 | 91.95 | 92.12 | 90.24 | 91.86 | 208,450 | -1.13(-1.22%) |
Oct 12, 2011 | 93.62 | 93.85 | 92.50 | 92.99 | 167,295 | +1.21(+1.32%) |
Oct 11, 2011 | 91.90 | 92.10 | 90.71 | 91.78 | 178,320 | -1.24(-1.33%) |
Oct 10, 2011 | 91.72 | 93.12 | 90.76 | 93.02 | 254,060 | +4.38(+4.94%) |
Oct 07, 2011 | 90.53 | 91.14 | 87.48 | 88.64 | 254,968 | -1.47(-1.63%) |
Oct 06, 2011 | 89.50 | 90.71 | 89.00 | 90.11 | 203,331 | +1.25(+1.41%) |
Oct 05, 2011 | 87.23 | 89.76 | 85.56 | 88.86 | 265,257 | +1.99(+2.29%) |
Oct 04, 2011 | 90.58 | 90.62 | 84.20 | 86.87 | 578,948 | -3.65(-4.03%) |
Oct 03, 2011 | 90.69 | 91.20 | 89.47 | 90.52 | 380,506 | +3.18(+3.64%) |
Sep 30, 2011 | 86.63 | 88.11 | 85.50 | 87.34 | 238,018 | +0.39(+0.45%) |
Sep 29, 2011 | 87.37 | 87.54 | 85.30 | 86.96 | 247,258 | +1.67(+1.95%) |
Sep 28, 2011 | 90.34 | 90.99 | 84.65 | 85.29 | 697,255 | -5.07(-5.61%) |
Sep 27, 2011 | 91.21 | 92.18 | 89.48 | 90.36 | 839,549 | +3.46(+3.98%) |
Sep 26, 2011 | 86.69 | 88.26 | 83.10 | 86.90 | 1,105,470 | -2.90(-3.23%) |
Sep 23, 2011 | 95.40 | 96.60 | 88.26 | 89.80 | 1,294,054 | -11.00(-10.91%) |
Sep 22, 2011 | 101.00 | 102.14 | 98.80 | 100.80 | 1,055,179 | -5.61(-5.27%) |
Sep 21, 2011 | 107.80 | 110.16 | 105.81 | 106.41 | 455,130 | -2.51(-2.30%) |
Sep 20, 2011 | 105.72 | 109.66 | 105.43 | 108.92 | 436,628 | +3.07(+2.90%) |
Sep 19, 2011 | 110.06 | 110.06 | 104.68 | 105.85 | 533,222 | -3.44(-3.15%) |
Sep 16, 2011 | 106.68 | 110.94 | 106.46 | 109.29 | 425,264 | +1.97(+1.84%) |
Sep 15, 2011 | 107.69 | 107.83 | 105.13 | 107.32 | 552,548 | -3.54(-3.19%) |
Sep 14, 2011 | 111.12 | 111.73 | 109.46 | 110.86 | 299,935 | -1.70(-1.51%) |
Sep 13, 2011 | 111.32 | 113.75 | 109.78 | 112.56 | 338,194 | +2.25(+2.04%) |
Sep 12, 2011 | 112.98 | 113.14 | 108.51 | 110.31 | 508,024 | -5.04(-4.37%) |
Sep 09, 2011 | 114.25 | 116.98 | 113.33 | 115.35 | 634,719 | -1.41(-1.21%) |
Sep 08, 2011 | 116.29 | 117.20 | 114.22 | 116.76 | 522,842 | +5.92(+5.34%) |
Sep 07, 2011 | 109.53 | 112.07 | 107.51 | 110.84 | 626,742 | -7.70(-6.50%) |
Sep 06, 2011 | 120.79 | 122.34 | 115.10 | 118.54 | 789,623 | -0.38(-0.32%) |
Sep 02, 2011 | 118.30 | 119.32 | 117.53 | 118.92 | 469,663 | +6.86(+6.12%) |
Sep 01, 2011 | 111.54 | 112.60 | 110.56 | 112.06 | 201,506 | +0.08(+0.07%) |
Aug 31, 2011 | 112.03 | 113.94 | 110.26 | 111.98 | 286,317 | -1.66(-1.46%) |
Aug 30, 2011 | 111.90 | 113.89 | 110.32 | 113.64 | 506,258 | +6.28(+5.85%) |
Aug 29, 2011 | 109.73 | 110.18 | 106.02 | 107.36 | 540,027 | -4.30(-3.85%) |
Aug 26, 2011 | 106.87 | 111.82 | 105.00 | 111.66 | 1,028,365 | +6.23(+5.91%) |
Aug 25, 2011 | 99.14 | 106.03 | 97.00 | 105.43 | 1,038,294 | +0.70(+0.67%) |
Aug 24, 2011 | 112.86 | 113.45 | 102.44 | 104.73 | 1,863,059 | -7.92(-7.03%) |
Aug 23, 2011 | 118.64 | 120.60 | 112.44 | 112.65 | 1,565,590 | -8.93(-7.34%) |
Aug 22, 2011 | 118.19 | 121.95 | 117.86 | 121.58 | 834,853 | +5.83(+5.04%) |
Aug 19, 2011 | 117.80 | 117.84 | 114.29 | 115.75 | 979,120 | +2.92(+2.59%) |
Aug 18, 2011 | 112.03 | 113.34 | 111.21 | 112.83 | 821,704 | +4.08(+3.75%) |
Aug 17, 2011 | 108.00 | 109.00 | 107.28 | 108.75 | 406,460 | +0.67(+0.62%) |
Aug 16, 2011 | 106.47 | 108.24 | 106.24 | 108.08 | 698,425 | +2.59(+2.46%) |
Aug 15, 2011 | 102.60 | 105.60 | 102.04 | 105.49 | 430,127 | +2.11(+2.04%) |
Aug 12, 2011 | 102.82 | 103.87 | 100.73 | 103.38 | 886,335 | -0.97(-0.93%) |
Aug 11, 2011 | 106.31 | 106.31 | 101.81 | 104.35 | 1,191,930 | -4.48(-4.12%) |
Aug 10, 2011 | 106.53 | 109.78 | 105.51 | 108.83 | 1,340,173 | +6.78(+6.64%) |
Aug 09, 2011 | 93.76 | 107.52 | 100.01 | 102.05 | 1,129,644 | +2.00(+2.00%) |
Aug 08, 2011 | 98.18 | 100.68 | 97.36 | 100.05 | 1,046,840 | +6.17(+6.58%) |
Aug 05, 2011 | 93.70 | 94.50 | 92.40 | 93.88 | 502,140 | +1.38(+1.49%) |
Aug 04, 2011 | 96.00 | 96.42 | 91.40 | 92.50 | 1,274,569 | -1.06(-1.13%) |
Aug 03, 2011 | 94.55 | 95.12 | 93.37 | 93.56 | 575,714 | -0.03(-0.03%) |
Aug 02, 2011 | 91.09 | 93.71 | 90.66 | 93.59 | 611,814 | +4.37(+4.89%) |
Aug 01, 2011 | 88.96 | 90.55 | 88.23 | 89.22 | 448,892 | -0.73(-0.81%) |
Jul 29, 2011 | 90.11 | 90.78 | 89.24 | 89.95 | 459,264 | +1.13(+1.27%) |
Jul 28, 2011 | 89.06 | 89.18 | 87.45 | 88.82 | 302,610 | +0.16(+0.18%) |
Jul 27, 2011 | 90.19 | 90.31 | 88.16 | 88.66 | 281,085 | -0.68(-0.76%) |
Jul 26, 2011 | 88.48 | 89.38 | 88.09 | 89.34 | 329,992 | +0.44(+0.49%) |
Jul 25, 2011 | 89.23 | 89.40 | 88.22 | 88.90 | 287,892 | +1.34(+1.53%) |
Jul 22, 2011 | 87.21 | 87.61 | 87.07 | 87.56 | 236,408 | +1.43(+1.66%) |
Jul 21, 2011 | 87.35 | 87.45 | 85.57 | 86.13 | 346,653 | -1.30(-1.49%) |
Jul 20, 2011 | 85.45 | 87.43 | 85.35 | 87.43 | 318,177 | +1.47(+1.71%) |
Jul 19, 2011 | 87.80 | 87.80 | 85.35 | 85.96 | 412,101 | -2.08(-2.37%) |
Jul 18, 2011 | 87.21 | 88.11 | 87.09 | 88.04 | 468,477 | +1.48(+1.71%) |
Jul 15, 2011 | 85.60 | 86.65 | 85.49 | 86.56 | 330,303 | +0.66(+0.77%) |
Jul 14, 2011 | 86.16 | 86.62 | 85.21 | 85.90 | 574,479 | +0.52(+0.61%) |
Jul 13, 2011 | 84.94 | 86.05 | 84.80 | 85.38 | 556,459 | +1.50(+1.79%) |
Jul 12, 2011 | 82.25 | 84.48 | 81.77 | 83.88 | 430,631 | +1.27(+1.54%) |
Jul 11, 2011 | 82.42 | 82.72 | 81.13 | 82.61 | 278,982 | +1.40(+1.72%) |
Jul 08, 2011 | 81.30 | 81.46 | 80.96 | 81.21 | 193,649 | +1.15(+1.44%) |
Jul 07, 2011 | 79.85 | 80.19 | 79.06 | 80.06 | 194,802 | +0.30(+0.38%) |
Jul 06, 2011 | 79.54 | 80.30 | 79.42 | 79.76 | 282,533 | +1.44(+1.84%) |
Jul 05, 2011 | 77.68 | 78.58 | 77.61 | 78.32 | 275,340 | +2.70(+3.57%) |
Jul 01, 2011 | 75.59 | 75.71 | 74.68 | 75.62 | 289,235 | -1.16(-1.51%) |
Jun 30, 2011 | 77.99 | 78.18 | 76.78 | 76.78 | 225,956 | -1.25(-1.60%) |
Jun 29, 2011 | 77.58 | 78.30 | 77.24 | 78.03 | 157,417 | +1.02(+1.32%) |
Jun 28, 2011 | 76.88 | 77.52 | 76.43 | 77.01 | 106,892 | +0.58(+0.76%) |
Jun 27, 2011 | 76.70 | 77.22 | 75.93 | 76.43 | 329,984 | -0.58(-0.75%) |
Jun 24, 2011 | 78.79 | 78.90 | 76.76 | 77.01 | 380,970 | -2.33(-2.94%) |
Jun 23, 2011 | 79.67 | 79.85 | 78.19 | 79.34 | 383,280 | -2.94(-3.57%) |
Jun 22, 2011 | 82.24 | 83.10 | 81.75 | 82.28 | 395,869 | +0.37(+0.45%) |
Jun 21, 2011 | 81.40 | 82.01 | 81.37 | 81.91 | 130,003 | +0.79(+0.97%) |
Jun 20, 2011 | 81.24 | 81.40 | 81.12 | 81.12 | 160,121 | +0.00(+0.00%) |
Jun 17, 2011 | 79.96 | 81.41 | 79.90 | 81.12 | 147,598 | +1.12(+1.40%) |
Jun 16, 2011 | 79.88 | 80.44 | 79.15 | 80.00 | 177,225 | -0.18(-0.22%) |
Jun 15, 2011 | 79.20 | 80.57 | 78.95 | 80.18 | 249,733 | +0.41(+0.51%) |
Jun 14, 2011 | 78.69 | 79.81 | 78.56 | 79.77 | 158,431 | +1.03(+1.31%) |
Jun 13, 2011 | 79.74 | 80.08 | 78.15 | 78.74 | 402,495 | -1.62(-2.02%) |
Jun 10, 2011 | 80.19 | 80.94 | 79.80 | 80.36 | 209,968 | -1.44(-1.76%) |
Jun 09, 2011 | 81.17 | 82.25 | 80.96 | 81.80 | 154,828 | +0.80(+0.98%) |
Jun 08, 2011 | 81.28 | 81.63 | 80.47 | 81.00 | 186,744 | -0.66(-0.81%) |
Jun 07, 2011 | 81.99 | 82.12 | 80.92 | 81.66 | 201,430 | -0.05(-0.07%) |
Jun 06, 2011 | 82.13 | 82.76 | 81.47 | 81.71 | 228,479 | +0.23(+0.28%) |
Jun 03, 2011 | 81.59 | 81.92 | 80.86 | 81.49 | 300,433 | +1.65(+2.06%) |
May 24, 2011 | 79.73 | 80.25 | 79.39 | 79.84 | 433,915 | +0.81(+1.02%) |
May 23, 2011 | 78.16 | 79.12 | 78.10 | 79.03 | 406,628 | +0.33(+0.42%) |
May 20, 2011 | 76.90 | 78.91 | 76.00 | 78.70 | 566,184 | +1.98(+2.58%) |
May 19, 2011 | 76.13 | 76.86 | 75.90 | 76.72 | 202,473 | +0.06(+0.08%) |
May 18, 2011 | 76.64 | 77.29 | 76.20 | 76.66 | 266,022 | +0.95(+1.25%) |
May 17, 2011 | 75.17 | 75.76 | 74.42 | 75.71 | 456,773 | -0.72(-0.94%) |
May 16, 2011 | 76.93 | 77.79 | 76.26 | 76.43 | 280,118 | -0.21(-0.27%) |
May 13, 2011 | 77.94 | 78.44 | 75.53 | 76.64 | 413,155 | -1.08(-1.38%) |
May 12, 2011 | 77.01 | 78.22 | 76.03 | 77.72 | 370,416 | -0.09(-0.12%) |
May 11, 2011 | 78.48 | 78.57 | 76.94 | 77.81 | 471,165 | -1.34(-1.70%) |
May 10, 2011 | 78.47 | 79.45 | 78.19 | 79.16 | 377,944 | +0.47(+0.59%) |
May 09, 2011 | 77.92 | 78.81 | 77.54 | 78.69 | 559,253 | +2.21(+2.89%) |
May 06, 2011 | 76.28 | 77.23 | 75.60 | 76.48 | 810,050 | +2.08(+2.80%) |
May 05, 2011 | 78.00 | 78.79 | 73.50 | 74.40 | 1,553,711 | -4.65(-5.88%) |
May 04, 2011 | 81.47 | 81.90 | 78.11 | 79.05 | 1,021,310 | -2.39(-2.94%) |
May 03, 2011 | 82.07 | 82.62 | 80.32 | 81.44 | 761,536 | -0.60(-0.73%) |
May 02, 2011 | 83.04 | 83.04 | 82.00 | 82.04 | 985,621 | -2.08(-2.47%) |
Apr 29, 2011 | 81.48 | 84.83 | 81.28 | 84.12 | 801,702 | +2.75(+3.38%) |
Apr 28, 2011 | 80.86 | 81.56 | 80.12 | 81.37 | 667,268 | +0.65(+0.81%) |
Apr 27, 2011 | 78.77 | 80.73 | 77.91 | 80.72 | 537,300 | +2.98(+3.83%) |
Apr 26, 2011 | 77.79 | 77.97 | 76.74 | 77.74 | 362,550 | -0.55(-0.70%) |
Apr 25, 2011 | 78.59 | 78.94 | 77.78 | 78.29 | 376,817 | +0.15(+0.19%) |
Apr 21, 2011 | 77.96 | 78.46 | 77.72 | 78.14 | 292,554 | +0.28(+0.36%) |
Apr 20, 2011 | 77.71 | 78.23 | 77.10 | 77.86 | 358,297 | +0.53(+0.69%) |
Apr 19, 2011 | 77.06 | 77.57 | 76.51 | 77.33 | 339,176 | +0.05(+0.06%) |
Apr 18, 2011 | 76.53 | 77.36 | 75.93 | 77.28 | 587,523 | +0.93(+1.22%) |
Apr 15, 2011 | 75.14 | 76.45 | 74.85 | 76.35 | 410,100 | +1.30(+1.73%) |
Apr 14, 2011 | 73.60 | 75.10 | 73.48 | 75.06 | 267,335 | +1.86(+2.53%) |
Apr 13, 2011 | 73.62 | 73.72 | 72.75 | 73.20 | 131,426 | +0.35(+0.48%) |
Apr 12, 2011 | 74.02 | 74.10 | 72.00 | 72.85 | 396,277 | -1.10(-1.49%) |
Apr 11, 2011 | 74.60 | 74.79 | 73.57 | 73.95 | 313,015 | -1.12(-1.49%) |
Apr 08, 2011 | 74.70 | 75.19 | 74.32 | 75.07 | 267,840 | +1.29(+1.75%) |
Apr 07, 2011 | 73.54 | 74.20 | 73.10 | 73.78 | 253,336 | +0.04(+0.06%) |
Apr 06, 2011 | 73.69 | 73.90 | 73.08 | 73.74 | 327,231 | +0.47(+0.64%) |
Apr 05, 2011 | 70.86 | 73.34 | 70.75 | 73.27 | 409,369 | +2.25(+3.17%) |
Apr 04, 2011 | 71.41 | 71.51 | 70.74 | 71.02 | 204,534 | +0.56(+0.79%) |
Apr 01, 2011 | 69.95 | 70.82 | 69.01 | 70.46 | 274,059 | -0.67(-0.94%) |
Mar 31, 2011 | 71.37 | 71.70 | 71.07 | 71.13 | 210,830 | +1.16(+1.66%) |
Mar 30, 2011 | 70.41 | 70.46 | 68.97 | 69.97 | 182,009 | +0.43(+0.62%) |
Mar 29, 2011 | 69.48 | 70.11 | 69.31 | 69.54 | 189,912 | -0.33(-0.47%) |
Mar 28, 2011 | 69.16 | 70.13 | 69.09 | 69.87 | 222,563 | -0.73(-1.03%) |
Mar 25, 2011 | 71.44 | 71.59 | 70.06 | 70.60 | 225,957 | -0.06(-0.08%) |
Mar 24, 2011 | 71.72 | 72.70 | 70.22 | 70.66 | 457,589 | -1.08(-1.51%) |
Mar 23, 2011 | 71.03 | 71.95 | 70.98 | 71.74 | 305,337 | +1.27(+1.80%) |
Mar 22, 2011 | 70.28 | 70.69 | 70.08 | 70.47 | 119,403 | -0.09(-0.13%) |
Mar 21, 2011 | 71.20 | 71.21 | 70.49 | 70.56 | 227,902 | +0.78(+1.12%) |
Mar 18, 2011 | 69.56 | 70.20 | 69.16 | 69.78 | 385,369 | +1.48(+2.17%) |
Mar 17, 2011 | 67.97 | 68.45 | 67.67 | 68.30 | 264,672 | +0.59(+0.87%) |
Mar 16, 2011 | 67.95 | 68.59 | 67.22 | 67.71 | 394,127 | +0.01(+0.01%) |
Mar 15, 2011 | 67.34 | 70.31 | 67.20 | 67.70 | 659,808 | -2.61(-3.71%) |
Mar 14, 2011 | 70.79 | 70.99 | 70.06 | 70.31 | 145,566 | +0.61(+0.87%) |
Mar 11, 2011 | 68.70 | 70.40 | 68.65 | 69.70 | 200,867 | +0.51(+0.74%) |
Mar 10, 2011 | 69.94 | 69.95 | 68.31 | 69.19 | 432,489 | -1.70(-2.40%) |
Mar 09, 2011 | 71.45 | 71.45 | 70.45 | 70.89 | 322,324 | +0.04(+0.06%) |
Mar 08, 2011 | 71.11 | 71.16 | 70.35 | 70.85 | 196,925 | -0.39(-0.55%) |
Mar 07, 2011 | 71.84 | 72.12 | 70.80 | 71.24 | 323,646 | +0.37(+0.52%) |
Mar 04, 2011 | 70.18 | 71.25 | 70.13 | 70.87 | 223,325 | +1.24(+1.78%) |
Mar 03, 2011 | 70.30 | 70.63 | 69.07 | 69.63 | 327,676 | -1.79(-2.51%) |
Mar 02, 2011 | 71.80 | 72.11 | 71.06 | 71.42 | 409,937 | -0.11(-0.15%) |
Mar 01, 2011 | 70.07 | 71.55 | 70.03 | 71.53 | 434,686 | +2.25(+3.25%) |
Feb 28, 2011 | 69.17 | 69.67 | 68.58 | 69.28 | 203,175 | +0.28(+0.41%) |
Feb 25, 2011 | 68.78 | 69.20 | 68.34 | 69.00 | 176,192 | +1.01(+1.49%) |
Feb 24, 2011 | 69.62 | 69.68 | 67.00 | 67.99 | 516,098 | -1.14(-1.65%) |
Feb 23, 2011 | 68.55 | 69.78 | 68.50 | 69.13 | 569,738 | +1.18(+1.74%) |
Feb 22, 2011 | 68.48 | 68.80 | 67.78 | 67.95 | 372,514 | +0.98(+1.46%) |
Feb 18, 2011 | 66.79 | 67.40 | 66.54 | 66.97 | 246,881 | +0.32(+0.48%) |
Feb 17, 2011 | 66.39 | 66.74 | 66.09 | 66.65 | 187,664 | +0.90(+1.37%) |
Feb 16, 2011 | 65.90 | 66.42 | 65.13 | 65.75 | 139,934 | +0.17(+0.26%) |
Feb 15, 2011 | 65.49 | 65.79 | 65.36 | 65.58 | 132,651 | +0.96(+1.49%) |
Feb 14, 2011 | 64.61 | 65.00 | 64.42 | 64.62 | 115,283 | +0.62(+0.97%) |
Feb 11, 2011 | 64.73 | 65.09 | 63.83 | 64.00 | 174,970 | -0.62(-0.96%) |
Feb 10, 2011 | 63.86 | 64.98 | 63.72 | 64.62 | 89,751 | -0.12(-0.19%) |
Feb 09, 2011 | 64.93 | 65.08 | 64.22 | 64.74 | 137,750 | -0.09(-0.14%) |
Feb 08, 2011 | 64.64 | 65.15 | 64.52 | 64.83 | 184,803 | +1.36(+2.14%) |
Feb 07, 2011 | 63.40 | 63.62 | 63.04 | 63.47 | 108,064 | +0.09(+0.15%) |
Feb 04, 2011 | 63.63 | 64.43 | 63.04 | 63.38 | 311,558 | -0.56(-0.88%) |
Feb 03, 2011 | 61.89 | 64.05 | 61.18 | 63.94 | 351,322 | +1.68(+2.70%) |
Feb 02, 2011 | 62.22 | 62.40 | 61.39 | 62.26 | 122,900 | -0.37(-0.58%) |
Feb 01, 2011 | 62.37 | 62.89 | 61.25 | 62.62 | 182,679 | +0.84(+1.35%) |
Jan 31, 2011 | 61.23 | 62.32 | 61.21 | 61.79 | 219,498 | -0.44(-0.71%) |
Jan 28, 2011 | 59.95 | 63.27 | 59.95 | 62.23 | 385,056 | +2.28(+3.80%) |
Jan 27, 2011 | 62.18 | 62.29 | 59.84 | 59.95 | 478,767 | -3.02(-4.79%) |
Jan 26, 2011 | 61.75 | 62.99 | 61.23 | 62.97 | 417,338 | +0.97(+1.56%) |
Jan 25, 2011 | 61.59 | 62.17 | 61.00 | 62.00 | 413,247 | -0.23(-0.37%) |
Jan 24, 2011 | 62.91 | 63.48 | 62.08 | 62.23 | 211,427 | -0.69(-1.10%) |
Jan 21, 2011 | 62.68 | 63.29 | 62.45 | 62.92 | 144,935 | -0.13(-0.21%) |
Jan 20, 2011 | 63.64 | 63.89 | 62.96 | 63.05 | 291,787 | -2.53(-3.86%) |
Jan 19, 2011 | 66.23 | 66.26 | 65.27 | 65.58 | 106,208 | +0.25(+0.38%) |
Jan 18, 2011 | 65.48 | 65.85 | 65.06 | 65.33 | 164,623 | +0.69(+1.07%) |
Jan 14, 2011 | 65.08 | 65.47 | 64.14 | 64.64 | 285,473 | -1.23(-1.87%) |
Jan 13, 2011 | 67.51 | 67.54 | 65.56 | 65.87 | 258,672 | -1.44(-2.14%) |
Jan 12, 2011 | 66.67 | 67.42 | 66.28 | 67.31 | 192,106 | +0.52(+0.78%) |
Jan 11, 2011 | 66.62 | 67.05 | 65.90 | 66.79 | 243,464 | +0.79(+1.20%) |
Jan 10, 2011 | 65.75 | 66.06 | 65.19 | 66.00 | 97,470 | +0.45(+0.69%) |
Jan 07, 2011 | 65.34 | 66.48 | 65.19 | 65.55 | 157,235 | -0.22(-0.33%) |
Jan 06, 2011 | 65.94 | 66.26 | 65.13 | 65.77 | 230,324 | -0.48(-0.72%) |
Jan 05, 2011 | 65.48 | 66.59 | 65.06 | 66.25 | 258,679 | -0.41(-0.62%) |
Jan 04, 2011 | 68.19 | 68.23 | 66.12 | 66.66 | 496,330 | -3.32(-4.74%) |
Jan 03, 2011 | 70.63 | 70.93 | 69.89 | 69.98 | 261,541 | -0.74(-1.05%) |
Dec 31, 2010 | 69.74 | 70.73 | 69.74 | 70.72 | 134,464 | +1.71(+2.48%) |
Dec 30, 2010 | 69.53 | 69.68 | 68.92 | 69.01 | 73,942 | -0.74(-1.06%) |
Dec 29, 2010 | 69.36 | 70.04 | 69.25 | 69.75 | 204,736 | +0.50(+0.72%) |
Dec 28, 2010 | 68.87 | 69.31 | 68.68 | 69.25 | 198,690 | +2.18(+3.25%) |
Dec 27, 2010 | 67.00 | 67.11 | 66.60 | 67.07 | 69,184 | +0.37(+0.55%) |
Dec 23, 2010 | 66.31 | 66.94 | 66.01 | 66.70 | 124,615 | -0.44(-0.65%) |
Dec 22, 2010 | 67.67 | 67.75 | 67.10 | 67.14 | 96,836 | -0.23(-0.35%) |
Dec 21, 2010 | 67.30 | 67.66 | 66.91 | 67.37 | 81,189 | +0.19(+0.28%) |
Dec 20, 2010 | 67.27 | 67.56 | 66.50 | 67.18 | 146,312 | +0.79(+1.19%) |
Dec 17, 2010 | 66.10 | 66.74 | 65.42 | 66.39 | 117,303 | +0.42(+0.64%) |
Dec 16, 2010 | 66.39 | 66.40 | 65.10 | 65.97 | 287,423 | -0.97(-1.45%) |
Dec 15, 2010 | 67.49 | 68.02 | 66.85 | 66.94 | 178,847 | -1.42(-2.07%) |
Dec 14, 2010 | 68.43 | 69.34 | 68.07 | 68.36 | 228,890 | +0.10(+0.15%) |
Dec 13, 2010 | 68.41 | 68.80 | 68.08 | 68.25 | 242,128 | +0.66(+0.98%) |
Dec 10, 2010 | 67.17 | 67.69 | 66.20 | 67.59 | 223,806 | -0.03(-0.04%) |
Dec 09, 2010 | 67.94 | 68.32 | 67.15 | 67.62 | 221,181 | +0.59(+0.87%) |
Dec 08, 2010 | 68.16 | 68.56 | 66.14 | 67.03 | 433,387 | -1.70(-2.48%) |
Dec 07, 2010 | 71.79 | 71.81 | 68.74 | 68.74 | 380,722 | -2.77(-3.87%) |
Dec 06, 2010 | 70.47 | 71.78 | 70.04 | 71.51 | 247,709 | +1.10(+1.56%) |
Dec 03, 2010 | 68.91 | 70.41 | 68.83 | 70.41 | 311,787 | +2.83(+4.19%) |
Dec 02, 2010 | 67.93 | 68.88 | 67.50 | 67.58 | 235,614 | -0.17(-0.26%) |
Dec 01, 2010 | 68.04 | 68.42 | 67.00 | 67.75 | 240,480 | +0.10(+0.16%) |
Nov 30, 2010 | 67.51 | 68.06 | 67.14 | 67.65 | 265,201 | +1.76(+2.67%) |
Nov 29, 2010 | 65.57 | 66.08 | 64.73 | 65.89 | 129,473 | +0.72(+1.10%) |
Nov 26, 2010 | 64.75 | 65.27 | 64.33 | 65.17 | 97,730 | -1.38(-2.07%) |
Nov 24, 2010 | 66.75 | 66.55 | 66.55 | 66.55 | 182,660 | -0.21(-0.31%) |
Nov 23, 2010 | 66.04 | 67.46 | 65.92 | 66.76 | 457,259 | +0.84(+1.27%) |
Nov 22, 2010 | 64.61 | 66.05 | 64.18 | 65.92 | 205,030 | +1.25(+1.93%) |
Nov 19, 2010 | 64.01 | 64.80 | 63.53 | 64.67 | 229,921 | +0.09(+0.14%) |
Nov 18, 2010 | 64.32 | 65.22 | 64.05 | 64.58 | 249,908 | +1.69(+2.69%) |
Nov 17, 2010 | 63.27 | 63.83 | 62.70 | 62.89 | 205,991 | -0.56(-0.88%) |
Nov 16, 2010 | 64.71 | 64.85 | 62.40 | 63.45 | 482,097 | -1.60(-2.46%) |
Nov 15, 2010 | 66.33 | 66.94 | 64.87 | 65.05 | 174,758 | -1.08(-1.63%) |
Nov 12, 2010 | 68.44 | 68.80 | 65.33 | 66.13 | 575,799 | -4.04(-5.76%) |
Nov 11, 2010 | 70.18 | 70.25 | 69.01 | 70.17 | 275,011 | +0.41(+0.59%) |
Nov 10, 2010 | 69.61 | 69.78 | 67.70 | 69.76 | 423,584 | +1.61(+2.35%) |
Nov 09, 2010 | 71.28 | 71.75 | 67.57 | 68.16 | 617,527 | -2.19(-3.12%) |
Nov 08, 2010 | 68.50 | 70.36 | 68.15 | 70.35 | 235,440 | +1.39(+2.02%) |
Nov 05, 2010 | 67.77 | 69.19 | 67.58 | 68.96 | 247,371 | +0.42(+0.61%) |
Nov 04, 2010 | 67.31 | 68.70 | 66.89 | 68.54 | 545,720 | +4.22(+6.55%) |
Nov 03, 2010 | 64.99 | 65.18 | 62.24 | 64.33 | 520,653 | -0.86(-1.31%) |
Nov 02, 2010 | 65.12 | 65.25 | 64.62 | 65.18 | 169,332 | +0.59(+0.91%) |