Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 62.75 | 63.10 | 62.04 | 62.06 | 1,819,197 | -1.12(-1.77%) |
Oct 28, 2011 | 62.50 | 63.31 | 62.43 | 63.17 | 1,237,004 | +0.77(+1.23%) |
Oct 27, 2011 | 62.94 | 63.11 | 61.69 | 62.41 | 1,561,862 | +1.55(+2.54%) |
Oct 26, 2011 | 61.19 | 61.77 | 60.27 | 60.86 | 1,699,421 | +0.00(+0.00%) |
Oct 25, 2011 | 61.52 | 62.41 | 60.75 | 60.86 | 1,740,191 | -1.20(-1.93%) |
Oct 24, 2011 | 60.72 | 62.27 | 60.41 | 62.06 | 2,038,464 | +1.43(+2.36%) |
Oct 21, 2011 | 58.86 | 60.63 | 58.79 | 60.63 | 1,969,804 | +2.35(+4.03%) |
Oct 20, 2011 | 58.73 | 58.95 | 57.52 | 58.28 | 1,844,035 | -0.31(-0.53%) |
Oct 19, 2011 | 58.47 | 59.37 | 58.38 | 58.59 | 1,517,561 | +0.29(+0.50%) |
Oct 18, 2011 | 57.68 | 58.92 | 57.25 | 58.30 | 1,693,983 | +0.56(+0.96%) |
Oct 17, 2011 | 58.70 | 58.90 | 57.63 | 57.74 | 925,535 | -1.19(-2.02%) |
Oct 14, 2011 | 58.94 | 59.07 | 58.34 | 58.93 | 1,279,565 | +0.33(+0.57%) |
Oct 13, 2011 | 58.84 | 58.84 | 58.15 | 58.60 | 1,499,407 | -0.26(-0.44%) |
Oct 12, 2011 | 58.73 | 59.41 | 58.55 | 58.86 | 2,030,028 | +0.62(+1.06%) |
Oct 11, 2011 | 58.95 | 59.25 | 58.19 | 58.24 | 1,394,067 | -0.82(-1.38%) |
Oct 10, 2011 | 58.65 | 59.26 | 58.38 | 59.06 | 1,076,117 | +1.26(+2.18%) |
Oct 07, 2011 | 56.88 | 58.62 | 56.88 | 57.80 | 2,118,448 | -0.28(-0.48%) |
Oct 06, 2011 | 57.45 | 58.27 | 57.42 | 58.07 | 2,674,421 | +0.23(+0.40%) |
Oct 05, 2011 | 57.38 | 58.20 | 57.04 | 57.84 | 2,423,100 | +0.46(+0.80%) |
Oct 04, 2011 | 55.62 | 57.42 | 55.20 | 57.38 | 2,373,208 | +1.19(+2.12%) |
Oct 03, 2011 | 57.78 | 58.16 | 55.88 | 56.19 | 2,660,161 | -1.97(-3.38%) |
Sep 30, 2011 | 58.49 | 59.17 | 58.14 | 58.16 | 1,679,102 | -0.81(-1.37%) |
Sep 29, 2011 | 59.07 | 59.17 | 58.05 | 58.97 | 2,316,457 | +0.86(+1.49%) |
Sep 28, 2011 | 60.57 | 60.67 | 58.07 | 58.11 | 2,928,817 | -2.30(-3.81%) |
Sep 27, 2011 | 59.53 | 61.40 | 59.50 | 60.41 | 1,671,328 | +1.63(+2.78%) |
Sep 26, 2011 | 58.73 | 59.03 | 58.14 | 58.77 | 1,616,740 | +0.28(+0.47%) |
Sep 23, 2011 | 57.91 | 58.79 | 57.65 | 58.49 | 2,040,171 | +0.27(+0.46%) |
Sep 22, 2011 | 57.26 | 58.49 | 56.88 | 58.22 | 3,859,631 | -0.24(-0.41%) |
Sep 21, 2011 | 59.73 | 60.01 | 58.44 | 58.46 | 2,730,382 | -1.38(-2.31%) |
Sep 20, 2011 | 60.32 | 61.05 | 59.79 | 59.84 | 2,537,820 | -0.10(-0.16%) |
Sep 19, 2011 | 60.64 | 60.95 | 59.53 | 59.94 | 2,498,823 | -1.34(-2.19%) |
Sep 16, 2011 | 61.59 | 61.87 | 61.05 | 61.28 | 2,159,965 | -0.20(-0.32%) |
Sep 15, 2011 | 61.75 | 61.81 | 60.28 | 61.48 | 1,671,879 | +0.19(+0.31%) |
Sep 14, 2011 | 60.67 | 61.93 | 59.63 | 61.29 | 3,099,485 | +0.65(+1.07%) |
Sep 13, 2011 | 60.79 | 61.02 | 60.11 | 60.64 | 1,368,831 | +0.05(+0.08%) |
Sep 12, 2011 | 59.78 | 60.72 | 58.76 | 60.59 | 2,635,811 | +0.29(+0.47%) |
Sep 09, 2011 | 61.76 | 61.86 | 60.03 | 60.30 | 2,751,268 | -1.99(-3.20%) |
Sep 08, 2011 | 63.19 | 63.80 | 62.23 | 62.29 | 1,921,120 | -1.20(-1.89%) |
Sep 07, 2011 | 62.45 | 63.53 | 62.30 | 63.49 | 1,455,372 | +1.60(+2.59%) |
Sep 06, 2011 | 60.48 | 62.01 | 60.06 | 61.89 | 1,724,635 | -0.05(-0.08%) |
Sep 02, 2011 | 63.15 | 63.15 | 61.73 | 61.94 | 1,574,386 | -1.54(-2.42%) |
Sep 01, 2011 | 64.08 | 64.85 | 63.42 | 63.48 | 1,635,255 | -0.74(-1.16%) |
Aug 31, 2011 | 64.04 | 64.70 | 63.82 | 64.22 | 1,285,952 | +0.51(+0.81%) |
Aug 30, 2011 | 63.53 | 64.08 | 62.92 | 63.70 | 1,426,018 | -0.09(-0.14%) |
Aug 29, 2011 | 63.49 | 64.10 | 63.46 | 63.79 | 1,304,499 | +0.88(+1.39%) |
Aug 26, 2011 | 61.50 | 63.08 | 60.22 | 62.92 | 1,257,985 | +1.24(+2.01%) |
Aug 25, 2011 | 62.98 | 63.13 | 61.40 | 61.68 | 1,435,948 | -1.17(-1.86%) |
Aug 24, 2011 | 62.18 | 62.99 | 61.97 | 62.84 | 1,566,472 | +0.44(+0.71%) |
Aug 23, 2011 | 60.89 | 62.50 | 60.70 | 62.40 | 1,970,309 | +1.76(+2.90%) |
Aug 22, 2011 | 61.80 | 61.90 | 60.37 | 60.64 | 1,464,471 | -0.06(-0.09%) |
Aug 19, 2011 | 60.78 | 61.62 | 60.52 | 60.70 | 2,253,091 | -0.43(-0.71%) |
Aug 18, 2011 | 62.32 | 62.32 | 60.41 | 61.13 | 2,287,044 | -1.85(-2.93%) |
Aug 17, 2011 | 63.46 | 64.41 | 62.83 | 62.98 | 1,773,602 | -0.37(-0.59%) |
Aug 16, 2011 | 63.25 | 63.91 | 62.67 | 63.35 | 1,949,461 | -0.65(-1.01%) |
Aug 15, 2011 | 63.72 | 64.14 | 63.04 | 64.00 | 2,044,707 | +0.65(+1.02%) |
Aug 12, 2011 | 62.42 | 63.65 | 62.19 | 63.35 | 2,658,587 | +1.27(+2.05%) |
Aug 11, 2011 | 60.46 | 62.63 | 60.12 | 62.08 | 3,773,874 | +1.78(+2.94%) |
Aug 10, 2011 | 61.08 | 61.88 | 60.11 | 60.30 | 4,074,216 | -1.89(-3.03%) |
Aug 09, 2011 | 61.57 | 62.21 | 59.18 | 62.19 | 4,194,535 | +1.89(+3.13%) |
Aug 08, 2011 | 61.57 | 62.47 | 60.08 | 60.30 | 4,900,774 | -2.22(-3.55%) |
Aug 05, 2011 | 61.87 | 63.48 | 60.80 | 62.52 | 4,616,966 | +1.28(+2.09%) |
Aug 04, 2011 | 62.73 | 63.03 | 61.23 | 61.24 | 2,469,666 | -2.03(-3.21%) |
Aug 03, 2011 | 63.18 | 63.49 | 61.67 | 63.27 | 2,534,807 | +0.16(+0.25%) |
Aug 02, 2011 | 64.35 | 65.06 | 63.07 | 63.11 | 2,194,155 | -1.83(-2.82%) |
Aug 01, 2011 | 66.41 | 66.41 | 64.08 | 64.94 | 2,458,713 | -1.03(-1.57%) |
Jul 29, 2011 | 64.97 | 66.17 | 64.87 | 65.98 | 2,123,805 | +0.53(+0.81%) |
Jul 28, 2011 | 65.78 | 66.22 | 65.28 | 65.45 | 1,232,779 | -0.43(-0.66%) |
Jul 27, 2011 | 66.93 | 67.21 | 65.64 | 65.88 | 2,174,524 | -1.16(-1.73%) |
Jul 26, 2011 | 68.48 | 68.48 | 66.94 | 67.04 | 1,538,261 | -1.31(-1.92%) |
Jul 25, 2011 | 68.31 | 68.61 | 67.93 | 68.35 | 1,356,608 | -0.43(-0.62%) |
Jul 22, 2011 | 68.49 | 68.94 | 68.49 | 68.78 | 2,104,218 | -1.43(-2.03%) |
Jul 21, 2011 | 69.68 | 70.29 | 69.43 | 70.21 | 1,207,335 | +1.02(+1.47%) |
Jul 20, 2011 | 69.44 | 69.50 | 68.84 | 69.19 | 1,140,628 | -0.17(-0.24%) |
Jul 19, 2011 | 68.53 | 69.43 | 68.50 | 69.35 | 1,299,836 | +0.96(+1.41%) |
Jul 18, 2011 | 68.61 | 68.72 | 67.89 | 68.39 | 1,221,778 | -0.33(-0.48%) |
Jul 15, 2011 | 69.13 | 69.48 | 68.35 | 68.72 | 1,650,211 | -0.36(-0.51%) |
Jul 14, 2011 | 69.50 | 69.54 | 68.49 | 69.08 | 1,322,830 | -0.18(-0.26%) |
Jul 13, 2011 | 69.46 | 69.98 | 69.16 | 69.26 | 1,187,428 | +0.16(+0.23%) |
Jul 12, 2011 | 68.79 | 69.89 | 68.77 | 69.10 | 1,282,798 | +0.16(+0.23%) |
Jul 11, 2011 | 69.89 | 70.19 | 68.81 | 68.94 | 1,616,298 | -1.52(-2.16%) |
Jul 08, 2011 | 70.24 | 70.52 | 69.84 | 70.47 | 1,557,514 | -0.35(-0.49%) |
Jul 07, 2011 | 70.81 | 70.82 | 70.30 | 70.81 | 1,380,552 | +0.36(+0.52%) |
Jul 06, 2011 | 70.10 | 70.63 | 70.04 | 70.45 | 1,320,614 | +0.09(+0.12%) |
Jul 05, 2011 | 70.39 | 70.63 | 70.12 | 70.36 | 1,805,318 | -0.10(-0.15%) |
Jul 01, 2011 | 68.12 | 70.63 | 67.83 | 70.47 | 3,083,399 | +2.47(+3.63%) |
Jun 30, 2011 | 68.01 | 68.38 | 67.75 | 68.00 | 1,695,591 | +0.26(+0.38%) |
Jun 29, 2011 | 68.17 | 68.27 | 67.54 | 67.74 | 1,215,790 | -0.21(-0.31%) |
Jun 28, 2011 | 67.54 | 68.25 | 67.24 | 67.95 | 998,469 | +0.68(+1.01%) |
Jun 27, 2011 | 67.11 | 67.54 | 66.71 | 67.27 | 877,833 | +0.32(+0.48%) |
Jun 24, 2011 | 67.56 | 67.62 | 66.88 | 66.95 | 1,145,635 | -0.66(-0.98%) |
Jun 23, 2011 | 67.48 | 67.63 | 66.44 | 67.61 | 1,384,923 | -0.56(-0.82%) |
Jun 22, 2011 | 67.97 | 68.58 | 67.97 | 68.17 | 998,263 | -0.11(-0.16%) |
Jun 21, 2011 | 68.17 | 68.45 | 67.76 | 68.28 | 932,326 | +0.45(+0.66%) |
Jun 20, 2011 | 67.86 | 67.97 | 67.71 | 67.83 | 1,057,333 | +0.66(+0.98%) |
Jun 17, 2011 | 67.56 | 67.93 | 67.11 | 67.18 | 1,719,892 | +0.20(+0.29%) |
Jun 16, 2011 | 67.16 | 67.30 | 66.69 | 66.98 | 1,089,940 | -0.02(-0.04%) |
Jun 15, 2011 | 67.79 | 68.16 | 66.90 | 67.00 | 1,560,285 | -1.06(-1.55%) |
Jun 14, 2011 | 67.67 | 68.30 | 67.59 | 68.06 | 983,509 | +0.94(+1.40%) |
Jun 13, 2011 | 67.03 | 67.48 | 66.97 | 67.12 | 699,109 | +0.11(+0.16%) |
Jun 10, 2011 | 67.74 | 68.00 | 66.97 | 67.01 | 1,008,813 | -1.09(-1.60%) |
Jun 09, 2011 | 67.42 | 68.38 | 67.28 | 68.10 | 1,006,482 | +0.62(+0.92%) |
Jun 08, 2011 | 67.11 | 67.64 | 66.70 | 67.48 | 1,303,456 | +0.43(+0.64%) |
Jun 07, 2011 | 67.24 | 67.60 | 66.84 | 67.05 | 1,163,141 | +0.13(+0.20%) |
Jun 06, 2011 | 67.16 | 67.26 | 66.78 | 66.92 | 935,111 | -0.43(-0.64%) |
Jun 03, 2011 | 67.28 | 67.64 | 66.75 | 67.35 | 1,078,026 | -0.77(-1.13%) |
May 24, 2011 | 68.71 | 68.90 | 68.06 | 68.12 | 1,546,572 | -0.57(-0.83%) |
May 23, 2011 | 69.15 | 69.23 | 68.40 | 68.69 | 1,414,760 | -1.12(-1.61%) |
May 20, 2011 | 70.14 | 70.21 | 69.42 | 69.81 | 1,520,819 | -0.53(-0.76%) |
May 19, 2011 | 70.31 | 70.47 | 69.89 | 70.35 | 1,503,567 | +0.09(+0.12%) |
May 18, 2011 | 69.27 | 70.27 | 69.10 | 70.26 | 1,925,644 | +1.15(+1.67%) |
May 17, 2011 | 68.83 | 69.18 | 68.31 | 69.11 | 1,358,586 | +0.06(+0.09%) |
May 16, 2011 | 69.05 | 69.44 | 68.90 | 69.04 | 1,097,570 | -0.15(-0.22%) |
May 13, 2011 | 69.74 | 69.78 | 68.82 | 69.19 | 1,273,508 | -0.47(-0.68%) |
May 12, 2011 | 69.04 | 69.67 | 68.51 | 69.67 | 1,266,787 | +0.50(+0.73%) |
May 11, 2011 | 69.49 | 70.03 | 68.90 | 69.16 | 1,741,326 | +0.25(+0.36%) |
May 10, 2011 | 68.32 | 68.92 | 68.17 | 68.91 | 932,676 | +0.63(+0.92%) |
May 09, 2011 | 67.84 | 68.38 | 67.53 | 68.28 | 974,818 | +0.42(+0.61%) |
May 06, 2011 | 68.01 | 68.32 | 67.68 | 67.87 | 1,079,400 | +0.38(+0.56%) |
May 05, 2011 | 67.73 | 68.00 | 67.11 | 67.49 | 1,708,709 | -0.38(-0.56%) |
May 04, 2011 | 67.91 | 68.19 | 67.58 | 67.87 | 1,540,859 | -0.32(-0.47%) |
May 03, 2011 | 68.34 | 68.39 | 67.95 | 68.19 | 1,611,625 | -0.02(-0.02%) |
May 02, 2011 | 68.23 | 68.27 | 68.15 | 68.20 | 2,199,832 | +0.71(+1.06%) |
Apr 29, 2011 | 67.01 | 67.81 | 66.78 | 67.49 | 1,279,434 | +0.30(+0.44%) |
Apr 28, 2011 | 66.28 | 67.48 | 66.28 | 67.19 | 1,895,539 | +0.05(+0.07%) |
Apr 27, 2011 | 66.60 | 67.24 | 64.97 | 67.14 | 2,410,698 | +0.48(+0.72%) |
Apr 26, 2011 | 65.97 | 66.71 | 65.86 | 66.67 | 2,656,741 | +0.76(+1.16%) |
Apr 25, 2011 | 66.00 | 66.06 | 65.49 | 65.90 | 1,553,125 | -0.06(-0.10%) |
Apr 21, 2011 | 66.18 | 66.26 | 65.84 | 65.97 | 2,259,135 | +0.02(+0.02%) |
Apr 20, 2011 | 65.97 | 66.26 | 65.70 | 65.95 | 2,751,710 | +0.49(+0.76%) |
Apr 19, 2011 | 65.28 | 65.74 | 65.13 | 65.46 | 1,420,215 | +0.22(+0.34%) |
Apr 18, 2011 | 64.84 | 65.88 | 64.61 | 65.24 | 1,908,597 | -0.30(-0.46%) |
Apr 15, 2011 | 64.54 | 65.64 | 64.54 | 65.53 | 1,657,903 | +1.29(+2.00%) |
Apr 14, 2011 | 63.93 | 64.40 | 63.76 | 64.25 | 1,539,926 | -0.05(-0.07%) |
Apr 13, 2011 | 64.03 | 64.41 | 63.99 | 64.29 | 1,678,519 | +0.39(+0.61%) |
Apr 12, 2011 | 63.78 | 64.20 | 63.72 | 63.90 | 1,056,322 | -0.10(-0.16%) |
Apr 11, 2011 | 63.59 | 64.36 | 63.46 | 64.00 | 1,409,652 | +0.58(+0.92%) |
Apr 08, 2011 | 63.62 | 63.76 | 63.22 | 63.42 | 991,122 | -0.16(-0.25%) |
Apr 07, 2011 | 63.52 | 63.81 | 63.26 | 63.58 | 921,688 | -0.02(-0.04%) |
Apr 06, 2011 | 63.23 | 63.72 | 63.15 | 63.60 | 1,676,760 | +0.47(+0.75%) |
Apr 05, 2011 | 63.39 | 63.65 | 62.98 | 63.13 | 1,325,891 | -0.49(-0.78%) |
Apr 04, 2011 | 63.41 | 63.67 | 63.30 | 63.63 | 1,016,577 | +0.35(+0.56%) |
Apr 01, 2011 | 62.79 | 63.45 | 62.28 | 63.27 | 2,268,995 | +0.75(+1.19%) |
Mar 31, 2011 | 62.28 | 63.10 | 62.24 | 62.53 | 1,809,247 | +0.10(+0.16%) |
Mar 30, 2011 | 62.66 | 62.97 | 62.34 | 62.42 | 1,193,359 | +0.00(+0.00%) |
Mar 29, 2011 | 61.71 | 62.43 | 61.62 | 62.42 | 1,051,030 | +0.68(+1.11%) |
Mar 28, 2011 | 61.68 | 62.04 | 61.45 | 61.74 | 1,256,948 | -0.02(-0.04%) |
Mar 25, 2011 | 61.37 | 61.98 | 61.30 | 61.76 | 1,270,661 | +0.53(+0.86%) |
Mar 24, 2011 | 61.13 | 61.31 | 60.63 | 61.24 | 1,027,087 | +0.28(+0.46%) |
Mar 23, 2011 | 61.09 | 61.14 | 60.49 | 60.96 | 1,145,690 | -0.34(-0.55%) |
Mar 22, 2011 | 61.22 | 61.50 | 61.17 | 61.29 | 987,815 | +0.11(+0.18%) |
Mar 21, 2011 | 61.29 | 61.36 | 61.07 | 61.18 | 1,409,273 | +0.79(+1.31%) |
Mar 18, 2011 | 60.56 | 60.85 | 60.08 | 60.39 | 2,729,818 | +0.31(+0.51%) |
Mar 17, 2011 | 60.81 | 61.22 | 59.99 | 60.08 | 1,768,952 | -0.02(-0.03%) |
Mar 16, 2011 | 60.23 | 60.63 | 59.24 | 60.10 | 3,115,510 | -0.34(-0.56%) |
Mar 15, 2011 | 60.26 | 60.78 | 60.19 | 60.44 | 2,675,845 | -0.56(-0.91%) |
Mar 14, 2011 | 61.59 | 61.69 | 60.64 | 61.00 | 1,939,281 | -0.94(-1.52%) |
Mar 11, 2011 | 61.25 | 62.09 | 61.22 | 61.94 | 1,501,576 | +0.42(+0.69%) |
Mar 10, 2011 | 61.96 | 62.07 | 61.20 | 61.51 | 1,944,901 | -1.04(-1.66%) |
Mar 09, 2011 | 62.57 | 62.80 | 62.14 | 62.55 | 1,389,430 | -0.23(-0.36%) |
Mar 08, 2011 | 62.21 | 62.93 | 61.79 | 62.78 | 1,231,282 | +0.74(+1.19%) |
Mar 07, 2011 | 62.91 | 63.09 | 61.88 | 62.04 | 1,636,471 | -0.62(-1.00%) |
Mar 04, 2011 | 63.17 | 63.32 | 62.11 | 62.66 | 1,777,718 | -0.67(-1.06%) |
Mar 03, 2011 | 62.50 | 63.49 | 62.23 | 63.34 | 1,519,708 | +1.25(+2.01%) |
Mar 02, 2011 | 61.87 | 62.49 | 61.72 | 62.09 | 1,575,225 | +0.21(+0.34%) |
Mar 01, 2011 | 62.60 | 62.64 | 61.88 | 61.88 | 1,605,205 | -0.62(-1.00%) |
Feb 28, 2011 | 62.62 | 62.76 | 62.15 | 62.50 | 2,176,006 | -0.13(-0.21%) |
Feb 25, 2011 | 62.07 | 62.68 | 61.86 | 62.63 | 1,500,222 | +0.85(+1.38%) |
Feb 24, 2011 | 61.70 | 62.27 | 61.38 | 61.78 | 1,646,693 | -0.01(-0.01%) |
Feb 23, 2011 | 62.32 | 62.62 | 61.74 | 61.79 | 2,082,534 | -0.46(-0.74%) |
Feb 22, 2011 | 62.82 | 63.38 | 62.18 | 62.25 | 2,131,145 | -1.25(-1.97%) |
Feb 18, 2011 | 62.84 | 63.86 | 62.57 | 63.50 | 2,540,333 | +0.80(+1.27%) |
Feb 17, 2011 | 62.23 | 62.80 | 61.42 | 62.70 | 3,440,733 | +0.20(+0.32%) |
Feb 16, 2011 | 62.90 | 63.21 | 62.48 | 62.50 | 3,774,711 | -0.34(-0.55%) |
Feb 15, 2011 | 63.08 | 63.32 | 62.73 | 62.84 | 2,519,133 | -0.90(-1.41%) |
Feb 14, 2011 | 63.45 | 63.77 | 63.09 | 63.74 | 1,573,998 | +0.23(+0.37%) |
Feb 11, 2011 | 63.24 | 63.70 | 62.89 | 63.51 | 1,648,597 | +0.07(+0.11%) |
Feb 10, 2011 | 63.59 | 63.85 | 63.32 | 63.44 | 2,023,378 | -0.14(-0.22%) |
Feb 09, 2011 | 63.31 | 63.84 | 63.26 | 63.58 | 2,205,581 | +0.27(+0.43%) |
Feb 08, 2011 | 64.63 | 65.62 | 62.62 | 63.31 | 5,619,204 | -3.60(-5.38%) |
Feb 07, 2011 | 66.27 | 67.11 | 66.08 | 66.91 | 1,650,874 | +0.89(+1.35%) |
Feb 04, 2011 | 65.92 | 66.03 | 65.48 | 66.02 | 1,166,817 | +0.27(+0.40%) |
Feb 03, 2011 | 65.29 | 65.96 | 65.24 | 65.75 | 1,031,344 | +0.34(+0.53%) |
Feb 02, 2011 | 65.38 | 65.68 | 65.11 | 65.41 | 1,015,044 | -0.08(-0.12%) |
Feb 01, 2011 | 65.14 | 65.59 | 64.91 | 65.48 | 1,018,383 | +0.68(+1.05%) |
Jan 31, 2011 | 64.57 | 64.82 | 63.72 | 64.81 | 1,404,458 | +0.30(+0.47%) |
Jan 28, 2011 | 65.02 | 65.59 | 64.38 | 64.50 | 1,369,725 | -0.77(-1.18%) |
Jan 27, 2011 | 65.52 | 65.88 | 65.16 | 65.27 | 1,484,503 | -0.45(-0.69%) |
Jan 26, 2011 | 66.36 | 66.41 | 65.73 | 65.73 | 1,553,310 | -0.38(-0.57%) |
Jan 25, 2011 | 65.46 | 66.22 | 65.35 | 66.10 | 2,324,300 | +0.74(+1.14%) |
Jan 24, 2011 | 65.09 | 65.52 | 64.96 | 65.36 | 1,594,886 | +0.36(+0.55%) |
Jan 21, 2011 | 65.19 | 65.92 | 64.91 | 65.00 | 1,788,840 | +0.09(+0.13%) |
Jan 20, 2011 | 64.86 | 65.13 | 64.62 | 64.91 | 1,026,544 | +0.07(+0.11%) |
Jan 19, 2011 | 65.66 | 65.84 | 64.59 | 64.84 | 1,640,263 | -0.76(-1.16%) |
Jan 18, 2011 | 64.52 | 65.77 | 64.41 | 65.60 | 1,833,702 | +0.99(+1.54%) |
Jan 14, 2011 | 64.91 | 64.95 | 64.34 | 64.61 | 1,681,298 | -0.34(-0.52%) |
Jan 13, 2011 | 65.45 | 65.54 | 64.77 | 64.95 | 1,627,313 | -0.40(-0.61%) |
Jan 12, 2011 | 65.82 | 65.88 | 65.22 | 65.34 | 1,865,729 | -0.27(-0.40%) |
Jan 11, 2011 | 65.05 | 65.80 | 65.04 | 65.61 | 894,330 | +0.72(+1.11%) |
Jan 10, 2011 | 64.63 | 65.02 | 64.52 | 64.89 | 1,134,307 | -0.13(-0.20%) |
Jan 07, 2011 | 65.11 | 65.51 | 64.59 | 65.02 | 1,245,756 | -0.02(-0.02%) |
Jan 06, 2011 | 65.12 | 65.30 | 64.84 | 65.04 | 1,218,780 | -0.09(-0.14%) |
Jan 05, 2011 | 64.91 | 65.34 | 64.63 | 65.13 | 1,341,872 | +0.02(+0.02%) |
Jan 04, 2011 | 66.21 | 66.30 | 64.91 | 65.12 | 2,115,205 | -1.22(-1.84%) |
Jan 03, 2011 | 66.54 | 66.95 | 66.12 | 66.34 | 2,021,621 | +0.30(+0.46%) |
Dec 31, 2010 | 66.40 | 66.62 | 65.96 | 66.03 | 825,719 | -0.48(-0.73%) |
Dec 30, 2010 | 66.43 | 66.67 | 66.13 | 66.52 | 843,849 | +0.12(+0.19%) |
Dec 29, 2010 | 66.66 | 66.80 | 66.27 | 66.39 | 1,082,264 | -0.27(-0.40%) |
Dec 28, 2010 | 65.95 | 66.66 | 65.84 | 66.66 | 1,601,737 | +0.95(+1.44%) |
Dec 27, 2010 | 65.96 | 66.02 | 65.64 | 65.71 | 727,559 | -0.41(-0.63%) |
Dec 23, 2010 | 65.73 | 66.24 | 65.73 | 66.13 | 1,162,786 | +0.20(+0.31%) |
Dec 22, 2010 | 65.59 | 66.14 | 65.35 | 65.92 | 1,298,942 | +0.45(+0.68%) |
Dec 21, 2010 | 65.83 | 65.83 | 65.16 | 65.48 | 2,042,148 | -0.03(-0.05%) |
Dec 20, 2010 | 66.59 | 66.80 | 65.48 | 65.51 | 2,100,678 | -1.06(-1.60%) |
Dec 17, 2010 | 66.20 | 66.65 | 65.60 | 66.57 | 2,448,831 | +0.34(+0.51%) |
Dec 16, 2010 | 64.80 | 66.35 | 64.56 | 66.23 | 2,502,551 | +1.36(+2.10%) |
Dec 15, 2010 | 64.96 | 65.23 | 64.70 | 64.88 | 1,983,291 | -0.27(-0.42%) |
Dec 14, 2010 | 64.40 | 65.47 | 64.09 | 65.15 | 2,088,998 | +0.76(+1.18%) |
Dec 13, 2010 | 64.14 | 64.65 | 63.88 | 64.39 | 1,868,016 | +0.30(+0.48%) |
Dec 10, 2010 | 63.91 | 64.41 | 63.71 | 64.09 | 1,941,563 | +0.45(+0.70%) |
Dec 09, 2010 | 63.51 | 63.90 | 63.36 | 63.64 | 1,362,371 | +0.32(+0.51%) |
Dec 08, 2010 | 63.48 | 63.76 | 63.13 | 63.32 | 1,767,420 | +0.06(+0.10%) |
Dec 07, 2010 | 63.17 | 63.64 | 63.00 | 63.26 | 3,025,066 | +0.41(+0.66%) |
Dec 06, 2010 | 63.37 | 63.42 | 62.85 | 62.85 | 2,661,910 | -0.53(-0.83%) |
Dec 03, 2010 | 62.69 | 63.47 | 62.47 | 63.38 | 2,355,852 | +0.60(+0.95%) |
Dec 02, 2010 | 62.09 | 63.09 | 62.03 | 62.78 | 2,709,704 | +0.73(+1.18%) |
Dec 01, 2010 | 61.11 | 62.15 | 60.90 | 62.05 | 2,043,476 | +1.47(+2.43%) |
Nov 30, 2010 | 59.95 | 60.78 | 59.56 | 60.58 | 2,410,521 | -0.09(-0.15%) |
Nov 29, 2010 | 60.27 | 60.87 | 59.98 | 60.67 | 2,052,352 | -0.09(-0.14%) |
Nov 26, 2010 | 60.04 | 60.96 | 60.01 | 60.76 | 1,061,439 | +0.03(+0.05%) |
Nov 24, 2010 | 59.57 | 60.72 | 60.72 | 60.72 | 1,678,352 | +1.15(+1.93%) |
Nov 23, 2010 | 59.64 | 59.78 | 59.36 | 59.57 | 1,398,840 | -0.76(-1.26%) |
Nov 22, 2010 | 60.27 | 60.48 | 59.73 | 60.34 | 1,609,751 | -0.17(-0.28%) |
Nov 19, 2010 | 60.36 | 60.54 | 60.06 | 60.51 | 1,358,573 | +0.12(+0.19%) |
Nov 18, 2010 | 59.93 | 60.68 | 59.76 | 60.39 | 1,229,542 | +0.71(+1.19%) |
Nov 17, 2010 | 59.69 | 59.78 | 59.27 | 59.68 | 1,642,532 | +0.13(+0.22%) |
Nov 16, 2010 | 59.74 | 59.97 | 59.39 | 59.55 | 2,085,283 | -0.61(-1.01%) |
Nov 15, 2010 | 59.70 | 60.72 | 59.70 | 60.16 | 1,186,590 | +0.09(+0.16%) |
Nov 12, 2010 | 60.46 | 60.49 | 59.95 | 60.06 | 1,462,424 | -0.78(-1.28%) |
Nov 11, 2010 | 60.41 | 60.90 | 60.02 | 60.84 | 1,333,145 | +0.07(+0.12%) |
Nov 10, 2010 | 60.21 | 60.82 | 59.98 | 60.77 | 1,533,214 | +0.31(+0.51%) |
Nov 09, 2010 | 60.24 | 60.78 | 60.06 | 60.46 | 1,741,348 | +0.17(+0.28%) |
Nov 08, 2010 | 59.82 | 60.62 | 59.57 | 60.29 | 1,465,739 | +0.02(+0.03%) |
Nov 05, 2010 | 60.55 | 60.76 | 60.12 | 60.27 | 2,332,962 | -0.55(-0.91%) |
Nov 04, 2010 | 59.32 | 61.22 | 59.32 | 60.83 | 3,055,087 | +2.11(+3.59%) |
Nov 03, 2010 | 58.77 | 59.08 | 58.03 | 58.72 | 2,357,161 | +0.12(+0.21%) |
Nov 02, 2010 | 58.96 | 59.25 | 58.49 | 58.59 | 1,840,742 | +0.07(+0.12%) |