Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 73.03 | 74.94 | 72.30 | 74.32 | 698,677 | +3.01(+4.22%) |
Nov 29, 2011 | 71.06 | 71.74 | 70.49 | 71.31 | 323,330 | +0.43(+0.61%) |
Nov 28, 2011 | 70.05 | 70.93 | 69.60 | 70.88 | 405,803 | +2.44(+3.56%) |
Nov 25, 2011 | 69.11 | 70.36 | 68.20 | 68.44 | 286,493 | -0.44(-0.64%) |
Nov 23, 2011 | 68.78 | 69.43 | 68.57 | 68.88 | 365,371 | -0.64(-0.92%) |
Nov 22, 2011 | 69.86 | 70.04 | 68.56 | 69.52 | 439,350 | -0.73(-1.03%) |
Nov 21, 2011 | 68.60 | 70.52 | 67.67 | 70.24 | 412,881 | +0.86(+1.23%) |
Nov 18, 2011 | 69.59 | 70.30 | 68.46 | 69.39 | 355,506 | -0.10(-0.14%) |
Nov 17, 2011 | 70.31 | 71.32 | 68.99 | 69.48 | 227,870 | -0.79(-1.12%) |
Nov 16, 2011 | 71.87 | 72.30 | 70.21 | 70.27 | 295,700 | -2.11(-2.92%) |
Nov 15, 2011 | 73.46 | 73.61 | 72.07 | 72.38 | 401,917 | -1.31(-1.77%) |
Nov 14, 2011 | 73.38 | 74.80 | 73.22 | 73.69 | 254,338 | -0.17(-0.23%) |
Nov 11, 2011 | 72.72 | 74.29 | 72.61 | 73.86 | 185,288 | +1.89(+2.62%) |
Nov 10, 2011 | 71.84 | 72.38 | 71.42 | 71.97 | 301,435 | +0.90(+1.27%) |
Nov 09, 2011 | 71.71 | 73.08 | 70.87 | 71.07 | 362,261 | -3.80(-5.08%) |
Nov 08, 2011 | 73.82 | 75.26 | 73.35 | 74.87 | 244,332 | +1.49(+2.03%) |
Nov 07, 2011 | 74.89 | 75.46 | 72.85 | 73.38 | 267,571 | -1.22(-1.63%) |
Nov 04, 2011 | 76.00 | 76.14 | 73.90 | 74.60 | 368,183 | -1.40(-1.85%) |
Nov 03, 2011 | 74.85 | 76.06 | 73.82 | 76.00 | 462,644 | +1.84(+2.48%) |
Nov 02, 2011 | 73.44 | 75.45 | 73.44 | 74.16 | 362,642 | +1.57(+2.16%) |
Nov 01, 2011 | 71.90 | 74.10 | 71.36 | 72.59 | 328,314 | -1.83(-2.46%) |
Oct 31, 2011 | 75.00 | 75.50 | 74.36 | 74.43 | 320,898 | -1.45(-1.91%) |
Oct 28, 2011 | 76.37 | 77.99 | 75.71 | 75.88 | 545,664 | -0.35(-0.46%) |
Oct 27, 2011 | 75.38 | 76.99 | 75.38 | 76.23 | 503,538 | +2.44(+3.31%) |
Oct 26, 2011 | 72.97 | 73.92 | 72.10 | 73.79 | 469,010 | +1.79(+2.48%) |
Oct 25, 2011 | 73.46 | 73.46 | 71.70 | 72.00 | 419,403 | -1.90(-2.56%) |
Oct 24, 2011 | 74.18 | 75.13 | 73.75 | 73.89 | 424,099 | -0.26(-0.35%) |
Oct 21, 2011 | 71.71 | 74.15 | 71.50 | 74.15 | 471,629 | +2.52(+3.51%) |
Oct 20, 2011 | 71.16 | 71.73 | 70.30 | 71.64 | 388,493 | +0.66(+0.94%) |
Oct 19, 2011 | 72.00 | 72.33 | 70.96 | 70.97 | 306,115 | -1.25(-1.73%) |
Oct 18, 2011 | 70.93 | 72.49 | 70.28 | 72.23 | 526,757 | +1.34(+1.89%) |
Oct 17, 2011 | 71.59 | 71.66 | 70.28 | 70.88 | 261,751 | -0.98(-1.36%) |
Oct 14, 2011 | 71.03 | 72.41 | 70.99 | 71.86 | 427,313 | +1.70(+2.43%) |
Oct 13, 2011 | 70.64 | 70.96 | 69.30 | 70.16 | 482,923 | -0.48(-0.68%) |
Oct 12, 2011 | 68.42 | 70.89 | 68.13 | 70.64 | 806,122 | +3.38(+5.03%) |
Oct 11, 2011 | 66.38 | 67.63 | 65.96 | 67.26 | 325,075 | +0.58(+0.87%) |
Oct 10, 2011 | 65.08 | 66.76 | 65.08 | 66.68 | 290,599 | +2.65(+4.14%) |
Oct 07, 2011 | 64.19 | 65.32 | 63.25 | 64.03 | 639,205 | +0.52(+0.82%) |
Oct 06, 2011 | 63.59 | 64.03 | 62.95 | 63.51 | 790,936 | +0.97(+1.55%) |
Oct 05, 2011 | 61.24 | 62.86 | 60.53 | 62.54 | 488,440 | +1.34(+2.19%) |
Oct 04, 2011 | 60.85 | 61.81 | 59.16 | 61.20 | 881,045 | -0.46(-0.74%) |
Oct 03, 2011 | 62.47 | 63.02 | 60.96 | 61.65 | 790,770 | -1.43(-2.27%) |
Sep 30, 2011 | 62.11 | 63.97 | 61.58 | 63.08 | 702,018 | +0.25(+0.40%) |
Sep 29, 2011 | 63.38 | 63.79 | 61.72 | 62.83 | 495,321 | +0.53(+0.86%) |
Sep 28, 2011 | 64.77 | 65.25 | 62.13 | 62.30 | 454,354 | -2.70(-4.15%) |
Sep 27, 2011 | 65.29 | 66.66 | 64.58 | 64.99 | 438,435 | +1.03(+1.62%) |
Sep 26, 2011 | 62.11 | 64.14 | 60.31 | 63.96 | 798,664 | +2.57(+4.19%) |
Sep 23, 2011 | 64.40 | 65.31 | 61.20 | 61.39 | 1,009,998 | -3.85(-5.90%) |
Sep 22, 2011 | 67.13 | 68.42 | 64.73 | 65.24 | 1,594,728 | -3.59(-5.22%) |
Sep 21, 2011 | 69.21 | 69.54 | 68.42 | 68.83 | 573,509 | -0.62(-0.90%) |
Sep 20, 2011 | 69.45 | 69.60 | 68.42 | 69.45 | 414,929 | +0.10(+0.14%) |
Sep 19, 2011 | 67.91 | 69.66 | 67.81 | 69.36 | 532,394 | +0.32(+0.47%) |
Sep 16, 2011 | 70.38 | 70.41 | 68.55 | 69.04 | 423,665 | -1.29(-1.84%) |
Sep 15, 2011 | 70.22 | 70.49 | 69.31 | 70.33 | 480,673 | +1.23(+1.78%) |
Sep 14, 2011 | 69.43 | 69.75 | 67.66 | 69.10 | 261,748 | -0.07(-0.10%) |
Sep 13, 2011 | 68.24 | 69.36 | 67.12 | 69.17 | 352,270 | +1.04(+1.53%) |
Sep 12, 2011 | 67.05 | 68.13 | 66.93 | 68.13 | 583,129 | +0.25(+0.36%) |
Sep 09, 2011 | 68.42 | 68.70 | 67.39 | 67.88 | 507,504 | -0.90(-1.30%) |
Sep 08, 2011 | 68.91 | 68.91 | 67.87 | 68.78 | 580,581 | -0.77(-1.11%) |
Sep 07, 2011 | 68.34 | 69.63 | 67.92 | 69.55 | 252,741 | +2.15(+3.19%) |
Sep 06, 2011 | 66.21 | 67.46 | 65.56 | 67.40 | 409,657 | +0.35(+0.52%) |
Sep 02, 2011 | 68.65 | 68.95 | 66.57 | 67.05 | 361,644 | -2.46(-3.54%) |
Sep 01, 2011 | 68.43 | 70.74 | 68.12 | 69.52 | 1,097,500 | +1.34(+1.97%) |
Aug 31, 2011 | 67.45 | 68.18 | 67.05 | 68.17 | 399,834 | +0.96(+1.44%) |
Aug 30, 2011 | 65.23 | 67.58 | 64.77 | 67.21 | 258,322 | +1.55(+2.37%) |
Aug 29, 2011 | 64.49 | 65.79 | 64.49 | 65.66 | 231,914 | +1.45(+2.26%) |
Aug 26, 2011 | 63.63 | 64.75 | 62.61 | 64.21 | 191,027 | +0.05(+0.09%) |
Aug 25, 2011 | 64.36 | 64.95 | 63.25 | 64.15 | 434,872 | +0.38(+0.59%) |
Aug 24, 2011 | 63.13 | 64.06 | 62.84 | 63.78 | 320,061 | +0.58(+0.92%) |
Aug 23, 2011 | 61.15 | 63.25 | 60.67 | 63.19 | 330,028 | +2.13(+3.50%) |
Aug 22, 2011 | 62.74 | 62.84 | 60.68 | 61.06 | 218,961 | -0.51(-0.82%) |
Aug 19, 2011 | 61.48 | 63.12 | 61.39 | 61.57 | 689,247 | -0.75(-1.20%) |
Aug 18, 2011 | 62.15 | 62.53 | 60.70 | 62.31 | 661,649 | -0.49(-0.78%) |
Aug 17, 2011 | 62.24 | 63.58 | 62.00 | 62.80 | 394,028 | +1.25(+2.03%) |
Aug 16, 2011 | 61.69 | 61.69 | 60.35 | 61.55 | 331,414 | -1.07(-1.70%) |
Aug 15, 2011 | 61.22 | 62.65 | 61.22 | 62.62 | 350,006 | +2.03(+3.34%) |
Aug 12, 2011 | 59.51 | 61.55 | 59.26 | 60.59 | 572,414 | +1.27(+2.13%) |
Aug 11, 2011 | 57.09 | 60.20 | 55.28 | 59.33 | 767,502 | +2.18(+3.81%) |
Aug 10, 2011 | 57.89 | 58.38 | 56.65 | 57.15 | 540,700 | -1.42(-2.42%) |
Aug 09, 2011 | 59.17 | 58.62 | 55.75 | 58.57 | 1,280,288 | +2.29(+4.07%) |
Aug 08, 2011 | 59.17 | 59.46 | 55.56 | 56.28 | 1,031,186 | -4.86(-7.96%) |
Aug 05, 2011 | 61.61 | 61.89 | 58.21 | 61.14 | 804,568 | +0.26(+0.43%) |
Aug 04, 2011 | 63.06 | 63.06 | 59.74 | 60.88 | 929,664 | -2.30(-3.64%) |
Aug 03, 2011 | 63.66 | 64.26 | 62.04 | 63.18 | 835,322 | -0.07(-0.11%) |
Aug 02, 2011 | 65.64 | 65.80 | 63.19 | 63.25 | 665,358 | -2.83(-4.29%) |
Aug 01, 2011 | 67.13 | 67.26 | 65.13 | 66.08 | 628,837 | -0.77(-1.15%) |
Jul 29, 2011 | 64.53 | 66.88 | 64.48 | 66.85 | 486,321 | +1.90(+2.92%) |
Jul 28, 2011 | 64.71 | 65.55 | 64.53 | 64.95 | 423,957 | +0.38(+0.59%) |
Jul 27, 2011 | 65.86 | 66.40 | 64.38 | 64.57 | 486,878 | -1.62(-2.45%) |
Jul 26, 2011 | 66.94 | 67.07 | 65.85 | 66.19 | 614,292 | -0.81(-1.22%) |
Jul 25, 2011 | 64.44 | 67.05 | 64.44 | 67.00 | 573,800 | +1.64(+2.51%) |
Jul 22, 2011 | 67.17 | 67.67 | 65.25 | 65.36 | 872,392 | -1.78(-2.65%) |
Jul 21, 2011 | 67.07 | 68.63 | 66.78 | 67.14 | 1,139,267 | +1.11(+1.68%) |
Jul 20, 2011 | 65.12 | 66.64 | 64.81 | 66.03 | 1,025,809 | +1.34(+2.07%) |
Jul 19, 2011 | 63.60 | 64.97 | 63.60 | 64.69 | 1,572,003 | +1.74(+2.77%) |
Jul 18, 2011 | 60.34 | 64.23 | 60.34 | 62.95 | 1,761,475 | +2.44(+4.03%) |
Jul 15, 2011 | 59.12 | 60.56 | 58.84 | 60.51 | 488,076 | +1.61(+2.73%) |
Jul 14, 2011 | 59.65 | 60.22 | 58.60 | 58.90 | 577,658 | -0.70(-1.18%) |
Jul 13, 2011 | 59.00 | 60.58 | 58.91 | 59.61 | 760,552 | +0.61(+1.03%) |
Jul 12, 2011 | 57.59 | 59.44 | 57.59 | 59.00 | 615,661 | +1.13(+1.95%) |
Jul 11, 2011 | 58.26 | 58.64 | 57.56 | 57.87 | 698,466 | -1.44(-2.43%) |
Jul 08, 2011 | 57.12 | 59.43 | 56.55 | 59.31 | 729,489 | +1.73(+3.01%) |
Jul 07, 2011 | 58.51 | 58.77 | 57.51 | 57.58 | 812,982 | -0.48(-0.82%) |
Jul 06, 2011 | 58.64 | 59.05 | 57.84 | 58.06 | 350,551 | -0.64(-1.08%) |
Jul 05, 2011 | 59.33 | 59.51 | 58.41 | 58.70 | 448,565 | -0.72(-1.21%) |
Jul 01, 2011 | 59.11 | 59.85 | 58.87 | 59.42 | 563,188 | +0.51(+0.86%) |
Jun 30, 2011 | 58.69 | 59.79 | 58.65 | 58.91 | 507,670 | -0.25(-0.43%) |
Jun 29, 2011 | 58.25 | 59.29 | 58.12 | 59.16 | 400,705 | +1.07(+1.85%) |
Jun 28, 2011 | 58.60 | 58.60 | 57.88 | 58.09 | 404,659 | +0.12(+0.20%) |
Jun 27, 2011 | 58.31 | 58.83 | 57.83 | 57.97 | 744,927 | -0.42(-0.71%) |
Jun 24, 2011 | 59.03 | 59.65 | 58.13 | 58.39 | 783,091 | -0.69(-1.17%) |
Jun 23, 2011 | 58.16 | 59.17 | 57.95 | 59.08 | 726,769 | +0.07(+0.12%) |
Jun 22, 2011 | 59.14 | 59.59 | 58.67 | 59.01 | 579,827 | -0.32(-0.54%) |
Jun 21, 2011 | 59.91 | 60.31 | 58.77 | 59.33 | 657,540 | +0.31(+0.52%) |
Jun 20, 2011 | 58.99 | 59.24 | 58.83 | 59.03 | 868,015 | +0.51(+0.87%) |
Jun 17, 2011 | 59.88 | 60.75 | 57.97 | 58.52 | 1,203,529 | -0.72(-1.21%) |
Jun 16, 2011 | 61.65 | 61.78 | 58.68 | 59.24 | 1,656,406 | -2.19(-3.56%) |
Jun 15, 2011 | 62.71 | 62.71 | 60.87 | 61.43 | 1,051,212 | -1.38(-2.20%) |
Jun 14, 2011 | 62.95 | 63.65 | 62.43 | 62.81 | 979,396 | +0.24(+0.38%) |
Jun 13, 2011 | 63.64 | 63.74 | 62.31 | 62.57 | 1,361,470 | -0.75(-1.19%) |
Jun 10, 2011 | 62.31 | 63.58 | 61.65 | 63.32 | 1,959,246 | +1.01(+1.63%) |
Jun 09, 2011 | 59.25 | 62.87 | 58.38 | 62.31 | 1,949,598 | +3.17(+5.37%) |
Jun 08, 2011 | 58.16 | 59.70 | 57.95 | 59.14 | 2,251,339 | +0.48(+0.82%) |
Jun 07, 2011 | 56.65 | 60.53 | 56.54 | 58.66 | 3,267,627 | +2.18(+3.85%) |
Jun 06, 2011 | 61.12 | 63.09 | 55.94 | 56.48 | 7,577,741 | -13.09(-18.81%) |
Jun 03, 2011 | 70.06 | 70.71 | 68.50 | 69.57 | 2,308,318 | -1.24(-1.75%) |
May 24, 2011 | 71.68 | 71.71 | 70.49 | 70.81 | 549,218 | -0.43(-0.61%) |
May 23, 2011 | 70.45 | 71.50 | 70.37 | 71.24 | 339,050 | +0.36(+0.51%) |
May 20, 2011 | 71.63 | 71.63 | 70.65 | 70.88 | 429,287 | -0.86(-1.20%) |
May 19, 2011 | 71.71 | 72.15 | 71.05 | 71.74 | 478,624 | +0.03(+0.05%) |
May 18, 2011 | 71.84 | 71.95 | 71.37 | 71.71 | 667,756 | -0.19(-0.27%) |
May 17, 2011 | 70.24 | 72.03 | 69.87 | 71.90 | 776,492 | +1.48(+2.11%) |
May 16, 2011 | 69.76 | 70.79 | 69.53 | 70.41 | 945,962 | +0.37(+0.53%) |
May 13, 2011 | 69.17 | 70.14 | 68.75 | 70.04 | 686,821 | +0.83(+1.20%) |
May 12, 2011 | 68.72 | 69.73 | 68.30 | 69.21 | 1,222,965 | +1.06(+1.56%) |
May 11, 2011 | 69.65 | 69.82 | 67.18 | 68.15 | 1,390,485 | -1.73(-2.48%) |
May 10, 2011 | 71.06 | 73.80 | 69.75 | 69.89 | 1,321,665 | +0.60(+0.86%) |
May 09, 2011 | 70.48 | 71.64 | 68.28 | 69.29 | 1,275,899 | -0.87(-1.24%) |
May 06, 2011 | 67.63 | 70.30 | 67.18 | 70.16 | 1,372,856 | +2.89(+4.29%) |
May 05, 2011 | 66.96 | 67.68 | 66.40 | 67.27 | 1,119,711 | -0.14(-0.20%) |
May 04, 2011 | 65.43 | 68.20 | 65.18 | 67.41 | 2,030,287 | +2.33(+3.59%) |
May 03, 2011 | 65.03 | 65.24 | 63.54 | 65.08 | 884,199 | +0.05(+0.07%) |
May 02, 2011 | 64.93 | 65.20 | 64.81 | 65.03 | 881,675 | -1.01(-1.53%) |
Apr 29, 2011 | 62.84 | 67.05 | 62.84 | 66.04 | 2,079,460 | +3.48(+5.56%) |
Apr 28, 2011 | 60.52 | 62.76 | 60.26 | 62.56 | 1,056,369 | +1.98(+3.28%) |
Apr 27, 2011 | 61.70 | 61.70 | 60.11 | 60.58 | 2,032,777 | -0.66(-1.07%) |
Apr 26, 2011 | 62.19 | 62.19 | 60.58 | 61.24 | 1,380,856 | -1.07(-1.72%) |
Apr 25, 2011 | 62.80 | 63.21 | 61.83 | 62.31 | 813,334 | -1.20(-1.90%) |
Apr 21, 2011 | 62.74 | 65.11 | 62.74 | 63.52 | 1,596,297 | +1.38(+2.21%) |
Apr 20, 2011 | 64.74 | 65.33 | 61.59 | 62.14 | 1,435,458 | -1.33(-2.09%) |
Apr 19, 2011 | 63.72 | 64.27 | 63.10 | 63.47 | 1,440,820 | +0.09(+0.14%) |
Apr 18, 2011 | 64.14 | 64.77 | 63.12 | 63.38 | 1,002,624 | -1.89(-2.89%) |
Apr 15, 2011 | 64.32 | 65.75 | 63.47 | 65.27 | 1,174,696 | +1.60(+2.51%) |
Apr 14, 2011 | 65.01 | 65.01 | 62.66 | 63.67 | 1,464,982 | -1.33(-2.04%) |
Apr 13, 2011 | 66.24 | 68.28 | 64.72 | 64.99 | 1,479,446 | -1.02(-1.54%) |
Apr 12, 2011 | 67.34 | 67.34 | 65.33 | 66.01 | 857,738 | -1.62(-2.40%) |
Apr 11, 2011 | 69.16 | 69.16 | 67.60 | 67.63 | 966,872 | -1.80(-2.59%) |
Apr 08, 2011 | 69.32 | 70.16 | 68.94 | 69.43 | 1,174,660 | +0.12(+0.17%) |
Apr 07, 2011 | 72.05 | 72.36 | 69.15 | 69.31 | 1,252,497 | -2.92(-4.05%) |
Apr 06, 2011 | 71.84 | 72.64 | 71.73 | 72.23 | 481,222 | +0.88(+1.23%) |
Apr 05, 2011 | 70.99 | 71.91 | 70.88 | 71.35 | 259,256 | +0.34(+0.48%) |
Apr 04, 2011 | 72.24 | 72.51 | 70.23 | 71.01 | 392,932 | -1.09(-1.51%) |
Apr 01, 2011 | 70.93 | 73.08 | 70.84 | 72.10 | 713,775 | +1.78(+2.53%) |
Mar 31, 2011 | 69.74 | 71.02 | 69.56 | 70.32 | 345,989 | +0.48(+0.68%) |
Mar 30, 2011 | 69.84 | 69.84 | 69.84 | 69.84 | 441,274 | +1.57(+2.31%) |
Mar 29, 2011 | 68.95 | 69.12 | 67.96 | 68.27 | 530,419 | -0.58(-0.84%) |
Mar 28, 2011 | 70.87 | 71.34 | 68.48 | 68.85 | 1,402,293 | -2.11(-2.98%) |
Mar 25, 2011 | 72.50 | 72.66 | 70.42 | 70.96 | 404,404 | -1.46(-2.02%) |
Mar 24, 2011 | 73.61 | 74.09 | 72.34 | 72.42 | 461,376 | -0.77(-1.05%) |
Mar 23, 2011 | 70.66 | 73.32 | 70.63 | 73.19 | 434,862 | +2.44(+3.45%) |
Mar 22, 2011 | 70.51 | 70.96 | 69.94 | 70.75 | 256,621 | +0.15(+0.22%) |
Mar 21, 2011 | 70.72 | 70.95 | 70.52 | 70.60 | 319,534 | -0.03(-0.05%) |
Mar 18, 2011 | 71.10 | 71.10 | 69.38 | 70.63 | 308,126 | +0.55(+0.78%) |
Mar 17, 2011 | 71.33 | 71.88 | 69.66 | 70.08 | 530,119 | +0.05(+0.07%) |
Mar 16, 2011 | 71.29 | 71.49 | 69.86 | 70.03 | 485,260 | -1.37(-1.92%) |
Mar 15, 2011 | 70.75 | 71.66 | 70.58 | 71.41 | 448,929 | +0.19(+0.27%) |
Mar 14, 2011 | 71.43 | 71.67 | 70.64 | 71.21 | 278,217 | -0.62(-0.86%) |
Mar 11, 2011 | 70.74 | 72.06 | 70.51 | 71.83 | 411,349 | +1.09(+1.54%) |
Mar 10, 2011 | 70.90 | 71.28 | 70.37 | 70.74 | 369,793 | -1.15(-1.59%) |
Mar 09, 2011 | 71.55 | 71.98 | 70.91 | 71.88 | 494,204 | -0.01(-0.01%) |
Mar 08, 2011 | 71.49 | 72.28 | 70.66 | 71.89 | 411,256 | +0.88(+1.24%) |
Mar 07, 2011 | 71.27 | 71.61 | 70.51 | 71.01 | 262,257 | -0.04(-0.06%) |
Mar 04, 2011 | 71.55 | 71.76 | 70.01 | 71.05 | 500,168 | -0.95(-1.32%) |
Mar 03, 2011 | 68.67 | 72.07 | 68.67 | 72.00 | 943,975 | +3.55(+5.18%) |
Mar 02, 2011 | 67.32 | 69.64 | 67.27 | 68.46 | 617,401 | +1.03(+1.52%) |
Mar 01, 2011 | 67.19 | 67.80 | 67.09 | 67.43 | 433,812 | +0.11(+0.17%) |
Feb 28, 2011 | 67.32 | 67.51 | 66.51 | 67.32 | 337,999 | +0.30(+0.45%) |
Feb 25, 2011 | 66.06 | 67.30 | 65.70 | 67.02 | 338,101 | +0.89(+1.35%) |
Feb 24, 2011 | 65.27 | 66.43 | 64.70 | 66.13 | 523,515 | +1.01(+1.54%) |
Feb 23, 2011 | 66.04 | 66.57 | 64.34 | 65.12 | 783,336 | -0.86(-1.30%) |
Feb 22, 2011 | 67.02 | 67.78 | 65.90 | 65.98 | 897,430 | -1.81(-2.67%) |
Feb 18, 2011 | 66.81 | 68.05 | 66.38 | 67.79 | 617,120 | +0.86(+1.28%) |
Feb 17, 2011 | 65.95 | 67.22 | 65.64 | 66.93 | 1,223,463 | +1.36(+2.07%) |
Feb 16, 2011 | 65.70 | 66.80 | 65.29 | 65.57 | 670,026 | +0.13(+0.20%) |
Feb 15, 2011 | 66.36 | 66.90 | 64.99 | 65.44 | 786,260 | -0.82(-1.24%) |
Feb 14, 2011 | 67.00 | 67.14 | 66.20 | 66.26 | 688,841 | -0.51(-0.76%) |
Feb 11, 2011 | 65.15 | 66.97 | 64.91 | 66.77 | 1,586,661 | +1.62(+2.48%) |
Feb 10, 2011 | 67.10 | 67.24 | 64.87 | 65.15 | 1,311,448 | -2.39(-3.53%) |
Feb 09, 2011 | 68.24 | 68.56 | 67.02 | 67.54 | 655,439 | -1.01(-1.48%) |
Feb 08, 2011 | 68.46 | 68.65 | 67.24 | 68.55 | 885,313 | +0.38(+0.56%) |
Feb 07, 2011 | 69.80 | 69.86 | 67.87 | 68.17 | 697,064 | -1.42(-2.04%) |
Feb 04, 2011 | 71.04 | 71.04 | 67.02 | 69.59 | 2,109,094 | -1.44(-2.03%) |
Feb 03, 2011 | 71.85 | 72.25 | 70.97 | 71.03 | 921,194 | -1.15(-1.60%) |
Feb 02, 2011 | 72.30 | 73.00 | 72.04 | 72.18 | 621,432 | -0.27(-0.37%) |
Feb 01, 2011 | 69.93 | 72.96 | 69.52 | 72.45 | 542,089 | +2.58(+3.69%) |
Jan 31, 2011 | 70.03 | 70.66 | 69.52 | 69.87 | 539,263 | -0.15(-0.21%) |
Jan 28, 2011 | 72.14 | 72.14 | 69.83 | 70.02 | 511,924 | -2.01(-2.79%) |
Jan 27, 2011 | 73.46 | 73.74 | 71.84 | 72.03 | 510,675 | -1.37(-1.87%) |
Jan 26, 2011 | 74.52 | 75.17 | 73.20 | 73.40 | 407,594 | -1.15(-1.54%) |
Jan 25, 2011 | 73.91 | 75.20 | 73.54 | 74.55 | 431,317 | +0.63(+0.85%) |
Jan 24, 2011 | 73.81 | 74.16 | 73.44 | 73.92 | 397,544 | +0.17(+0.23%) |
Jan 21, 2011 | 74.72 | 75.20 | 73.43 | 73.75 | 311,982 | -0.66(-0.89%) |
Jan 20, 2011 | 75.46 | 75.73 | 74.05 | 74.42 | 332,540 | -1.16(-1.53%) |
Jan 19, 2011 | 74.74 | 75.99 | 74.59 | 75.57 | 387,105 | +0.62(+0.82%) |
Jan 18, 2011 | 74.64 | 75.24 | 74.30 | 74.96 | 336,895 | +0.17(+0.23%) |
Jan 14, 2011 | 74.47 | 75.73 | 74.23 | 74.78 | 214,026 | +0.21(+0.29%) |
Jan 13, 2011 | 76.51 | 76.69 | 74.25 | 74.57 | 390,745 | -1.70(-2.22%) |
Jan 12, 2011 | 75.27 | 76.68 | 74.82 | 76.26 | 380,546 | +1.72(+2.31%) |
Jan 11, 2011 | 74.47 | 75.84 | 74.10 | 74.54 | 830,608 | +0.29(+0.39%) |
Jan 10, 2011 | 75.05 | 75.05 | 73.85 | 74.25 | 843,234 | -1.47(-1.95%) |
Jan 07, 2011 | 79.02 | 79.02 | 75.51 | 75.73 | 476,380 | -2.98(-3.79%) |
Jan 06, 2011 | 79.45 | 79.78 | 78.61 | 78.71 | 243,138 | -0.71(-0.89%) |
Jan 05, 2011 | 79.21 | 79.76 | 78.67 | 79.42 | 166,819 | -0.01(-0.01%) |
Jan 04, 2011 | 80.55 | 80.68 | 78.76 | 79.43 | 154,599 | -0.84(-1.04%) |
Jan 03, 2011 | 80.25 | 81.12 | 79.83 | 80.27 | 215,457 | +0.58(+0.72%) |
Dec 31, 2010 | 79.60 | 79.79 | 78.77 | 79.69 | 153,402 | +0.04(+0.05%) |
Dec 30, 2010 | 79.94 | 80.96 | 79.06 | 79.65 | 235,134 | -0.57(-0.71%) |
Dec 29, 2010 | 79.98 | 81.02 | 79.71 | 80.22 | 187,225 | +0.23(+0.28%) |
Dec 28, 2010 | 80.12 | 80.59 | 79.64 | 79.99 | 205,795 | +0.28(+0.35%) |
Dec 27, 2010 | 79.43 | 79.90 | 78.81 | 79.71 | 93,554 | +0.13(+0.17%) |
Dec 23, 2010 | 80.94 | 80.94 | 79.45 | 79.58 | 174,656 | -1.36(-1.68%) |
Dec 22, 2010 | 80.25 | 81.34 | 80.08 | 80.94 | 292,730 | +0.54(+0.67%) |
Dec 21, 2010 | 81.29 | 81.89 | 80.24 | 80.40 | 294,692 | -0.25(-0.31%) |
Dec 20, 2010 | 81.28 | 81.65 | 80.57 | 80.65 | 176,253 | -0.48(-0.59%) |
Dec 17, 2010 | 81.73 | 81.95 | 80.90 | 81.12 | 267,159 | +0.34(+0.42%) |
Dec 16, 2010 | 80.90 | 81.31 | 79.96 | 80.78 | 250,875 | +0.35(+0.43%) |
Dec 15, 2010 | 82.70 | 82.75 | 80.09 | 80.43 | 337,268 | -2.06(-2.50%) |
Dec 14, 2010 | 83.70 | 83.99 | 81.11 | 82.50 | 512,747 | -1.10(-1.31%) |
Dec 13, 2010 | 84.66 | 84.66 | 83.29 | 83.60 | 383,851 | -0.86(-1.02%) |
Dec 10, 2010 | 85.15 | 85.39 | 84.15 | 84.46 | 187,716 | -0.37(-0.43%) |
Dec 09, 2010 | 85.23 | 85.65 | 84.39 | 84.83 | 314,481 | -0.10(-0.12%) |
Dec 08, 2010 | 85.16 | 85.27 | 84.08 | 84.93 | 273,862 | -0.25(-0.29%) |
Dec 07, 2010 | 85.83 | 86.25 | 84.81 | 85.18 | 438,073 | -0.03(-0.03%) |
Dec 06, 2010 | 85.06 | 85.47 | 84.89 | 85.20 | 528,779 | +0.34(+0.39%) |
Dec 03, 2010 | 82.98 | 84.92 | 82.98 | 84.87 | 399,548 | +1.76(+2.11%) |
Dec 02, 2010 | 82.05 | 83.64 | 82.00 | 83.11 | 386,241 | +1.29(+1.57%) |