Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 79.78 | 80.07 | 78.27 | 79.15 | 1,157,547 | +2.19(+2.85%) |
Nov 29, 2011 | 76.91 | 77.66 | 76.70 | 76.96 | 517,526 | +0.21(+0.28%) |
Nov 28, 2011 | 76.04 | 77.39 | 75.83 | 76.75 | 410,354 | +2.95(+3.99%) |
Nov 25, 2011 | 73.70 | 74.94 | 73.36 | 73.80 | 191,491 | -0.07(-0.09%) |
Nov 23, 2011 | 74.95 | 75.07 | 73.63 | 73.87 | 394,730 | -1.91(-2.53%) |
Nov 22, 2011 | 75.66 | 76.17 | 75.05 | 75.78 | 449,657 | +0.09(+0.12%) |
Nov 21, 2011 | 75.98 | 76.52 | 74.94 | 75.69 | 448,937 | -1.69(-2.19%) |
Nov 18, 2011 | 77.79 | 78.20 | 76.66 | 77.38 | 542,321 | +0.51(+0.66%) |
Nov 17, 2011 | 78.48 | 78.85 | 76.14 | 76.87 | 772,747 | -2.02(-2.56%) |
Nov 16, 2011 | 79.64 | 80.28 | 78.74 | 78.88 | 589,579 | -1.67(-2.08%) |
Nov 15, 2011 | 79.17 | 80.91 | 79.13 | 80.56 | 529,816 | +1.09(+1.37%) |
Nov 14, 2011 | 78.99 | 79.86 | 78.99 | 79.47 | 554,698 | +0.11(+0.14%) |
Nov 11, 2011 | 77.82 | 79.60 | 77.82 | 79.36 | 487,055 | +2.66(+3.46%) |
Nov 10, 2011 | 76.81 | 77.44 | 76.07 | 76.70 | 477,642 | +0.89(+1.18%) |
Nov 09, 2011 | 76.78 | 77.30 | 75.32 | 75.81 | 549,427 | -2.99(-3.80%) |
Nov 08, 2011 | 78.66 | 79.21 | 77.56 | 78.80 | 467,037 | +0.59(+0.76%) |
Nov 07, 2011 | 77.04 | 78.23 | 76.27 | 78.21 | 562,346 | +0.81(+1.04%) |
Nov 04, 2011 | 77.86 | 77.86 | 76.60 | 77.40 | 516,729 | -0.87(-1.12%) |
Nov 03, 2011 | 76.27 | 78.50 | 75.16 | 78.27 | 568,191 | +3.00(+3.99%) |
Nov 02, 2011 | 74.64 | 75.72 | 74.14 | 75.27 | 447,041 | +1.94(+2.65%) |
Nov 01, 2011 | 73.08 | 74.42 | 72.46 | 73.33 | 768,236 | -2.03(-2.69%) |
Oct 31, 2011 | 75.71 | 76.81 | 74.99 | 75.35 | 622,339 | -1.66(-2.16%) |
Oct 28, 2011 | 76.12 | 77.43 | 75.92 | 77.02 | 568,090 | +0.43(+0.56%) |
Oct 27, 2011 | 76.22 | 76.93 | 75.65 | 76.59 | 1,019,964 | +2.69(+3.63%) |
Oct 26, 2011 | 73.94 | 74.26 | 72.42 | 73.90 | 692,600 | +0.97(+1.32%) |
Oct 25, 2011 | 72.95 | 73.66 | 71.27 | 72.94 | 908,415 | -0.33(-0.44%) |
Oct 24, 2011 | 64.85 | 73.83 | 64.85 | 73.26 | 1,308,231 | +1.08(+1.49%) |
Oct 21, 2011 | 72.05 | 72.36 | 70.86 | 72.19 | 1,153,137 | +1.27(+1.80%) |
Oct 20, 2011 | 71.21 | 71.77 | 70.26 | 70.91 | 692,889 | -0.23(-0.33%) |
Oct 19, 2011 | 71.48 | 72.38 | 70.96 | 71.14 | 668,250 | -0.60(-0.84%) |
Oct 18, 2011 | 69.86 | 72.38 | 69.67 | 71.75 | 742,161 | +1.96(+2.81%) |
Oct 17, 2011 | 72.05 | 72.30 | 69.67 | 69.79 | 547,355 | -2.65(-3.66%) |
Oct 14, 2011 | 72.11 | 72.94 | 71.62 | 72.44 | 720,162 | +2.26(+3.22%) |
Oct 13, 2011 | 71.35 | 71.39 | 69.80 | 70.18 | 617,143 | -1.82(-2.53%) |
Oct 12, 2011 | 71.05 | 72.90 | 70.85 | 72.00 | 559,026 | +1.25(+1.76%) |
Oct 11, 2011 | 70.09 | 71.15 | 69.75 | 70.75 | 370,333 | +0.32(+0.45%) |
Oct 10, 2011 | 69.25 | 70.57 | 68.89 | 70.44 | 444,665 | +2.50(+3.68%) |
Oct 07, 2011 | 68.59 | 68.98 | 67.22 | 67.94 | 567,071 | -0.35(-0.52%) |
Oct 06, 2011 | 67.29 | 68.31 | 67.23 | 68.29 | 858,777 | +1.38(+2.05%) |
Oct 05, 2011 | 64.98 | 67.00 | 64.28 | 66.92 | 1,036,704 | +1.97(+3.03%) |
Oct 04, 2011 | 60.59 | 65.04 | 60.21 | 64.95 | 1,124,106 | +3.35(+5.44%) |
Oct 03, 2011 | 63.15 | 64.04 | 61.19 | 61.60 | 906,132 | -2.33(-3.64%) |
Sep 30, 2011 | 65.88 | 66.88 | 63.92 | 63.93 | 974,797 | -2.98(-4.45%) |
Sep 29, 2011 | 67.77 | 68.44 | 65.59 | 66.90 | 808,726 | +0.70(+1.06%) |
Sep 28, 2011 | 66.70 | 67.43 | 65.73 | 66.20 | 923,155 | -0.40(-0.60%) |
Sep 27, 2011 | 66.69 | 67.62 | 66.08 | 66.60 | 954,069 | +1.25(+1.92%) |
Sep 26, 2011 | 65.36 | 65.65 | 63.56 | 65.35 | 840,839 | +0.45(+0.70%) |
Sep 23, 2011 | 62.26 | 65.43 | 62.26 | 64.89 | 896,683 | +2.21(+3.52%) |
Sep 22, 2011 | 63.69 | 64.10 | 61.93 | 62.68 | 707,475 | -3.12(-4.74%) |
Sep 21, 2011 | 67.97 | 68.44 | 65.80 | 65.80 | 628,773 | -2.26(-3.33%) |
Sep 20, 2011 | 69.66 | 69.98 | 68.00 | 68.06 | 430,120 | -1.13(-1.64%) |
Sep 19, 2011 | 69.08 | 69.69 | 68.41 | 69.20 | 599,135 | -1.28(-1.82%) |
Sep 16, 2011 | 71.17 | 71.24 | 69.84 | 70.48 | 1,077,472 | -0.10(-0.14%) |
Sep 15, 2011 | 68.36 | 70.61 | 67.87 | 70.58 | 920,987 | +2.92(+4.32%) |
Sep 14, 2011 | 68.09 | 68.45 | 66.35 | 67.66 | 1,054,881 | +0.04(+0.05%) |
Sep 13, 2011 | 65.93 | 68.29 | 65.71 | 67.62 | 866,440 | +1.74(+2.65%) |
Sep 12, 2011 | 64.96 | 65.89 | 64.28 | 65.87 | 652,160 | +0.10(+0.16%) |
Sep 09, 2011 | 67.33 | 67.89 | 65.30 | 65.77 | 917,380 | -2.33(-3.42%) |
Sep 08, 2011 | 69.01 | 69.72 | 68.05 | 68.10 | 584,284 | -1.35(-1.94%) |
Sep 07, 2011 | 68.19 | 69.48 | 67.85 | 69.45 | 422,819 | +2.34(+3.48%) |
Sep 06, 2011 | 65.98 | 67.37 | 65.36 | 67.11 | 652,540 | -1.04(-1.52%) |
Sep 02, 2011 | 68.41 | 68.84 | 67.72 | 68.15 | 868,094 | -1.92(-2.74%) |
Sep 01, 2011 | 71.39 | 72.22 | 69.86 | 70.07 | 1,140,495 | -1.32(-1.85%) |
Aug 31, 2011 | 70.51 | 72.13 | 70.51 | 71.39 | 1,419,915 | +1.32(+1.88%) |
Aug 30, 2011 | 68.99 | 70.58 | 68.63 | 70.07 | 468,383 | +0.62(+0.89%) |
Aug 29, 2011 | 67.12 | 69.59 | 66.99 | 69.45 | 619,930 | +2.41(+3.60%) |
Aug 26, 2011 | 65.31 | 67.41 | 63.89 | 67.03 | 582,874 | +1.49(+2.28%) |
Aug 25, 2011 | 65.85 | 66.63 | 64.18 | 65.54 | 1,321,012 | -0.01(-0.01%) |
Aug 24, 2011 | 63.57 | 65.66 | 63.29 | 65.55 | 722,346 | +1.86(+2.93%) |
Aug 23, 2011 | 61.39 | 63.69 | 60.94 | 63.69 | 842,336 | +2.54(+4.16%) |
Aug 22, 2011 | 62.55 | 62.72 | 60.88 | 61.14 | 609,258 | -0.06(-0.09%) |
Aug 19, 2011 | 61.70 | 63.51 | 61.08 | 61.20 | 636,996 | -1.45(-2.31%) |
Aug 18, 2011 | 63.49 | 63.62 | 62.02 | 62.65 | 1,289,282 | -2.88(-4.39%) |
Aug 17, 2011 | 66.46 | 66.91 | 65.06 | 65.52 | 418,347 | -0.40(-0.61%) |
Aug 16, 2011 | 67.50 | 67.85 | 65.75 | 65.92 | 694,181 | -2.31(-3.39%) |
Aug 15, 2011 | 67.80 | 68.61 | 67.47 | 68.23 | 484,811 | +0.85(+1.27%) |
Aug 12, 2011 | 66.84 | 67.54 | 65.80 | 67.38 | 589,500 | +0.97(+1.47%) |
Aug 11, 2011 | 63.14 | 67.28 | 62.96 | 66.40 | 695,450 | +3.68(+5.87%) |
Aug 10, 2011 | 64.70 | 65.57 | 62.59 | 62.72 | 1,179,183 | -3.33(-5.04%) |
Aug 09, 2011 | 66.31 | 66.27 | 61.68 | 66.05 | 1,172,413 | +3.21(+5.11%) |
Aug 08, 2011 | 66.31 | 66.92 | 62.81 | 62.84 | 958,473 | -5.09(-7.50%) |
Aug 05, 2011 | 70.01 | 70.77 | 66.73 | 67.93 | 1,266,380 | -1.29(-1.86%) |
Aug 04, 2011 | 72.47 | 72.54 | 69.18 | 69.22 | 1,057,490 | -4.18(-5.70%) |
Aug 03, 2011 | 72.16 | 73.62 | 70.75 | 73.41 | 1,265,926 | +1.28(+1.77%) |
Aug 02, 2011 | 73.91 | 74.55 | 72.07 | 72.13 | 1,283,420 | -2.35(-3.15%) |
Aug 01, 2011 | 76.47 | 76.67 | 73.56 | 74.47 | 678,287 | -1.25(-1.65%) |
Jul 29, 2011 | 75.45 | 76.31 | 74.93 | 75.73 | 616,417 | -0.64(-0.84%) |
Jul 28, 2011 | 77.22 | 77.57 | 76.01 | 76.37 | 837,540 | -0.84(-1.09%) |
Jul 27, 2011 | 79.40 | 79.46 | 77.01 | 77.21 | 661,428 | -2.76(-3.45%) |
Jul 26, 2011 | 80.72 | 81.09 | 79.66 | 79.97 | 564,115 | -0.86(-1.07%) |
Jul 25, 2011 | 79.86 | 81.60 | 79.70 | 80.83 | 1,380,674 | +2.48(+3.16%) |
Jul 22, 2011 | 77.87 | 78.39 | 77.32 | 78.35 | 520,294 | +0.50(+0.64%) |
Jul 21, 2011 | 77.13 | 78.08 | 76.50 | 77.85 | 508,727 | +1.13(+1.48%) |
Jul 20, 2011 | 76.38 | 77.00 | 76.01 | 76.72 | 406,525 | +0.56(+0.73%) |
Jul 19, 2011 | 75.57 | 76.18 | 75.50 | 76.16 | 622,233 | +1.00(+1.33%) |
Jul 18, 2011 | 75.88 | 75.92 | 74.64 | 75.16 | 289,182 | -1.07(-1.40%) |
Jul 15, 2011 | 75.61 | 76.26 | 75.02 | 76.23 | 574,928 | +1.03(+1.37%) |
Jul 14, 2011 | 76.28 | 77.02 | 74.98 | 75.20 | 376,369 | -0.96(-1.27%) |
Jul 13, 2011 | 76.00 | 76.75 | 75.56 | 76.16 | 431,247 | +0.51(+0.67%) |
Jul 12, 2011 | 76.01 | 76.07 | 75.28 | 75.65 | 539,893 | -0.54(-0.71%) |
Jul 11, 2011 | 76.61 | 76.86 | 75.82 | 76.19 | 371,350 | -1.43(-1.84%) |
Jul 08, 2011 | 77.77 | 77.78 | 76.89 | 77.62 | 366,722 | -1.05(-1.33%) |
Jul 07, 2011 | 78.76 | 78.98 | 78.33 | 78.67 | 481,542 | +0.65(+0.83%) |
Jul 06, 2011 | 77.39 | 78.17 | 77.00 | 78.02 | 521,016 | +0.58(+0.75%) |
Jul 05, 2011 | 77.56 | 77.80 | 77.06 | 77.43 | 822,315 | -0.16(-0.20%) |
Jul 01, 2011 | 77.33 | 77.80 | 76.82 | 77.59 | 1,614,646 | +0.42(+0.54%) |
Jun 30, 2011 | 76.95 | 77.64 | 76.76 | 77.17 | 625,303 | +0.53(+0.69%) |
Jun 29, 2011 | 76.54 | 77.11 | 76.02 | 76.65 | 333,295 | +0.39(+0.51%) |
Jun 28, 2011 | 75.32 | 76.26 | 74.91 | 76.26 | 428,690 | +1.32(+1.77%) |
Jun 27, 2011 | 74.71 | 75.24 | 74.29 | 74.93 | 440,697 | -0.15(-0.20%) |
Jun 24, 2011 | 75.58 | 75.78 | 74.67 | 75.08 | 706,161 | -0.45(-0.60%) |
Jun 23, 2011 | 74.87 | 76.09 | 74.27 | 75.53 | 691,920 | -0.36(-0.48%) |
Jun 22, 2011 | 75.77 | 76.34 | 75.53 | 75.90 | 480,547 | -0.26(-0.34%) |
Jun 21, 2011 | 75.09 | 76.24 | 74.65 | 76.16 | 683,980 | +1.65(+2.21%) |
Jun 20, 2011 | 74.41 | 74.70 | 74.33 | 74.51 | 430,009 | +0.37(+0.50%) |
Jun 17, 2011 | 73.81 | 74.62 | 73.70 | 74.14 | 1,129,408 | +1.06(+1.45%) |
Jun 16, 2011 | 72.87 | 73.84 | 72.12 | 73.08 | 473,350 | +0.37(+0.51%) |
Jun 15, 2011 | 73.13 | 73.70 | 72.50 | 72.71 | 472,610 | -1.28(-1.73%) |
Jun 14, 2011 | 73.33 | 74.42 | 73.26 | 73.99 | 761,079 | +1.45(+1.99%) |
Jun 13, 2011 | 73.11 | 73.27 | 72.13 | 72.54 | 401,264 | -0.28(-0.38%) |
Jun 10, 2011 | 73.31 | 73.71 | 72.68 | 72.82 | 666,640 | -0.80(-1.08%) |
Jun 09, 2011 | 74.01 | 74.27 | 73.54 | 73.62 | 606,379 | -0.12(-0.16%) |
Jun 08, 2011 | 73.90 | 74.32 | 73.38 | 73.74 | 642,154 | -0.28(-0.38%) |
Jun 07, 2011 | 73.44 | 74.38 | 72.88 | 74.02 | 1,130,459 | +0.92(+1.25%) |
Jun 06, 2011 | 73.55 | 74.52 | 72.98 | 73.10 | 403,604 | -0.72(-0.98%) |
Jun 03, 2011 | 74.19 | 74.95 | 73.75 | 73.82 | 553,328 | -1.17(-1.56%) |
May 24, 2011 | 76.33 | 76.48 | 74.86 | 74.99 | 554,115 | -1.05(-1.38%) |
May 23, 2011 | 76.03 | 76.44 | 75.51 | 76.03 | 345,908 | -1.21(-1.57%) |
May 20, 2011 | 77.36 | 77.53 | 76.65 | 77.25 | 603,538 | +0.00(+0.00%) |
May 19, 2011 | 77.42 | 77.74 | 76.97 | 77.25 | 469,436 | +0.36(+0.47%) |
May 18, 2011 | 76.33 | 77.27 | 76.09 | 76.89 | 784,391 | +0.78(+1.02%) |
May 17, 2011 | 76.62 | 76.95 | 75.84 | 76.11 | 495,778 | -0.77(-1.00%) |
May 16, 2011 | 76.22 | 77.13 | 75.97 | 76.88 | 672,198 | +0.29(+0.37%) |
May 13, 2011 | 77.68 | 78.17 | 76.52 | 76.59 | 321,622 | -1.23(-1.58%) |
May 12, 2011 | 77.20 | 78.12 | 76.23 | 77.82 | 347,837 | +0.43(+0.55%) |
May 11, 2011 | 78.61 | 78.72 | 76.87 | 77.40 | 366,261 | -1.22(-1.56%) |
May 10, 2011 | 78.05 | 78.65 | 77.84 | 78.62 | 432,973 | +0.93(+1.19%) |
May 09, 2011 | 77.58 | 77.95 | 77.18 | 77.69 | 590,577 | +0.10(+0.13%) |
May 06, 2011 | 78.70 | 79.44 | 77.08 | 77.59 | 608,696 | -0.21(-0.27%) |
May 05, 2011 | 77.34 | 78.79 | 76.89 | 77.80 | 704,040 | +0.15(+0.19%) |
May 04, 2011 | 79.26 | 79.68 | 77.58 | 77.66 | 1,157,088 | -1.57(-1.99%) |
May 03, 2011 | 79.69 | 80.00 | 78.81 | 79.23 | 462,936 | -0.61(-0.77%) |
May 02, 2011 | 79.87 | 79.99 | 79.77 | 79.84 | 529,943 | -0.29(-0.36%) |
Apr 29, 2011 | 80.32 | 80.74 | 80.06 | 80.13 | 663,376 | -0.01(-0.01%) |
Apr 28, 2011 | 80.05 | 80.73 | 79.78 | 80.14 | 662,418 | +0.09(+0.12%) |
Apr 27, 2011 | 80.13 | 80.33 | 79.35 | 80.05 | 887,764 | -0.74(-0.92%) |
Apr 26, 2011 | 81.76 | 82.05 | 80.05 | 80.79 | 1,072,805 | +0.98(+1.23%) |
Apr 25, 2011 | 80.01 | 80.03 | 79.44 | 79.81 | 463,913 | -0.21(-0.27%) |
Apr 21, 2011 | 79.86 | 80.16 | 79.25 | 80.02 | 832,829 | +0.53(+0.66%) |
Apr 20, 2011 | 78.82 | 79.61 | 78.65 | 79.49 | 675,524 | +1.85(+2.39%) |
Apr 19, 2011 | 77.29 | 77.89 | 77.07 | 77.64 | 665,163 | +0.43(+0.55%) |
Apr 18, 2011 | 77.69 | 77.75 | 76.39 | 77.21 | 714,963 | -1.40(-1.78%) |
Apr 15, 2011 | 78.57 | 79.29 | 77.94 | 78.61 | 983,964 | +0.30(+0.38%) |
Apr 14, 2011 | 77.96 | 78.51 | 77.37 | 78.31 | 321,863 | -0.22(-0.28%) |
Apr 13, 2011 | 78.92 | 79.14 | 78.08 | 78.54 | 429,969 | +0.16(+0.20%) |
Apr 12, 2011 | 78.57 | 78.85 | 77.81 | 78.38 | 430,810 | -0.56(-0.70%) |
Apr 11, 2011 | 79.23 | 79.51 | 78.48 | 78.93 | 407,927 | -0.22(-0.28%) |
Apr 08, 2011 | 80.30 | 80.46 | 78.55 | 79.16 | 375,108 | -0.74(-0.93%) |
Apr 07, 2011 | 80.43 | 80.93 | 79.70 | 79.90 | 484,979 | -0.69(-0.86%) |
Apr 06, 2011 | 81.61 | 81.61 | 80.09 | 80.59 | 338,893 | -0.46(-0.57%) |
Apr 05, 2011 | 82.03 | 82.03 | 80.95 | 81.06 | 654,842 | -0.79(-0.96%) |
Apr 04, 2011 | 81.71 | 82.13 | 81.48 | 81.84 | 669,469 | +0.11(+0.14%) |
Apr 01, 2011 | 80.21 | 81.86 | 79.99 | 81.73 | 738,725 | +1.73(+2.16%) |
Mar 31, 2011 | 79.33 | 80.14 | 79.31 | 80.00 | 887,388 | +0.68(+0.85%) |
Mar 30, 2011 | 79.65 | 79.78 | 79.18 | 79.33 | 806,668 | -0.04(-0.05%) |
Mar 29, 2011 | 78.41 | 79.36 | 77.74 | 79.36 | 468,151 | +0.56(+0.70%) |
Mar 28, 2011 | 79.52 | 79.70 | 78.73 | 78.81 | 285,563 | -0.64(-0.80%) |
Mar 25, 2011 | 78.94 | 79.57 | 78.56 | 79.45 | 696,982 | +0.73(+0.93%) |
Mar 24, 2011 | 78.84 | 79.07 | 78.03 | 78.72 | 356,051 | +0.31(+0.39%) |
Mar 23, 2011 | 78.84 | 79.21 | 77.46 | 78.41 | 419,514 | -0.55(-0.69%) |
Mar 22, 2011 | 79.46 | 79.58 | 78.51 | 78.96 | 498,571 | -0.43(-0.55%) |
Mar 21, 2011 | 79.40 | 79.66 | 79.15 | 79.39 | 774,443 | +1.53(+1.96%) |
Mar 18, 2011 | 77.74 | 77.90 | 77.22 | 77.86 | 1,059,225 | +1.53(+2.00%) |
Mar 17, 2011 | 77.09 | 77.31 | 75.90 | 76.34 | 569,955 | +0.34(+0.44%) |
Mar 16, 2011 | 76.64 | 77.19 | 75.14 | 76.00 | 554,619 | -0.76(-0.99%) |
Mar 15, 2011 | 75.95 | 77.25 | 75.86 | 76.76 | 714,739 | -0.61(-0.79%) |
Mar 14, 2011 | 77.60 | 78.05 | 76.57 | 77.37 | 503,243 | -0.79(-1.01%) |
Mar 11, 2011 | 77.28 | 78.47 | 76.86 | 78.16 | 635,856 | +0.10(+0.13%) |
Mar 10, 2011 | 78.80 | 79.04 | 77.74 | 78.06 | 439,759 | -1.82(-2.28%) |
Mar 09, 2011 | 79.34 | 80.06 | 78.52 | 79.88 | 633,637 | +0.43(+0.55%) |
Mar 08, 2011 | 78.58 | 79.62 | 78.09 | 79.45 | 549,475 | +0.92(+1.17%) |
Mar 07, 2011 | 79.97 | 80.05 | 77.64 | 78.53 | 906,461 | -1.00(-1.26%) |
Mar 04, 2011 | 80.71 | 80.88 | 79.20 | 79.53 | 1,021,643 | -1.42(-1.76%) |
Mar 03, 2011 | 78.83 | 81.13 | 78.83 | 80.95 | 748,673 | +2.57(+3.28%) |
Mar 02, 2011 | 76.89 | 78.63 | 76.82 | 78.38 | 633,324 | +1.37(+1.78%) |
Mar 01, 2011 | 78.40 | 78.65 | 76.86 | 77.01 | 771,295 | -0.83(-1.07%) |
Feb 28, 2011 | 77.42 | 78.02 | 77.17 | 77.85 | 593,016 | +0.85(+1.11%) |
Feb 25, 2011 | 76.51 | 77.22 | 76.19 | 76.99 | 572,937 | +0.91(+1.19%) |
Feb 24, 2011 | 76.93 | 77.06 | 75.68 | 76.09 | 722,210 | -0.66(-0.86%) |
Feb 23, 2011 | 77.34 | 77.61 | 76.19 | 76.74 | 1,021,605 | -0.51(-0.66%) |
Feb 22, 2011 | 77.91 | 78.40 | 76.94 | 77.25 | 810,205 | -1.67(-2.11%) |
Feb 18, 2011 | 78.44 | 78.98 | 78.19 | 78.92 | 602,891 | +0.65(+0.83%) |
Feb 17, 2011 | 78.47 | 78.58 | 78.14 | 78.27 | 640,403 | -0.40(-0.51%) |
Feb 16, 2011 | 78.40 | 78.85 | 78.07 | 78.67 | 663,735 | +0.51(+0.65%) |
Feb 15, 2011 | 77.99 | 78.42 | 77.65 | 78.16 | 657,918 | -0.29(-0.37%) |
Feb 14, 2011 | 77.56 | 78.52 | 77.36 | 78.45 | 740,420 | +0.96(+1.24%) |
Feb 11, 2011 | 76.44 | 77.89 | 76.25 | 77.48 | 754,218 | +0.60(+0.78%) |
Feb 10, 2011 | 75.46 | 76.96 | 75.46 | 76.88 | 532,602 | +0.86(+1.13%) |
Feb 09, 2011 | 75.98 | 76.15 | 75.37 | 76.02 | 541,001 | +0.05(+0.06%) |
Feb 08, 2011 | 74.79 | 75.98 | 74.76 | 75.98 | 815,395 | +1.30(+1.75%) |
Feb 07, 2011 | 74.07 | 74.79 | 74.03 | 74.67 | 545,385 | +0.67(+0.90%) |
Feb 04, 2011 | 73.10 | 74.24 | 73.10 | 74.01 | 479,271 | +0.80(+1.10%) |
Feb 03, 2011 | 73.16 | 73.38 | 72.64 | 73.20 | 520,722 | +0.02(+0.03%) |
Feb 02, 2011 | 72.79 | 73.39 | 72.65 | 73.18 | 581,457 | +0.17(+0.23%) |
Feb 01, 2011 | 72.49 | 73.12 | 71.64 | 73.02 | 735,235 | +1.13(+1.57%) |
Jan 31, 2011 | 72.28 | 73.93 | 71.49 | 71.89 | 1,454,809 | +1.85(+2.64%) |
Jan 28, 2011 | 70.94 | 71.56 | 69.26 | 70.04 | 831,704 | -0.90(-1.27%) |
Jan 27, 2011 | 70.25 | 71.16 | 70.08 | 70.93 | 593,095 | +0.62(+0.88%) |
Jan 26, 2011 | 69.50 | 70.52 | 69.41 | 70.31 | 868,716 | +0.98(+1.41%) |
Jan 25, 2011 | 68.91 | 69.40 | 68.36 | 69.33 | 545,287 | +0.16(+0.23%) |
Jan 24, 2011 | 68.34 | 69.26 | 68.17 | 69.18 | 481,269 | +0.78(+1.14%) |
Jan 21, 2011 | 68.69 | 69.24 | 68.30 | 68.40 | 483,441 | +0.33(+0.49%) |
Jan 20, 2011 | 68.45 | 68.57 | 67.86 | 68.07 | 700,523 | -0.45(-0.66%) |
Jan 19, 2011 | 69.92 | 70.15 | 68.27 | 68.52 | 1,294,538 | -1.50(-2.14%) |
Jan 18, 2011 | 69.78 | 70.31 | 69.58 | 70.02 | 705,753 | +0.28(+0.40%) |
Jan 14, 2011 | 69.53 | 69.89 | 69.31 | 69.74 | 651,334 | +0.01(+0.01%) |
Jan 13, 2011 | 69.75 | 69.99 | 69.32 | 69.73 | 432,806 | -0.04(-0.05%) |
Jan 12, 2011 | 70.45 | 70.50 | 69.62 | 69.77 | 530,651 | -0.17(-0.24%) |
Jan 11, 2011 | 69.73 | 70.40 | 69.43 | 69.93 | 385,384 | +0.47(+0.68%) |
Jan 10, 2011 | 68.31 | 69.58 | 66.96 | 69.46 | 863,600 | +0.19(+0.27%) |
Jan 07, 2011 | 70.05 | 70.34 | 68.20 | 69.28 | 941,127 | -0.70(-1.00%) |
Jan 06, 2011 | 70.54 | 70.57 | 69.76 | 69.98 | 504,468 | -0.57(-0.81%) |
Jan 05, 2011 | 69.96 | 70.77 | 69.85 | 70.55 | 414,565 | +0.39(+0.55%) |
Jan 04, 2011 | 71.51 | 71.51 | 69.36 | 70.17 | 756,239 | -1.03(-1.45%) |
Jan 03, 2011 | 71.26 | 72.17 | 71.13 | 71.20 | 502,844 | +0.58(+0.82%) |
Dec 31, 2010 | 70.92 | 71.04 | 70.52 | 70.62 | 332,323 | -0.39(-0.55%) |
Dec 30, 2010 | 71.43 | 71.80 | 70.97 | 71.01 | 266,160 | -0.44(-0.62%) |
Dec 29, 2010 | 71.70 | 71.70 | 71.21 | 71.45 | 298,454 | -0.04(-0.05%) |
Dec 28, 2010 | 71.80 | 72.06 | 71.35 | 71.49 | 343,915 | -0.30(-0.41%) |
Dec 27, 2010 | 70.78 | 71.96 | 70.68 | 71.78 | 452,464 | +0.83(+1.17%) |
Dec 23, 2010 | 71.99 | 72.07 | 70.90 | 70.95 | 429,099 | -1.10(-1.53%) |
Dec 22, 2010 | 71.99 | 72.35 | 71.94 | 72.05 | 627,739 | +0.11(+0.15%) |
Dec 21, 2010 | 71.60 | 72.05 | 71.36 | 71.94 | 695,497 | +0.67(+0.95%) |
Dec 20, 2010 | 72.45 | 72.45 | 71.03 | 71.27 | 812,776 | -0.90(-1.24%) |
Dec 17, 2010 | 72.46 | 72.64 | 71.73 | 72.16 | 1,497,958 | -0.30(-0.42%) |
Dec 16, 2010 | 71.51 | 72.47 | 70.97 | 72.47 | 450,022 | +1.15(+1.61%) |
Dec 15, 2010 | 71.27 | 71.99 | 71.06 | 71.32 | 779,507 | -0.17(-0.23%) |
Dec 14, 2010 | 71.52 | 72.12 | 71.24 | 71.49 | 708,860 | +0.04(+0.05%) |
Dec 13, 2010 | 71.89 | 72.07 | 71.35 | 71.45 | 1,178,308 | -0.35(-0.49%) |
Dec 10, 2010 | 71.18 | 71.84 | 70.78 | 71.80 | 789,544 | +0.79(+1.12%) |
Dec 09, 2010 | 71.02 | 71.16 | 70.60 | 71.01 | 444,676 | +0.35(+0.50%) |
Dec 08, 2010 | 70.78 | 71.02 | 70.29 | 70.66 | 408,686 | -0.11(-0.16%) |
Dec 07, 2010 | 70.96 | 70.96 | 70.37 | 70.77 | 766,567 | +0.61(+0.87%) |
Dec 06, 2010 | 69.50 | 70.44 | 69.24 | 70.16 | 727,392 | +0.59(+0.85%) |
Dec 03, 2010 | 68.81 | 69.64 | 68.71 | 69.56 | 595,460 | +0.44(+0.64%) |
Dec 02, 2010 | 67.85 | 69.38 | 67.79 | 69.12 | 782,224 | +0.98(+1.44%) |