Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 65.24 | 66.11 | 65.02 | 65.71 | 95,143 | +4.94(+8.13%) |
Nov 29, 2011 | 60.37 | 61.25 | 60.07 | 60.77 | 49,209 | +0.66(+1.10%) |
Nov 28, 2011 | 60.78 | 60.94 | 60.05 | 60.11 | 33,805 | +2.91(+5.09%) |
Nov 25, 2011 | 57.18 | 58.17 | 57.12 | 57.20 | 25,124 | -0.90(-1.55%) |
Nov 23, 2011 | 59.26 | 59.26 | 57.95 | 58.10 | 42,786 | -1.82(-3.04%) |
Nov 22, 2011 | 60.16 | 60.35 | 59.33 | 59.92 | 36,400 | -0.43(-0.71%) |
Nov 21, 2011 | 60.54 | 60.64 | 59.66 | 60.35 | 37,410 | -1.85(-2.97%) |
Nov 18, 2011 | 62.78 | 62.78 | 61.75 | 62.20 | 65,680 | +0.00(+0.00%) |
Nov 17, 2011 | 63.75 | 64.10 | 62.10 | 62.20 | 26,769 | -1.15(-1.82%) |
Nov 16, 2011 | 63.68 | 64.30 | 63.01 | 63.35 | 19,274 | -1.10(-1.71%) |
Nov 15, 2011 | 64.03 | 65.06 | 63.63 | 64.45 | 25,904 | +0.70(+1.10%) |
Nov 14, 2011 | 64.93 | 64.93 | 63.26 | 63.75 | 25,209 | -2.20(-3.34%) |
Nov 11, 2011 | 66.08 | 66.29 | 65.70 | 65.95 | 38,479 | +2.55(+4.02%) |
Nov 10, 2011 | 63.55 | 63.80 | 62.46 | 63.40 | 27,446 | +2.35(+3.85%) |
Nov 09, 2011 | 61.47 | 62.83 | 60.90 | 61.05 | 44,288 | -4.55(-6.94%) |
Nov 08, 2011 | 65.42 | 65.99 | 64.05 | 65.60 | 35,328 | +1.78(+2.79%) |
Nov 07, 2011 | 64.09 | 64.42 | 63.00 | 63.82 | 44,802 | -1.43(-2.19%) |
Nov 04, 2011 | 63.28 | 65.70 | 61.52 | 65.25 | 233,614 | +0.75(+1.16%) |
Nov 03, 2011 | 64.54 | 64.89 | 63.36 | 64.50 | 77,698 | +2.48(+4.00%) |
Nov 02, 2011 | 61.82 | 62.94 | 61.50 | 62.02 | 46,269 | +2.62(+4.41%) |
Nov 01, 2011 | 59.37 | 60.67 | 58.96 | 59.40 | 161,010 | -4.41(-6.91%) |
Oct 31, 2011 | 66.11 | 66.11 | 63.77 | 63.81 | 128,935 | -3.64(-5.40%) |
Oct 28, 2011 | 67.90 | 68.65 | 67.22 | 67.45 | 236,847 | -1.49(-2.16%) |
Oct 27, 2011 | 67.81 | 69.00 | 66.63 | 68.94 | 148,865 | +6.41(+10.25%) |
Oct 26, 2011 | 63.04 | 63.24 | 60.78 | 62.53 | 93,448 | +1.06(+1.72%) |
Oct 25, 2011 | 62.30 | 62.44 | 61.12 | 61.47 | 43,272 | -0.94(-1.51%) |
Oct 24, 2011 | 60.92 | 62.68 | 60.92 | 62.41 | 31,002 | +0.28(+0.45%) |
Oct 21, 2011 | 61.47 | 62.14 | 61.36 | 62.13 | 35,123 | +2.40(+4.02%) |
Oct 20, 2011 | 60.21 | 60.21 | 58.71 | 59.73 | 205,795 | -0.19(-0.32%) |
Oct 19, 2011 | 60.95 | 60.99 | 59.89 | 59.92 | 103,782 | -1.98(-3.20%) |
Oct 18, 2011 | 60.93 | 62.30 | 60.10 | 61.90 | 52,590 | +1.70(+2.82%) |
Oct 17, 2011 | 60.90 | 61.06 | 60.01 | 60.20 | 47,943 | -2.09(-3.36%) |
Oct 14, 2011 | 62.81 | 63.31 | 62.01 | 62.29 | 35,617 | +1.13(+1.85%) |
Oct 13, 2011 | 60.16 | 61.36 | 59.79 | 61.16 | 23,735 | -0.60(-0.97%) |
Oct 12, 2011 | 61.49 | 62.35 | 61.18 | 61.76 | 110,067 | +2.04(+3.42%) |
Oct 11, 2011 | 58.29 | 59.72 | 58.29 | 59.72 | 69,758 | +2.29(+3.99%) |
Oct 10, 2011 | 55.98 | 57.88 | 55.98 | 57.43 | 33,246 | +3.14(+5.78%) |
Oct 07, 2011 | 54.75 | 55.18 | 54.10 | 54.29 | 50,267 | -1.16(-2.09%) |
Oct 06, 2011 | 55.23 | 55.60 | 54.83 | 55.45 | 128,812 | +1.80(+3.36%) |
Oct 05, 2011 | 52.98 | 53.82 | 52.53 | 53.65 | 185,814 | +0.05(+0.09%) |
Oct 04, 2011 | 52.00 | 53.60 | 51.28 | 53.60 | 62,063 | +0.95(+1.80%) |
Oct 03, 2011 | 53.97 | 54.72 | 52.18 | 52.65 | 251,752 | -2.16(-3.94%) |
Sep 30, 2011 | 55.44 | 56.28 | 54.81 | 54.81 | 43,366 | -2.14(-3.76%) |
Sep 29, 2011 | 58.14 | 58.22 | 56.22 | 56.95 | 57,121 | +1.12(+2.01%) |
Sep 28, 2011 | 57.31 | 57.63 | 55.77 | 55.83 | 64,788 | -0.70(-1.24%) |
Sep 27, 2011 | 57.27 | 57.89 | 56.52 | 56.53 | 72,544 | +0.15(+0.27%) |
Sep 26, 2011 | 55.09 | 56.38 | 53.95 | 56.38 | 230,584 | +2.83(+5.28%) |
Sep 23, 2011 | 51.24 | 53.66 | 51.03 | 53.55 | 142,455 | +3.82(+7.68%) |
Sep 22, 2011 | 50.14 | 50.40 | 49.00 | 49.73 | 126,638 | -1.82(-3.53%) |
Sep 21, 2011 | 53.04 | 53.31 | 51.54 | 51.55 | 1,096,308 | -1.81(-3.39%) |
Sep 20, 2011 | 52.78 | 53.68 | 52.57 | 53.36 | 297,037 | +0.43(+0.81%) |
Sep 19, 2011 | 52.00 | 53.19 | 51.63 | 52.93 | 45,413 | -1.86(-3.39%) |
Sep 16, 2011 | 54.69 | 55.09 | 53.83 | 54.79 | 97,963 | +0.19(+0.35%) |
Sep 15, 2011 | 55.00 | 55.09 | 53.41 | 54.60 | 946,831 | +0.95(+1.77%) |
Sep 14, 2011 | 52.73 | 54.10 | 51.43 | 53.65 | 320,206 | +0.73(+1.38%) |
Sep 13, 2011 | 52.75 | 53.20 | 52.07 | 52.92 | 67,981 | -0.24(-0.45%) |
Sep 12, 2011 | 51.97 | 53.45 | 51.81 | 53.16 | 64,109 | -0.01(-0.02%) |
Sep 09, 2011 | 53.38 | 54.35 | 52.90 | 53.17 | 41,597 | -0.88(-1.63%) |
Sep 08, 2011 | 53.78 | 54.66 | 53.38 | 54.05 | 143,630 | -1.15(-2.08%) |
Sep 07, 2011 | 53.70 | 55.20 | 53.70 | 55.20 | 299,220 | +1.79(+3.35%) |
Sep 06, 2011 | 50.61 | 53.85 | 50.49 | 53.41 | 1,289,293 | -6.93(-11.48%) |
Sep 02, 2011 | 60.26 | 60.97 | 59.71 | 60.34 | 132,008 | -2.50(-3.98%) |
Sep 01, 2011 | 63.60 | 64.29 | 62.69 | 62.84 | 217,046 | -1.50(-2.33%) |
Aug 31, 2011 | 64.35 | 65.38 | 64.01 | 64.34 | 52,228 | +0.61(+0.96%) |
Aug 30, 2011 | 63.20 | 63.80 | 62.50 | 63.73 | 39,424 | -1.25(-1.92%) |
Aug 29, 2011 | 64.07 | 65.05 | 64.07 | 64.98 | 30,384 | +1.98(+3.14%) |
Aug 26, 2011 | 61.16 | 63.36 | 61.00 | 63.00 | 29,498 | +0.44(+0.70%) |
Aug 25, 2011 | 64.18 | 64.57 | 61.30 | 62.56 | 83,385 | -3.13(-4.76%) |
Aug 24, 2011 | 64.79 | 65.83 | 64.53 | 65.69 | 60,038 | +0.61(+0.94%) |
Aug 23, 2011 | 63.02 | 65.41 | 62.74 | 65.08 | 82,260 | +3.11(+5.02%) |
Aug 22, 2011 | 63.43 | 63.48 | 61.90 | 61.97 | 110,104 | +0.60(+0.98%) |
Aug 19, 2011 | 60.66 | 62.86 | 60.58 | 61.37 | 79,493 | -1.31(-2.09%) |
Aug 18, 2011 | 63.17 | 63.70 | 61.64 | 62.68 | 85,142 | -3.21(-4.87%) |
Aug 17, 2011 | 66.78 | 67.63 | 65.67 | 65.89 | 29,624 | -0.30(-0.45%) |
Aug 16, 2011 | 65.60 | 67.37 | 65.17 | 66.19 | 40,355 | -0.96(-1.43%) |
Aug 15, 2011 | 66.53 | 67.37 | 66.43 | 67.15 | 39,874 | +1.96(+3.01%) |
Aug 12, 2011 | 65.15 | 65.70 | 64.10 | 65.19 | 55,141 | +0.87(+1.35%) |
Aug 11, 2011 | 60.00 | 64.81 | 59.97 | 64.32 | 88,921 | +4.19(+6.97%) |
Aug 10, 2011 | 63.61 | 63.61 | 59.85 | 60.13 | 374,236 | -5.36(-8.18%) |
Aug 09, 2011 | 64.54 | 65.49 | 61.40 | 65.49 | 86,615 | -0.11(-0.17%) |
Aug 08, 2011 | 67.91 | 69.00 | 64.20 | 65.60 | 89,041 | -4.57(-6.51%) |
Aug 05, 2011 | 71.37 | 71.55 | 67.70 | 70.17 | 111,183 | +0.51(+0.73%) |
Aug 04, 2011 | 73.79 | 73.79 | 69.65 | 69.66 | 126,148 | -5.56(-7.39%) |
Aug 03, 2011 | 74.91 | 75.22 | 73.01 | 75.22 | 59,267 | +0.83(+1.12%) |
Aug 02, 2011 | 76.01 | 77.03 | 74.39 | 74.39 | 26,411 | -2.66(-3.45%) |
Aug 01, 2011 | 80.35 | 80.35 | 76.47 | 77.05 | 56,983 | -2.95(-3.69%) |
Jul 29, 2011 | 80.17 | 80.94 | 79.88 | 80.00 | 22,051 | -0.60(-0.74%) |
Jul 28, 2011 | 79.31 | 81.56 | 79.29 | 80.60 | 72,900 | -1.61(-1.96%) |
Jul 27, 2011 | 84.17 | 84.17 | 82.00 | 82.21 | 543,072 | -1.96(-2.33%) |
Jul 26, 2011 | 84.60 | 84.92 | 84.01 | 84.17 | 29,957 | +1.82(+2.21%) |
Jul 25, 2011 | 81.99 | 82.67 | 81.69 | 82.35 | 29,578 | +1.00(+1.23%) |
Jul 22, 2011 | 81.19 | 81.43 | 81.19 | 81.35 | 6,791 | -0.22(-0.27%) |
Jul 21, 2011 | 80.82 | 81.82 | 80.76 | 81.57 | 75,946 | +2.36(+2.98%) |
Jul 20, 2011 | 79.29 | 79.53 | 78.86 | 79.21 | 25,736 | -0.84(-1.05%) |
Jul 19, 2011 | 79.46 | 80.42 | 79.44 | 80.05 | 33,166 | +1.25(+1.59%) |
Jul 18, 2011 | 78.70 | 78.88 | 77.86 | 78.80 | 16,261 | +0.22(+0.28%) |
Jul 15, 2011 | 78.51 | 79.02 | 77.84 | 78.58 | 86,656 | +1.53(+1.99%) |
Jul 14, 2011 | 78.55 | 78.80 | 77.00 | 77.05 | 44,482 | -0.96(-1.23%) |
Jul 13, 2011 | 77.38 | 78.72 | 77.35 | 78.01 | 47,473 | +0.64(+0.83%) |
Jul 12, 2011 | 77.63 | 78.65 | 77.35 | 77.37 | 97,393 | -0.98(-1.25%) |
Jul 11, 2011 | 79.03 | 79.23 | 78.15 | 78.35 | 74,017 | -2.78(-3.43%) |
Jul 08, 2011 | 82.67 | 83.02 | 81.11 | 81.13 | 82,136 | -2.17(-2.61%) |
Jul 07, 2011 | 82.62 | 83.37 | 82.62 | 83.30 | 20,112 | +1.06(+1.29%) |
Jul 06, 2011 | 81.63 | 82.24 | 81.33 | 82.24 | 52,199 | +0.98(+1.21%) |
Jul 05, 2011 | 81.53 | 82.05 | 81.20 | 81.26 | 27,274 | +0.11(+0.14%) |
Jul 01, 2011 | 80.25 | 81.15 | 80.11 | 81.15 | 121,120 | +0.59(+0.73%) |
Jun 30, 2011 | 79.48 | 80.74 | 79.48 | 80.56 | 38,991 | +1.32(+1.67%) |
Jun 29, 2011 | 78.15 | 79.35 | 78.07 | 79.24 | 25,696 | +1.54(+1.98%) |
Jun 28, 2011 | 76.84 | 77.96 | 76.84 | 77.70 | 21,778 | +0.72(+0.94%) |
Jun 27, 2011 | 75.96 | 77.08 | 75.96 | 76.98 | 54,950 | +0.43(+0.56%) |
Jun 24, 2011 | 77.91 | 77.98 | 76.28 | 76.55 | 117,862 | -1.43(-1.83%) |
Jun 23, 2011 | 77.17 | 78.00 | 75.74 | 77.98 | 129,297 | -5.21(-6.26%) |
Jun 22, 2011 | 83.42 | 84.08 | 83.04 | 83.19 | 51,641 | +0.10(+0.12%) |
Jun 21, 2011 | 82.31 | 83.41 | 82.16 | 83.09 | 68,910 | +0.84(+1.02%) |
Jun 20, 2011 | 82.22 | 82.36 | 82.15 | 82.25 | 42,230 | -0.35(-0.42%) |
Jun 17, 2011 | 82.56 | 83.00 | 82.00 | 82.60 | 116,038 | +1.41(+1.74%) |
Jun 16, 2011 | 80.26 | 81.19 | 80.21 | 81.19 | 124,492 | +1.35(+1.69%) |
Jun 15, 2011 | 79.92 | 80.54 | 79.65 | 79.84 | 333,759 | -2.71(-3.28%) |
Jun 14, 2011 | 82.16 | 82.85 | 82.14 | 82.55 | 178,291 | +2.39(+2.98%) |
Jun 13, 2011 | 79.92 | 80.77 | 79.59 | 80.16 | 55,733 | +0.28(+0.35%) |
Jun 10, 2011 | 80.98 | 80.98 | 75.98 | 79.88 | 56,402 | -1.73(-2.12%) |
Jun 09, 2011 | 80.60 | 81.65 | 80.27 | 81.61 | 28,777 | +1.01(+1.25%) |
Jun 08, 2011 | 80.58 | 80.90 | 80.40 | 80.60 | 139,636 | -1.73(-2.10%) |
Jun 07, 2011 | 82.47 | 82.79 | 81.76 | 82.33 | 79,201 | +0.93(+1.14%) |
Jun 06, 2011 | 82.50 | 82.54 | 81.31 | 81.40 | 41,534 | +0.27(+0.33%) |
Jun 03, 2011 | 79.84 | 81.55 | 79.75 | 81.13 | 57,274 | +1.86(+2.35%) |
May 24, 2011 | 79.41 | 80.27 | 78.97 | 79.27 | 130,158 | +0.47(+0.60%) |
May 23, 2011 | 78.33 | 79.16 | 78.04 | 78.80 | 239,787 | -1.86(-2.31%) |
May 20, 2011 | 81.61 | 81.61 | 79.93 | 80.66 | 62,173 | -2.31(-2.78%) |
May 19, 2011 | 83.04 | 83.44 | 82.38 | 82.97 | 15,185 | +0.03(+0.04%) |
May 18, 2011 | 81.75 | 82.97 | 81.43 | 82.94 | 50,595 | +1.75(+2.16%) |
May 17, 2011 | 81.02 | 81.47 | 80.36 | 81.19 | 24,822 | -1.22(-1.48%) |
May 16, 2011 | 82.29 | 83.26 | 82.10 | 82.41 | 42,800 | +0.13(+0.16%) |
May 13, 2011 | 83.22 | 83.31 | 81.95 | 82.28 | 274,598 | -0.54(-0.65%) |
May 12, 2011 | 82.02 | 83.05 | 81.66 | 82.82 | 31,240 | +0.07(+0.08%) |
May 11, 2011 | 84.55 | 84.64 | 82.34 | 82.75 | 32,015 | -1.56(-1.85%) |
May 10, 2011 | 83.91 | 84.54 | 83.71 | 84.31 | 21,936 | +1.37(+1.65%) |
May 09, 2011 | 82.76 | 83.05 | 82.08 | 82.94 | 24,662 | -1.15(-1.37%) |
May 06, 2011 | 85.66 | 86.21 | 83.50 | 84.09 | 196,993 | +0.19(+0.23%) |
May 05, 2011 | 84.55 | 84.81 | 83.60 | 83.90 | 15,084 | -1.10(-1.29%) |
May 04, 2011 | 87.12 | 87.21 | 84.97 | 85.00 | 27,523 | -1.38(-1.60%) |
May 03, 2011 | 86.00 | 87.01 | 85.95 | 86.38 | 22,850 | +0.35(+0.41%) |
May 02, 2011 | 86.12 | 86.12 | 85.96 | 86.03 | 1,235,461 | +0.18(+0.21%) |
Apr 29, 2011 | 85.45 | 88.00 | 85.45 | 85.85 | 834,242 | +0.89(+1.05%) |
Apr 28, 2011 | 84.15 | 85.45 | 84.15 | 84.96 | 1,968,934 | +1.61(+1.93%) |
Apr 27, 2011 | 82.01 | 83.35 | 81.70 | 83.35 | 16,494 | -0.22(-0.26%) |
Apr 26, 2011 | 83.20 | 83.60 | 82.83 | 83.57 | 31,040 | +1.17(+1.42%) |
Apr 25, 2011 | 82.40 | 82.43 | 82.05 | 82.40 | 14,246 | +0.05(+0.06%) |
Apr 21, 2011 | 82.50 | 82.61 | 82.10 | 82.35 | 26,402 | +0.65(+0.80%) |
Apr 20, 2011 | 81.25 | 81.82 | 81.17 | 81.70 | 40,252 | +3.82(+4.90%) |
Apr 19, 2011 | 77.65 | 77.96 | 77.20 | 77.88 | 36,390 | +0.19(+0.24%) |
Apr 18, 2011 | 77.55 | 77.92 | 76.75 | 77.69 | 25,532 | -2.54(-3.17%) |
Apr 15, 2011 | 80.00 | 80.60 | 79.95 | 80.23 | 26,020 | -0.40(-0.50%) |
Apr 14, 2011 | 79.87 | 80.63 | 79.24 | 80.63 | 18,868 | +0.35(+0.44%) |
Apr 13, 2011 | 80.55 | 81.00 | 80.00 | 80.28 | 31,217 | +1.18(+1.49%) |
Apr 12, 2011 | 79.40 | 79.70 | 78.86 | 79.10 | 23,097 | -0.70(-0.88%) |
Apr 11, 2011 | 79.85 | 80.15 | 79.36 | 79.80 | 21,370 | +0.86(+1.09%) |
Apr 08, 2011 | 79.10 | 79.40 | 78.76 | 78.94 | 25,205 | +0.58(+0.74%) |
Apr 07, 2011 | 77.95 | 78.36 | 77.90 | 78.36 | 8,778 | -0.19(-0.24%) |
Apr 06, 2011 | 78.35 | 78.90 | 78.13 | 78.55 | 95,571 | +0.97(+1.25%) |
Apr 05, 2011 | 76.93 | 78.26 | 76.78 | 77.58 | 195,902 | -3.16(-3.91%) |
Apr 04, 2011 | 80.51 | 80.91 | 80.45 | 80.74 | 48,113 | +0.99(+1.24%) |
Apr 01, 2011 | 79.00 | 80.00 | 78.57 | 79.75 | 182,872 | +2.03(+2.61%) |
Mar 31, 2011 | 77.58 | 77.96 | 77.38 | 77.72 | 30,486 | +0.55(+0.71%) |
Mar 30, 2011 | 77.17 | 77.17 | 77.17 | 77.17 | 13,135 | +0.41(+0.53%) |
Mar 29, 2011 | 75.88 | 76.76 | 75.59 | 76.76 | 38,411 | +2.26(+3.03%) |
Mar 28, 2011 | 75.00 | 75.07 | 74.50 | 74.50 | 49,508 | -0.48(-0.64%) |
Mar 25, 2011 | 75.05 | 75.50 | 74.84 | 74.98 | 36,152 | -1.21(-1.59%) |
Mar 24, 2011 | 75.70 | 76.24 | 75.43 | 76.19 | 115,183 | +1.47(+1.97%) |
Mar 23, 2011 | 74.00 | 74.75 | 73.81 | 74.72 | 93,743 | -0.63(-0.84%) |
Mar 22, 2011 | 76.00 | 76.00 | 75.16 | 75.35 | 185,995 | -0.33(-0.44%) |
Mar 21, 2011 | 75.50 | 75.75 | 75.46 | 75.68 | 48,702 | +2.42(+3.30%) |
Mar 18, 2011 | 75.01 | 75.14 | 73.21 | 73.26 | 63,541 | -0.14(-0.19%) |
Mar 17, 2011 | 72.96 | 73.45 | 72.35 | 73.40 | 27,428 | +3.00(+4.26%) |
Mar 16, 2011 | 72.50 | 73.00 | 69.67 | 70.40 | 61,025 | -3.00(-4.09%) |
Mar 15, 2011 | 71.57 | 73.59 | 71.25 | 73.40 | 141,841 | -2.90(-3.80%) |
Mar 14, 2011 | 75.73 | 76.30 | 75.64 | 76.30 | 45,397 | +0.29(+0.38%) |
Mar 11, 2011 | 75.63 | 76.03 | 75.28 | 76.01 | 12,852 | +0.21(+0.28%) |
Mar 10, 2011 | 76.24 | 76.56 | 75.57 | 75.80 | 43,607 | -1.77(-2.28%) |
Mar 09, 2011 | 78.23 | 78.24 | 77.57 | 77.57 | 67,276 | -0.56(-0.72%) |
Mar 08, 2011 | 77.35 | 78.27 | 76.98 | 78.13 | 18,747 | -0.68(-0.86%) |
Mar 07, 2011 | 79.86 | 80.35 | 78.35 | 78.81 | 26,822 | -0.29(-0.37%) |
Mar 04, 2011 | 80.25 | 80.40 | 78.60 | 79.10 | 37,536 | -1.21(-1.51%) |
Mar 03, 2011 | 79.60 | 80.31 | 79.19 | 80.31 | 33,389 | +2.71(+3.49%) |
Mar 02, 2011 | 77.71 | 78.05 | 77.29 | 77.60 | 20,960 | +1.41(+1.85%) |
Mar 01, 2011 | 77.87 | 77.87 | 76.12 | 76.19 | 49,188 | -1.54(-1.98%) |
Feb 28, 2011 | 76.94 | 77.75 | 76.90 | 77.73 | 21,151 | +1.78(+2.34%) |
Feb 25, 2011 | 75.65 | 76.00 | 75.25 | 75.95 | 36,327 | +0.21(+0.28%) |
Feb 24, 2011 | 76.20 | 76.65 | 75.00 | 75.74 | 80,455 | +0.20(+0.26%) |
Feb 23, 2011 | 75.65 | 76.12 | 75.34 | 75.54 | 23,559 | +0.69(+0.92%) |
Feb 22, 2011 | 75.50 | 75.94 | 74.81 | 74.85 | 25,984 | -3.29(-4.21%) |
Feb 18, 2011 | 77.29 | 78.30 | 77.25 | 78.14 | 20,654 | +0.99(+1.28%) |
Feb 17, 2011 | 76.37 | 77.20 | 76.31 | 77.15 | 25,963 | +0.65(+0.85%) |
Feb 16, 2011 | 76.05 | 76.62 | 76.05 | 76.50 | 20,100 | +1.03(+1.36%) |
Feb 15, 2011 | 75.55 | 75.79 | 75.25 | 75.47 | 29,192 | -0.10(-0.13%) |
Feb 14, 2011 | 75.31 | 75.60 | 74.89 | 75.57 | 60,388 | +0.07(+0.09%) |
Feb 11, 2011 | 74.96 | 75.74 | 74.94 | 75.50 | 77,683 | -0.35(-0.46%) |
Feb 10, 2011 | 75.21 | 76.01 | 75.02 | 75.85 | 50,561 | -0.26(-0.34%) |
Feb 09, 2011 | 75.48 | 76.11 | 75.45 | 76.11 | 57,893 | +0.39(+0.52%) |
Feb 08, 2011 | 75.26 | 76.05 | 74.79 | 75.72 | 99,639 | +1.89(+2.56%) |
Feb 07, 2011 | 73.63 | 74.04 | 73.62 | 73.83 | 154,309 | -0.93(-1.24%) |
Feb 04, 2011 | 73.72 | 74.76 | 73.72 | 74.76 | 386,828 | +0.51(+0.69%) |
Feb 03, 2011 | 74.21 | 74.33 | 73.73 | 74.25 | 31,528 | -0.60(-0.80%) |
Feb 02, 2011 | 74.94 | 75.13 | 74.71 | 74.85 | 25,961 | -0.42(-0.56%) |
Feb 01, 2011 | 74.75 | 75.27 | 74.50 | 75.27 | 102,175 | +1.29(+1.74%) |
Jan 31, 2011 | 73.85 | 74.45 | 73.75 | 73.98 | 52,914 | +1.37(+1.89%) |
Jan 28, 2011 | 74.31 | 74.43 | 72.55 | 72.61 | 29,528 | -2.49(-3.32%) |
Jan 27, 2011 | 74.69 | 75.10 | 74.41 | 75.10 | 107,207 | -0.50(-0.66%) |
Jan 26, 2011 | 75.50 | 75.60 | 75.17 | 75.60 | 21,292 | +0.95(+1.27%) |
Jan 25, 2011 | 74.10 | 74.74 | 73.95 | 74.65 | 32,786 | +0.59(+0.80%) |
Jan 24, 2011 | 73.70 | 74.20 | 73.60 | 74.06 | 32,644 | +0.04(+0.05%) |
Jan 21, 2011 | 73.78 | 74.15 | 73.33 | 74.02 | 18,646 | +0.44(+0.60%) |
Jan 20, 2011 | 73.52 | 73.80 | 72.80 | 73.58 | 15,298 | -1.26(-1.68%) |
Jan 19, 2011 | 75.74 | 75.74 | 74.65 | 74.84 | 58,894 | -0.48(-0.64%) |
Jan 18, 2011 | 74.85 | 75.32 | 74.79 | 75.32 | 24,020 | +1.06(+1.43%) |
Jan 14, 2011 | 73.10 | 74.27 | 72.92 | 74.26 | 17,417 | +0.48(+0.65%) |
Jan 13, 2011 | 73.70 | 74.09 | 73.40 | 73.78 | 34,977 | +0.42(+0.57%) |
Jan 12, 2011 | 72.15 | 73.49 | 72.04 | 73.36 | 18,061 | +3.04(+4.32%) |
Jan 11, 2011 | 69.85 | 70.63 | 69.78 | 70.32 | 35,348 | -0.26(-0.37%) |
Jan 10, 2011 | 70.28 | 70.58 | 70.00 | 70.58 | 118,838 | -1.10(-1.53%) |
Jan 07, 2011 | 72.32 | 72.67 | 71.18 | 71.68 | 28,530 | -0.94(-1.29%) |
Jan 06, 2011 | 73.55 | 73.67 | 72.25 | 72.62 | 36,302 | +1.32(+1.85%) |
Jan 05, 2011 | 70.61 | 71.60 | 70.61 | 71.30 | 31,620 | -1.02(-1.41%) |
Jan 04, 2011 | 73.05 | 73.05 | 71.89 | 72.32 | 45,406 | -0.81(-1.11%) |
Jan 03, 2011 | 73.44 | 73.55 | 73.11 | 73.13 | 26,899 | -0.23(-0.31%) |
Dec 31, 2010 | 73.10 | 73.75 | 73.10 | 73.36 | 18,041 | +0.36(+0.49%) |
Dec 30, 2010 | 73.15 | 73.24 | 72.75 | 73.00 | 39,896 | -0.77(-1.04%) |
Dec 29, 2010 | 73.35 | 73.88 | 73.25 | 73.77 | 23,010 | +0.82(+1.12%) |
Dec 28, 2010 | 73.61 | 73.61 | 72.80 | 72.95 | 15,719 | -0.70(-0.95%) |
Dec 27, 2010 | 73.05 | 73.75 | 73.05 | 73.65 | 23,810 | -0.30(-0.41%) |
Dec 23, 2010 | 73.60 | 74.20 | 73.57 | 73.95 | 20,155 | -0.30(-0.40%) |
Dec 22, 2010 | 74.60 | 74.62 | 74.25 | 74.25 | 27,995 | -0.09(-0.12%) |
Dec 21, 2010 | 74.86 | 74.99 | 74.14 | 74.34 | 19,053 | +0.15(+0.20%) |
Dec 20, 2010 | 74.65 | 74.70 | 73.76 | 74.19 | 40,720 | -0.39(-0.52%) |
Dec 17, 2010 | 74.83 | 74.90 | 74.00 | 74.58 | 17,701 | -0.42(-0.56%) |
Dec 16, 2010 | 74.67 | 75.00 | 74.45 | 75.00 | 23,107 | +0.00(+0.00%) |
Dec 15, 2010 | 75.40 | 75.95 | 74.85 | 75.00 | 26,403 | -1.08(-1.42%) |
Dec 14, 2010 | 76.31 | 76.64 | 76.04 | 76.08 | 16,774 | -0.72(-0.94%) |
Dec 13, 2010 | 76.40 | 77.10 | 76.36 | 76.80 | 13,807 | -0.20(-0.26%) |
Dec 10, 2010 | 76.75 | 77.11 | 76.45 | 77.00 | 11,452 | -0.10(-0.13%) |
Dec 09, 2010 | 77.00 | 77.17 | 76.21 | 77.10 | 17,824 | -0.79(-1.01%) |
Dec 08, 2010 | 77.16 | 78.00 | 77.16 | 77.89 | 17,714 | +0.76(+0.99%) |
Dec 07, 2010 | 78.50 | 78.63 | 77.00 | 77.13 | 35,024 | +0.33(+0.43%) |
Dec 06, 2010 | 76.06 | 76.94 | 76.06 | 76.80 | 42,398 | +0.15(+0.20%) |
Dec 03, 2010 | 75.81 | 76.65 | 75.81 | 76.65 | 271,365 | +1.20(+1.59%) |
Dec 02, 2010 | 74.13 | 75.62 | 74.06 | 75.45 | 38,055 | -0.09(-0.12%) |