Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 110.64 | 111.09 | 110.05 | 110.05 | 938,116 | -0.59(-0.53%) |
Dec 29, 2011 | 110.19 | 110.76 | 109.22 | 110.64 | 1,098,013 | +0.44(+0.40%) |
Dec 28, 2011 | 111.53 | 111.95 | 109.72 | 110.20 | 844,897 | -1.12(-1.01%) |
Dec 27, 2011 | 110.41 | 112.36 | 110.41 | 111.32 | 772,137 | +0.53(+0.48%) |
Dec 23, 2011 | 111.45 | 111.45 | 110.17 | 110.79 | 736,128 | -0.70(-0.63%) |
Dec 21, 2011 | 110.51 | 111.96 | 110.48 | 111.49 | 2,061,633 | +0.76(+0.69%) |
Dec 20, 2011 | 111.53 | 112.33 | 110.52 | 110.73 | 1,922,757 | +0.74(+0.67%) |
Dec 19, 2011 | 110.88 | 112.93 | 109.80 | 109.99 | 1,516,163 | -0.30(-0.27%) |
Dec 16, 2011 | 110.66 | 111.59 | 109.85 | 110.29 | 1,910,100 | +0.56(+0.51%) |
Dec 15, 2011 | 110.22 | 110.65 | 109.05 | 109.73 | 1,321,512 | +0.10(+0.09%) |
Dec 14, 2011 | 109.79 | 111.60 | 109.16 | 109.63 | 1,498,150 | -0.46(-0.42%) |
Dec 13, 2011 | 110.86 | 112.04 | 109.94 | 110.09 | 1,186,846 | -0.30(-0.27%) |
Dec 12, 2011 | 111.72 | 111.73 | 109.83 | 110.39 | 1,007,811 | -2.56(-2.27%) |
Dec 09, 2011 | 109.94 | 113.49 | 109.64 | 112.95 | 1,343,488 | +3.24(+2.95%) |
Dec 08, 2011 | 111.32 | 111.90 | 109.52 | 109.71 | 855,776 | -2.05(-1.83%) |
Dec 07, 2011 | 111.72 | 112.43 | 110.01 | 111.76 | 1,004,193 | -0.38(-0.34%) |
Dec 06, 2011 | 112.31 | 112.89 | 111.32 | 112.14 | 940,152 | +0.35(+0.31%) |
Dec 05, 2011 | 114.86 | 114.99 | 111.64 | 111.79 | 1,554,604 | -1.45(-1.28%) |
Dec 02, 2011 | 117.06 | 117.55 | 112.71 | 113.24 | 1,704,801 | -3.24(-2.78%) |
Dec 01, 2011 | 114.95 | 116.50 | 114.19 | 116.48 | 1,326,432 | +1.53(+1.33%) |
Nov 30, 2011 | 112.77 | 115.10 | 112.21 | 114.95 | 1,879,228 | +4.54(+4.11%) |
Nov 29, 2011 | 110.80 | 111.28 | 110.04 | 110.41 | 1,583,535 | -0.64(-0.58%) |
Nov 28, 2011 | 111.15 | 111.43 | 110.21 | 111.05 | 1,788,494 | +1.85(+1.69%) |
Nov 25, 2011 | 108.90 | 110.24 | 108.90 | 109.20 | 864,802 | -0.73(-0.66%) |
Nov 23, 2011 | 112.38 | 113.38 | 109.93 | 109.93 | 1,995,613 | -3.57(-3.15%) |
Nov 22, 2011 | 107.68 | 113.71 | 107.41 | 113.50 | 2,597,433 | +5.61(+5.20%) |
Nov 21, 2011 | 107.18 | 108.78 | 106.31 | 107.89 | 1,653,694 | +0.24(+0.22%) |
Nov 18, 2011 | 109.28 | 109.28 | 107.40 | 107.65 | 1,889,710 | -1.98(-1.81%) |
Nov 17, 2011 | 109.85 | 111.01 | 108.45 | 109.63 | 1,680,163 | -0.66(-0.60%) |
Nov 16, 2011 | 112.22 | 112.50 | 110.20 | 110.29 | 1,480,186 | -2.78(-2.46%) |
Nov 15, 2011 | 113.23 | 113.92 | 112.33 | 113.07 | 1,309,032 | -0.87(-0.76%) |
Nov 14, 2011 | 112.57 | 114.15 | 112.02 | 113.94 | 1,295,356 | +0.56(+0.49%) |
Nov 11, 2011 | 113.05 | 114.22 | 112.86 | 113.38 | 1,121,989 | +1.30(+1.16%) |
Nov 10, 2011 | 112.38 | 113.07 | 111.24 | 112.08 | 1,587,303 | +0.84(+0.76%) |
Nov 09, 2011 | 112.04 | 113.50 | 110.71 | 111.24 | 1,751,601 | -2.68(-2.35%) |
Nov 08, 2011 | 114.22 | 114.93 | 112.46 | 113.92 | 1,158,613 | -0.09(-0.08%) |
Nov 07, 2011 | 113.26 | 114.60 | 112.25 | 114.01 | 1,266,016 | +0.52(+0.46%) |
Nov 04, 2011 | 113.53 | 114.04 | 112.09 | 113.49 | 1,591,150 | -0.56(-0.49%) |
Nov 03, 2011 | 114.29 | 114.86 | 113.20 | 114.05 | 2,775,454 | +0.62(+0.55%) |
Nov 02, 2011 | 114.94 | 115.30 | 112.49 | 113.43 | 2,341,555 | -0.53(-0.47%) |
Nov 01, 2011 | 114.37 | 115.50 | 113.27 | 113.96 | 2,724,455 | -2.40(-2.06%) |
Oct 31, 2011 | 118.72 | 119.34 | 116.33 | 116.36 | 3,357,863 | -2.36(-1.99%) |
Oct 28, 2011 | 117.74 | 120.66 | 116.55 | 118.72 | 2,143,255 | +0.98(+0.83%) |
Oct 27, 2011 | 118.50 | 118.70 | 114.87 | 117.74 | 3,483,388 | +0.82(+0.70%) |
Oct 26, 2011 | 115.93 | 119.75 | 114.28 | 116.92 | 5,169,716 | +10.05(+9.40%) |
Oct 25, 2011 | 109.46 | 109.85 | 106.60 | 106.87 | 2,103,627 | -2.65(-2.42%) |
Oct 24, 2011 | 108.63 | 109.96 | 106.93 | 109.52 | 2,287,741 | +0.68(+0.62%) |
Oct 21, 2011 | 104.71 | 108.96 | 103.74 | 108.84 | 4,402,497 | +7.17(+7.05%) |
Oct 20, 2011 | 102.76 | 104.25 | 99.08 | 101.67 | 1,608,253 | -0.41(-0.40%) |
Oct 19, 2011 | 103.08 | 103.96 | 101.37 | 102.08 | 1,646,278 | -0.56(-0.55%) |
Oct 18, 2011 | 101.66 | 103.08 | 100.53 | 102.64 | 1,345,314 | +1.21(+1.19%) |
Oct 17, 2011 | 102.48 | 103.07 | 101.12 | 101.43 | 1,230,528 | -1.65(-1.60%) |
Oct 14, 2011 | 102.05 | 103.10 | 99.71 | 103.08 | 2,081,354 | +1.76(+1.74%) |
Oct 13, 2011 | 98.46 | 102.31 | 98.11 | 101.32 | 2,194,752 | +2.56(+2.59%) |
Oct 12, 2011 | 99.11 | 101.44 | 98.54 | 98.76 | 1,916,185 | -0.16(-0.16%) |
Oct 11, 2011 | 100.40 | 100.40 | 98.59 | 98.92 | 1,306,175 | -1.76(-1.75%) |
Oct 10, 2011 | 101.03 | 101.20 | 99.95 | 100.68 | 1,576,604 | +0.67(+0.67%) |
Oct 07, 2011 | 99.92 | 100.77 | 98.24 | 100.01 | 2,050,936 | +0.60(+0.60%) |
Oct 06, 2011 | 99.12 | 100.00 | 97.23 | 99.41 | 3,047,196 | +0.70(+0.71%) |
Oct 05, 2011 | 92.55 | 98.75 | 92.18 | 98.71 | 3,880,753 | +7.05(+7.69%) |
Oct 04, 2011 | 88.60 | 91.94 | 87.72 | 91.66 | 2,308,269 | +2.70(+3.04%) |
Oct 03, 2011 | 92.55 | 93.59 | 88.64 | 88.96 | 2,133,789 | -4.19(-4.50%) |
Sep 30, 2011 | 93.69 | 94.43 | 92.12 | 93.15 | 1,498,471 | -1.31(-1.39%) |
Sep 29, 2011 | 96.32 | 97.14 | 91.84 | 94.46 | 1,692,102 | -0.58(-0.61%) |
Sep 28, 2011 | 97.25 | 98.67 | 95.00 | 95.04 | 1,048,196 | -1.63(-1.69%) |
Sep 27, 2011 | 96.14 | 99.34 | 96.14 | 96.67 | 1,641,403 | +0.94(+0.98%) |
Sep 26, 2011 | 94.35 | 96.17 | 93.09 | 95.73 | 1,766,919 | +1.83(+1.95%) |
Sep 23, 2011 | 93.93 | 95.10 | 92.78 | 93.90 | 1,392,517 | -0.64(-0.68%) |
Sep 22, 2011 | 94.44 | 95.94 | 93.24 | 94.54 | 1,882,968 | -2.42(-2.50%) |
Sep 21, 2011 | 99.97 | 100.80 | 96.86 | 96.96 | 1,586,016 | -3.30(-3.29%) |
Sep 20, 2011 | 100.05 | 101.76 | 99.39 | 100.26 | 1,462,866 | +0.78(+0.78%) |
Sep 19, 2011 | 99.64 | 100.40 | 98.43 | 99.48 | 1,853,053 | -1.41(-1.40%) |
Sep 16, 2011 | 100.00 | 102.01 | 99.57 | 100.89 | 3,524,378 | +1.49(+1.50%) |
Sep 15, 2011 | 99.09 | 99.68 | 98.14 | 99.40 | 2,136,707 | +1.56(+1.59%) |
Sep 14, 2011 | 95.19 | 99.07 | 94.44 | 97.84 | 3,210,460 | +3.32(+3.51%) |
Sep 13, 2011 | 92.47 | 94.62 | 91.99 | 94.52 | 2,426,932 | +2.53(+2.75%) |
Sep 12, 2011 | 89.37 | 92.02 | 89.37 | 91.99 | 1,838,735 | +1.75(+1.94%) |
Sep 09, 2011 | 91.34 | 92.34 | 90.13 | 90.24 | 2,015,855 | -1.31(-1.43%) |
Sep 08, 2011 | 92.18 | 92.50 | 91.04 | 91.55 | 2,220,926 | -1.45(-1.56%) |
Sep 07, 2011 | 92.99 | 93.38 | 91.58 | 93.00 | 1,835,627 | +1.09(+1.19%) |
Sep 06, 2011 | 89.17 | 92.07 | 89.04 | 91.91 | 1,733,617 | +0.33(+0.36%) |
Sep 02, 2011 | 92.35 | 93.61 | 91.35 | 91.58 | 975,705 | -2.03(-2.17%) |
Sep 01, 2011 | 94.02 | 95.47 | 93.02 | 93.61 | 1,205,304 | -0.59(-0.63%) |
Aug 31, 2011 | 94.14 | 94.71 | 92.88 | 94.20 | 1,571,953 | +0.60(+0.64%) |
Aug 30, 2011 | 93.07 | 94.24 | 92.73 | 93.60 | 1,309,568 | -0.29(-0.31%) |
Aug 29, 2011 | 93.16 | 94.29 | 92.08 | 93.89 | 1,468,054 | +1.60(+1.73%) |
Aug 26, 2011 | 90.07 | 92.54 | 88.24 | 92.29 | 1,493,334 | +1.62(+1.79%) |
Aug 25, 2011 | 92.13 | 93.63 | 90.04 | 90.67 | 1,557,728 | -1.38(-1.50%) |
Aug 24, 2011 | 90.74 | 92.13 | 89.65 | 92.05 | 1,712,884 | +0.81(+0.89%) |
Aug 23, 2011 | 89.68 | 92.11 | 87.35 | 91.24 | 2,669,199 | +1.83(+2.05%) |
Aug 22, 2011 | 91.51 | 92.21 | 88.87 | 89.41 | 1,813,097 | -0.64(-0.71%) |
Aug 19, 2011 | 87.95 | 92.40 | 87.15 | 90.05 | 3,529,904 | +1.59(+1.80%) |
Aug 18, 2011 | 88.45 | 89.39 | 86.86 | 88.46 | 2,353,738 | -1.57(-1.74%) |
Aug 17, 2011 | 91.57 | 92.15 | 89.39 | 90.03 | 1,943,062 | -1.07(-1.17%) |
Aug 16, 2011 | 91.36 | 92.34 | 90.25 | 91.10 | 1,576,474 | -0.57(-0.62%) |
Aug 15, 2011 | 91.34 | 92.70 | 90.38 | 91.67 | 1,838,045 | +0.69(+0.76%) |
Aug 12, 2011 | 88.38 | 91.22 | 87.35 | 90.98 | 2,530,465 | +2.57(+2.91%) |
Aug 11, 2011 | 85.36 | 89.44 | 84.22 | 88.41 | 2,332,243 | +3.38(+3.98%) |
Aug 10, 2011 | 86.50 | 88.36 | 84.94 | 85.03 | 2,722,416 | -4.40(-4.92%) |
Aug 09, 2011 | 89.15 | 90.56 | 83.83 | 89.43 | 3,684,558 | +1.43(+1.63%) |
Aug 08, 2011 | 91.29 | 93.87 | 87.14 | 88.00 | 3,713,783 | -5.18(-5.56%) |
Aug 05, 2011 | 93.19 | 94.50 | 90.24 | 93.18 | 2,767,145 | +0.63(+0.68%) |
Aug 04, 2011 | 97.37 | 97.68 | 92.50 | 92.55 | 2,959,569 | -6.23(-6.31%) |
Aug 03, 2011 | 99.51 | 99.98 | 95.42 | 98.78 | 2,431,188 | -0.89(-0.89%) |
Aug 02, 2011 | 102.04 | 104.16 | 99.54 | 99.67 | 2,795,086 | -3.23(-3.14%) |
Aug 01, 2011 | 105.91 | 105.98 | 101.88 | 102.90 | 2,898,769 | +1.03(+1.01%) |
Jul 29, 2011 | 101.76 | 102.75 | 99.54 | 101.87 | 1,745,283 | -0.28(-0.27%) |
Jul 28, 2011 | 101.29 | 104.04 | 101.02 | 102.15 | 1,335,871 | +0.34(+0.33%) |
Jul 27, 2011 | 104.21 | 106.05 | 101.50 | 101.81 | 2,525,230 | -3.19(-3.04%) |
Jul 26, 2011 | 104.11 | 106.00 | 104.11 | 105.00 | 2,369,495 | +1.01(+0.97%) |
Jul 25, 2011 | 105.35 | 106.82 | 103.97 | 103.99 | 2,932,284 | -1.57(-1.49%) |
Jul 22, 2011 | 105.54 | 106.05 | 104.89 | 105.56 | 1,145,673 | -0.06(-0.06%) |
Jul 21, 2011 | 104.48 | 106.06 | 104.44 | 105.62 | 1,267,136 | +1.25(+1.20%) |
Jul 20, 2011 | 106.99 | 106.99 | 104.13 | 104.37 | 1,411,369 | -2.84(-2.65%) |
Jul 19, 2011 | 104.14 | 107.33 | 104.12 | 107.21 | 1,550,798 | +3.46(+3.33%) |
Jul 18, 2011 | 103.65 | 103.99 | 102.36 | 103.75 | 1,367,881 | -0.25(-0.24%) |
Jul 15, 2011 | 102.72 | 104.69 | 102.55 | 104.00 | 1,589,853 | +0.81(+0.78%) |
Jul 14, 2011 | 105.47 | 106.23 | 103.06 | 103.19 | 1,317,924 | -2.12(-2.01%) |
Jul 13, 2011 | 104.73 | 106.20 | 104.05 | 105.31 | 1,524,577 | +1.26(+1.21%) |
Jul 12, 2011 | 105.84 | 106.33 | 103.99 | 104.05 | 1,583,341 | -1.38(-1.31%) |
Jul 11, 2011 | 106.35 | 107.64 | 104.90 | 105.43 | 1,270,174 | -1.96(-1.83%) |
Jul 08, 2011 | 107.04 | 107.56 | 105.82 | 107.39 | 1,726,507 | +0.87(+0.82%) |
Jul 07, 2011 | 108.73 | 108.88 | 106.40 | 106.52 | 1,889,822 | -1.37(-1.27%) |
Jul 06, 2011 | 106.73 | 108.10 | 106.73 | 107.89 | 1,492,483 | -0.02(-0.02%) |
Jul 05, 2011 | 108.62 | 109.14 | 107.56 | 107.91 | 1,337,768 | -0.59(-0.54%) |
Jul 01, 2011 | 107.35 | 108.64 | 106.92 | 108.50 | 1,707,355 | +1.58(+1.48%) |
Jun 30, 2011 | 109.16 | 109.46 | 106.73 | 106.92 | 1,938,877 | -2.06(-1.89%) |
Jun 29, 2011 | 108.48 | 109.63 | 107.61 | 108.98 | 3,775,887 | +0.59(+0.54%) |
Jun 28, 2011 | 104.90 | 108.52 | 104.63 | 108.39 | 3,148,174 | +3.74(+3.57%) |
Jun 27, 2011 | 102.96 | 104.76 | 102.60 | 104.65 | 3,247,464 | +1.23(+1.19%) |
Jun 24, 2011 | 100.03 | 103.53 | 99.60 | 103.42 | 8,324,374 | +2.75(+2.73%) |
Jun 23, 2011 | 98.64 | 100.78 | 97.80 | 100.67 | 3,107,486 | +1.20(+1.21%) |
Jun 22, 2011 | 99.79 | 100.67 | 98.90 | 99.47 | 5,334,196 | +0.82(+0.83%) |
Jun 21, 2011 | 100.54 | 101.83 | 98.28 | 98.65 | 5,583,663 | +0.06(+0.06%) |
Jun 20, 2011 | 98.91 | 100.48 | 98.24 | 98.59 | 3,620,378 | +3.84(+4.05%) |
Jun 17, 2011 | 94.74 | 96.13 | 94.23 | 94.75 | 3,107,271 | +1.22(+1.31%) |
Jun 16, 2011 | 94.10 | 94.58 | 92.64 | 93.53 | 1,274,535 | -0.23(-0.25%) |
Jun 15, 2011 | 93.89 | 95.32 | 93.08 | 93.76 | 2,060,580 | -1.12(-1.18%) |
Jun 14, 2011 | 92.49 | 95.13 | 92.10 | 94.88 | 2,444,655 | +3.10(+3.38%) |
Jun 13, 2011 | 91.23 | 92.32 | 91.08 | 91.78 | 1,046,950 | +0.57(+0.62%) |
Jun 10, 2011 | 93.43 | 93.43 | 91.20 | 91.21 | 1,742,409 | -2.51(-2.68%) |
Jun 09, 2011 | 93.00 | 94.07 | 92.19 | 93.72 | 1,115,630 | +0.92(+0.99%) |
Jun 08, 2011 | 92.34 | 93.28 | 92.12 | 92.80 | 1,132,194 | -0.50(-0.54%) |
Jun 07, 2011 | 93.43 | 94.04 | 92.59 | 93.30 | 1,004,355 | +0.14(+0.15%) |
Jun 06, 2011 | 94.27 | 94.70 | 93.11 | 93.16 | 1,283,713 | -1.24(-1.31%) |
Jun 03, 2011 | 93.96 | 96.08 | 93.52 | 94.40 | 1,366,822 | -0.45(-0.47%) |
May 24, 2011 | 95.31 | 95.71 | 94.31 | 94.85 | 1,327,993 | -0.46(-0.48%) |
May 23, 2011 | 96.06 | 96.22 | 94.90 | 95.31 | 1,546,752 | -1.80(-1.85%) |
May 20, 2011 | 96.80 | 98.25 | 96.80 | 97.11 | 2,743,887 | +0.39(+0.40%) |
May 19, 2011 | 98.41 | 98.47 | 96.57 | 96.72 | 1,506,319 | -1.04(-1.06%) |
May 18, 2011 | 97.41 | 97.93 | 96.90 | 97.76 | 1,690,636 | +0.19(+0.19%) |
May 17, 2011 | 95.53 | 97.91 | 95.53 | 97.57 | 1,978,061 | +1.43(+1.49%) |
May 16, 2011 | 96.04 | 97.42 | 95.81 | 96.14 | 2,492,853 | -0.47(-0.49%) |
May 13, 2011 | 98.10 | 98.65 | 96.11 | 96.61 | 1,484,520 | -1.63(-1.66%) |
May 12, 2011 | 96.36 | 98.48 | 95.64 | 98.24 | 1,796,671 | +1.65(+1.71%) |
May 11, 2011 | 97.29 | 97.50 | 95.29 | 96.59 | 1,639,500 | -0.75(-0.77%) |
May 10, 2011 | 98.58 | 98.71 | 96.53 | 97.34 | 1,765,813 | -0.76(-0.77%) |
May 09, 2011 | 96.31 | 98.94 | 96.00 | 98.10 | 1,765,963 | +1.98(+2.06%) |
May 06, 2011 | 96.49 | 97.88 | 95.97 | 96.12 | 2,254,232 | +0.65(+0.68%) |
May 05, 2011 | 95.84 | 97.59 | 95.11 | 95.47 | 1,881,759 | -1.01(-1.05%) |
May 04, 2011 | 97.56 | 97.97 | 95.08 | 96.48 | 2,619,560 | -1.51(-1.54%) |
May 03, 2011 | 98.23 | 98.90 | 97.64 | 97.99 | 1,802,791 | -0.68(-0.69%) |
May 02, 2011 | 98.71 | 99.19 | 96.36 | 98.67 | 2,665,793 | +1.02(+1.04%) |
Apr 29, 2011 | 98.89 | 99.31 | 97.14 | 97.65 | 4,231,472 | -1.32(-1.33%) |
Apr 28, 2011 | 99.67 | 99.78 | 98.08 | 98.97 | 3,355,306 | -0.52(-0.52%) |
Apr 27, 2011 | 102.06 | 102.88 | 98.96 | 99.49 | 3,937,257 | -2.31(-2.27%) |
Apr 26, 2011 | 99.78 | 106.19 | 99.40 | 101.80 | 5,167,196 | +1.52(+1.52%) |
Apr 25, 2011 | 99.96 | 100.43 | 99.22 | 100.28 | 5,867,146 | +0.58(+0.58%) |
Apr 21, 2011 | 100.00 | 106.99 | 99.30 | 99.70 | 16,449,681 | +13.13(+15.17%) |
Apr 20, 2011 | 84.41 | 86.57 | 84.41 | 86.57 | 2,784,310 | +2.58(+3.07%) |
Apr 19, 2011 | 82.88 | 83.99 | 82.61 | 83.99 | 1,945,852 | +1.38(+1.67%) |
Apr 18, 2011 | 82.21 | 82.75 | 81.26 | 82.61 | 2,179,112 | -0.35(-0.42%) |
Apr 15, 2011 | 82.23 | 83.10 | 81.24 | 82.96 | 2,312,668 | +0.77(+0.94%) |
Apr 14, 2011 | 80.41 | 82.23 | 79.93 | 82.19 | 2,958,756 | +1.23(+1.52%) |
Apr 13, 2011 | 78.19 | 81.01 | 78.19 | 80.96 | 3,993,155 | +2.77(+3.54%) |
Apr 12, 2011 | 78.99 | 79.23 | 78.16 | 78.19 | 2,744,296 | -0.36(-0.46%) |
Apr 11, 2011 | 76.71 | 78.75 | 76.40 | 78.55 | 6,893,371 | +5.26(+7.18%) |
Apr 08, 2011 | 73.37 | 73.66 | 72.97 | 73.29 | 1,428,896 | +0.26(+0.36%) |
Apr 07, 2011 | 73.32 | 73.95 | 72.70 | 73.03 | 1,589,557 | -0.57(-0.77%) |
Apr 06, 2011 | 73.57 | 74.20 | 73.40 | 73.60 | 1,353,390 | +0.35(+0.48%) |
Apr 05, 2011 | 72.90 | 73.99 | 72.90 | 73.25 | 1,484,067 | -0.02(-0.03%) |
Apr 04, 2011 | 73.25 | 73.32 | 72.97 | 73.27 | 1,083,196 | +0.31(+0.42%) |
Apr 01, 2011 | 73.59 | 73.66 | 72.80 | 72.96 | 1,925,666 | -0.51(-0.69%) |
Mar 31, 2011 | 71.95 | 73.53 | 71.90 | 73.47 | 2,508,524 | +1.57(+2.18%) |
Mar 30, 2011 | 71.90 | 72.20 | 71.45 | 71.90 | 2,167,082 | +0.80(+1.13%) |
Mar 29, 2011 | 70.41 | 71.24 | 70.39 | 71.10 | 1,394,628 | +0.56(+0.79%) |
Mar 28, 2011 | 71.17 | 71.32 | 70.38 | 70.54 | 1,243,771 | -0.66(-0.93%) |
Mar 25, 2011 | 71.55 | 71.93 | 71.20 | 71.20 | 1,481,986 | -0.07(-0.10%) |
Mar 24, 2011 | 70.17 | 71.45 | 69.65 | 71.27 | 1,348,340 | +1.20(+1.71%) |
Mar 23, 2011 | 69.72 | 70.31 | 69.19 | 70.07 | 1,458,123 | +0.31(+0.44%) |
Mar 22, 2011 | 69.58 | 70.12 | 69.13 | 69.76 | 1,794,196 | +0.15(+0.22%) |
Mar 21, 2011 | 70.17 | 70.54 | 69.53 | 69.61 | 1,506,125 | +0.08(+0.12%) |
Mar 18, 2011 | 69.43 | 70.26 | 69.25 | 69.53 | 2,609,150 | +0.28(+0.40%) |
Mar 17, 2011 | 69.40 | 69.71 | 69.12 | 69.25 | 1,164,462 | +0.55(+0.80%) |
Mar 16, 2011 | 69.14 | 69.68 | 68.31 | 68.70 | 2,216,732 | -0.86(-1.24%) |
Mar 15, 2011 | 69.27 | 69.94 | 68.81 | 69.56 | 1,608,493 | -1.09(-1.54%) |
Mar 14, 2011 | 70.46 | 71.50 | 70.11 | 70.65 | 1,546,406 | -0.35(-0.49%) |
Mar 11, 2011 | 70.62 | 71.34 | 70.47 | 71.00 | 1,321,317 | +0.40(+0.57%) |
Mar 10, 2011 | 71.05 | 71.41 | 70.10 | 70.60 | 1,631,952 | -1.14(-1.59%) |
Mar 09, 2011 | 71.33 | 71.83 | 70.99 | 71.74 | 1,031,812 | +0.14(+0.20%) |
Mar 08, 2011 | 71.31 | 72.00 | 70.83 | 71.60 | 1,688,366 | +0.36(+0.51%) |
Mar 07, 2011 | 71.41 | 71.88 | 70.45 | 71.24 | 1,999,148 | +0.09(+0.13%) |
Mar 04, 2011 | 71.25 | 71.76 | 70.63 | 71.15 | 1,387,398 | -0.27(-0.38%) |
Mar 03, 2011 | 70.05 | 71.95 | 70.04 | 71.42 | 1,815,492 | +1.42(+2.03%) |
Mar 02, 2011 | 69.73 | 70.46 | 69.00 | 70.00 | 1,938,681 | -0.18(-0.26%) |
Mar 01, 2011 | 68.41 | 70.73 | 68.26 | 70.18 | 3,840,798 | +1.78(+2.60%) |
Feb 28, 2011 | 67.80 | 68.50 | 67.74 | 68.40 | 2,026,908 | +0.62(+0.91%) |
Feb 25, 2011 | 67.42 | 68.25 | 67.35 | 67.78 | 1,394,763 | +0.52(+0.77%) |
Feb 24, 2011 | 67.23 | 67.72 | 66.79 | 67.26 | 1,952,486 | +0.50(+0.75%) |
Feb 23, 2011 | 67.17 | 67.64 | 66.75 | 66.76 | 2,355,371 | -0.33(-0.49%) |
Feb 22, 2011 | 67.29 | 68.18 | 67.07 | 67.09 | 1,974,535 | -0.55(-0.81%) |
Feb 18, 2011 | 67.54 | 67.87 | 67.13 | 67.64 | 1,881,909 | -0.01(-0.01%) |
Feb 17, 2011 | 67.01 | 67.95 | 66.69 | 67.65 | 1,092,897 | +0.29(+0.43%) |
Feb 16, 2011 | 67.17 | 67.48 | 66.83 | 67.36 | 1,589,886 | +0.27(+0.40%) |
Feb 15, 2011 | 66.88 | 67.19 | 66.71 | 67.09 | 2,147,377 | -0.18(-0.27%) |
Feb 14, 2011 | 65.66 | 67.29 | 65.66 | 67.27 | 1,767,581 | +1.44(+2.19%) |
Feb 11, 2011 | 65.85 | 66.11 | 65.39 | 65.83 | 1,258,091 | -0.39(-0.59%) |
Feb 10, 2011 | 66.00 | 66.35 | 65.83 | 66.22 | 1,591,577 | +0.22(+0.34%) |
Feb 09, 2011 | 65.98 | 66.13 | 65.48 | 66.00 | 2,108,337 | -0.16(-0.23%) |
Feb 08, 2011 | 65.14 | 66.16 | 64.77 | 66.15 | 1,804,737 | +0.90(+1.38%) |
Feb 07, 2011 | 65.88 | 66.13 | 65.20 | 65.25 | 1,586,108 | -0.68(-1.03%) |
Feb 04, 2011 | 65.64 | 65.93 | 64.61 | 65.93 | 1,641,108 | +0.35(+0.53%) |
Feb 03, 2011 | 66.17 | 66.21 | 65.12 | 65.58 | 1,442,396 | -0.57(-0.86%) |
Feb 02, 2011 | 65.28 | 66.28 | 64.92 | 66.15 | 1,541,082 | +0.66(+1.01%) |
Feb 01, 2011 | 67.75 | 68.00 | 65.13 | 65.49 | 4,035,165 | +0.02(+0.03%) |
Jan 31, 2011 | 65.57 | 65.94 | 64.28 | 65.47 | 2,181,183 | +0.39(+0.60%) |
Jan 28, 2011 | 67.30 | 67.48 | 64.85 | 65.08 | 2,318,127 | -2.01(-3.00%) |
Jan 27, 2011 | 67.34 | 67.61 | 67.08 | 67.09 | 1,339,409 | -0.41(-0.61%) |
Jan 26, 2011 | 67.02 | 67.86 | 66.65 | 67.50 | 1,642,896 | +0.66(+0.99%) |
Jan 25, 2011 | 67.07 | 67.24 | 66.49 | 66.84 | 1,966,488 | -0.30(-0.45%) |
Jan 24, 2011 | 66.66 | 68.25 | 66.54 | 67.14 | 1,751,630 | +0.37(+0.55%) |
Jan 21, 2011 | 66.59 | 67.34 | 66.27 | 66.77 | 3,451,888 | -2.01(-2.92%) |
Jan 20, 2011 | 66.36 | 68.99 | 66.36 | 68.78 | 3,187,520 | +2.54(+3.83%) |
Jan 19, 2011 | 66.79 | 66.84 | 65.91 | 66.24 | 1,551,677 | -0.77(-1.15%) |
Jan 18, 2011 | 66.55 | 67.11 | 66.00 | 67.01 | 2,137,909 | +0.44(+0.66%) |
Jan 14, 2011 | 67.31 | 67.50 | 66.46 | 66.57 | 1,626,801 | -0.95(-1.41%) |
Jan 13, 2011 | 67.43 | 67.79 | 67.19 | 67.52 | 1,471,240 | +0.12(+0.18%) |
Jan 12, 2011 | 67.90 | 67.90 | 67.20 | 67.40 | 1,272,014 | -0.90(-1.32%) |
Jan 11, 2011 | 66.99 | 68.33 | 66.79 | 68.30 | 1,602,096 | +1.40(+2.09%) |
Jan 10, 2011 | 66.92 | 67.33 | 66.70 | 66.90 | 1,053,306 | -0.48(-0.71%) |
Jan 07, 2011 | 67.55 | 67.59 | 66.96 | 67.38 | 1,097,212 | +0.12(+0.18%) |
Jan 06, 2011 | 66.64 | 67.71 | 66.63 | 67.26 | 1,558,958 | +0.58(+0.87%) |
Jan 05, 2011 | 66.15 | 67.04 | 65.96 | 66.68 | 2,440,686 | +0.28(+0.42%) |
Jan 04, 2011 | 67.00 | 67.01 | 65.80 | 66.40 | 1,964,739 | -0.80(-1.19%) |