Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 73.84 | 74.11 | 73.06 | 73.42 | 439,193 | -0.46(-0.62%) |
Apr 27, 2012 | 73.93 | 74.19 | 73.29 | 73.88 | 705,732 | +0.58(+0.79%) |
Apr 26, 2012 | 73.15 | 73.63 | 73.01 | 73.30 | 573,875 | -0.15(-0.21%) |
Apr 25, 2012 | 73.69 | 73.86 | 72.77 | 73.45 | 507,215 | +1.19(+1.64%) |
Apr 24, 2012 | 72.42 | 72.50 | 71.84 | 72.26 | 460,660 | +0.02(+0.02%) |
Apr 23, 2012 | 71.75 | 72.61 | 71.33 | 72.25 | 385,612 | -0.45(-0.62%) |
Apr 20, 2012 | 73.29 | 73.30 | 72.52 | 72.70 | 508,660 | +0.16(+0.22%) |
Apr 19, 2012 | 73.00 | 73.28 | 72.19 | 72.54 | 717,378 | -0.63(-0.86%) |
Apr 18, 2012 | 74.19 | 74.19 | 72.97 | 73.17 | 660,055 | -1.53(-2.05%) |
Apr 17, 2012 | 74.28 | 75.62 | 74.28 | 74.70 | 679,261 | +1.11(+1.50%) |
Apr 16, 2012 | 74.07 | 74.28 | 73.33 | 73.59 | 552,304 | +0.35(+0.48%) |
Apr 13, 2012 | 74.25 | 74.25 | 73.08 | 73.24 | 479,048 | -1.01(-1.36%) |
Apr 12, 2012 | 73.25 | 75.23 | 73.23 | 74.25 | 521,323 | +0.91(+1.24%) |
Apr 11, 2012 | 73.41 | 73.83 | 73.04 | 73.34 | 710,866 | +0.59(+0.82%) |
Apr 10, 2012 | 74.13 | 74.26 | 72.65 | 72.74 | 690,201 | -1.51(-2.04%) |
Apr 09, 2012 | 73.81 | 74.82 | 72.81 | 74.26 | 696,406 | -1.12(-1.48%) |
Apr 05, 2012 | 74.94 | 75.88 | 74.94 | 75.37 | 298,626 | +0.10(+0.13%) |
Apr 04, 2012 | 75.16 | 75.49 | 74.76 | 75.28 | 459,632 | -0.36(-0.48%) |
Apr 03, 2012 | 75.78 | 76.13 | 75.25 | 75.64 | 391,271 | -0.29(-0.38%) |
Apr 02, 2012 | 75.85 | 76.26 | 75.06 | 75.93 | 432,173 | +0.08(+0.11%) |
Mar 30, 2012 | 76.56 | 76.82 | 75.68 | 75.85 | 339,897 | -0.03(-0.03%) |
Mar 29, 2012 | 75.99 | 76.20 | 74.53 | 75.88 | 418,593 | -0.57(-0.74%) |
Mar 28, 2012 | 77.75 | 77.85 | 75.68 | 76.45 | 718,469 | -1.12(-1.45%) |
Mar 27, 2012 | 77.92 | 78.47 | 77.47 | 77.57 | 688,220 | -0.43(-0.56%) |
Mar 26, 2012 | 78.44 | 78.56 | 77.51 | 78.00 | 293,429 | +0.42(+0.54%) |
Mar 23, 2012 | 77.04 | 77.85 | 76.07 | 77.59 | 326,828 | +0.36(+0.47%) |
Mar 22, 2012 | 77.69 | 77.96 | 76.38 | 77.23 | 501,015 | -1.24(-1.58%) |
Mar 21, 2012 | 78.45 | 78.95 | 77.97 | 78.47 | 471,113 | +0.31(+0.40%) |
Mar 20, 2012 | 78.08 | 78.44 | 77.59 | 78.16 | 386,190 | -0.67(-0.85%) |
Mar 19, 2012 | 78.54 | 79.38 | 78.13 | 78.83 | 397,927 | +0.26(+0.33%) |
Mar 16, 2012 | 79.24 | 79.32 | 78.28 | 78.57 | 671,385 | -0.73(-0.92%) |
Mar 15, 2012 | 78.16 | 79.58 | 77.85 | 79.30 | 389,773 | +1.03(+1.31%) |
Mar 14, 2012 | 78.78 | 79.33 | 78.04 | 78.27 | 495,313 | -0.78(-0.99%) |
Mar 13, 2012 | 77.33 | 79.11 | 77.32 | 79.05 | 518,125 | +2.13(+2.76%) |
Mar 12, 2012 | 77.54 | 77.78 | 76.69 | 76.92 | 541,779 | -0.40(-0.52%) |
Mar 09, 2012 | 76.32 | 77.60 | 76.28 | 77.32 | 421,124 | +0.80(+1.04%) |
Mar 08, 2012 | 75.39 | 76.86 | 75.09 | 76.53 | 318,868 | +1.69(+2.26%) |
Mar 07, 2012 | 74.34 | 75.11 | 74.13 | 74.83 | 256,689 | +0.60(+0.81%) |
Mar 06, 2012 | 75.50 | 75.50 | 74.07 | 74.23 | 472,917 | -1.97(-2.58%) |
Mar 05, 2012 | 75.50 | 76.53 | 74.60 | 76.20 | 768,501 | +0.77(+1.02%) |
Mar 02, 2012 | 76.14 | 76.30 | 75.08 | 75.43 | 473,504 | -0.58(-0.76%) |
Mar 01, 2012 | 76.70 | 77.82 | 75.69 | 76.00 | 796,285 | -0.06(-0.08%) |
Feb 29, 2012 | 76.98 | 77.71 | 76.04 | 76.07 | 544,537 | -0.88(-1.14%) |
Feb 28, 2012 | 77.38 | 77.54 | 76.38 | 76.94 | 344,509 | -0.44(-0.57%) |
Feb 27, 2012 | 76.68 | 77.93 | 75.74 | 77.38 | 436,859 | +0.03(+0.03%) |
Feb 24, 2012 | 77.77 | 78.24 | 77.18 | 77.36 | 435,487 | -0.12(-0.16%) |
Feb 23, 2012 | 76.50 | 77.91 | 76.19 | 77.48 | 560,033 | +0.98(+1.28%) |
Feb 22, 2012 | 77.29 | 77.76 | 76.23 | 76.50 | 481,513 | -1.04(-1.34%) |
Feb 21, 2012 | 78.80 | 79.18 | 77.23 | 77.54 | 669,242 | -1.26(-1.60%) |
Feb 17, 2012 | 79.14 | 79.86 | 78.68 | 78.80 | 725,127 | -0.11(-0.15%) |
Feb 16, 2012 | 78.39 | 79.20 | 78.18 | 78.92 | 1,071,664 | +0.47(+0.60%) |
Feb 15, 2012 | 78.32 | 78.81 | 77.16 | 78.45 | 1,193,788 | +0.54(+0.69%) |
Feb 14, 2012 | 76.89 | 78.07 | 76.74 | 77.91 | 657,423 | +0.34(+0.43%) |
Feb 13, 2012 | 77.49 | 77.76 | 76.77 | 77.58 | 788,042 | +0.69(+0.89%) |
Feb 10, 2012 | 77.20 | 77.64 | 76.28 | 76.89 | 462,441 | -0.96(-1.23%) |
Feb 09, 2012 | 76.45 | 77.91 | 76.24 | 77.85 | 936,991 | +1.65(+2.16%) |
Feb 08, 2012 | 75.66 | 76.79 | 73.58 | 76.20 | 1,020,489 | +0.16(+0.21%) |
Feb 07, 2012 | 75.56 | 77.61 | 75.03 | 76.04 | 1,405,228 | +0.58(+0.77%) |
Feb 06, 2012 | 74.14 | 75.67 | 74.02 | 75.46 | 1,472,145 | +1.14(+1.53%) |
Feb 03, 2012 | 74.23 | 74.88 | 74.03 | 74.33 | 880,388 | +0.92(+1.25%) |
Feb 02, 2012 | 73.51 | 74.33 | 73.04 | 73.41 | 890,331 | +0.34(+0.47%) |
Feb 01, 2012 | 73.00 | 74.15 | 72.40 | 73.06 | 1,577,622 | +0.31(+0.42%) |
Jan 31, 2012 | 72.92 | 73.43 | 72.17 | 72.76 | 994,016 | +0.08(+0.11%) |
Jan 30, 2012 | 71.26 | 72.80 | 71.05 | 72.68 | 731,542 | +0.71(+0.98%) |
Jan 27, 2012 | 71.72 | 72.39 | 71.34 | 71.97 | 431,755 | +0.19(+0.26%) |
Jan 26, 2012 | 72.26 | 72.67 | 71.02 | 71.79 | 363,710 | -0.23(-0.32%) |
Jan 25, 2012 | 70.43 | 72.15 | 70.12 | 72.01 | 847,660 | +1.31(+1.86%) |
Jan 24, 2012 | 70.28 | 70.82 | 69.83 | 70.70 | 638,165 | +0.14(+0.20%) |
Jan 23, 2012 | 71.54 | 71.55 | 70.08 | 70.56 | 663,435 | -0.78(-1.09%) |
Jan 20, 2012 | 71.22 | 72.01 | 69.76 | 71.34 | 877,533 | +0.22(+0.31%) |
Jan 19, 2012 | 70.50 | 71.53 | 70.23 | 71.12 | 583,699 | +0.76(+1.08%) |
Jan 18, 2012 | 68.75 | 71.05 | 68.34 | 70.36 | 530,667 | +1.44(+2.09%) |
Jan 17, 2012 | 70.09 | 70.09 | 68.36 | 68.92 | 476,785 | -0.71(-1.03%) |
Jan 13, 2012 | 68.80 | 69.63 | 67.61 | 69.63 | 526,920 | +1.01(+1.48%) |
Jan 12, 2012 | 67.16 | 68.92 | 66.93 | 68.62 | 1,177,626 | +1.92(+2.88%) |
Jan 11, 2012 | 65.73 | 67.07 | 65.71 | 66.70 | 707,225 | +0.77(+1.16%) |
Jan 10, 2012 | 66.86 | 67.18 | 65.61 | 65.93 | 627,055 | -0.08(-0.12%) |
Jan 09, 2012 | 65.87 | 67.05 | 65.84 | 66.01 | 437,455 | +0.59(+0.90%) |
Jan 06, 2012 | 66.79 | 66.88 | 65.34 | 65.42 | 580,841 | -1.50(-2.24%) |
Jan 05, 2012 | 66.76 | 68.36 | 65.30 | 66.92 | 459,256 | +0.16(+0.24%) |
Jan 04, 2012 | 66.63 | 67.15 | 65.88 | 66.76 | 238,659 | +0.26(+0.40%) |
Dec 30, 2011 | 66.13 | 66.87 | 66.13 | 66.49 | 343,461 | +0.36(+0.55%) |
Dec 29, 2011 | 64.85 | 66.29 | 64.50 | 66.13 | 451,546 | +1.87(+2.91%) |
Dec 28, 2011 | 66.67 | 66.94 | 64.09 | 64.26 | 458,759 | -2.65(-3.95%) |
Dec 27, 2011 | 67.09 | 67.31 | 66.83 | 66.91 | 207,427 | -0.10(-0.14%) |
Dec 23, 2011 | 66.83 | 67.11 | 66.40 | 67.01 | 305,509 | -0.36(-0.54%) |
Dec 21, 2011 | 67.39 | 67.70 | 66.78 | 67.37 | 521,930 | +0.42(+0.63%) |
Dec 20, 2011 | 66.76 | 67.68 | 66.18 | 66.94 | 593,406 | +1.83(+2.80%) |
Dec 19, 2011 | 68.15 | 68.15 | 64.81 | 65.12 | 645,615 | -0.52(-0.79%) |
Dec 16, 2011 | 65.09 | 66.54 | 65.05 | 65.64 | 963,459 | +0.81(+1.25%) |
Dec 15, 2011 | 64.18 | 65.14 | 63.66 | 64.83 | 864,047 | +1.84(+2.93%) |
Dec 14, 2011 | 65.01 | 65.22 | 62.56 | 62.99 | 981,128 | -2.84(-4.31%) |
Dec 13, 2011 | 65.97 | 67.30 | 65.39 | 65.82 | 1,171,738 | +0.04(+0.05%) |
Dec 12, 2011 | 63.73 | 70.08 | 61.72 | 65.79 | 4,695,426 | +1.09(+1.69%) |
Dec 09, 2011 | 63.76 | 65.34 | 63.49 | 64.70 | 349,654 | +1.03(+1.62%) |
Dec 08, 2011 | 65.48 | 65.99 | 63.05 | 63.66 | 782,615 | -3.14(-4.70%) |
Dec 07, 2011 | 66.29 | 67.29 | 65.44 | 66.80 | 312,839 | -0.07(-0.11%) |
Dec 06, 2011 | 67.37 | 67.72 | 66.59 | 66.87 | 469,824 | +0.35(+0.53%) |
Dec 05, 2011 | 67.73 | 68.77 | 66.43 | 66.52 | 510,291 | -0.18(-0.26%) |
Dec 02, 2011 | 68.28 | 68.64 | 66.59 | 66.70 | 566,568 | -1.30(-1.91%) |
Dec 01, 2011 | 68.65 | 70.75 | 67.86 | 67.99 | 617,805 | -1.01(-1.47%) |
Nov 30, 2011 | 66.12 | 69.05 | 65.81 | 69.01 | 612,942 | +4.81(+7.49%) |
Nov 29, 2011 | 63.65 | 65.16 | 63.44 | 64.20 | 388,626 | +0.59(+0.93%) |
Nov 28, 2011 | 64.23 | 64.74 | 63.13 | 63.61 | 585,183 | +0.78(+1.24%) |
Nov 25, 2011 | 61.54 | 63.16 | 61.54 | 62.83 | 169,840 | +1.03(+1.66%) |
Nov 23, 2011 | 63.85 | 63.94 | 61.50 | 61.81 | 501,933 | -2.46(-3.83%) |
Nov 22, 2011 | 64.82 | 65.91 | 64.12 | 64.27 | 438,518 | -0.80(-1.23%) |
Nov 21, 2011 | 65.23 | 66.22 | 64.41 | 65.07 | 365,887 | -1.25(-1.88%) |
Nov 18, 2011 | 66.12 | 66.80 | 65.51 | 66.31 | 245,554 | +0.45(+0.68%) |
Nov 17, 2011 | 65.64 | 67.40 | 65.44 | 65.87 | 372,472 | -0.01(-0.01%) |
Nov 16, 2011 | 66.22 | 67.65 | 65.73 | 65.87 | 286,469 | -0.78(-1.17%) |
Nov 15, 2011 | 66.06 | 67.02 | 65.89 | 66.65 | 579,930 | +0.19(+0.29%) |
Nov 14, 2011 | 65.94 | 66.69 | 65.72 | 66.46 | 417,679 | +0.29(+0.44%) |
Nov 11, 2011 | 66.14 | 66.84 | 65.86 | 66.17 | 270,070 | +0.73(+1.11%) |
Nov 10, 2011 | 64.84 | 66.01 | 64.31 | 65.44 | 340,889 | +1.73(+2.71%) |
Nov 09, 2011 | 65.01 | 65.51 | 63.56 | 63.72 | 602,148 | -2.87(-4.31%) |
Nov 08, 2011 | 65.37 | 67.20 | 64.93 | 66.58 | 645,073 | +1.97(+3.05%) |
Nov 07, 2011 | 64.51 | 65.22 | 63.02 | 64.61 | 174,753 | -0.18(-0.28%) |
Nov 04, 2011 | 64.62 | 65.31 | 63.41 | 64.80 | 341,037 | -0.53(-0.81%) |
Nov 03, 2011 | 63.54 | 65.72 | 62.52 | 65.32 | 458,180 | +2.58(+4.11%) |
Nov 02, 2011 | 63.16 | 64.60 | 62.23 | 62.74 | 646,452 | +0.17(+0.27%) |
Nov 01, 2011 | 60.49 | 63.65 | 58.96 | 62.58 | 813,663 | -0.71(-1.12%) |
Oct 31, 2011 | 64.33 | 64.89 | 63.28 | 63.29 | 394,465 | -1.72(-2.64%) |
Oct 28, 2011 | 66.36 | 66.80 | 64.58 | 65.01 | 366,693 | -1.53(-2.29%) |
Oct 27, 2011 | 65.77 | 67.37 | 65.15 | 66.53 | 572,063 | +3.05(+4.81%) |
Oct 26, 2011 | 62.92 | 63.88 | 61.35 | 63.48 | 393,296 | +1.41(+2.27%) |
Oct 25, 2011 | 63.15 | 64.00 | 61.91 | 62.07 | 335,719 | -1.55(-2.44%) |
Oct 24, 2011 | 62.19 | 64.27 | 62.17 | 63.62 | 953,000 | +1.44(+2.31%) |
Oct 21, 2011 | 61.44 | 62.33 | 61.24 | 62.18 | 473,760 | +1.03(+1.68%) |
Oct 20, 2011 | 60.83 | 61.32 | 59.82 | 61.16 | 495,147 | +0.72(+1.19%) |
Oct 19, 2011 | 60.16 | 61.29 | 59.31 | 60.44 | 838,457 | -1.25(-2.02%) |
Oct 18, 2011 | 59.41 | 62.33 | 58.87 | 61.68 | 420,707 | +2.11(+3.55%) |
Oct 17, 2011 | 61.19 | 61.45 | 59.26 | 59.57 | 254,758 | -2.12(-3.44%) |
Oct 14, 2011 | 62.18 | 62.18 | 60.34 | 61.69 | 261,750 | +0.73(+1.19%) |
Oct 13, 2011 | 61.31 | 61.59 | 59.32 | 60.96 | 550,516 | +0.18(+0.30%) |
Oct 12, 2011 | 60.65 | 61.95 | 59.93 | 60.78 | 922,988 | +0.55(+0.92%) |
Oct 11, 2011 | 59.31 | 60.50 | 58.93 | 60.23 | 332,265 | +0.21(+0.35%) |
Oct 10, 2011 | 58.38 | 60.02 | 58.27 | 60.02 | 353,919 | +2.75(+4.81%) |
Oct 07, 2011 | 59.62 | 59.82 | 56.30 | 57.26 | 351,096 | -1.69(-2.87%) |
Oct 06, 2011 | 58.41 | 59.07 | 58.29 | 58.96 | 446,340 | +1.96(+3.45%) |
Oct 05, 2011 | 56.11 | 57.02 | 55.34 | 56.99 | 660,774 | +1.15(+2.06%) |
Oct 04, 2011 | 53.55 | 55.94 | 52.55 | 55.84 | 720,352 | +1.81(+3.34%) |
Oct 03, 2011 | 55.04 | 55.93 | 52.90 | 54.04 | 1,052,517 | -1.40(-2.53%) |
Sep 30, 2011 | 56.68 | 56.82 | 55.14 | 55.44 | 505,755 | -2.28(-3.95%) |
Sep 29, 2011 | 58.12 | 58.30 | 56.87 | 57.72 | 696,000 | +1.02(+1.79%) |
Sep 28, 2011 | 58.09 | 58.21 | 56.40 | 56.70 | 401,224 | -1.03(-1.78%) |
Sep 27, 2011 | 58.79 | 60.02 | 57.46 | 57.73 | 499,144 | +0.14(+0.24%) |
Sep 26, 2011 | 56.23 | 57.75 | 55.39 | 57.59 | 615,103 | +2.46(+4.45%) |
Sep 23, 2011 | 54.49 | 56.07 | 54.25 | 55.13 | 703,610 | +0.54(+1.00%) |
Sep 22, 2011 | 53.86 | 54.86 | 53.32 | 54.59 | 988,648 | -0.61(-1.10%) |
Sep 21, 2011 | 56.21 | 56.42 | 55.19 | 55.19 | 487,078 | -1.28(-2.27%) |
Sep 20, 2011 | 58.31 | 58.83 | 56.40 | 56.47 | 494,687 | -1.49(-2.57%) |
Sep 19, 2011 | 58.92 | 59.01 | 57.21 | 57.96 | 504,426 | -1.88(-3.14%) |
Sep 16, 2011 | 60.42 | 61.26 | 59.34 | 59.84 | 453,770 | -0.52(-0.86%) |
Sep 15, 2011 | 60.39 | 60.80 | 59.71 | 60.36 | 374,093 | +0.78(+1.31%) |
Sep 14, 2011 | 59.74 | 60.63 | 58.16 | 59.58 | 754,864 | +0.03(+0.04%) |
Sep 13, 2011 | 57.93 | 59.81 | 57.90 | 59.55 | 680,395 | +1.00(+1.71%) |
Sep 12, 2011 | 57.17 | 58.61 | 56.96 | 58.55 | 577,013 | +0.59(+1.01%) |
Sep 09, 2011 | 60.26 | 60.26 | 57.49 | 57.96 | 806,938 | -2.88(-4.73%) |
Sep 08, 2011 | 61.45 | 61.87 | 60.39 | 60.84 | 630,845 | -1.01(-1.63%) |
Sep 07, 2011 | 61.79 | 62.37 | 60.45 | 61.85 | 1,170,133 | +0.82(+1.35%) |
Sep 06, 2011 | 56.60 | 62.23 | 56.49 | 61.02 | 1,660,822 | +3.03(+5.22%) |
Sep 02, 2011 | 59.90 | 60.18 | 57.63 | 58.00 | 501,849 | -3.07(-5.03%) |
Sep 01, 2011 | 62.09 | 63.04 | 60.93 | 61.07 | 492,956 | -1.04(-1.68%) |
Aug 31, 2011 | 62.72 | 63.72 | 61.66 | 62.11 | 655,244 | -0.11(-0.17%) |
Aug 30, 2011 | 61.74 | 62.86 | 60.42 | 62.22 | 622,311 | +0.86(+1.40%) |
Aug 29, 2011 | 58.71 | 61.38 | 58.71 | 61.36 | 611,388 | +3.39(+5.85%) |
Aug 26, 2011 | 56.89 | 58.47 | 55.64 | 57.97 | 455,181 | +0.65(+1.14%) |
Aug 25, 2011 | 59.03 | 59.25 | 57.17 | 57.31 | 391,514 | -1.53(-2.61%) |
Aug 24, 2011 | 57.03 | 59.08 | 56.95 | 58.85 | 474,909 | +1.43(+2.49%) |
Aug 23, 2011 | 54.93 | 57.42 | 54.25 | 57.42 | 560,526 | +2.72(+4.97%) |
Aug 22, 2011 | 55.25 | 55.39 | 53.51 | 54.70 | 550,423 | +0.73(+1.36%) |
Aug 19, 2011 | 53.26 | 54.84 | 53.12 | 53.96 | 600,100 | -0.10(-0.18%) |
Aug 18, 2011 | 56.88 | 56.89 | 53.67 | 54.06 | 911,738 | -4.29(-7.35%) |
Aug 17, 2011 | 59.69 | 60.22 | 58.04 | 58.35 | 446,918 | -1.10(-1.85%) |
Aug 16, 2011 | 58.90 | 59.84 | 58.83 | 59.45 | 783,840 | -0.06(-0.10%) |
Aug 15, 2011 | 57.20 | 59.55 | 57.20 | 59.51 | 831,371 | +2.84(+5.02%) |
Aug 12, 2011 | 57.36 | 57.91 | 56.41 | 56.67 | 562,281 | -0.38(-0.67%) |
Aug 11, 2011 | 54.79 | 57.26 | 54.19 | 57.05 | 1,112,902 | +2.56(+4.70%) |
Aug 10, 2011 | 56.71 | 56.80 | 54.47 | 54.49 | 1,404,706 | -3.58(-6.17%) |
Aug 09, 2011 | 55.61 | 59.87 | 54.61 | 58.07 | 2,028,291 | -0.27(-0.46%) |
Aug 08, 2011 | 55.61 | 59.03 | 55.60 | 58.34 | 1,676,068 | -0.63(-1.06%) |
Aug 05, 2011 | 60.47 | 60.79 | 58.29 | 58.97 | 2,182,511 | -0.81(-1.36%) |
Aug 04, 2011 | 60.60 | 61.51 | 59.76 | 59.78 | 1,322,367 | -1.71(-2.78%) |
Aug 03, 2011 | 61.82 | 62.94 | 60.22 | 61.49 | 2,385,365 | +0.47(+0.77%) |
Aug 02, 2011 | 63.96 | 63.97 | 60.92 | 61.02 | 1,570,321 | -3.86(-5.95%) |
Aug 01, 2011 | 66.65 | 66.82 | 64.47 | 64.88 | 598,230 | -1.06(-1.60%) |
Jul 29, 2011 | 65.09 | 66.43 | 65.05 | 65.94 | 556,891 | -0.17(-0.25%) |
Jul 28, 2011 | 67.12 | 67.32 | 65.91 | 66.10 | 445,016 | -0.97(-1.44%) |
Jul 27, 2011 | 68.17 | 68.42 | 66.90 | 67.07 | 475,857 | -1.25(-1.83%) |
Jul 26, 2011 | 68.46 | 68.61 | 67.82 | 68.32 | 296,491 | -0.41(-0.60%) |
Jul 25, 2011 | 68.05 | 69.48 | 68.05 | 68.73 | 184,917 | -0.30(-0.43%) |
Jul 22, 2011 | 68.72 | 69.50 | 68.66 | 69.02 | 485,048 | +0.07(+0.10%) |
Jul 21, 2011 | 68.07 | 69.26 | 68.07 | 68.95 | 311,721 | +1.15(+1.70%) |
Jul 20, 2011 | 67.30 | 67.91 | 67.15 | 67.80 | 354,753 | +0.54(+0.80%) |
Jul 19, 2011 | 66.82 | 67.78 | 66.82 | 67.26 | 428,441 | +0.79(+1.19%) |
Jul 18, 2011 | 67.44 | 67.65 | 66.23 | 66.47 | 339,790 | -1.33(-1.95%) |
Jul 15, 2011 | 67.72 | 67.90 | 66.90 | 67.79 | 437,073 | +0.21(+0.31%) |
Jul 14, 2011 | 69.32 | 69.51 | 67.35 | 67.58 | 567,073 | -1.26(-1.84%) |
Jul 13, 2011 | 68.73 | 69.68 | 68.64 | 68.85 | 628,001 | +0.49(+0.71%) |
Jul 12, 2011 | 68.24 | 68.74 | 67.66 | 68.36 | 876,191 | +0.65(+0.95%) |
Jul 11, 2011 | 68.63 | 68.68 | 67.24 | 67.71 | 674,648 | -1.82(-2.62%) |
Jul 08, 2011 | 69.71 | 70.09 | 68.80 | 69.54 | 710,618 | -0.95(-1.35%) |
Jul 07, 2011 | 71.03 | 71.22 | 69.93 | 70.49 | 513,505 | +0.24(+0.35%) |
Jul 06, 2011 | 70.78 | 72.07 | 70.16 | 70.24 | 507,670 | -0.71(-1.00%) |
Jul 05, 2011 | 70.78 | 71.25 | 69.66 | 70.95 | 445,047 | +0.23(+0.32%) |
Jul 01, 2011 | 69.82 | 71.51 | 69.39 | 70.72 | 474,664 | +0.99(+1.43%) |
Jun 30, 2011 | 69.89 | 70.23 | 69.60 | 69.73 | 555,635 | -0.07(-0.10%) |
Jun 29, 2011 | 70.45 | 70.77 | 69.46 | 69.80 | 337,291 | -0.25(-0.36%) |
Jun 28, 2011 | 69.55 | 70.40 | 69.30 | 70.05 | 264,783 | +0.85(+1.23%) |
Jun 27, 2011 | 69.45 | 70.02 | 68.84 | 69.20 | 223,846 | -0.09(-0.13%) |
Jun 24, 2011 | 70.94 | 71.03 | 68.83 | 69.28 | 791,603 | -1.44(-2.03%) |
Jun 23, 2011 | 69.82 | 70.84 | 69.15 | 70.72 | 407,063 | -0.11(-0.16%) |
Jun 22, 2011 | 71.38 | 71.49 | 70.75 | 70.84 | 216,716 | -0.99(-1.37%) |
Jun 21, 2011 | 71.29 | 72.06 | 70.95 | 71.82 | 204,368 | +0.93(+1.32%) |
Jun 20, 2011 | 71.14 | 71.30 | 70.62 | 70.89 | 288,699 | +0.38(+0.54%) |
Jun 17, 2011 | 70.18 | 70.72 | 69.69 | 70.50 | 348,609 | +0.76(+1.09%) |
Jun 16, 2011 | 69.58 | 70.66 | 69.00 | 69.75 | 373,016 | +0.20(+0.29%) |
Jun 15, 2011 | 70.84 | 71.19 | 69.03 | 69.55 | 551,820 | -2.28(-3.18%) |
Jun 14, 2011 | 69.98 | 72.28 | 69.98 | 71.83 | 793,938 | +2.62(+3.79%) |
Jun 13, 2011 | 69.02 | 69.69 | 68.84 | 69.21 | 223,545 | +0.26(+0.38%) |
Jun 10, 2011 | 69.96 | 70.10 | 68.66 | 68.94 | 237,364 | -1.38(-1.96%) |
Jun 09, 2011 | 70.23 | 70.68 | 69.89 | 70.32 | 288,297 | +0.17(+0.24%) |
Jun 08, 2011 | 70.41 | 70.74 | 70.00 | 70.16 | 197,231 | -0.48(-0.68%) |
Jun 07, 2011 | 71.34 | 71.37 | 70.21 | 70.64 | 220,414 | -0.03(-0.05%) |
Jun 06, 2011 | 71.29 | 71.36 | 70.34 | 70.67 | 267,707 | -0.84(-1.17%) |
Jun 03, 2011 | 71.97 | 72.36 | 71.31 | 71.51 | 319,869 | -2.20(-2.98%) |
May 24, 2011 | 74.13 | 74.21 | 73.28 | 73.70 | 361,153 | -0.23(-0.32%) |
May 23, 2011 | 73.50 | 74.54 | 73.33 | 73.94 | 209,693 | -0.94(-1.25%) |
May 20, 2011 | 75.10 | 75.41 | 74.52 | 74.88 | 239,460 | -0.49(-0.66%) |
May 19, 2011 | 75.47 | 75.83 | 74.55 | 75.37 | 136,822 | +0.17(+0.23%) |
May 18, 2011 | 75.21 | 75.47 | 74.42 | 75.20 | 274,791 | +0.10(+0.14%) |
May 17, 2011 | 74.95 | 75.78 | 74.93 | 75.09 | 337,337 | -0.19(-0.25%) |
May 16, 2011 | 74.57 | 75.67 | 74.57 | 75.28 | 294,002 | +0.24(+0.32%) |
May 13, 2011 | 75.62 | 75.62 | 74.51 | 75.04 | 215,049 | -0.37(-0.49%) |
May 12, 2011 | 75.77 | 76.07 | 74.63 | 75.41 | 195,832 | -0.58(-0.77%) |
May 11, 2011 | 76.62 | 76.64 | 74.64 | 76.00 | 490,750 | -0.69(-0.89%) |
May 10, 2011 | 75.67 | 76.78 | 75.30 | 76.68 | 507,325 | +1.46(+1.94%) |
May 09, 2011 | 75.53 | 75.81 | 74.85 | 75.22 | 252,584 | -0.44(-0.58%) |
May 06, 2011 | 76.40 | 76.83 | 75.42 | 75.67 | 268,976 | +0.18(+0.24%) |
May 05, 2011 | 75.78 | 76.98 | 75.16 | 75.48 | 389,868 | -0.86(-1.13%) |
May 04, 2011 | 77.25 | 77.81 | 75.39 | 76.34 | 493,743 | -0.99(-1.28%) |
May 03, 2011 | 78.79 | 78.95 | 76.51 | 77.33 | 780,843 | -1.57(-1.99%) |