Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 69.86 | 70.12 | 69.09 | 69.09 | 91,489 | -1.41(-2.00%) |
Oct 28, 2011 | 70.98 | 71.73 | 70.33 | 70.50 | 59,659 | -0.34(-0.48%) |
Oct 27, 2011 | 70.20 | 71.43 | 70.09 | 70.84 | 391,792 | +0.90(+1.29%) |
Oct 26, 2011 | 68.60 | 70.29 | 68.60 | 69.94 | 52,965 | +1.34(+1.95%) |
Oct 25, 2011 | 69.08 | 69.91 | 68.60 | 68.60 | 71,431 | -0.65(-0.94%) |
Oct 24, 2011 | 70.00 | 70.23 | 68.91 | 69.25 | 67,301 | -0.75(-1.07%) |
Oct 21, 2011 | 69.87 | 70.28 | 68.79 | 70.00 | 92,205 | +0.72(+1.04%) |
Oct 20, 2011 | 68.00 | 69.35 | 67.49 | 69.28 | 84,374 | +1.61(+2.38%) |
Oct 19, 2011 | 68.81 | 69.11 | 67.61 | 67.67 | 84,626 | -1.43(-2.07%) |
Oct 18, 2011 | 69.44 | 70.13 | 68.72 | 69.10 | 60,275 | +0.00(+0.00%) |
Oct 17, 2011 | 68.74 | 69.64 | 68.74 | 69.10 | 62,606 | +0.36(+0.52%) |
Oct 14, 2011 | 68.96 | 68.97 | 68.26 | 68.74 | 53,943 | +0.01(+0.01%) |
Oct 13, 2011 | 69.00 | 69.00 | 67.21 | 68.73 | 70,522 | -0.19(-0.28%) |
Oct 12, 2011 | 68.19 | 69.87 | 67.62 | 68.92 | 61,357 | +1.29(+1.91%) |
Oct 11, 2011 | 66.22 | 67.89 | 66.21 | 67.63 | 79,503 | +1.63(+2.47%) |
Oct 07, 2011 | 67.00 | 67.70 | 65.88 | 66.00 | 102,615 | -1.32(-1.96%) |
Oct 06, 2011 | 66.79 | 67.43 | 66.72 | 67.32 | 97,460 | +0.54(+0.81%) |
Oct 05, 2011 | 66.92 | 67.89 | 66.63 | 66.78 | 98,163 | -0.22(-0.33%) |
Oct 04, 2011 | 67.00 | 67.52 | 65.89 | 67.00 | 99,489 | -0.99(-1.46%) |
Oct 03, 2011 | 68.59 | 68.97 | 67.44 | 67.99 | 63,056 | -1.24(-1.79%) |
Sep 30, 2011 | 68.58 | 69.49 | 68.36 | 69.23 | 69,144 | +0.53(+0.77%) |
Sep 29, 2011 | 68.82 | 69.95 | 67.85 | 68.70 | 70,720 | -0.10(-0.15%) |
Sep 28, 2011 | 67.75 | 69.22 | 67.75 | 68.80 | 98,879 | +1.05(+1.55%) |
Sep 27, 2011 | 67.40 | 68.34 | 66.94 | 67.75 | 169,276 | +1.00(+1.50%) |
Sep 26, 2011 | 66.73 | 66.92 | 65.01 | 66.75 | 141,340 | +0.29(+0.44%) |
Sep 23, 2011 | 65.50 | 66.46 | 64.77 | 66.46 | 416,748 | +0.94(+1.43%) |
Sep 22, 2011 | 65.00 | 65.75 | 64.65 | 65.52 | 84,675 | -0.42(-0.64%) |
Sep 21, 2011 | 66.44 | 67.18 | 65.77 | 65.94 | 45,082 | -0.78(-1.17%) |
Sep 20, 2011 | 66.59 | 67.43 | 66.58 | 66.72 | 67,153 | +0.47(+0.71%) |
Sep 19, 2011 | 66.00 | 66.54 | 65.55 | 66.25 | 71,235 | +0.16(+0.24%) |
Sep 16, 2011 | 67.62 | 68.34 | 66.09 | 66.09 | 255,751 | -1.31(-1.94%) |
Sep 15, 2011 | 67.89 | 67.89 | 67.03 | 67.40 | 89,134 | -0.08(-0.12%) |
Sep 14, 2011 | 66.91 | 67.90 | 66.78 | 67.48 | 110,363 | +0.99(+1.49%) |
Sep 13, 2011 | 65.30 | 66.80 | 65.30 | 66.49 | 55,167 | +0.69(+1.05%) |
Sep 12, 2011 | 65.69 | 66.27 | 65.61 | 65.80 | 84,264 | +0.18(+0.27%) |
Sep 09, 2011 | 66.73 | 67.40 | 65.54 | 65.62 | 64,733 | -1.11(-1.66%) |
Sep 08, 2011 | 66.03 | 67.25 | 66.03 | 66.73 | 71,090 | +0.41(+0.62%) |
Sep 07, 2011 | 67.00 | 67.22 | 66.24 | 66.32 | 70,367 | -0.47(-0.70%) |
Sep 06, 2011 | 66.11 | 67.29 | 65.55 | 66.79 | 83,131 | -0.10(-0.15%) |
Sep 02, 2011 | 68.13 | 68.25 | 66.88 | 66.89 | 40,317 | -1.25(-1.83%) |
Sep 01, 2011 | 68.25 | 69.23 | 67.91 | 68.14 | 102,759 | +0.20(+0.29%) |
Aug 31, 2011 | 67.01 | 68.22 | 66.85 | 67.94 | 102,001 | +0.79(+1.18%) |
Aug 30, 2011 | 66.58 | 67.84 | 66.32 | 67.15 | 80,469 | +0.77(+1.16%) |
Aug 29, 2011 | 66.21 | 66.76 | 66.13 | 66.38 | 35,662 | +0.44(+0.67%) |
Aug 26, 2011 | 65.66 | 66.42 | 65.55 | 65.94 | 77,189 | -0.04(-0.06%) |
Aug 25, 2011 | 66.21 | 66.29 | 65.50 | 65.98 | 58,993 | -0.24(-0.36%) |
Aug 24, 2011 | 66.29 | 66.29 | 65.59 | 66.22 | 65,679 | -0.07(-0.11%) |
Aug 23, 2011 | 66.55 | 66.67 | 65.57 | 66.29 | 87,975 | +0.15(+0.23%) |
Aug 22, 2011 | 66.13 | 66.14 | 65.80 | 66.14 | 55,947 | +0.81(+1.24%) |
Aug 19, 2011 | 65.18 | 66.04 | 65.17 | 65.33 | 117,162 | -0.45(-0.68%) |
Aug 18, 2011 | 65.15 | 66.13 | 65.05 | 65.78 | 92,663 | -0.18(-0.27%) |
Aug 17, 2011 | 66.76 | 67.45 | 65.92 | 65.96 | 92,182 | -0.35(-0.53%) |
Aug 16, 2011 | 67.02 | 67.02 | 65.70 | 66.31 | 79,757 | -0.84(-1.25%) |
Aug 15, 2011 | 67.04 | 67.85 | 66.85 | 67.15 | 60,890 | +0.52(+0.78%) |
Aug 12, 2011 | 67.24 | 67.38 | 65.86 | 66.63 | 83,511 | -0.56(-0.83%) |
Aug 11, 2011 | 65.76 | 67.49 | 65.20 | 67.19 | 150,203 | +1.12(+1.70%) |
Aug 10, 2011 | 66.04 | 66.13 | 64.90 | 66.07 | 90,178 | +0.11(+0.17%) |
Aug 09, 2011 | 64.52 | 65.96 | 64.26 | 65.96 | 153,623 | +1.35(+2.09%) |
Aug 08, 2011 | 65.50 | 66.03 | 63.80 | 64.61 | 116,185 | -1.20(-1.82%) |
Aug 05, 2011 | 66.88 | 67.00 | 64.51 | 65.81 | 150,344 | -1.08(-1.61%) |
Aug 04, 2011 | 66.47 | 67.11 | 65.60 | 66.89 | 138,787 | +0.28(+0.42%) |
Aug 03, 2011 | 66.06 | 66.71 | 65.03 | 66.61 | 114,448 | -0.45(-0.67%) |
Aug 02, 2011 | 67.14 | 67.32 | 66.32 | 67.06 | 101,533 | +0.76(+1.15%) |
Jul 29, 2011 | 66.74 | 67.07 | 65.85 | 66.30 | 116,817 | -0.44(-0.66%) |
Jul 28, 2011 | 65.87 | 66.74 | 65.71 | 66.74 | 59,935 | +1.03(+1.57%) |
Jul 27, 2011 | 67.25 | 67.25 | 65.70 | 65.71 | 173,466 | -1.54(-2.29%) |
Jul 26, 2011 | 67.11 | 67.85 | 67.11 | 67.25 | 54,451 | -0.45(-0.66%) |
Jul 25, 2011 | 68.50 | 68.73 | 67.41 | 67.70 | 59,884 | -0.94(-1.37%) |
Jul 22, 2011 | 68.25 | 68.64 | 68.04 | 68.64 | 39,610 | +0.55(+0.81%) |
Jul 21, 2011 | 67.97 | 68.50 | 67.75 | 68.09 | 35,259 | +0.03(+0.04%) |
Jul 20, 2011 | 68.26 | 68.26 | 67.85 | 68.06 | 34,746 | -0.15(-0.22%) |
Jul 19, 2011 | 67.80 | 68.89 | 67.80 | 68.21 | 53,368 | +0.43(+0.63%) |
Jul 18, 2011 | 67.75 | 68.09 | 66.91 | 67.78 | 66,718 | +0.00(+0.00%) |
Jul 15, 2011 | 68.40 | 68.60 | 67.68 | 67.78 | 43,124 | -0.41(-0.60%) |
Jul 14, 2011 | 69.14 | 69.15 | 67.85 | 68.19 | 50,474 | -0.81(-1.17%) |
Jul 13, 2011 | 68.58 | 69.95 | 68.19 | 69.00 | 44,056 | +0.56(+0.82%) |
Jul 12, 2011 | 67.42 | 68.66 | 67.41 | 68.44 | 81,750 | +0.62(+0.91%) |
Jul 11, 2011 | 68.84 | 68.91 | 67.78 | 67.82 | 90,348 | -1.19(-1.72%) |
Jul 08, 2011 | 68.84 | 69.75 | 68.65 | 69.01 | 29,575 | +0.05(+0.07%) |
Jul 07, 2011 | 68.84 | 69.00 | 68.64 | 68.96 | 134,309 | +0.18(+0.26%) |
Jul 06, 2011 | 69.02 | 69.14 | 68.76 | 68.78 | 77,126 | -0.42(-0.61%) |
Jul 05, 2011 | 70.43 | 70.59 | 69.20 | 69.20 | 122,524 | -0.91(-1.30%) |
Jul 04, 2011 | 69.79 | 70.29 | 69.41 | 70.11 | 15,509 | +0.17(+0.24%) |
Jun 30, 2011 | 69.19 | 69.95 | 69.00 | 69.94 | 73,598 | +1.09(+1.58%) |
Jun 29, 2011 | 69.34 | 69.52 | 68.64 | 68.85 | 53,352 | -0.49(-0.71%) |
Jun 28, 2011 | 69.23 | 69.81 | 68.75 | 69.34 | 47,718 | +0.21(+0.30%) |
Jun 27, 2011 | 68.56 | 69.13 | 68.21 | 69.13 | 36,293 | +0.84(+1.23%) |
Jun 24, 2011 | 68.97 | 69.59 | 68.26 | 68.29 | 23,950 | -0.86(-1.24%) |
Jun 23, 2011 | 69.23 | 69.23 | 68.37 | 69.15 | 32,239 | -0.10(-0.14%) |
Jun 22, 2011 | 69.00 | 69.52 | 68.64 | 69.25 | 101,678 | +0.05(+0.07%) |
Jun 21, 2011 | 69.86 | 70.00 | 69.20 | 69.20 | 69,163 | -0.70(-1.00%) |
Jun 20, 2011 | 69.52 | 70.46 | 69.85 | 69.90 | 87,903 | +0.41(+0.59%) |
Jun 17, 2011 | 69.09 | 70.06 | 69.00 | 69.49 | 207,037 | +0.32(+0.46%) |
Jun 16, 2011 | 69.14 | 69.50 | 68.90 | 69.17 | 55,869 | -0.23(-0.33%) |
Jun 15, 2011 | 69.56 | 70.05 | 69.11 | 69.40 | 32,755 | -0.73(-1.04%) |
Jun 14, 2011 | 69.40 | 70.21 | 69.40 | 70.13 | 51,527 | +0.70(+1.01%) |
Jun 13, 2011 | 69.90 | 69.90 | 69.06 | 69.43 | 39,079 | -0.56(-0.80%) |
Jun 10, 2011 | 70.40 | 71.00 | 69.82 | 69.99 | 65,156 | -0.59(-0.84%) |
Jun 09, 2011 | 70.85 | 70.85 | 70.15 | 70.58 | 100,927 | -0.27(-0.38%) |
Jun 08, 2011 | 71.15 | 71.50 | 70.50 | 70.85 | 132,091 | -0.34(-0.48%) |
Jun 07, 2011 | 70.16 | 71.45 | 70.13 | 71.19 | 48,027 | +0.82(+1.17%) |
Jun 06, 2011 | 70.41 | 71.17 | 69.17 | 70.37 | 49,583 | -0.03(-0.04%) |
Jun 03, 2011 | 70.80 | 70.80 | 69.51 | 70.40 | 55,382 | -2.02(-2.79%) |
May 24, 2011 | 72.00 | 72.63 | 71.32 | 72.42 | 82,530 | +0.27(+0.37%) |
May 20, 2011 | 70.80 | 72.15 | 70.79 | 72.15 | 104,278 | +1.25(+1.76%) |
May 19, 2011 | 71.54 | 71.60 | 70.51 | 70.90 | 104,641 | -0.45(-0.63%) |
May 18, 2011 | 71.62 | 72.18 | 71.33 | 71.35 | 77,814 | -0.04(-0.06%) |
May 17, 2011 | 71.46 | 71.66 | 70.87 | 71.39 | 47,074 | +0.08(+0.11%) |
May 16, 2011 | 71.03 | 71.54 | 70.40 | 71.31 | 69,349 | +0.28(+0.39%) |
May 13, 2011 | 70.66 | 71.03 | 70.12 | 71.03 | 58,453 | +0.71(+1.01%) |
May 12, 2011 | 70.13 | 70.75 | 70.01 | 70.32 | 79,190 | -0.48(-0.68%) |
May 11, 2011 | 69.86 | 70.87 | 69.73 | 70.80 | 123,436 | +1.15(+1.65%) |
May 10, 2011 | 70.02 | 70.45 | 69.41 | 69.65 | 76,251 | -1.28(-1.80%) |
May 09, 2011 | 70.77 | 71.01 | 70.30 | 70.93 | 70,097 | +0.63(+0.90%) |
May 06, 2011 | 70.23 | 70.30 | 69.33 | 70.30 | 59,569 | +0.56(+0.80%) |
May 05, 2011 | 69.78 | 70.75 | 69.51 | 69.74 | 140,707 | -0.63(-0.90%) |
May 04, 2011 | 67.66 | 70.53 | 67.66 | 70.37 | 247,481 | +2.44(+3.59%) |
May 03, 2011 | 69.01 | 69.02 | 67.60 | 67.93 | 54,027 | -0.99(-1.44%) |
May 02, 2011 | 67.83 | 69.14 | 68.80 | 68.92 | 73,329 | +1.13(+1.67%) |
Apr 29, 2011 | 67.91 | 67.91 | 67.09 | 67.79 | 59,312 | -0.03(-0.04%) |
Apr 28, 2011 | 66.83 | 67.87 | 66.55 | 67.82 | 91,214 | +0.87(+1.30%) |
Apr 27, 2011 | 67.83 | 68.00 | 66.66 | 66.95 | 103,259 | -0.97(-1.43%) |
Apr 26, 2011 | 68.00 | 68.40 | 67.72 | 67.92 | 57,135 | -0.18(-0.26%) |
Apr 25, 2011 | 68.29 | 68.31 | 67.91 | 68.10 | 29,335 | -0.19(-0.28%) |
Apr 21, 2011 | 68.00 | 68.38 | 67.60 | 68.29 | 65,419 | +0.54(+0.80%) |
Apr 20, 2011 | 67.84 | 68.00 | 67.51 | 67.75 | 115,137 | -0.09(-0.13%) |
Apr 19, 2011 | 67.52 | 67.98 | 66.88 | 67.84 | 90,001 | +0.07(+0.10%) |
Apr 18, 2011 | 67.03 | 68.03 | 66.50 | 67.77 | 55,231 | +0.97(+1.45%) |
Apr 15, 2011 | 66.58 | 67.10 | 66.42 | 66.80 | 147,952 | +0.01(+0.01%) |
Apr 14, 2011 | 66.87 | 67.20 | 66.54 | 66.79 | 95,480 | -0.09(-0.13%) |
Apr 13, 2011 | 67.00 | 67.37 | 66.70 | 66.88 | 122,717 | -0.19(-0.28%) |
Apr 12, 2011 | 66.82 | 67.34 | 66.13 | 67.07 | 90,738 | -0.35(-0.52%) |
Apr 11, 2011 | 66.34 | 67.47 | 66.34 | 67.42 | 153,493 | +0.73(+1.09%) |
Apr 08, 2011 | 65.51 | 66.75 | 65.51 | 66.69 | 256,969 | +0.52(+0.79%) |
Apr 07, 2011 | 66.35 | 66.84 | 66.00 | 66.17 | 29,244 | -0.24(-0.36%) |
Apr 06, 2011 | 67.28 | 67.52 | 66.24 | 66.41 | 160,962 | -0.76(-1.13%) |
Apr 05, 2011 | 67.00 | 67.25 | 66.47 | 67.17 | 177,252 | +0.64(+0.96%) |
Apr 04, 2011 | 66.02 | 66.61 | 65.66 | 66.53 | 213,919 | +0.54(+0.82%) |
Apr 01, 2011 | 66.10 | 66.69 | 65.37 | 65.99 | 91,140 | -0.07(-0.11%) |
Mar 31, 2011 | 65.46 | 66.54 | 64.76 | 66.06 | 135,493 | +0.63(+0.96%) |
Mar 30, 2011 | 65.13 | 65.60 | 64.59 | 65.43 | 117,785 | +0.45(+0.69%) |
Mar 29, 2011 | 65.70 | 66.30 | 64.91 | 64.98 | 163,748 | -0.72(-1.10%) |
Mar 28, 2011 | 66.17 | 66.44 | 65.55 | 65.70 | 75,715 | -0.50(-0.76%) |
Mar 25, 2011 | 66.51 | 66.99 | 66.20 | 66.20 | 97,315 | -0.55(-0.82%) |
Mar 24, 2011 | 67.37 | 67.54 | 66.53 | 66.75 | 94,055 | -0.94(-1.39%) |
Mar 23, 2011 | 67.41 | 67.90 | 66.50 | 67.69 | 94,924 | -0.30(-0.44%) |
Mar 22, 2011 | 69.16 | 69.60 | 67.99 | 67.99 | 86,407 | -1.12(-1.62%) |
Mar 21, 2011 | 68.00 | 69.50 | 68.43 | 69.11 | 154,748 | +2.08(+3.10%) |
Mar 18, 2011 | 65.31 | 67.78 | 65.31 | 67.03 | 291,351 | +1.33(+2.02%) |
Mar 17, 2011 | 65.89 | 66.10 | 65.28 | 65.70 | 168,200 | +0.34(+0.52%) |
Mar 16, 2011 | 65.75 | 66.23 | 65.00 | 65.36 | 75,177 | -0.95(-1.43%) |
Mar 15, 2011 | 65.92 | 66.40 | 64.68 | 66.31 | 66,048 | -0.03(-0.05%) |
Mar 14, 2011 | 65.53 | 66.54 | 65.47 | 66.34 | 83,777 | +0.64(+0.97%) |
Mar 11, 2011 | 66.80 | 66.80 | 65.49 | 65.70 | 155,583 | -1.52(-2.26%) |
Mar 10, 2011 | 68.40 | 69.04 | 67.06 | 67.22 | 126,122 | -1.23(-1.80%) |
Mar 09, 2011 | 68.00 | 68.50 | 68.00 | 68.45 | 67,007 | +0.50(+0.74%) |
Mar 08, 2011 | 68.74 | 69.19 | 67.88 | 67.95 | 151,962 | -0.21(-0.31%) |
Mar 07, 2011 | 68.12 | 68.25 | 67.52 | 68.16 | 85,204 | +0.14(+0.21%) |
Mar 04, 2011 | 69.35 | 69.35 | 68.01 | 68.02 | 129,362 | -1.33(-1.92%) |
Mar 03, 2011 | 68.90 | 69.36 | 68.31 | 69.35 | 105,128 | +0.00(+0.00%) |
Mar 02, 2011 | 68.07 | 69.36 | 68.01 | 69.35 | 70,403 | +1.25(+1.84%) |
Mar 01, 2011 | 68.19 | 68.67 | 67.75 | 68.10 | 38,145 | +0.01(+0.01%) |
Feb 28, 2011 | 68.72 | 68.97 | 67.94 | 68.09 | 102,543 | -0.66(-0.96%) |
Feb 25, 2011 | 68.26 | 68.75 | 68.22 | 68.75 | 68,346 | +0.19(+0.28%) |
Feb 24, 2011 | 68.55 | 68.87 | 68.36 | 68.56 | 62,171 | -0.27(-0.39%) |
Feb 23, 2011 | 69.80 | 69.80 | 68.55 | 68.83 | 112,321 | -1.00(-1.43%) |
Feb 22, 2011 | 70.62 | 70.69 | 69.21 | 69.83 | 84,597 | -0.90(-1.27%) |
Feb 18, 2011 | 70.62 | 71.00 | 70.01 | 70.73 | 116,284 | +0.10(+0.14%) |
Feb 17, 2011 | 69.04 | 70.63 | 68.51 | 70.63 | 153,684 | +1.63(+2.36%) |
Feb 16, 2011 | 69.70 | 69.70 | 68.80 | 69.00 | 203,800 | -0.40(-0.58%) |
Feb 15, 2011 | 69.70 | 69.74 | 69.05 | 69.40 | 54,375 | -0.50(-0.72%) |
Feb 14, 2011 | 70.50 | 70.50 | 69.27 | 69.90 | 64,774 | -0.10(-0.14%) |
Feb 11, 2011 | 70.25 | 70.77 | 69.96 | 70.00 | 51,192 | -0.25(-0.36%) |
Feb 10, 2011 | 69.75 | 70.93 | 69.75 | 70.25 | 163,634 | +0.35(+0.50%) |
Feb 09, 2011 | 68.00 | 70.25 | 67.67 | 69.90 | 222,422 | +2.02(+2.98%) |
Feb 08, 2011 | 68.60 | 68.61 | 67.21 | 67.88 | 332,189 | -0.79(-1.15%) |
Feb 07, 2011 | 70.00 | 70.08 | 68.39 | 68.67 | 217,044 | -1.27(-1.82%) |
Feb 04, 2011 | 70.63 | 70.75 | 69.94 | 69.94 | 95,875 | -0.70(-0.99%) |
Feb 03, 2011 | 70.98 | 71.00 | 70.15 | 70.64 | 127,573 | -0.11(-0.16%) |
Feb 02, 2011 | 71.64 | 71.96 | 70.60 | 70.75 | 97,635 | -0.96(-1.34%) |
Feb 01, 2011 | 71.20 | 71.83 | 70.51 | 71.71 | 78,473 | +0.82(+1.16%) |
Jan 31, 2011 | 70.46 | 72.00 | 70.46 | 70.89 | 246,432 | +0.55(+0.78%) |
Jan 28, 2011 | 71.20 | 71.25 | 70.12 | 70.34 | 132,479 | -0.88(-1.24%) |
Jan 27, 2011 | 71.06 | 71.71 | 70.75 | 71.22 | 197,322 | +0.26(+0.37%) |
Jan 26, 2011 | 71.25 | 71.56 | 70.75 | 70.96 | 265,133 | -0.04(-0.06%) |
Jan 25, 2011 | 71.00 | 71.14 | 70.80 | 71.00 | 177,303 | +0.00(+0.00%) |
Jan 24, 2011 | 71.00 | 71.00 | 70.70 | 71.00 | 240,882 | +0.41(+0.58%) |
Jan 21, 2011 | 71.05 | 71.05 | 70.51 | 70.59 | 251,392 | -0.36(-0.51%) |
Jan 20, 2011 | 71.51 | 72.10 | 70.79 | 70.95 | 164,842 | -1.22(-1.69%) |
Jan 19, 2011 | 73.25 | 73.35 | 72.00 | 72.17 | 176,233 | -1.56(-2.12%) |
Jan 18, 2011 | 74.30 | 74.30 | 73.02 | 73.73 | 222,262 | -0.77(-1.03%) |
Jan 17, 2011 | 75.35 | 75.63 | 74.41 | 74.50 | 129,126 | -0.81(-1.08%) |
Jan 14, 2011 | 76.93 | 77.24 | 75.26 | 75.31 | 341,251 | -9.23(-10.92%) |
Jan 13, 2011 | 84.65 | 84.76 | 83.88 | 84.54 | 495,857 | +0.54(+0.64%) |
Jan 12, 2011 | 83.10 | 84.16 | 82.91 | 84.00 | 474,040 | +1.15(+1.39%) |
Jan 11, 2011 | 82.92 | 83.24 | 82.76 | 82.85 | 327,589 | -0.05(-0.06%) |
Jan 10, 2011 | 83.50 | 83.66 | 82.29 | 82.90 | 296,507 | -0.10(-0.12%) |
Jan 07, 2011 | 83.48 | 83.54 | 82.50 | 83.00 | 1,467,847 | -0.25(-0.30%) |
Jan 06, 2011 | 83.74 | 83.74 | 83.00 | 83.25 | 230,677 | -0.29(-0.35%) |
Jan 05, 2011 | 84.44 | 84.44 | 83.35 | 83.54 | 231,941 | -0.72(-0.85%) |
Jan 04, 2011 | 85.01 | 85.22 | 83.80 | 84.26 | 142,421 | +0.06(+0.07%) |
Dec 31, 2010 | 84.21 | 84.21 | 83.66 | 84.20 | 64,718 | +0.22(+0.26%) |
Dec 30, 2010 | 83.76 | 84.07 | 83.35 | 83.98 | 89,114 | +0.43(+0.51%) |
Dec 29, 2010 | 84.14 | 84.14 | 83.03 | 83.55 | 88,277 | +0.07(+0.08%) |
Dec 24, 2010 | 83.78 | 83.78 | 83.40 | 83.48 | 18,922 | +0.08(+0.10%) |
Dec 23, 2010 | 83.46 | 83.74 | 82.96 | 83.40 | 93,137 | +0.17(+0.20%) |
Dec 22, 2010 | 82.99 | 83.66 | 82.69 | 83.23 | 157,873 | +0.58(+0.70%) |
Dec 21, 2010 | 82.30 | 82.86 | 82.28 | 82.65 | 156,755 | +0.35(+0.43%) |
Dec 20, 2010 | 83.00 | 83.00 | 82.02 | 82.30 | 134,106 | -0.40(-0.48%) |
Dec 17, 2010 | 83.42 | 83.42 | 81.50 | 82.70 | 359,328 | -0.16(-0.19%) |
Dec 16, 2010 | 84.75 | 85.90 | 81.78 | 82.86 | 504,188 | +3.48(+4.38%) |
Dec 15, 2010 | 79.02 | 79.62 | 78.52 | 79.38 | 115,165 | +0.35(+0.44%) |
Dec 14, 2010 | 78.51 | 79.65 | 78.40 | 79.03 | 78,574 | +0.33(+0.42%) |
Dec 13, 2010 | 77.50 | 78.93 | 77.30 | 78.70 | 83,029 | +0.69(+0.88%) |
Dec 10, 2010 | 78.90 | 78.90 | 77.80 | 78.01 | 47,366 | -0.45(-0.57%) |
Dec 09, 2010 | 79.13 | 79.38 | 78.00 | 78.46 | 109,853 | -0.70(-0.88%) |
Dec 08, 2010 | 79.84 | 79.98 | 79.00 | 79.16 | 69,746 | -0.84(-1.05%) |
Dec 07, 2010 | 79.49 | 80.01 | 79.25 | 80.00 | 99,096 | +0.25(+0.31%) |
Dec 06, 2010 | 79.26 | 79.75 | 79.08 | 79.75 | 95,495 | +0.65(+0.82%) |
Dec 03, 2010 | 79.28 | 79.77 | 78.47 | 79.10 | 99,495 | -0.17(-0.21%) |
Dec 02, 2010 | 79.17 | 79.80 | 78.67 | 79.27 | 80,574 | +0.10(+0.13%) |
Dec 01, 2010 | 78.60 | 79.44 | 78.27 | 79.17 | 62,019 | +0.82(+1.05%) |
Nov 30, 2010 | 77.31 | 79.05 | 77.31 | 78.35 | 545,315 | +0.64(+0.82%) |
Nov 29, 2010 | 77.35 | 78.05 | 77.15 | 77.71 | 67,580 | +0.37(+0.48%) |
Nov 26, 2010 | 77.20 | 77.75 | 77.20 | 77.34 | 29,276 | -0.06(-0.08%) |
Nov 25, 2010 | 77.50 | 77.62 | 77.20 | 77.40 | 13,564 | -0.09(-0.12%) |
Nov 24, 2010 | 77.50 | 78.29 | 77.25 | 77.49 | 124,106 | +0.49(+0.64%) |
Nov 23, 2010 | 77.89 | 77.94 | 76.22 | 77.00 | 66,315 | -0.90(-1.16%) |
Nov 22, 2010 | 78.64 | 78.75 | 77.08 | 77.90 | 35,754 | -0.01(-0.01%) |
Nov 19, 2010 | 77.81 | 78.50 | 77.15 | 77.91 | 63,760 | +0.01(+0.01%) |
Nov 18, 2010 | 77.90 | 78.80 | 77.47 | 77.90 | 54,044 | +0.35(+0.45%) |
Nov 17, 2010 | 77.08 | 78.09 | 76.82 | 77.55 | 36,661 | +0.05(+0.06%) |
Nov 16, 2010 | 77.45 | 78.38 | 76.62 | 77.50 | 61,229 | +0.10(+0.13%) |
Nov 15, 2010 | 76.23 | 77.59 | 76.23 | 77.40 | 40,316 | +0.89(+1.16%) |
Nov 12, 2010 | 76.35 | 76.62 | 76.12 | 76.51 | 94,643 | -0.29(-0.38%) |
Nov 11, 2010 | 76.50 | 77.02 | 76.00 | 76.80 | 60,846 | +0.15(+0.20%) |
Nov 10, 2010 | 77.07 | 77.07 | 76.00 | 76.65 | 50,964 | -0.42(-0.54%) |
Nov 09, 2010 | 76.77 | 77.08 | 76.44 | 77.07 | 286,557 | +0.28(+0.36%) |
Nov 08, 2010 | 77.45 | 77.63 | 76.41 | 76.79 | 67,594 | -0.46(-0.60%) |
Nov 05, 2010 | 78.75 | 78.75 | 77.21 | 77.25 | 153,440 | -1.43(-1.82%) |
Nov 04, 2010 | 79.85 | 79.85 | 78.68 | 78.68 | 318,471 | -0.40(-0.51%) |
Nov 03, 2010 | 80.60 | 80.69 | 79.05 | 79.08 | 83,263 | -1.53(-1.90%) |
Nov 02, 2010 | 80.05 | 80.80 | 80.05 | 80.61 | 41,596 | +0.29(+0.36%) |