Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 81.56 | 82.88 | 81.17 | 81.27 | 1,689,000 | -1.56(-1.88%) |
Oct 28, 2011 | 81.43 | 82.89 | 81.43 | 82.82 | 1,630,180 | +0.45(+0.54%) |
Oct 27, 2011 | 81.29 | 83.25 | 79.86 | 82.38 | 2,372,741 | +3.85(+4.91%) |
Oct 26, 2011 | 77.94 | 78.79 | 77.33 | 78.52 | 1,644,110 | +1.41(+1.83%) |
Oct 25, 2011 | 77.18 | 78.07 | 76.25 | 77.11 | 2,167,374 | -0.43(-0.55%) |
Oct 24, 2011 | 75.39 | 77.61 | 74.99 | 77.54 | 1,443,340 | +2.19(+2.90%) |
Oct 21, 2011 | 73.97 | 75.40 | 73.82 | 75.35 | 1,504,240 | +2.29(+3.14%) |
Oct 20, 2011 | 72.82 | 73.28 | 71.48 | 73.06 | 1,342,879 | +0.43(+0.59%) |
Oct 19, 2011 | 73.69 | 74.04 | 72.42 | 72.63 | 1,556,752 | -1.23(-1.66%) |
Oct 18, 2011 | 71.75 | 74.22 | 71.52 | 73.86 | 1,403,414 | +2.16(+3.01%) |
Oct 17, 2011 | 72.08 | 72.78 | 71.46 | 71.70 | 1,677,477 | -0.66(-0.91%) |
Oct 14, 2011 | 72.28 | 72.57 | 71.53 | 72.36 | 1,098,920 | +0.89(+1.24%) |
Oct 13, 2011 | 71.39 | 72.11 | 70.33 | 71.48 | 1,097,721 | -0.54(-0.75%) |
Oct 12, 2011 | 70.96 | 72.72 | 70.39 | 72.02 | 1,395,433 | +1.44(+2.03%) |
Oct 11, 2011 | 71.66 | 71.90 | 70.34 | 70.58 | 1,161,476 | -1.58(-2.19%) |
Oct 10, 2011 | 69.64 | 72.20 | 69.44 | 72.16 | 1,679,910 | +4.01(+5.88%) |
Oct 07, 2011 | 70.80 | 70.80 | 68.06 | 68.16 | 2,293,082 | -2.22(-3.15%) |
Oct 06, 2011 | 69.81 | 70.55 | 69.10 | 70.37 | 1,762,992 | +1.13(+1.63%) |
Oct 05, 2011 | 69.11 | 69.64 | 66.15 | 69.25 | 2,252,187 | +0.03(+0.05%) |
Oct 04, 2011 | 65.81 | 69.41 | 65.13 | 69.21 | 2,858,335 | +2.60(+3.90%) |
Oct 03, 2011 | 70.35 | 70.47 | 66.57 | 66.61 | 2,405,386 | -3.51(-5.00%) |
Sep 30, 2011 | 70.86 | 71.65 | 70.02 | 70.12 | 1,795,644 | -1.44(-2.01%) |
Sep 29, 2011 | 72.56 | 72.63 | 70.71 | 71.56 | 1,683,740 | +0.38(+0.54%) |
Sep 28, 2011 | 72.73 | 73.30 | 71.05 | 71.17 | 1,594,767 | -1.39(-1.91%) |
Sep 27, 2011 | 73.57 | 73.94 | 72.20 | 72.56 | 2,301,422 | +0.32(+0.44%) |
Sep 26, 2011 | 72.08 | 72.32 | 71.12 | 72.24 | 1,791,007 | +0.64(+0.89%) |
Sep 23, 2011 | 72.00 | 72.23 | 70.57 | 71.60 | 2,137,190 | -0.63(-0.87%) |
Sep 22, 2011 | 72.68 | 73.36 | 71.17 | 72.23 | 2,473,923 | -1.36(-1.85%) |
Sep 21, 2011 | 75.85 | 76.79 | 73.37 | 73.59 | 1,923,780 | -2.39(-3.14%) |
Sep 20, 2011 | 76.41 | 76.99 | 75.93 | 75.98 | 1,418,442 | +0.08(+0.10%) |
Sep 19, 2011 | 76.03 | 76.73 | 75.81 | 75.90 | 1,601,392 | -1.52(-1.96%) |
Sep 16, 2011 | 77.60 | 77.89 | 76.19 | 77.42 | 2,285,309 | +0.01(+0.02%) |
Sep 15, 2011 | 77.53 | 77.61 | 76.63 | 77.41 | 1,252,992 | +0.64(+0.83%) |
Sep 14, 2011 | 76.10 | 77.15 | 74.54 | 76.77 | 1,825,747 | +1.17(+1.55%) |
Sep 13, 2011 | 76.10 | 76.15 | 74.91 | 75.60 | 1,443,372 | -0.37(-0.48%) |
Sep 12, 2011 | 74.55 | 76.03 | 74.21 | 75.97 | 1,121,012 | +0.58(+0.77%) |
Sep 09, 2011 | 76.73 | 77.14 | 74.88 | 75.39 | 1,910,914 | -1.99(-2.58%) |
Sep 08, 2011 | 76.59 | 77.98 | 76.34 | 77.38 | 1,650,849 | +0.14(+0.18%) |
Sep 07, 2011 | 75.46 | 77.30 | 74.23 | 77.24 | 1,550,680 | +2.96(+3.99%) |
Sep 06, 2011 | 71.82 | 74.42 | 71.82 | 74.28 | 1,343,931 | +0.19(+0.25%) |
Sep 02, 2011 | 74.36 | 75.90 | 73.96 | 74.09 | 1,683,408 | -1.66(-2.19%) |
Sep 01, 2011 | 77.40 | 77.72 | 75.54 | 75.75 | 1,850,501 | -1.56(-2.01%) |
Aug 31, 2011 | 77.36 | 77.59 | 76.53 | 77.30 | 1,672,374 | +0.24(+0.32%) |
Aug 30, 2011 | 76.42 | 77.64 | 75.42 | 77.06 | 1,408,986 | +0.56(+0.73%) |
Aug 29, 2011 | 76.23 | 77.02 | 74.87 | 76.50 | 1,555,408 | +1.46(+1.95%) |
Aug 26, 2011 | 73.28 | 75.10 | 71.66 | 75.04 | 1,672,465 | +1.46(+1.99%) |
Aug 25, 2011 | 75.25 | 75.89 | 72.86 | 73.58 | 1,409,628 | -1.42(-1.89%) |
Aug 24, 2011 | 74.04 | 75.32 | 73.13 | 75.00 | 1,792,993 | +0.34(+0.46%) |
Aug 23, 2011 | 72.52 | 74.66 | 72.07 | 74.65 | 1,980,001 | +2.62(+3.63%) |
Aug 22, 2011 | 72.49 | 72.72 | 71.12 | 72.04 | 2,112,840 | +0.84(+1.18%) |
Aug 19, 2011 | 71.04 | 73.29 | 71.04 | 71.19 | 1,935,462 | -1.17(-1.61%) |
Aug 18, 2011 | 73.40 | 74.32 | 71.61 | 72.36 | 2,264,945 | -2.84(-3.77%) |
Aug 17, 2011 | 75.54 | 76.89 | 74.96 | 75.20 | 2,163,199 | +0.06(+0.07%) |
Aug 16, 2011 | 74.15 | 76.09 | 73.46 | 75.14 | 2,412,956 | +0.28(+0.38%) |
Aug 15, 2011 | 73.67 | 74.94 | 73.43 | 74.86 | 2,775,507 | +1.78(+2.44%) |
Aug 12, 2011 | 73.88 | 75.29 | 72.72 | 73.08 | 1,699,412 | -0.34(-0.46%) |
Aug 11, 2011 | 68.82 | 74.72 | 68.73 | 73.42 | 2,907,678 | +4.93(+7.20%) |
Aug 10, 2011 | 68.74 | 71.97 | 68.16 | 68.49 | 3,141,198 | -1.97(-2.79%) |
Aug 09, 2011 | 67.60 | 70.81 | 63.58 | 70.46 | 4,393,545 | +6.69(+10.48%) |
Aug 08, 2011 | 67.60 | 67.95 | 63.73 | 63.77 | 3,369,754 | -5.15(-7.47%) |
Aug 05, 2011 | 70.43 | 70.43 | 67.78 | 68.92 | 2,697,498 | -0.32(-0.46%) |
Aug 04, 2011 | 72.29 | 72.96 | 69.23 | 69.24 | 2,134,693 | -3.91(-5.35%) |
Aug 03, 2011 | 72.85 | 73.36 | 70.77 | 73.15 | 1,830,551 | +0.42(+0.58%) |
Aug 02, 2011 | 73.72 | 74.41 | 72.64 | 72.72 | 1,743,503 | -1.50(-2.02%) |
Aug 01, 2011 | 75.36 | 75.72 | 73.52 | 74.22 | 1,884,474 | -0.52(-0.69%) |
Jul 29, 2011 | 74.00 | 75.00 | 73.46 | 74.74 | 1,177,935 | +0.17(+0.23%) |
Jul 28, 2011 | 74.65 | 75.47 | 73.82 | 74.57 | 964,074 | +0.11(+0.14%) |
Jul 27, 2011 | 76.52 | 76.52 | 74.42 | 74.47 | 1,793,268 | -2.16(-2.81%) |
Jul 26, 2011 | 76.52 | 76.89 | 75.84 | 76.62 | 946,741 | +0.07(+0.09%) |
Jul 25, 2011 | 76.19 | 77.18 | 76.02 | 76.55 | 757,360 | -0.44(-0.57%) |
Jul 22, 2011 | 77.00 | 77.27 | 76.59 | 76.99 | 677,772 | +0.18(+0.24%) |
Jul 21, 2011 | 76.16 | 77.15 | 75.97 | 76.81 | 1,200,786 | +1.19(+1.57%) |
Jul 20, 2011 | 74.91 | 75.77 | 74.42 | 75.62 | 835,454 | +0.56(+0.75%) |
Jul 19, 2011 | 73.97 | 75.09 | 73.71 | 75.06 | 898,737 | +1.28(+1.74%) |
Jul 18, 2011 | 74.29 | 74.38 | 73.23 | 73.78 | 1,194,190 | -0.69(-0.92%) |
Jul 15, 2011 | 73.85 | 74.65 | 73.38 | 74.47 | 1,071,143 | +0.84(+1.15%) |
Jul 14, 2011 | 74.23 | 74.43 | 73.24 | 73.62 | 1,222,213 | -0.27(-0.36%) |
Jul 13, 2011 | 75.02 | 75.09 | 73.84 | 73.89 | 1,631,860 | -0.91(-1.22%) |
Jul 12, 2011 | 73.91 | 75.71 | 73.84 | 74.80 | 1,273,109 | +0.84(+1.13%) |
Jul 11, 2011 | 73.57 | 74.54 | 73.49 | 73.97 | 1,263,821 | -0.63(-0.85%) |
Jul 08, 2011 | 73.34 | 74.66 | 73.34 | 74.60 | 1,040,398 | +0.31(+0.41%) |
Jul 07, 2011 | 74.42 | 74.50 | 73.97 | 74.29 | 743,050 | +0.50(+0.68%) |
Jul 06, 2011 | 73.18 | 73.92 | 72.80 | 73.79 | 849,553 | +0.40(+0.54%) |
Jul 05, 2011 | 72.28 | 73.46 | 71.82 | 73.39 | 1,281,919 | +1.04(+1.43%) |
Jul 01, 2011 | 71.35 | 72.51 | 71.19 | 72.36 | 1,114,200 | +1.12(+1.58%) |
Jun 30, 2011 | 70.87 | 71.45 | 70.46 | 71.23 | 1,054,442 | +0.29(+0.41%) |
Jun 29, 2011 | 70.28 | 71.01 | 70.03 | 70.94 | 1,308,327 | +1.06(+1.51%) |
Jun 28, 2011 | 69.69 | 70.04 | 69.24 | 69.88 | 959,645 | +0.47(+0.68%) |
Jun 27, 2011 | 69.39 | 69.77 | 69.16 | 69.41 | 1,190,754 | +0.22(+0.33%) |
Jun 24, 2011 | 67.96 | 69.49 | 68.58 | 69.18 | 2,013,848 | +1.22(+1.80%) |
Jun 23, 2011 | 68.78 | 68.84 | 67.38 | 67.96 | 2,095,104 | -1.82(-2.61%) |
Jun 22, 2011 | 70.07 | 70.51 | 69.73 | 69.78 | 818,395 | -0.41(-0.58%) |
Jun 21, 2011 | 70.22 | 70.46 | 69.89 | 70.19 | 939,934 | +0.09(+0.13%) |
Jun 20, 2011 | 70.22 | 70.39 | 70.04 | 70.09 | 998,487 | +0.26(+0.38%) |
Jun 17, 2011 | 69.68 | 70.21 | 69.18 | 69.83 | 1,766,129 | +0.67(+0.97%) |
Jun 16, 2011 | 68.72 | 69.64 | 68.42 | 69.16 | 1,346,209 | +0.62(+0.90%) |
Jun 15, 2011 | 69.42 | 69.60 | 68.33 | 68.54 | 1,577,878 | -1.37(-1.97%) |
Jun 14, 2011 | 70.06 | 70.14 | 69.42 | 69.92 | 1,490,583 | +0.65(+0.94%) |
Jun 13, 2011 | 69.43 | 70.31 | 69.02 | 69.27 | 1,224,948 | -0.25(-0.36%) |
Jun 10, 2011 | 70.93 | 71.04 | 69.44 | 69.52 | 1,700,578 | -1.72(-2.41%) |
Jun 09, 2011 | 72.09 | 72.09 | 71.08 | 71.24 | 1,100,891 | -0.77(-1.07%) |
Jun 08, 2011 | 71.47 | 72.39 | 71.47 | 72.00 | 937,503 | +0.34(+0.48%) |
Jun 07, 2011 | 71.17 | 72.45 | 71.11 | 71.66 | 1,000,642 | +0.77(+1.09%) |
Jun 06, 2011 | 71.79 | 72.05 | 70.84 | 70.89 | 991,042 | -0.92(-1.29%) |
Jun 03, 2011 | 70.48 | 72.10 | 70.48 | 71.81 | 1,271,741 | +1.29(+1.84%) |
May 24, 2011 | 70.71 | 71.04 | 70.50 | 70.52 | 1,131,579 | +0.06(+0.09%) |
May 23, 2011 | 71.37 | 71.38 | 70.44 | 70.45 | 1,428,895 | -1.46(-2.02%) |
May 20, 2011 | 72.65 | 72.65 | 71.87 | 71.91 | 1,217,159 | -0.76(-1.05%) |
May 19, 2011 | 73.10 | 73.29 | 72.19 | 72.67 | 902,663 | -0.24(-0.32%) |
May 18, 2011 | 72.68 | 73.04 | 72.08 | 72.91 | 884,543 | +0.40(+0.56%) |
May 17, 2011 | 72.29 | 72.74 | 72.10 | 72.51 | 999,436 | +0.07(+0.09%) |
May 16, 2011 | 72.02 | 72.62 | 71.69 | 72.44 | 924,124 | +0.37(+0.52%) |
May 13, 2011 | 73.05 | 73.05 | 72.00 | 72.07 | 879,525 | -0.74(-1.02%) |
May 12, 2011 | 73.76 | 73.86 | 72.68 | 72.81 | 1,363,978 | -1.00(-1.36%) |
May 11, 2011 | 74.04 | 74.17 | 73.41 | 73.81 | 1,413,248 | -0.44(-0.59%) |
May 10, 2011 | 72.99 | 74.34 | 72.90 | 74.25 | 1,164,621 | +1.38(+1.89%) |
May 09, 2011 | 72.16 | 73.02 | 71.73 | 72.88 | 1,125,574 | +1.00(+1.39%) |
May 06, 2011 | 71.86 | 73.10 | 71.50 | 71.88 | 1,250,651 | +0.04(+0.06%) |
May 05, 2011 | 71.89 | 72.79 | 71.37 | 71.84 | 1,132,782 | -0.24(-0.34%) |
May 04, 2011 | 71.81 | 72.25 | 71.53 | 72.08 | 1,116,428 | +0.02(+0.03%) |
May 03, 2011 | 72.34 | 72.85 | 71.47 | 72.05 | 1,088,983 | -0.37(-0.50%) |
May 02, 2011 | 72.22 | 72.42 | 72.17 | 72.42 | 997,658 | -0.25(-0.35%) |
Apr 29, 2011 | 73.49 | 73.49 | 71.95 | 72.67 | 1,107,766 | -0.84(-1.14%) |
Apr 28, 2011 | 72.13 | 73.64 | 71.94 | 73.51 | 1,137,542 | +1.29(+1.78%) |
Apr 27, 2011 | 71.64 | 72.30 | 71.36 | 72.22 | 973,996 | +0.70(+0.98%) |
Apr 26, 2011 | 70.89 | 71.71 | 70.41 | 71.52 | 1,074,790 | +0.97(+1.38%) |
Apr 25, 2011 | 69.80 | 70.93 | 69.64 | 70.55 | 1,181,099 | +0.98(+1.41%) |
Apr 21, 2011 | 69.91 | 69.91 | 69.25 | 69.57 | 1,213,070 | -0.03(-0.04%) |
Apr 20, 2011 | 70.01 | 70.01 | 69.38 | 69.60 | 1,069,168 | +0.35(+0.50%) |
Apr 19, 2011 | 68.71 | 69.25 | 68.62 | 69.25 | 768,327 | +0.75(+1.09%) |
Apr 18, 2011 | 68.32 | 68.68 | 68.08 | 68.50 | 723,803 | -0.55(-0.80%) |
Apr 15, 2011 | 68.05 | 69.25 | 67.91 | 69.05 | 1,323,393 | +1.13(+1.66%) |
Apr 14, 2011 | 66.53 | 68.05 | 66.42 | 67.93 | 1,189,151 | +1.16(+1.74%) |
Apr 13, 2011 | 67.21 | 67.27 | 66.59 | 66.76 | 758,890 | -0.25(-0.38%) |
Apr 12, 2011 | 67.08 | 67.31 | 66.94 | 67.02 | 1,015,703 | -0.34(-0.51%) |
Apr 11, 2011 | 67.43 | 67.94 | 67.22 | 67.36 | 892,218 | +0.14(+0.21%) |
Apr 08, 2011 | 68.38 | 68.40 | 67.09 | 67.21 | 969,016 | -0.93(-1.36%) |
Apr 07, 2011 | 68.55 | 68.74 | 67.56 | 68.14 | 1,353,029 | -0.48(-0.70%) |
Apr 06, 2011 | 69.07 | 69.31 | 68.50 | 68.62 | 783,862 | -0.26(-0.38%) |
Apr 05, 2011 | 68.93 | 69.35 | 68.48 | 68.88 | 1,080,004 | -0.33(-0.48%) |
Apr 04, 2011 | 68.79 | 69.56 | 68.74 | 69.22 | 979,342 | +0.45(+0.66%) |
Apr 01, 2011 | 69.11 | 69.18 | 68.52 | 68.76 | 1,130,856 | +0.06(+0.08%) |
Mar 31, 2011 | 68.08 | 68.82 | 68.05 | 68.71 | 1,044,298 | +0.38(+0.55%) |
Mar 30, 2011 | 68.34 | 68.37 | 68.25 | 68.33 | 1,051,917 | +0.77(+1.14%) |
Mar 29, 2011 | 66.67 | 67.60 | 66.52 | 67.56 | 947,626 | +0.74(+1.11%) |
Mar 28, 2011 | 67.23 | 67.35 | 66.76 | 66.82 | 581,775 | -0.12(-0.18%) |
Mar 25, 2011 | 66.60 | 67.05 | 66.51 | 66.94 | 1,062,253 | +0.41(+0.61%) |
Mar 24, 2011 | 66.60 | 66.70 | 65.91 | 66.53 | 920,189 | +0.15(+0.22%) |
Mar 23, 2011 | 66.67 | 66.90 | 66.11 | 66.38 | 1,080,631 | -0.58(-0.87%) |
Mar 22, 2011 | 67.64 | 67.78 | 66.62 | 66.96 | 712,725 | -0.70(-1.03%) |
Mar 21, 2011 | 67.76 | 68.14 | 67.52 | 67.66 | 1,536,803 | +0.99(+1.49%) |
Mar 18, 2011 | 67.66 | 67.80 | 66.61 | 66.67 | 1,741,838 | -0.18(-0.27%) |
Mar 17, 2011 | 67.02 | 67.13 | 66.24 | 66.85 | 1,178,882 | +0.57(+0.86%) |
Mar 16, 2011 | 67.36 | 67.59 | 65.59 | 66.28 | 1,518,744 | -1.24(-1.84%) |
Mar 15, 2011 | 67.36 | 68.04 | 67.25 | 67.52 | 994,608 | -0.42(-0.61%) |
Mar 14, 2011 | 68.17 | 68.43 | 67.68 | 67.93 | 911,264 | -0.69(-1.01%) |
Mar 11, 2011 | 67.89 | 68.80 | 67.67 | 68.63 | 964,135 | +0.71(+1.04%) |
Mar 10, 2011 | 68.54 | 68.78 | 67.73 | 67.92 | 1,401,274 | -1.15(-1.66%) |
Mar 09, 2011 | 68.94 | 69.72 | 68.68 | 69.07 | 1,336,353 | -0.17(-0.24%) |
Mar 08, 2011 | 67.31 | 69.53 | 67.31 | 69.24 | 1,687,170 | +2.05(+3.06%) |
Mar 07, 2011 | 67.33 | 67.77 | 66.89 | 67.18 | 1,286,575 | +0.08(+0.12%) |
Mar 04, 2011 | 68.00 | 68.25 | 66.80 | 67.10 | 1,362,098 | -0.85(-1.26%) |
Mar 03, 2011 | 67.59 | 68.48 | 67.59 | 67.96 | 1,927,730 | +0.88(+1.31%) |
Mar 02, 2011 | 67.37 | 68.13 | 67.04 | 67.08 | 1,896,023 | -0.46(-0.68%) |
Mar 01, 2011 | 69.38 | 69.49 | 67.51 | 67.54 | 1,816,399 | -1.49(-2.16%) |
Feb 28, 2011 | 68.14 | 69.53 | 67.74 | 69.03 | 1,963,227 | +1.03(+1.52%) |
Feb 25, 2011 | 67.23 | 68.16 | 67.20 | 68.00 | 1,328,862 | +0.99(+1.48%) |
Feb 24, 2011 | 66.86 | 67.62 | 66.50 | 67.01 | 1,721,007 | -0.02(-0.03%) |
Feb 23, 2011 | 68.06 | 68.33 | 66.92 | 67.03 | 2,387,419 | -1.15(-1.69%) |
Feb 22, 2011 | 67.93 | 69.22 | 67.93 | 68.18 | 1,532,668 | -0.49(-0.71%) |
Feb 18, 2011 | 67.98 | 68.70 | 67.76 | 68.67 | 1,068,873 | +0.77(+1.14%) |
Feb 17, 2011 | 67.92 | 68.44 | 67.85 | 67.89 | 804,920 | -0.30(-0.43%) |
Feb 16, 2011 | 67.95 | 68.52 | 67.59 | 68.19 | 1,048,946 | +0.41(+0.61%) |
Feb 15, 2011 | 68.04 | 68.15 | 66.65 | 67.77 | 1,711,880 | -0.49(-0.72%) |
Feb 14, 2011 | 68.55 | 68.85 | 68.07 | 68.27 | 774,424 | -0.22(-0.32%) |
Feb 11, 2011 | 68.13 | 68.69 | 68.06 | 68.49 | 1,244,686 | +0.20(+0.30%) |
Feb 10, 2011 | 67.75 | 68.51 | 67.69 | 68.28 | 1,014,399 | +0.26(+0.39%) |
Feb 09, 2011 | 67.60 | 68.12 | 67.51 | 68.02 | 786,728 | +0.24(+0.35%) |
Feb 08, 2011 | 67.87 | 68.32 | 67.65 | 67.78 | 872,268 | -0.04(-0.06%) |
Feb 07, 2011 | 67.40 | 68.20 | 67.09 | 67.82 | 758,266 | +0.72(+1.07%) |
Feb 04, 2011 | 67.67 | 67.67 | 66.86 | 67.10 | 1,457,368 | -0.42(-0.63%) |
Feb 03, 2011 | 66.88 | 67.66 | 66.71 | 67.53 | 1,062,268 | +0.41(+0.61%) |
Feb 02, 2011 | 66.57 | 67.20 | 66.57 | 67.12 | 1,245,108 | +0.15(+0.22%) |
Feb 01, 2011 | 67.36 | 67.58 | 66.50 | 66.97 | 1,291,903 | -0.06(-0.08%) |
Jan 31, 2011 | 65.67 | 67.05 | 65.58 | 67.02 | 1,250,938 | +1.54(+2.36%) |
Jan 28, 2011 | 66.81 | 66.96 | 65.41 | 65.48 | 1,353,318 | -1.26(-1.89%) |
Jan 27, 2011 | 66.07 | 66.92 | 65.81 | 66.74 | 1,253,341 | +0.93(+1.42%) |
Jan 26, 2011 | 65.81 | 66.22 | 65.31 | 65.81 | 1,050,356 | +0.16(+0.24%) |
Jan 25, 2011 | 64.37 | 65.65 | 64.30 | 65.65 | 987,116 | +1.00(+1.54%) |
Jan 24, 2011 | 64.70 | 64.94 | 64.12 | 64.65 | 1,342,357 | -0.25(-0.38%) |
Jan 21, 2011 | 64.30 | 64.90 | 63.76 | 64.90 | 1,229,988 | +0.96(+1.50%) |
Jan 20, 2011 | 63.51 | 64.36 | 63.51 | 63.94 | 1,060,647 | +0.21(+0.33%) |
Jan 19, 2011 | 63.94 | 64.08 | 63.48 | 63.73 | 1,294,563 | -0.75(-1.16%) |
Jan 18, 2011 | 63.73 | 64.48 | 63.55 | 64.48 | 978,028 | +0.69(+1.08%) |
Jan 14, 2011 | 62.79 | 63.79 | 62.65 | 63.79 | 910,267 | +0.84(+1.33%) |
Jan 13, 2011 | 62.38 | 63.29 | 62.27 | 62.95 | 736,452 | +0.65(+1.05%) |
Jan 12, 2011 | 62.39 | 62.50 | 61.87 | 62.30 | 969,314 | +0.34(+0.55%) |
Jan 11, 2011 | 62.50 | 62.60 | 61.59 | 61.96 | 756,697 | -0.23(-0.37%) |
Jan 10, 2011 | 62.30 | 62.48 | 61.48 | 62.19 | 898,518 | -0.38(-0.61%) |
Jan 07, 2011 | 62.92 | 63.03 | 62.21 | 62.57 | 922,147 | +0.05(+0.09%) |
Jan 06, 2011 | 62.65 | 62.98 | 62.17 | 62.52 | 953,370 | +0.01(+0.01%) |
Jan 05, 2011 | 62.03 | 62.74 | 62.03 | 62.51 | 1,387,674 | +0.40(+0.64%) |
Jan 04, 2011 | 63.67 | 63.92 | 61.94 | 62.11 | 1,633,354 | -1.56(-2.45%) |
Jan 03, 2011 | 62.85 | 63.76 | 62.83 | 63.67 | 1,501,210 | +1.30(+2.08%) |
Dec 31, 2010 | 62.39 | 62.90 | 62.26 | 62.37 | 574,833 | -0.02(-0.03%) |
Dec 30, 2010 | 62.61 | 62.82 | 62.39 | 62.39 | 591,843 | -0.18(-0.29%) |
Dec 29, 2010 | 62.74 | 62.95 | 62.40 | 62.58 | 639,233 | +0.02(+0.03%) |
Dec 28, 2010 | 62.37 | 62.63 | 61.91 | 62.56 | 634,681 | +0.19(+0.31%) |
Dec 27, 2010 | 61.64 | 62.39 | 61.46 | 62.37 | 593,207 | +0.71(+1.15%) |
Dec 23, 2010 | 61.89 | 62.31 | 61.60 | 61.66 | 663,202 | -0.39(-0.62%) |
Dec 22, 2010 | 61.76 | 62.38 | 61.67 | 62.05 | 920,552 | +0.26(+0.43%) |
Dec 21, 2010 | 61.99 | 62.01 | 61.39 | 61.78 | 958,095 | +0.14(+0.22%) |
Dec 20, 2010 | 60.56 | 62.09 | 60.53 | 61.65 | 1,338,815 | +1.25(+2.08%) |
Dec 17, 2010 | 60.01 | 60.74 | 59.79 | 60.39 | 2,599,737 | +0.49(+0.81%) |
Dec 16, 2010 | 60.58 | 60.75 | 59.68 | 59.91 | 1,409,086 | -0.50(-0.83%) |
Dec 15, 2010 | 60.86 | 61.52 | 60.36 | 60.41 | 1,411,956 | -0.61(-1.00%) |
Dec 14, 2010 | 61.09 | 61.92 | 60.76 | 61.02 | 1,321,975 | -0.07(-0.11%) |
Dec 13, 2010 | 60.88 | 61.60 | 60.67 | 61.09 | 1,770,833 | -0.17(-0.27%) |
Dec 10, 2010 | 60.58 | 61.38 | 60.46 | 61.25 | 1,408,626 | +0.87(+1.43%) |
Dec 09, 2010 | 60.56 | 60.73 | 60.24 | 60.39 | 2,064,273 | +0.24(+0.40%) |
Dec 08, 2010 | 60.84 | 60.98 | 59.80 | 60.15 | 1,959,705 | -0.71(-1.17%) |
Dec 07, 2010 | 61.01 | 61.13 | 60.53 | 60.86 | 1,935,124 | +0.50(+0.83%) |
Dec 06, 2010 | 60.28 | 60.54 | 59.73 | 60.36 | 1,958,879 | -0.15(-0.24%) |
Dec 03, 2010 | 60.33 | 60.57 | 59.66 | 60.51 | 1,286,635 | -0.07(-0.11%) |
Dec 02, 2010 | 59.89 | 60.63 | 59.22 | 60.58 | 2,239,911 | +0.66(+1.10%) |
Dec 01, 2010 | 59.77 | 59.97 | 59.01 | 59.92 | 1,742,053 | +0.98(+1.67%) |
Nov 30, 2010 | 58.70 | 59.27 | 58.57 | 58.94 | 2,581,144 | -0.52(-0.88%) |
Nov 29, 2010 | 59.39 | 59.59 | 58.64 | 59.46 | 1,391,467 | -0.34(-0.56%) |
Nov 26, 2010 | 59.47 | 60.17 | 59.47 | 59.80 | 680,728 | -0.26(-0.43%) |
Nov 24, 2010 | 59.38 | 60.05 | 60.05 | 60.05 | 1,421,957 | +0.99(+1.68%) |
Nov 23, 2010 | 58.96 | 59.46 | 58.75 | 59.06 | 1,437,561 | -0.74(-1.23%) |
Nov 22, 2010 | 59.50 | 59.92 | 58.98 | 59.80 | 1,707,000 | +0.58(+0.98%) |
Nov 19, 2010 | 58.75 | 59.30 | 58.35 | 59.22 | 1,548,787 | +0.54(+0.91%) |
Nov 18, 2010 | 59.01 | 59.16 | 58.58 | 58.68 | 1,478,436 | +0.40(+0.68%) |
Nov 17, 2010 | 58.15 | 58.87 | 57.72 | 58.28 | 1,293,578 | +0.26(+0.45%) |
Nov 16, 2010 | 60.14 | 60.33 | 57.83 | 58.02 | 3,278,691 | -2.74(-4.51%) |
Nov 15, 2010 | 61.93 | 62.51 | 60.70 | 60.76 | 1,594,379 | -0.96(-1.55%) |
Nov 12, 2010 | 62.11 | 62.67 | 61.63 | 61.72 | 1,415,637 | -0.80(-1.28%) |
Nov 11, 2010 | 62.33 | 62.86 | 62.04 | 62.52 | 1,168,504 | -0.32(-0.50%) |
Nov 10, 2010 | 61.83 | 62.95 | 61.83 | 62.83 | 1,989,192 | +1.07(+1.73%) |
Nov 09, 2010 | 63.80 | 63.80 | 61.35 | 61.77 | 2,790,463 | -1.77(-2.78%) |
Nov 08, 2010 | 63.86 | 63.99 | 63.35 | 63.54 | 1,304,498 | -0.37(-0.57%) |
Nov 05, 2010 | 64.08 | 64.74 | 63.21 | 63.90 | 1,088,059 | -0.10(-0.15%) |
Nov 04, 2010 | 62.97 | 64.03 | 62.56 | 64.00 | 1,949,148 | +1.71(+2.74%) |
Nov 03, 2010 | 63.37 | 63.37 | 62.08 | 62.29 | 1,332,026 | -0.74(-1.18%) |
Nov 02, 2010 | 63.02 | 63.29 | 62.86 | 63.04 | 1,040,731 | +0.39(+0.62%) |