Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 64.14 | 64.95 | 63.60 | 64.88 | 43,503 | +0.74(+1.15%) |
Dec 29, 2011 | 63.11 | 64.38 | 62.88 | 64.14 | 51,219 | +1.41(+2.25%) |
Dec 28, 2011 | 63.10 | 63.57 | 62.47 | 62.73 | 25,029 | -0.18(-0.29%) |
Dec 27, 2011 | 62.16 | 63.12 | 59.00 | 62.91 | 11,496 | +0.69(+1.11%) |
Dec 23, 2011 | 62.11 | 62.22 | 61.42 | 62.22 | 16,062 | -0.63(-1.00%) |
Dec 21, 2011 | 62.99 | 62.99 | 61.03 | 62.85 | 36,448 | -0.08(-0.13%) |
Dec 20, 2011 | 61.69 | 63.00 | 61.58 | 62.93 | 46,866 | +2.23(+3.67%) |
Dec 19, 2011 | 62.05 | 62.22 | 60.59 | 60.70 | 53,846 | -1.33(-2.14%) |
Dec 16, 2011 | 62.15 | 62.29 | 61.59 | 62.03 | 124,627 | -0.01(-0.02%) |
Dec 15, 2011 | 62.60 | 62.88 | 61.72 | 62.04 | 49,576 | -0.17(-0.27%) |
Dec 14, 2011 | 61.88 | 62.95 | 61.52 | 62.21 | 66,962 | -0.22(-0.35%) |
Dec 13, 2011 | 63.37 | 63.75 | 61.94 | 62.43 | 49,206 | -0.72(-1.14%) |
Dec 12, 2011 | 62.63 | 63.25 | 62.38 | 63.15 | 37,171 | -0.23(-0.36%) |
Dec 09, 2011 | 61.60 | 63.91 | 61.60 | 63.38 | 35,954 | +1.96(+3.19%) |
Dec 08, 2011 | 62.98 | 62.98 | 61.30 | 61.42 | 39,351 | -2.06(-3.25%) |
Dec 07, 2011 | 63.63 | 64.52 | 62.60 | 63.48 | 35,771 | -0.71(-1.11%) |
Dec 06, 2011 | 64.85 | 64.90 | 63.99 | 64.19 | 47,397 | -0.65(-1.00%) |
Dec 05, 2011 | 63.74 | 64.89 | 63.01 | 64.84 | 66,128 | +1.84(+2.92%) |
Dec 02, 2011 | 62.72 | 63.30 | 62.61 | 63.00 | 31,687 | +1.00(+1.61%) |
Dec 01, 2011 | 62.16 | 62.40 | 61.60 | 62.00 | 50,872 | -0.15(-0.24%) |
Nov 30, 2011 | 62.08 | 62.35 | 61.68 | 62.15 | 100,849 | +2.12(+3.53%) |
Nov 29, 2011 | 60.45 | 60.83 | 59.92 | 60.03 | 29,439 | -0.56(-0.92%) |
Nov 28, 2011 | 61.00 | 61.97 | 59.98 | 60.59 | 66,905 | +1.29(+2.18%) |
Nov 25, 2011 | 58.86 | 60.04 | 58.86 | 59.30 | 21,969 | +0.29(+0.49%) |
Nov 23, 2011 | 59.54 | 60.41 | 58.69 | 59.01 | 76,013 | -0.99(-1.65%) |
Nov 22, 2011 | 60.02 | 60.33 | 59.29 | 60.00 | 43,208 | -0.02(-0.03%) |
Nov 21, 2011 | 58.72 | 60.50 | 58.72 | 60.02 | 68,780 | +0.02(+0.03%) |
Nov 18, 2011 | 58.98 | 60.90 | 58.98 | 60.00 | 82,425 | +1.01(+1.71%) |
Nov 17, 2011 | 59.02 | 59.75 | 58.64 | 58.99 | 34,429 | -0.25(-0.42%) |
Nov 16, 2011 | 59.20 | 60.37 | 58.92 | 59.24 | 50,805 | -0.64(-1.07%) |
Nov 15, 2011 | 58.67 | 59.99 | 58.67 | 59.88 | 68,574 | +0.96(+1.63%) |
Nov 14, 2011 | 57.79 | 60.00 | 57.75 | 58.92 | 150,168 | +1.30(+2.26%) |
Nov 11, 2011 | 56.71 | 58.29 | 56.09 | 57.62 | 87,825 | +1.56(+2.78%) |
Nov 10, 2011 | 58.50 | 58.57 | 55.78 | 56.06 | 167,670 | -1.94(-3.34%) |
Nov 09, 2011 | 57.43 | 58.51 | 57.43 | 58.00 | 62,731 | -1.16(-1.96%) |
Nov 08, 2011 | 58.59 | 59.64 | 58.00 | 59.16 | 28,104 | +0.23(+0.39%) |
Nov 07, 2011 | 58.02 | 59.20 | 57.39 | 58.93 | 50,656 | +0.94(+1.62%) |
Nov 04, 2011 | 60.88 | 60.92 | 57.68 | 57.99 | 203,805 | -3.59(-5.83%) |
Nov 03, 2011 | 61.20 | 61.75 | 59.40 | 61.58 | 48,729 | +1.05(+1.73%) |
Nov 02, 2011 | 60.75 | 61.29 | 59.24 | 60.53 | 27,538 | +0.76(+1.27%) |
Nov 01, 2011 | 58.45 | 60.09 | 57.55 | 59.77 | 86,954 | -0.73(-1.21%) |
Oct 31, 2011 | 59.65 | 61.19 | 59.27 | 60.50 | 44,905 | -0.01(-0.02%) |
Oct 28, 2011 | 60.56 | 61.25 | 60.43 | 60.51 | 41,430 | -0.22(-0.36%) |
Oct 27, 2011 | 60.12 | 60.88 | 59.32 | 60.73 | 95,734 | +2.50(+4.29%) |
Oct 26, 2011 | 56.98 | 58.62 | 56.02 | 58.23 | 40,988 | +1.88(+3.34%) |
Oct 25, 2011 | 57.88 | 58.00 | 56.18 | 56.35 | 24,554 | -1.65(-2.84%) |
Oct 24, 2011 | 55.25 | 58.00 | 55.25 | 58.00 | 51,059 | +3.10(+5.65%) |
Oct 21, 2011 | 54.55 | 55.14 | 53.78 | 54.90 | 88,356 | +1.65(+3.10%) |
Oct 20, 2011 | 54.50 | 54.50 | 52.80 | 53.25 | 30,010 | -1.00(-1.84%) |
Oct 19, 2011 | 55.01 | 55.79 | 53.99 | 54.25 | 49,722 | -0.66(-1.20%) |
Oct 18, 2011 | 54.90 | 55.45 | 53.92 | 54.91 | 80,522 | +0.24(+0.44%) |
Oct 17, 2011 | 56.21 | 56.24 | 54.41 | 54.67 | 43,357 | -2.09(-3.68%) |
Oct 14, 2011 | 55.56 | 56.88 | 55.36 | 56.76 | 24,332 | +1.87(+3.41%) |
Oct 13, 2011 | 56.65 | 56.65 | 54.64 | 54.89 | 67,265 | -2.06(-3.62%) |
Oct 12, 2011 | 56.35 | 57.32 | 55.74 | 56.95 | 41,252 | +1.35(+2.43%) |
Oct 11, 2011 | 55.11 | 56.11 | 54.63 | 55.60 | 44,990 | +0.22(+0.40%) |
Oct 10, 2011 | 52.75 | 55.40 | 51.90 | 55.38 | 56,336 | +3.58(+6.91%) |
Oct 07, 2011 | 53.00 | 53.10 | 51.25 | 51.80 | 36,333 | -1.17(-2.21%) |
Oct 06, 2011 | 52.81 | 53.48 | 51.74 | 52.97 | 36,935 | +0.82(+1.57%) |
Oct 05, 2011 | 50.53 | 52.70 | 48.04 | 52.15 | 58,628 | +1.48(+2.92%) |
Oct 04, 2011 | 48.29 | 51.01 | 47.19 | 50.67 | 93,124 | +2.11(+4.35%) |
Oct 03, 2011 | 50.00 | 51.68 | 48.56 | 48.56 | 82,437 | -1.54(-3.07%) |
Sep 30, 2011 | 51.16 | 52.09 | 50.01 | 50.10 | 65,375 | -1.83(-3.52%) |
Sep 29, 2011 | 52.20 | 52.20 | 50.23 | 51.93 | 63,589 | +0.74(+1.45%) |
Sep 28, 2011 | 52.91 | 53.60 | 51.18 | 51.19 | 47,384 | -1.86(-3.51%) |
Sep 27, 2011 | 53.41 | 54.90 | 52.17 | 53.05 | 61,527 | +0.51(+0.97%) |
Sep 26, 2011 | 52.42 | 52.74 | 51.10 | 52.54 | 50,928 | +0.60(+1.16%) |
Sep 23, 2011 | 51.22 | 52.95 | 51.22 | 51.94 | 51,505 | +0.83(+1.62%) |
Sep 22, 2011 | 51.60 | 53.18 | 50.62 | 51.11 | 82,847 | -1.77(-3.35%) |
Sep 21, 2011 | 55.52 | 56.32 | 52.78 | 52.88 | 55,316 | -2.47(-4.46%) |
Sep 20, 2011 | 57.05 | 57.77 | 55.35 | 55.35 | 49,770 | -1.41(-2.48%) |
Sep 19, 2011 | 58.22 | 58.22 | 55.87 | 56.76 | 40,339 | -2.77(-4.65%) |
Sep 16, 2011 | 57.89 | 59.71 | 56.69 | 59.53 | 174,706 | +2.03(+3.53%) |
Sep 15, 2011 | 57.72 | 58.75 | 56.96 | 57.50 | 61,956 | +0.39(+0.68%) |
Sep 14, 2011 | 57.30 | 58.27 | 56.12 | 57.11 | 70,780 | +0.40(+0.71%) |
Sep 13, 2011 | 55.49 | 57.01 | 54.38 | 56.71 | 55,014 | +1.40(+2.53%) |
Sep 12, 2011 | 53.28 | 55.55 | 53.28 | 55.31 | 72,027 | +1.36(+2.52%) |
Sep 09, 2011 | 55.58 | 56.39 | 53.47 | 53.95 | 136,024 | -2.11(-3.76%) |
Sep 08, 2011 | 57.38 | 58.07 | 55.99 | 56.06 | 43,305 | -1.49(-2.59%) |
Sep 07, 2011 | 55.73 | 57.57 | 54.90 | 57.55 | 131,461 | +2.68(+4.88%) |
Sep 06, 2011 | 52.08 | 54.96 | 52.08 | 54.87 | 81,167 | +1.04(+1.93%) |
Sep 02, 2011 | 55.40 | 57.30 | 53.65 | 53.83 | 89,900 | -2.67(-4.73%) |
Sep 01, 2011 | 56.60 | 57.50 | 55.88 | 56.50 | 92,147 | -0.09(-0.16%) |
Aug 31, 2011 | 56.57 | 57.29 | 56.00 | 56.59 | 103,038 | +0.49(+0.87%) |
Aug 30, 2011 | 55.67 | 56.72 | 55.50 | 56.10 | 58,109 | +0.16(+0.29%) |
Aug 29, 2011 | 54.99 | 56.10 | 54.74 | 55.94 | 58,028 | +2.04(+3.78%) |
Aug 26, 2011 | 52.49 | 54.07 | 51.99 | 53.90 | 38,688 | +0.90(+1.70%) |
Aug 25, 2011 | 54.50 | 54.75 | 52.73 | 53.00 | 76,659 | -1.17(-2.16%) |
Aug 24, 2011 | 53.28 | 54.33 | 52.14 | 54.17 | 47,246 | +0.90(+1.69%) |
Aug 23, 2011 | 52.21 | 53.30 | 51.83 | 53.27 | 89,476 | +1.06(+2.03%) |
Aug 22, 2011 | 53.25 | 53.25 | 51.81 | 52.21 | 95,516 | +0.23(+0.44%) |
Aug 19, 2011 | 51.92 | 53.72 | 51.50 | 51.98 | 109,625 | -1.29(-2.42%) |
Aug 18, 2011 | 54.13 | 55.27 | 52.19 | 53.27 | 140,983 | -2.34(-4.21%) |
Aug 17, 2011 | 56.08 | 56.75 | 54.95 | 55.61 | 71,550 | -0.34(-0.61%) |
Aug 16, 2011 | 56.66 | 56.94 | 55.65 | 55.95 | 105,616 | -1.21(-2.12%) |
Aug 15, 2011 | 56.03 | 57.16 | 55.50 | 57.16 | 132,548 | +1.45(+2.60%) |
Aug 12, 2011 | 53.88 | 56.11 | 53.52 | 55.71 | 136,631 | +2.18(+4.07%) |
Aug 11, 2011 | 49.73 | 53.65 | 48.47 | 53.53 | 172,104 | +4.18(+8.47%) |
Aug 10, 2011 | 48.28 | 51.26 | 45.65 | 49.35 | 334,894 | +0.30(+0.61%) |
Aug 09, 2011 | 49.03 | 50.60 | 45.93 | 49.05 | 406,605 | -0.85(-1.70%) |
Aug 08, 2011 | 52.99 | 54.35 | 49.05 | 49.90 | 231,657 | -4.35(-8.02%) |
Aug 05, 2011 | 56.77 | 57.20 | 53.10 | 54.25 | 298,606 | -2.17(-3.85%) |
Aug 04, 2011 | 61.75 | 61.78 | 56.18 | 56.42 | 395,738 | -5.84(-9.38%) |
Aug 03, 2011 | 63.70 | 64.71 | 62.25 | 62.26 | 296,370 | -1.17(-1.84%) |
Aug 02, 2011 | 64.10 | 64.66 | 63.41 | 63.43 | 57,889 | -0.99(-1.54%) |
Aug 01, 2011 | 65.15 | 66.37 | 63.99 | 64.42 | 106,877 | -0.86(-1.32%) |
Jul 29, 2011 | 65.00 | 65.70 | 62.83 | 65.28 | 75,608 | +0.13(+0.20%) |
Jul 28, 2011 | 66.17 | 66.17 | 65.08 | 65.15 | 23,820 | -0.75(-1.14%) |
Jul 27, 2011 | 67.77 | 68.20 | 65.62 | 65.90 | 75,316 | -2.00(-2.95%) |
Jul 26, 2011 | 68.14 | 68.63 | 67.77 | 67.90 | 32,941 | -0.10(-0.15%) |
Jul 25, 2011 | 68.16 | 68.71 | 67.90 | 68.00 | 12,064 | -1.02(-1.48%) |
Jul 22, 2011 | 68.94 | 69.40 | 68.54 | 69.02 | 11,518 | -0.28(-0.40%) |
Jul 21, 2011 | 68.52 | 69.63 | 68.23 | 69.30 | 70,569 | +1.20(+1.76%) |
Jul 20, 2011 | 68.82 | 68.82 | 67.92 | 68.10 | 36,515 | -0.71(-1.03%) |
Jul 19, 2011 | 67.34 | 68.81 | 67.34 | 68.81 | 33,032 | +1.97(+2.95%) |
Jul 18, 2011 | 67.47 | 67.65 | 65.76 | 66.84 | 77,395 | -0.90(-1.33%) |
Jul 15, 2011 | 67.11 | 67.86 | 67.00 | 67.74 | 29,336 | +0.74(+1.10%) |
Jul 14, 2011 | 68.51 | 69.78 | 66.88 | 67.00 | 33,600 | -1.50(-2.19%) |
Jul 13, 2011 | 68.00 | 68.77 | 66.82 | 68.50 | 70,196 | +0.84(+1.24%) |
Jul 12, 2011 | 68.36 | 69.59 | 67.61 | 67.66 | 26,284 | -1.08(-1.57%) |
Jul 11, 2011 | 70.12 | 70.51 | 68.64 | 68.74 | 19,252 | -2.19(-3.09%) |
Jul 08, 2011 | 70.45 | 71.08 | 70.45 | 70.93 | 37,504 | -0.38(-0.53%) |
Jul 07, 2011 | 70.92 | 72.11 | 70.56 | 71.31 | 54,521 | +0.69(+0.98%) |
Jul 06, 2011 | 70.00 | 70.68 | 69.50 | 70.62 | 39,760 | +0.28(+0.40%) |
Jul 05, 2011 | 71.09 | 71.10 | 70.14 | 70.34 | 71,925 | -0.31(-0.44%) |
Jul 01, 2011 | 69.58 | 70.91 | 69.26 | 70.65 | 74,319 | +1.18(+1.70%) |
Jun 30, 2011 | 69.50 | 69.75 | 69.01 | 69.47 | 53,073 | -0.24(-0.34%) |
Jun 29, 2011 | 68.68 | 69.80 | 68.68 | 69.71 | 105,410 | +1.08(+1.57%) |
Jun 28, 2011 | 68.04 | 68.71 | 67.67 | 68.63 | 42,250 | +0.72(+1.06%) |
Jun 27, 2011 | 67.03 | 69.41 | 66.72 | 67.91 | 66,360 | +1.38(+2.07%) |
Jun 24, 2011 | 65.39 | 66.66 | 65.39 | 66.53 | 368,199 | +1.39(+2.13%) |
Jun 23, 2011 | 65.04 | 65.80 | 64.48 | 65.14 | 73,966 | -0.56(-0.85%) |
Jun 22, 2011 | 65.40 | 66.86 | 64.98 | 65.70 | 46,814 | +0.20(+0.31%) |
Jun 21, 2011 | 64.69 | 65.87 | 63.90 | 65.50 | 76,503 | +0.97(+1.50%) |
Jun 20, 2011 | 64.22 | 64.58 | 62.83 | 64.53 | 52,061 | +0.47(+0.73%) |
Jun 17, 2011 | 65.00 | 66.21 | 62.83 | 64.06 | 119,337 | +0.06(+0.09%) |
Jun 16, 2011 | 64.46 | 65.22 | 63.06 | 64.00 | 53,619 | -0.53(-0.82%) |
Jun 15, 2011 | 64.70 | 64.80 | 63.72 | 64.53 | 56,040 | -0.74(-1.13%) |
Jun 14, 2011 | 64.12 | 65.94 | 63.23 | 65.27 | 73,692 | +1.52(+2.38%) |
Jun 13, 2011 | 63.28 | 63.91 | 62.91 | 63.75 | 67,567 | +0.55(+0.87%) |
Jun 10, 2011 | 63.74 | 63.95 | 62.41 | 63.20 | 73,630 | -0.84(-1.31%) |
Jun 09, 2011 | 64.40 | 64.56 | 63.87 | 64.04 | 24,057 | -0.32(-0.50%) |
Jun 08, 2011 | 65.00 | 65.80 | 63.87 | 64.36 | 60,543 | -0.72(-1.11%) |
Jun 07, 2011 | 63.82 | 65.32 | 63.65 | 65.08 | 41,113 | +0.61(+0.95%) |
Jun 06, 2011 | 65.34 | 65.59 | 64.31 | 64.47 | 58,483 | -0.44(-0.68%) |
Jun 03, 2011 | 64.84 | 66.07 | 64.29 | 64.91 | 55,914 | +0.72(+1.12%) |
May 24, 2011 | 64.67 | 64.72 | 63.50 | 64.19 | 37,317 | -0.69(-1.06%) |
May 23, 2011 | 65.00 | 65.32 | 64.50 | 64.88 | 51,165 | -0.82(-1.25%) |
May 20, 2011 | 66.02 | 66.02 | 65.18 | 65.70 | 61,786 | -0.74(-1.11%) |
May 19, 2011 | 67.30 | 67.45 | 65.57 | 66.44 | 57,152 | -0.23(-0.34%) |
May 18, 2011 | 65.77 | 66.90 | 65.75 | 66.67 | 51,218 | +0.92(+1.40%) |
May 17, 2011 | 65.90 | 66.14 | 65.00 | 65.75 | 166,458 | -0.42(-0.63%) |
May 16, 2011 | 66.97 | 67.18 | 66.11 | 66.17 | 50,748 | -0.94(-1.40%) |
May 13, 2011 | 67.26 | 69.03 | 67.08 | 67.11 | 71,712 | -0.25(-0.37%) |
May 12, 2011 | 67.45 | 67.69 | 66.63 | 67.36 | 102,028 | -0.38(-0.56%) |
May 11, 2011 | 68.46 | 68.80 | 66.37 | 67.74 | 133,883 | -0.72(-1.05%) |
May 10, 2011 | 70.00 | 70.13 | 66.96 | 68.46 | 139,244 | -1.11(-1.60%) |
May 09, 2011 | 69.22 | 69.71 | 69.15 | 69.57 | 38,266 | +0.35(+0.51%) |
May 06, 2011 | 69.71 | 69.87 | 69.14 | 69.22 | 51,175 | +0.02(+0.03%) |
May 05, 2011 | 68.44 | 70.65 | 68.14 | 69.20 | 56,048 | +0.59(+0.86%) |
May 04, 2011 | 68.03 | 69.01 | 66.98 | 68.61 | 76,395 | +0.63(+0.93%) |
May 03, 2011 | 69.09 | 69.51 | 66.88 | 67.98 | 85,075 | -1.13(-1.64%) |
May 02, 2011 | 69.51 | 70.09 | 68.93 | 69.11 | 61,221 | -0.79(-1.13%) |
Apr 29, 2011 | 70.17 | 70.36 | 69.75 | 69.90 | 25,484 | -0.18(-0.26%) |
Apr 28, 2011 | 70.41 | 70.41 | 69.83 | 70.08 | 69,809 | -0.29(-0.41%) |
Apr 27, 2011 | 71.12 | 71.34 | 70.21 | 70.37 | 27,536 | -0.57(-0.80%) |
Apr 26, 2011 | 71.23 | 71.99 | 70.83 | 70.94 | 45,379 | -0.28(-0.39%) |
Apr 25, 2011 | 71.86 | 72.07 | 71.15 | 71.22 | 40,071 | -0.53(-0.74%) |
Apr 21, 2011 | 72.24 | 72.24 | 71.54 | 71.75 | 51,160 | -0.07(-0.10%) |
Apr 20, 2011 | 72.60 | 72.60 | 71.67 | 71.82 | 272,559 | +0.14(+0.20%) |
Apr 19, 2011 | 74.68 | 74.68 | 71.61 | 71.68 | 166,928 | -3.76(-4.98%) |
Apr 18, 2011 | 75.43 | 75.69 | 75.00 | 75.44 | 67,200 | -2.45(-3.15%) |
Apr 15, 2011 | 76.95 | 78.44 | 76.48 | 77.89 | 42,218 | +0.62(+0.80%) |
Apr 14, 2011 | 75.64 | 77.37 | 75.39 | 77.27 | 29,080 | +1.25(+1.64%) |
Apr 13, 2011 | 77.03 | 77.20 | 75.72 | 76.02 | 39,350 | -0.41(-0.54%) |
Apr 12, 2011 | 77.08 | 77.32 | 75.47 | 76.43 | 77,339 | -1.07(-1.38%) |
Apr 11, 2011 | 78.02 | 78.02 | 77.11 | 77.50 | 52,185 | -0.13(-0.17%) |
Apr 08, 2011 | 79.83 | 79.83 | 77.52 | 77.63 | 59,651 | -1.52(-1.92%) |
Apr 07, 2011 | 80.13 | 80.28 | 78.70 | 79.15 | 86,744 | -0.62(-0.78%) |
Apr 06, 2011 | 79.98 | 80.14 | 79.54 | 79.77 | 41,070 | +0.02(+0.03%) |
Apr 05, 2011 | 79.50 | 80.56 | 79.14 | 79.75 | 102,919 | +0.46(+0.58%) |
Apr 04, 2011 | 80.46 | 80.46 | 78.91 | 79.29 | 118,955 | +0.67(+0.85%) |
Apr 01, 2011 | 77.81 | 78.64 | 76.74 | 78.62 | 61,347 | +1.07(+1.38%) |
Mar 31, 2011 | 76.86 | 78.29 | 76.79 | 77.55 | 88,443 | -0.30(-0.39%) |
Mar 30, 2011 | 77.85 | 78.60 | 77.40 | 77.85 | 89,249 | -0.13(-0.17%) |
Mar 29, 2011 | 77.93 | 78.00 | 77.50 | 77.98 | 74,764 | +0.49(+0.63%) |
Mar 28, 2011 | 77.37 | 77.98 | 77.22 | 77.49 | 40,476 | +0.40(+0.52%) |
Mar 25, 2011 | 77.10 | 77.98 | 76.92 | 77.09 | 58,521 | +0.23(+0.30%) |
Mar 24, 2011 | 77.75 | 77.95 | 76.11 | 76.86 | 95,872 | -0.36(-0.47%) |
Mar 23, 2011 | 75.80 | 77.96 | 74.51 | 77.22 | 64,194 | +1.11(+1.46%) |
Mar 22, 2011 | 75.76 | 76.96 | 75.50 | 76.11 | 44,024 | -0.13(-0.17%) |
Mar 21, 2011 | 76.00 | 76.92 | 74.99 | 76.24 | 61,679 | +1.40(+1.87%) |
Mar 18, 2011 | 74.19 | 74.84 | 73.35 | 74.84 | 94,660 | +1.04(+1.41%) |
Mar 17, 2011 | 73.84 | 76.87 | 72.77 | 73.80 | 401,730 | +0.72(+0.99%) |
Mar 16, 2011 | 74.52 | 74.55 | 71.26 | 73.08 | 88,504 | -1.16(-1.56%) |
Mar 15, 2011 | 74.00 | 74.98 | 73.50 | 74.24 | 31,188 | -1.91(-2.51%) |
Mar 14, 2011 | 74.25 | 76.32 | 73.80 | 76.15 | 34,355 | +1.24(+1.66%) |
Mar 11, 2011 | 75.26 | 75.50 | 74.37 | 74.91 | 53,199 | -0.43(-0.57%) |
Mar 10, 2011 | 76.00 | 76.87 | 74.80 | 75.34 | 76,753 | -1.12(-1.46%) |
Mar 09, 2011 | 78.97 | 79.34 | 76.26 | 76.46 | 125,541 | -2.85(-3.59%) |
Mar 08, 2011 | 78.96 | 80.35 | 78.48 | 79.31 | 55,772 | +0.63(+0.80%) |
Mar 07, 2011 | 78.93 | 79.44 | 77.08 | 78.68 | 22,733 | -0.30(-0.38%) |
Mar 04, 2011 | 78.33 | 79.07 | 77.65 | 78.98 | 25,402 | +0.35(+0.45%) |
Mar 03, 2011 | 78.79 | 79.84 | 78.09 | 78.63 | 50,970 | +0.48(+0.61%) |
Mar 02, 2011 | 77.17 | 79.13 | 77.17 | 78.15 | 51,261 | +0.61(+0.79%) |
Mar 01, 2011 | 76.24 | 77.96 | 76.06 | 77.54 | 108,781 | +1.88(+2.48%) |
Feb 28, 2011 | 79.78 | 79.91 | 75.25 | 75.66 | 176,839 | -3.46(-4.37%) |
Feb 25, 2011 | 78.04 | 79.24 | 77.68 | 79.12 | 55,945 | +1.24(+1.59%) |
Feb 24, 2011 | 77.97 | 78.58 | 77.36 | 77.88 | 36,864 | -0.10(-0.13%) |
Feb 23, 2011 | 78.22 | 78.72 | 77.05 | 77.98 | 37,394 | -0.25(-0.32%) |
Feb 22, 2011 | 78.18 | 79.21 | 77.93 | 78.23 | 127,762 | -0.68(-0.86%) |
Feb 18, 2011 | 79.55 | 79.55 | 78.38 | 78.91 | 49,553 | -0.19(-0.24%) |
Feb 17, 2011 | 78.64 | 79.39 | 78.64 | 79.10 | 89,681 | +0.13(+0.16%) |
Feb 16, 2011 | 79.49 | 79.49 | 78.50 | 78.97 | 38,408 | +0.08(+0.10%) |
Feb 15, 2011 | 78.68 | 79.37 | 78.34 | 78.89 | 23,626 | +0.05(+0.06%) |
Feb 14, 2011 | 79.53 | 79.53 | 78.43 | 78.84 | 29,163 | -0.20(-0.25%) |
Feb 11, 2011 | 77.45 | 79.19 | 77.45 | 79.04 | 35,098 | +1.06(+1.36%) |
Feb 10, 2011 | 77.13 | 78.24 | 77.06 | 77.98 | 28,115 | +0.43(+0.55%) |
Feb 09, 2011 | 77.69 | 78.80 | 76.50 | 77.55 | 21,035 | -0.03(-0.04%) |
Feb 08, 2011 | 76.28 | 82.49 | 76.28 | 77.58 | 188,928 | +1.33(+1.74%) |
Feb 07, 2011 | 75.40 | 76.99 | 75.01 | 76.25 | 40,164 | +1.14(+1.52%) |
Feb 04, 2011 | 75.53 | 75.83 | 74.55 | 75.11 | 28,877 | -0.27(-0.36%) |
Feb 03, 2011 | 75.05 | 78.04 | 75.05 | 75.38 | 34,005 | -1.40(-1.82%) |
Feb 02, 2011 | 75.75 | 76.92 | 75.75 | 76.78 | 13,115 | +0.55(+0.72%) |
Feb 01, 2011 | 74.01 | 77.35 | 74.01 | 76.23 | 44,035 | +1.76(+2.36%) |
Jan 31, 2011 | 74.63 | 75.32 | 73.52 | 74.47 | 52,382 | +0.01(+0.01%) |
Jan 28, 2011 | 76.29 | 76.79 | 74.13 | 74.46 | 51,792 | -1.63(-2.14%) |
Jan 27, 2011 | 77.22 | 77.94 | 75.76 | 76.09 | 21,526 | -0.77(-1.00%) |
Jan 26, 2011 | 75.82 | 78.11 | 75.82 | 76.86 | 68,510 | +1.03(+1.36%) |
Jan 25, 2011 | 76.13 | 76.85 | 74.22 | 75.83 | 74,652 | -1.13(-1.47%) |
Jan 24, 2011 | 76.87 | 78.79 | 76.23 | 76.96 | 42,916 | +0.37(+0.48%) |
Jan 21, 2011 | 77.46 | 77.85 | 76.44 | 76.59 | 36,413 | -0.41(-0.53%) |
Jan 20, 2011 | 77.53 | 77.95 | 75.53 | 77.00 | 55,845 | -0.82(-1.05%) |
Jan 19, 2011 | 78.91 | 79.11 | 77.25 | 77.82 | 50,977 | -1.18(-1.49%) |
Jan 18, 2011 | 78.56 | 79.16 | 78.48 | 79.00 | 47,458 | +0.07(+0.09%) |
Jan 14, 2011 | 78.49 | 79.32 | 78.43 | 78.93 | 28,039 | +0.14(+0.18%) |
Jan 13, 2011 | 78.38 | 78.83 | 76.99 | 78.79 | 43,960 | +0.41(+0.52%) |
Jan 12, 2011 | 79.40 | 79.40 | 77.05 | 78.38 | 96,498 | -0.21(-0.27%) |
Jan 11, 2011 | 78.69 | 79.28 | 77.40 | 78.59 | 40,268 | +0.12(+0.15%) |
Jan 10, 2011 | 78.00 | 79.11 | 77.97 | 78.47 | 38,184 | +0.49(+0.63%) |
Jan 07, 2011 | 77.89 | 78.06 | 76.75 | 77.98 | 21,723 | +0.39(+0.50%) |
Jan 06, 2011 | 78.20 | 78.20 | 76.81 | 77.59 | 13,150 | -0.73(-0.93%) |
Jan 05, 2011 | 76.00 | 78.96 | 76.00 | 78.32 | 113,769 | +2.11(+2.77%) |
Jan 04, 2011 | 77.39 | 77.87 | 75.61 | 76.21 | 48,649 | -0.79(-1.03%) |