Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 81.24 | 83.13 | 80.98 | 83.03 | 2,604,382 | +3.33(+4.18%) |
Nov 29, 2011 | 79.68 | 79.95 | 78.94 | 79.70 | 1,388,149 | +0.45(+0.57%) |
Nov 28, 2011 | 79.55 | 79.55 | 78.09 | 79.25 | 1,669,278 | +2.26(+2.94%) |
Nov 25, 2011 | 76.76 | 78.36 | 76.60 | 76.99 | 510,428 | +0.25(+0.33%) |
Nov 23, 2011 | 77.32 | 77.90 | 76.42 | 76.74 | 1,954,572 | -1.27(-1.63%) |
Nov 22, 2011 | 77.53 | 78.89 | 77.40 | 78.01 | 1,351,116 | +0.47(+0.60%) |
Nov 21, 2011 | 77.73 | 78.07 | 76.71 | 77.54 | 1,418,511 | -1.22(-1.54%) |
Nov 18, 2011 | 78.22 | 78.95 | 77.65 | 78.76 | 1,456,362 | +1.05(+1.34%) |
Nov 17, 2011 | 77.93 | 78.82 | 77.33 | 77.71 | 1,785,250 | -0.43(-0.55%) |
Nov 16, 2011 | 77.88 | 79.46 | 77.68 | 78.14 | 1,134,448 | -0.59(-0.75%) |
Nov 15, 2011 | 77.11 | 79.36 | 76.95 | 78.73 | 1,508,000 | +1.29(+1.67%) |
Nov 14, 2011 | 78.54 | 78.83 | 77.02 | 77.44 | 1,431,734 | -1.66(-2.10%) |
Nov 11, 2011 | 79.12 | 79.73 | 78.38 | 79.11 | 1,258,895 | +0.99(+1.27%) |
Nov 10, 2011 | 77.77 | 78.59 | 77.13 | 78.11 | 1,455,115 | +1.38(+1.81%) |
Nov 09, 2011 | 78.19 | 78.83 | 76.44 | 76.73 | 1,879,196 | -3.06(-3.83%) |
Nov 08, 2011 | 79.17 | 79.93 | 78.07 | 79.79 | 1,686,802 | +0.78(+0.99%) |
Nov 07, 2011 | 78.75 | 79.23 | 77.56 | 79.00 | 1,268,078 | +0.43(+0.54%) |
Nov 04, 2011 | 79.34 | 79.34 | 77.04 | 78.58 | 1,983,286 | -1.54(-1.92%) |
Nov 03, 2011 | 80.85 | 80.85 | 78.60 | 80.11 | 1,817,988 | -0.07(-0.09%) |
Nov 02, 2011 | 80.76 | 81.01 | 79.47 | 80.18 | 1,843,887 | +0.69(+0.87%) |
Nov 01, 2011 | 79.80 | 81.43 | 79.40 | 79.49 | 2,243,002 | -1.75(-2.15%) |
Oct 31, 2011 | 81.54 | 82.85 | 81.15 | 81.24 | 1,689,577 | -1.55(-1.88%) |
Oct 28, 2011 | 81.40 | 82.86 | 81.40 | 82.79 | 1,630,738 | +0.45(+0.54%) |
Oct 27, 2011 | 81.26 | 83.22 | 79.83 | 82.35 | 2,373,552 | +3.85(+4.91%) |
Oct 26, 2011 | 77.92 | 78.77 | 77.30 | 78.50 | 1,644,672 | +1.41(+1.83%) |
Oct 25, 2011 | 77.15 | 78.04 | 76.23 | 77.08 | 2,168,115 | -0.43(-0.55%) |
Oct 24, 2011 | 75.36 | 77.58 | 74.96 | 77.51 | 1,443,834 | +2.18(+2.90%) |
Oct 21, 2011 | 73.94 | 75.37 | 73.79 | 75.33 | 1,504,755 | +2.29(+3.14%) |
Oct 20, 2011 | 72.79 | 73.26 | 71.46 | 73.04 | 1,343,338 | +0.43(+0.59%) |
Oct 19, 2011 | 73.66 | 74.01 | 72.39 | 72.61 | 1,557,285 | -1.23(-1.66%) |
Oct 18, 2011 | 71.72 | 74.20 | 71.49 | 73.84 | 1,403,894 | +2.16(+3.01%) |
Oct 17, 2011 | 72.06 | 72.76 | 71.44 | 71.68 | 1,678,051 | -0.66(-0.91%) |
Oct 14, 2011 | 72.26 | 72.55 | 71.51 | 72.34 | 1,099,296 | +0.89(+1.24%) |
Oct 13, 2011 | 71.37 | 72.09 | 70.31 | 71.45 | 1,098,097 | -0.54(-0.75%) |
Oct 12, 2011 | 70.93 | 72.70 | 70.37 | 71.99 | 1,395,910 | +1.44(+2.03%) |
Oct 11, 2011 | 71.64 | 71.88 | 70.32 | 70.56 | 1,161,874 | -1.58(-2.19%) |
Oct 10, 2011 | 69.61 | 72.17 | 69.42 | 72.14 | 1,680,485 | +4.00(+5.88%) |
Oct 07, 2011 | 70.77 | 70.77 | 68.04 | 68.13 | 2,293,866 | -2.22(-3.15%) |
Oct 06, 2011 | 69.78 | 70.53 | 69.08 | 70.35 | 1,763,596 | +1.13(+1.63%) |
Oct 05, 2011 | 69.08 | 69.62 | 66.13 | 69.22 | 2,252,958 | +0.03(+0.05%) |
Oct 04, 2011 | 65.78 | 69.39 | 65.11 | 69.19 | 2,859,313 | +2.60(+3.90%) |
Oct 03, 2011 | 70.33 | 70.45 | 66.55 | 66.59 | 2,406,209 | -3.51(-5.00%) |
Sep 30, 2011 | 70.83 | 71.62 | 70.00 | 70.10 | 1,796,258 | -1.44(-2.01%) |
Sep 29, 2011 | 72.54 | 72.61 | 70.69 | 71.53 | 1,684,316 | +0.38(+0.54%) |
Sep 28, 2011 | 72.71 | 73.27 | 71.02 | 71.15 | 1,595,312 | -1.39(-1.91%) |
Sep 27, 2011 | 73.55 | 73.91 | 72.17 | 72.53 | 2,302,209 | +0.32(+0.44%) |
Sep 26, 2011 | 72.06 | 72.29 | 71.09 | 72.21 | 1,791,620 | +0.64(+0.89%) |
Sep 23, 2011 | 71.97 | 72.21 | 70.54 | 71.58 | 2,137,921 | -0.63(-0.87%) |
Sep 22, 2011 | 72.66 | 73.33 | 71.14 | 72.21 | 2,474,769 | -1.36(-1.85%) |
Sep 21, 2011 | 75.83 | 76.76 | 73.35 | 73.57 | 1,924,438 | -2.39(-3.14%) |
Sep 20, 2011 | 76.38 | 76.97 | 75.91 | 75.95 | 1,418,928 | +0.08(+0.10%) |
Sep 19, 2011 | 76.00 | 76.71 | 75.78 | 75.88 | 1,601,940 | -1.52(-1.96%) |
Sep 16, 2011 | 77.58 | 77.87 | 76.16 | 77.39 | 2,286,091 | +0.01(+0.02%) |
Sep 15, 2011 | 77.51 | 77.58 | 76.60 | 77.38 | 1,253,421 | +0.64(+0.83%) |
Sep 14, 2011 | 76.07 | 77.12 | 74.52 | 76.75 | 1,826,372 | +1.17(+1.55%) |
Sep 13, 2011 | 76.08 | 76.13 | 74.89 | 75.57 | 1,443,866 | -0.37(-0.48%) |
Sep 12, 2011 | 74.52 | 76.00 | 74.19 | 75.94 | 1,121,395 | +0.58(+0.77%) |
Sep 09, 2011 | 76.70 | 77.11 | 74.85 | 75.36 | 1,911,568 | -1.99(-2.58%) |
Sep 08, 2011 | 76.57 | 77.95 | 76.31 | 77.35 | 1,651,414 | +0.14(+0.18%) |
Sep 07, 2011 | 75.44 | 77.27 | 74.20 | 77.22 | 1,551,210 | +2.96(+3.99%) |
Sep 06, 2011 | 71.80 | 74.40 | 71.80 | 74.25 | 1,344,391 | +0.19(+0.25%) |
Sep 02, 2011 | 74.34 | 75.88 | 73.93 | 74.07 | 1,683,984 | -1.66(-2.19%) |
Sep 01, 2011 | 77.37 | 77.69 | 75.51 | 75.72 | 1,851,134 | -1.56(-2.01%) |
Aug 31, 2011 | 77.33 | 77.56 | 76.50 | 77.28 | 1,672,946 | +0.24(+0.32%) |
Aug 30, 2011 | 76.40 | 77.61 | 75.39 | 77.03 | 1,409,468 | +0.56(+0.73%) |
Aug 29, 2011 | 76.20 | 77.00 | 74.85 | 76.48 | 1,555,939 | +1.46(+1.95%) |
Aug 26, 2011 | 73.26 | 75.08 | 71.64 | 75.02 | 1,673,037 | +1.46(+1.99%) |
Aug 25, 2011 | 75.22 | 75.87 | 72.84 | 73.56 | 1,410,110 | -1.42(-1.89%) |
Aug 24, 2011 | 74.01 | 75.29 | 73.11 | 74.97 | 1,793,606 | +0.34(+0.46%) |
Aug 23, 2011 | 72.49 | 74.64 | 72.04 | 74.63 | 1,980,678 | +2.62(+3.63%) |
Aug 22, 2011 | 72.47 | 72.70 | 71.09 | 72.01 | 2,113,563 | +0.84(+1.18%) |
Aug 19, 2011 | 71.02 | 73.27 | 71.01 | 71.17 | 1,936,124 | -1.17(-1.61%) |
Aug 18, 2011 | 73.37 | 74.29 | 71.58 | 72.34 | 2,265,720 | -2.84(-3.77%) |
Aug 17, 2011 | 75.51 | 76.86 | 74.94 | 75.17 | 2,163,938 | +0.06(+0.07%) |
Aug 16, 2011 | 74.12 | 76.06 | 73.43 | 75.12 | 2,413,781 | +0.28(+0.38%) |
Aug 15, 2011 | 73.64 | 74.92 | 73.40 | 74.84 | 2,776,456 | +1.78(+2.44%) |
Aug 12, 2011 | 73.85 | 75.26 | 72.69 | 73.06 | 1,699,993 | -0.34(-0.46%) |
Aug 11, 2011 | 68.80 | 74.70 | 68.71 | 73.39 | 2,908,673 | +4.93(+7.20%) |
Aug 10, 2011 | 68.71 | 71.95 | 68.13 | 68.46 | 3,142,272 | -1.97(-2.79%) |
Aug 09, 2011 | 67.58 | 70.78 | 63.56 | 70.43 | 4,395,047 | +6.68(+10.48%) |
Aug 08, 2011 | 67.58 | 67.93 | 63.71 | 63.75 | 3,370,906 | -5.15(-7.47%) |
Aug 05, 2011 | 70.40 | 70.40 | 67.75 | 68.90 | 2,698,421 | -0.32(-0.46%) |
Aug 04, 2011 | 72.26 | 72.93 | 69.21 | 69.21 | 2,135,423 | -3.91(-5.35%) |
Aug 03, 2011 | 72.82 | 73.34 | 70.75 | 73.12 | 1,831,177 | +0.42(+0.58%) |
Aug 02, 2011 | 73.70 | 74.39 | 72.62 | 72.70 | 1,744,099 | -1.50(-2.02%) |
Aug 01, 2011 | 75.34 | 75.70 | 73.49 | 74.20 | 1,885,119 | -0.52(-0.69%) |
Jul 29, 2011 | 73.97 | 74.97 | 73.44 | 74.72 | 1,178,338 | +0.17(+0.23%) |
Jul 28, 2011 | 74.63 | 75.45 | 73.79 | 74.55 | 964,403 | +0.11(+0.14%) |
Jul 27, 2011 | 76.49 | 76.49 | 74.39 | 74.44 | 1,793,881 | -2.15(-2.81%) |
Jul 26, 2011 | 76.50 | 76.87 | 75.81 | 76.60 | 947,065 | +0.07(+0.09%) |
Jul 25, 2011 | 76.17 | 77.16 | 76.00 | 76.53 | 757,619 | -0.44(-0.57%) |
Jul 22, 2011 | 76.98 | 77.25 | 76.56 | 76.97 | 678,004 | +0.18(+0.24%) |
Jul 21, 2011 | 76.13 | 77.12 | 75.95 | 76.78 | 1,201,197 | +1.19(+1.57%) |
Jul 20, 2011 | 74.89 | 75.74 | 74.40 | 75.60 | 835,739 | +0.56(+0.75%) |
Jul 19, 2011 | 73.95 | 75.06 | 73.69 | 75.04 | 899,044 | +1.28(+1.74%) |
Jul 18, 2011 | 74.26 | 74.35 | 73.20 | 73.75 | 1,194,599 | -0.69(-0.92%) |
Jul 15, 2011 | 73.82 | 74.63 | 73.36 | 74.44 | 1,071,510 | +0.84(+1.15%) |
Jul 14, 2011 | 74.20 | 74.40 | 73.22 | 73.60 | 1,222,631 | -0.27(-0.36%) |
Jul 13, 2011 | 75.00 | 75.07 | 73.81 | 73.87 | 1,632,418 | -0.91(-1.22%) |
Jul 12, 2011 | 73.89 | 75.68 | 73.82 | 74.78 | 1,273,545 | +0.84(+1.13%) |
Jul 11, 2011 | 73.54 | 74.51 | 73.46 | 73.94 | 1,264,253 | -0.63(-0.85%) |
Jul 08, 2011 | 73.32 | 74.64 | 73.31 | 74.57 | 1,040,754 | +0.31(+0.41%) |
Jul 07, 2011 | 74.39 | 74.47 | 73.94 | 74.27 | 743,304 | +0.50(+0.68%) |
Jul 06, 2011 | 73.16 | 73.89 | 72.77 | 73.77 | 849,843 | +0.40(+0.54%) |
Jul 05, 2011 | 72.26 | 73.43 | 71.80 | 73.37 | 1,282,357 | +1.04(+1.43%) |
Jul 01, 2011 | 71.33 | 72.49 | 71.17 | 72.33 | 1,114,581 | +1.12(+1.58%) |
Jun 30, 2011 | 70.84 | 71.43 | 70.43 | 71.21 | 1,054,802 | +0.29(+0.41%) |
Jun 29, 2011 | 70.26 | 70.98 | 70.01 | 70.91 | 1,308,774 | +1.06(+1.51%) |
Jun 28, 2011 | 69.66 | 70.01 | 69.22 | 69.86 | 959,973 | +0.47(+0.68%) |
Jun 27, 2011 | 69.36 | 69.75 | 69.13 | 69.38 | 1,191,161 | +0.22(+0.33%) |
Jun 24, 2011 | 67.93 | 69.46 | 68.56 | 69.16 | 2,014,537 | +1.22(+1.80%) |
Jun 23, 2011 | 68.75 | 68.82 | 67.35 | 67.93 | 2,095,821 | -1.82(-2.61%) |
Jun 22, 2011 | 70.05 | 70.48 | 69.71 | 69.76 | 818,675 | -0.41(-0.58%) |
Jun 21, 2011 | 70.19 | 70.43 | 69.87 | 70.16 | 940,255 | +0.09(+0.13%) |
Jun 20, 2011 | 70.19 | 70.37 | 70.02 | 70.07 | 998,829 | +0.26(+0.38%) |
Jun 17, 2011 | 69.65 | 70.19 | 69.15 | 69.81 | 1,766,733 | +0.67(+0.97%) |
Jun 16, 2011 | 68.70 | 69.62 | 68.40 | 69.14 | 1,346,669 | +0.62(+0.90%) |
Jun 15, 2011 | 69.40 | 69.58 | 68.31 | 68.52 | 1,578,418 | -1.37(-1.97%) |
Jun 14, 2011 | 70.04 | 70.12 | 69.40 | 69.90 | 1,491,093 | +0.65(+0.94%) |
Jun 13, 2011 | 69.40 | 70.29 | 69.00 | 69.25 | 1,225,367 | -0.25(-0.36%) |
Jun 10, 2011 | 70.90 | 71.01 | 69.41 | 69.50 | 1,701,159 | -1.72(-2.41%) |
Jun 09, 2011 | 72.07 | 72.07 | 71.06 | 71.21 | 1,101,267 | -0.77(-1.07%) |
Jun 08, 2011 | 71.45 | 72.36 | 71.45 | 71.98 | 937,824 | +0.34(+0.48%) |
Jun 07, 2011 | 71.15 | 72.42 | 71.08 | 71.64 | 1,000,984 | +0.77(+1.09%) |
Jun 06, 2011 | 71.77 | 72.02 | 70.82 | 70.86 | 991,381 | -0.92(-1.29%) |
Jun 03, 2011 | 70.46 | 72.08 | 70.46 | 71.79 | 1,272,176 | +1.29(+1.84%) |
May 24, 2011 | 70.68 | 71.02 | 70.48 | 70.49 | 1,131,966 | +0.06(+0.09%) |
May 23, 2011 | 71.35 | 71.36 | 70.42 | 70.43 | 1,429,383 | -1.46(-2.02%) |
May 20, 2011 | 72.62 | 72.62 | 71.85 | 71.89 | 1,217,575 | -0.76(-1.05%) |
May 19, 2011 | 73.07 | 73.26 | 72.16 | 72.65 | 902,972 | -0.24(-0.32%) |
May 18, 2011 | 72.66 | 73.01 | 72.06 | 72.88 | 884,846 | +0.40(+0.56%) |
May 17, 2011 | 72.26 | 72.72 | 72.08 | 72.48 | 999,778 | +0.07(+0.09%) |
May 16, 2011 | 71.99 | 72.60 | 71.67 | 72.41 | 924,440 | +0.37(+0.52%) |
May 13, 2011 | 73.03 | 73.03 | 71.98 | 72.04 | 879,826 | -0.74(-1.02%) |
May 12, 2011 | 73.74 | 73.83 | 72.65 | 72.78 | 1,364,445 | -1.00(-1.36%) |
May 11, 2011 | 74.02 | 74.15 | 73.38 | 73.79 | 1,413,731 | -0.44(-0.59%) |
May 10, 2011 | 72.97 | 74.31 | 72.87 | 74.23 | 1,165,019 | +1.37(+1.89%) |
May 09, 2011 | 72.14 | 72.99 | 71.71 | 72.85 | 1,125,959 | +1.00(+1.39%) |
May 06, 2011 | 71.84 | 73.07 | 71.48 | 71.85 | 1,251,079 | +0.04(+0.06%) |
May 05, 2011 | 71.86 | 72.77 | 71.35 | 71.81 | 1,133,169 | -0.24(-0.34%) |
May 04, 2011 | 71.79 | 72.23 | 71.51 | 72.05 | 1,116,810 | +0.02(+0.03%) |
May 03, 2011 | 72.32 | 72.82 | 71.45 | 72.03 | 1,089,355 | -0.37(-0.50%) |
May 02, 2011 | 72.20 | 72.39 | 72.15 | 72.39 | 997,999 | -0.25(-0.35%) |
Apr 29, 2011 | 73.47 | 73.47 | 71.92 | 72.65 | 1,108,145 | -0.84(-1.14%) |
Apr 28, 2011 | 72.10 | 73.62 | 71.91 | 73.48 | 1,137,931 | +1.29(+1.78%) |
Apr 27, 2011 | 71.61 | 72.28 | 71.33 | 72.20 | 974,329 | +0.70(+0.98%) |
Apr 26, 2011 | 70.87 | 71.68 | 70.39 | 71.50 | 1,075,158 | +0.97(+1.38%) |
Apr 25, 2011 | 69.77 | 70.91 | 69.62 | 70.52 | 1,181,503 | +0.98(+1.41%) |
Apr 21, 2011 | 69.89 | 69.89 | 69.22 | 69.54 | 1,213,485 | -0.03(-0.04%) |
Apr 20, 2011 | 69.99 | 69.99 | 69.35 | 69.58 | 1,069,534 | +0.35(+0.50%) |
Apr 19, 2011 | 68.68 | 69.23 | 68.60 | 69.23 | 768,590 | +0.75(+1.09%) |
Apr 18, 2011 | 68.30 | 68.66 | 68.06 | 68.48 | 724,051 | -0.55(-0.80%) |
Apr 15, 2011 | 68.03 | 69.23 | 67.89 | 69.03 | 1,323,846 | +1.13(+1.66%) |
Apr 14, 2011 | 66.50 | 68.03 | 66.39 | 67.90 | 1,189,557 | +1.16(+1.74%) |
Apr 13, 2011 | 67.19 | 67.25 | 66.57 | 66.74 | 759,150 | -0.25(-0.38%) |
Apr 12, 2011 | 67.06 | 67.29 | 66.91 | 66.99 | 1,016,050 | -0.34(-0.51%) |
Apr 11, 2011 | 67.41 | 67.92 | 67.20 | 67.33 | 892,523 | +0.14(+0.21%) |
Apr 08, 2011 | 68.36 | 68.37 | 67.07 | 67.19 | 969,348 | -0.93(-1.36%) |
Apr 07, 2011 | 68.52 | 68.72 | 67.54 | 68.12 | 1,353,492 | -0.48(-0.70%) |
Apr 06, 2011 | 69.05 | 69.28 | 68.48 | 68.60 | 784,130 | -0.26(-0.38%) |
Apr 05, 2011 | 68.91 | 69.33 | 68.45 | 68.86 | 1,080,374 | -0.33(-0.48%) |
Apr 04, 2011 | 68.77 | 69.53 | 68.72 | 69.19 | 979,677 | +0.45(+0.66%) |
Apr 01, 2011 | 69.09 | 69.15 | 68.50 | 68.74 | 1,131,243 | +0.06(+0.08%) |
Mar 31, 2011 | 68.06 | 68.80 | 68.03 | 68.68 | 1,044,655 | +0.38(+0.55%) |
Mar 30, 2011 | 68.32 | 68.35 | 68.23 | 68.31 | 1,052,276 | +0.77(+1.14%) |
Mar 29, 2011 | 66.65 | 67.58 | 66.50 | 67.54 | 947,950 | +0.74(+1.11%) |
Mar 28, 2011 | 67.21 | 67.33 | 66.74 | 66.80 | 581,974 | -0.12(-0.18%) |
Mar 25, 2011 | 66.57 | 67.02 | 66.49 | 66.91 | 1,062,616 | +0.41(+0.61%) |
Mar 24, 2011 | 66.57 | 66.68 | 65.89 | 66.50 | 920,504 | +0.15(+0.22%) |
Mar 23, 2011 | 66.65 | 66.88 | 66.09 | 66.36 | 1,081,000 | -0.58(-0.87%) |
Mar 22, 2011 | 67.62 | 67.76 | 66.60 | 66.94 | 712,968 | -0.70(-1.03%) |
Mar 21, 2011 | 67.74 | 68.11 | 67.50 | 67.64 | 1,537,328 | +0.99(+1.49%) |
Mar 18, 2011 | 67.64 | 67.78 | 66.59 | 66.65 | 1,742,433 | -0.18(-0.27%) |
Mar 17, 2011 | 67.00 | 67.11 | 66.22 | 66.83 | 1,179,286 | +0.57(+0.86%) |
Mar 16, 2011 | 67.33 | 67.56 | 65.56 | 66.26 | 1,519,264 | -1.24(-1.83%) |
Mar 15, 2011 | 67.34 | 68.02 | 67.23 | 67.50 | 994,948 | -0.41(-0.61%) |
Mar 14, 2011 | 68.15 | 68.41 | 67.65 | 67.91 | 911,575 | -0.69(-1.01%) |
Mar 11, 2011 | 67.87 | 68.78 | 67.65 | 68.60 | 964,464 | +0.71(+1.04%) |
Mar 10, 2011 | 68.52 | 68.76 | 67.71 | 67.90 | 1,401,753 | -1.15(-1.66%) |
Mar 09, 2011 | 68.92 | 69.69 | 68.65 | 69.05 | 1,336,811 | -0.17(-0.24%) |
Mar 08, 2011 | 67.28 | 69.51 | 67.28 | 69.21 | 1,687,747 | +2.05(+3.06%) |
Mar 07, 2011 | 67.31 | 67.75 | 66.87 | 67.16 | 1,287,015 | +0.08(+0.12%) |
Mar 04, 2011 | 67.98 | 68.22 | 66.77 | 67.08 | 1,362,564 | -0.85(-1.26%) |
Mar 03, 2011 | 67.57 | 68.46 | 67.57 | 67.93 | 1,928,389 | +0.88(+1.31%) |
Mar 02, 2011 | 67.35 | 68.11 | 67.01 | 67.06 | 1,896,671 | -0.46(-0.68%) |
Mar 01, 2011 | 69.35 | 69.47 | 67.49 | 67.52 | 1,817,020 | -1.49(-2.16%) |
Feb 28, 2011 | 68.12 | 69.50 | 67.72 | 69.01 | 1,963,899 | +1.03(+1.52%) |
Feb 25, 2011 | 67.21 | 68.14 | 67.18 | 67.98 | 1,329,317 | +0.99(+1.48%) |
Feb 24, 2011 | 66.84 | 67.60 | 66.48 | 66.99 | 1,721,596 | -0.02(-0.03%) |
Feb 23, 2011 | 68.04 | 68.31 | 66.90 | 67.01 | 2,388,236 | -1.15(-1.69%) |
Feb 22, 2011 | 67.91 | 69.20 | 67.90 | 68.16 | 1,533,192 | -0.49(-0.71%) |
Feb 18, 2011 | 67.96 | 68.68 | 67.74 | 68.64 | 1,069,239 | +0.77(+1.14%) |
Feb 17, 2011 | 67.90 | 68.41 | 67.83 | 67.87 | 805,195 | -0.30(-0.43%) |
Feb 16, 2011 | 67.93 | 68.50 | 67.57 | 68.16 | 1,049,305 | +0.41(+0.61%) |
Feb 15, 2011 | 68.01 | 68.13 | 66.62 | 67.75 | 1,712,466 | -0.49(-0.72%) |
Feb 14, 2011 | 68.52 | 68.83 | 68.05 | 68.24 | 774,689 | -0.22(-0.32%) |
Feb 11, 2011 | 68.11 | 68.67 | 68.04 | 68.46 | 1,245,111 | +0.20(+0.30%) |
Feb 10, 2011 | 67.73 | 68.48 | 67.66 | 68.26 | 1,014,746 | +0.26(+0.39%) |
Feb 09, 2011 | 67.58 | 68.09 | 67.49 | 68.00 | 786,997 | +0.24(+0.35%) |
Feb 08, 2011 | 67.84 | 68.30 | 67.63 | 67.76 | 872,566 | -0.04(-0.06%) |
Feb 07, 2011 | 67.38 | 68.18 | 67.07 | 67.80 | 758,526 | +0.72(+1.07%) |
Feb 04, 2011 | 67.65 | 67.65 | 66.83 | 67.08 | 1,457,866 | -0.42(-0.63%) |
Feb 03, 2011 | 66.86 | 67.63 | 66.69 | 67.50 | 1,062,632 | +0.41(+0.61%) |
Feb 02, 2011 | 66.55 | 67.17 | 66.55 | 67.09 | 1,245,534 | +0.15(+0.22%) |
Feb 01, 2011 | 67.33 | 67.56 | 66.48 | 66.94 | 1,292,345 | -0.06(-0.08%) |
Jan 31, 2011 | 65.65 | 67.03 | 65.56 | 67.00 | 1,251,365 | +1.54(+2.36%) |
Jan 28, 2011 | 66.78 | 66.94 | 65.38 | 65.46 | 1,353,781 | -1.26(-1.89%) |
Jan 27, 2011 | 66.05 | 66.90 | 65.78 | 66.72 | 1,253,769 | +0.93(+1.42%) |
Jan 26, 2011 | 65.79 | 66.19 | 65.29 | 65.78 | 1,050,716 | +0.16(+0.24%) |
Jan 25, 2011 | 64.34 | 65.62 | 64.28 | 65.62 | 987,453 | +1.00(+1.54%) |
Jan 24, 2011 | 64.68 | 64.92 | 64.10 | 64.63 | 1,342,816 | -0.25(-0.38%) |
Jan 21, 2011 | 64.28 | 64.87 | 63.74 | 64.87 | 1,230,409 | +0.96(+1.50%) |
Jan 20, 2011 | 63.48 | 64.34 | 63.48 | 63.91 | 1,061,010 | +0.21(+0.33%) |
Jan 19, 2011 | 63.91 | 64.06 | 63.46 | 63.70 | 1,295,006 | -0.75(-1.16%) |
Jan 18, 2011 | 63.71 | 64.46 | 63.53 | 64.45 | 978,363 | +0.69(+1.08%) |
Jan 14, 2011 | 62.77 | 63.77 | 62.63 | 63.77 | 910,579 | +0.84(+1.33%) |
Jan 13, 2011 | 62.36 | 63.27 | 62.25 | 62.93 | 736,704 | +0.65(+1.05%) |
Jan 12, 2011 | 62.37 | 62.48 | 61.85 | 62.28 | 969,646 | +0.34(+0.55%) |
Jan 11, 2011 | 62.48 | 62.58 | 61.57 | 61.94 | 756,956 | -0.23(-0.37%) |
Jan 10, 2011 | 62.28 | 62.46 | 61.45 | 62.17 | 898,825 | -0.38(-0.61%) |
Jan 07, 2011 | 62.90 | 63.00 | 62.19 | 62.55 | 922,462 | +0.05(+0.09%) |
Jan 06, 2011 | 62.63 | 62.95 | 62.15 | 62.49 | 953,696 | +0.01(+0.01%) |
Jan 05, 2011 | 62.01 | 62.72 | 62.01 | 62.49 | 1,388,148 | +0.40(+0.64%) |
Jan 04, 2011 | 63.65 | 63.89 | 61.92 | 62.09 | 1,633,913 | -1.56(-2.45%) |
Jan 03, 2011 | 62.83 | 63.74 | 62.81 | 63.65 | 1,501,723 | +1.30(+2.08%) |
Dec 31, 2010 | 62.36 | 62.88 | 62.24 | 62.35 | 575,030 | -0.02(-0.03%) |
Dec 30, 2010 | 62.59 | 62.80 | 62.36 | 62.37 | 592,045 | -0.18(-0.29%) |
Dec 29, 2010 | 62.72 | 62.92 | 62.38 | 62.56 | 639,451 | +0.02(+0.03%) |
Dec 28, 2010 | 62.35 | 62.60 | 61.89 | 62.54 | 634,899 | +0.19(+0.31%) |
Dec 27, 2010 | 61.61 | 62.37 | 61.44 | 62.35 | 593,410 | +0.71(+1.15%) |
Dec 23, 2010 | 61.87 | 62.29 | 61.58 | 61.64 | 663,429 | -0.39(-0.62%) |
Dec 22, 2010 | 61.74 | 62.36 | 61.65 | 62.03 | 920,867 | +0.26(+0.43%) |
Dec 21, 2010 | 61.96 | 61.99 | 61.37 | 61.76 | 958,423 | +0.14(+0.22%) |
Dec 20, 2010 | 60.54 | 62.07 | 60.51 | 61.63 | 1,339,273 | +1.25(+2.08%) |
Dec 17, 2010 | 59.99 | 60.72 | 59.77 | 60.37 | 2,600,626 | +0.49(+0.81%) |
Dec 16, 2010 | 60.56 | 60.73 | 59.66 | 59.89 | 1,409,568 | -0.50(-0.83%) |
Dec 15, 2010 | 60.84 | 61.50 | 60.34 | 60.39 | 1,412,439 | -0.61(-1.00%) |
Dec 14, 2010 | 61.07 | 61.90 | 60.74 | 61.00 | 1,322,427 | -0.07(-0.11%) |
Dec 13, 2010 | 60.86 | 61.58 | 60.65 | 61.07 | 1,771,439 | -0.17(-0.27%) |
Dec 10, 2010 | 60.56 | 61.36 | 60.44 | 61.23 | 1,409,108 | +0.87(+1.43%) |
Dec 09, 2010 | 60.54 | 60.71 | 60.22 | 60.37 | 2,064,979 | +0.24(+0.40%) |
Dec 08, 2010 | 60.82 | 60.96 | 59.78 | 60.13 | 1,960,375 | -0.71(-1.17%) |
Dec 07, 2010 | 60.99 | 61.11 | 60.51 | 60.84 | 1,935,786 | +0.50(+0.83%) |
Dec 06, 2010 | 60.26 | 60.52 | 59.71 | 60.34 | 1,959,549 | -0.15(-0.24%) |
Dec 03, 2010 | 60.31 | 60.55 | 59.64 | 60.49 | 1,287,075 | -0.07(-0.11%) |
Dec 02, 2010 | 59.87 | 60.61 | 59.20 | 60.56 | 2,240,677 | +0.66(+1.10%) |