Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 64.35 | 64.46 | 63.05 | 63.42 | 4,080,786 | +0.01(+0.02%) |
Jan 30, 2012 | 62.24 | 63.44 | 61.58 | 63.41 | 3,765,971 | +0.55(+0.88%) |
Jan 27, 2012 | 62.37 | 63.15 | 62.24 | 62.86 | 2,864,515 | +0.06(+0.09%) |
Jan 26, 2012 | 64.66 | 64.75 | 62.42 | 62.80 | 4,860,666 | -1.23(-1.92%) |
Jan 25, 2012 | 62.57 | 64.12 | 61.43 | 64.03 | 5,702,380 | +1.36(+2.17%) |
Jan 24, 2012 | 62.53 | 62.81 | 61.61 | 62.67 | 4,098,738 | -0.43(-0.68%) |
Jan 23, 2012 | 62.62 | 63.50 | 61.79 | 63.10 | 7,485,340 | +1.01(+1.63%) |
Jan 20, 2012 | 62.23 | 62.28 | 61.01 | 62.09 | 6,895,454 | -0.23(-0.37%) |
Jan 19, 2012 | 61.54 | 62.50 | 61.33 | 62.32 | 5,777,047 | +1.30(+2.13%) |
Jan 18, 2012 | 60.64 | 61.56 | 60.16 | 61.02 | 4,538,876 | +0.49(+0.80%) |
Jan 17, 2012 | 60.10 | 60.71 | 59.77 | 60.53 | 3,834,331 | +1.17(+1.97%) |
Jan 13, 2012 | 59.48 | 60.09 | 58.49 | 59.36 | 4,712,336 | -0.93(-1.55%) |
Jan 12, 2012 | 61.61 | 61.68 | 59.42 | 60.30 | 7,680,195 | -1.24(-2.02%) |
Jan 11, 2012 | 62.51 | 62.64 | 61.38 | 61.54 | 4,843,064 | -1.18(-1.89%) |
Jan 10, 2012 | 64.73 | 64.73 | 62.46 | 62.72 | 5,155,867 | -0.48(-0.76%) |
Jan 09, 2012 | 62.30 | 63.24 | 61.96 | 63.20 | 4,458,658 | +1.15(+1.86%) |
Jan 06, 2012 | 62.32 | 62.37 | 61.89 | 62.05 | 3,775,259 | -0.08(-0.13%) |
Jan 05, 2012 | 61.36 | 62.31 | 61.10 | 62.13 | 5,590,476 | +0.48(+0.78%) |
Jan 04, 2012 | 61.01 | 61.73 | 60.64 | 61.65 | 4,917,391 | +3.73(+6.45%) |
Dec 30, 2011 | 57.71 | 58.13 | 57.53 | 57.92 | 3,300,587 | +0.38(+0.67%) |
Dec 29, 2011 | 56.77 | 57.61 | 56.57 | 57.53 | 2,995,987 | +0.93(+1.65%) |
Dec 28, 2011 | 58.19 | 58.38 | 56.46 | 56.60 | 2,601,650 | -1.43(-2.47%) |
Dec 27, 2011 | 58.14 | 58.49 | 57.74 | 58.03 | 2,369,895 | -0.26(-0.45%) |
Dec 23, 2011 | 57.96 | 58.34 | 57.83 | 58.29 | 1,721,473 | +0.98(+1.72%) |
Dec 21, 2011 | 56.50 | 57.44 | 55.88 | 57.31 | 4,734,263 | +0.75(+1.32%) |
Dec 20, 2011 | 56.25 | 57.14 | 56.24 | 56.56 | 4,993,891 | +1.73(+3.15%) |
Dec 19, 2011 | 57.09 | 57.10 | 54.67 | 54.84 | 4,327,365 | -1.91(-3.36%) |
Dec 16, 2011 | 57.14 | 57.62 | 55.95 | 56.74 | 5,593,621 | +0.38(+0.67%) |
Dec 15, 2011 | 57.02 | 57.78 | 56.09 | 56.36 | 4,811,036 | +0.29(+0.52%) |
Dec 14, 2011 | 57.81 | 57.81 | 55.95 | 56.07 | 6,469,989 | -2.97(-5.03%) |
Dec 13, 2011 | 60.49 | 61.91 | 58.44 | 59.04 | 4,891,849 | -1.03(-1.71%) |
Dec 12, 2011 | 61.24 | 61.36 | 59.36 | 60.07 | 3,909,543 | -2.26(-3.63%) |
Dec 09, 2011 | 60.38 | 62.54 | 60.04 | 62.33 | 3,734,417 | +2.40(+4.01%) |
Dec 08, 2011 | 61.66 | 62.14 | 59.78 | 59.92 | 4,541,541 | -2.27(-3.65%) |
Dec 07, 2011 | 62.01 | 62.76 | 61.28 | 62.19 | 4,458,370 | -0.07(-0.11%) |
Dec 06, 2011 | 61.89 | 62.93 | 61.11 | 62.27 | 4,615,190 | +0.30(+0.48%) |
Dec 05, 2011 | 63.05 | 63.28 | 61.48 | 61.96 | 4,757,852 | +0.28(+0.46%) |
Dec 02, 2011 | 63.94 | 64.04 | 61.55 | 61.68 | 6,132,656 | -1.29(-2.04%) |
Dec 01, 2011 | 63.30 | 64.55 | 62.63 | 62.97 | 4,042,249 | -0.61(-0.97%) |
Nov 30, 2011 | 62.21 | 63.90 | 62.21 | 63.58 | 6,687,953 | +4.14(+6.97%) |
Nov 29, 2011 | 58.49 | 60.16 | 58.10 | 59.44 | 4,074,106 | +1.34(+2.30%) |
Nov 28, 2011 | 58.01 | 58.68 | 57.44 | 58.10 | 4,644,212 | +2.58(+4.65%) |
Nov 25, 2011 | 56.04 | 56.57 | 55.46 | 55.52 | 2,000,189 | -0.84(-1.49%) |
Nov 23, 2011 | 58.12 | 58.43 | 56.33 | 56.36 | 6,683,923 | -2.77(-4.68%) |
Nov 22, 2011 | 60.43 | 60.60 | 57.66 | 59.13 | 9,197,185 | -1.88(-3.08%) |
Nov 21, 2011 | 61.22 | 61.42 | 59.82 | 61.01 | 4,894,988 | -2.01(-3.20%) |
Nov 18, 2011 | 63.15 | 64.27 | 62.41 | 63.02 | 5,016,309 | +0.36(+0.57%) |
Nov 17, 2011 | 65.54 | 65.71 | 61.94 | 62.66 | 5,731,447 | -2.90(-4.43%) |
Nov 16, 2011 | 65.49 | 67.55 | 64.98 | 65.56 | 4,190,344 | -0.57(-0.86%) |
Nov 15, 2011 | 65.60 | 66.56 | 65.15 | 66.13 | 3,207,466 | +0.20(+0.30%) |
Nov 14, 2011 | 66.40 | 66.82 | 65.33 | 65.94 | 3,315,365 | -1.02(-1.52%) |
Nov 11, 2011 | 65.85 | 67.02 | 65.65 | 66.95 | 3,683,065 | +2.03(+3.12%) |
Nov 10, 2011 | 65.33 | 65.78 | 63.67 | 64.93 | 3,740,497 | +1.13(+1.76%) |
Nov 09, 2011 | 64.59 | 65.60 | 63.65 | 63.80 | 6,388,929 | -3.10(-4.64%) |
Nov 08, 2011 | 66.03 | 67.07 | 65.16 | 66.90 | 5,007,360 | +2.02(+3.11%) |
Nov 07, 2011 | 64.14 | 65.12 | 63.56 | 64.88 | 2,854,457 | +0.81(+1.27%) |
Nov 04, 2011 | 64.57 | 64.66 | 63.19 | 64.07 | 3,841,617 | -0.90(-1.38%) |
Nov 03, 2011 | 65.37 | 65.54 | 62.89 | 64.96 | 5,410,943 | +2.07(+3.29%) |
Nov 02, 2011 | 62.04 | 62.97 | 61.45 | 62.89 | 4,556,260 | +2.70(+4.49%) |
Nov 01, 2011 | 60.97 | 61.65 | 60.00 | 60.19 | 8,255,873 | -3.52(-5.52%) |
Oct 31, 2011 | 65.92 | 65.92 | 63.67 | 63.70 | 5,568,226 | -3.43(-5.11%) |
Oct 28, 2011 | 65.22 | 67.28 | 64.73 | 67.13 | 4,806,909 | +1.37(+2.09%) |
Oct 27, 2011 | 64.36 | 66.54 | 64.10 | 65.76 | 6,304,809 | +3.50(+5.63%) |
Oct 26, 2011 | 61.63 | 62.62 | 60.00 | 62.25 | 4,437,228 | +1.81(+2.99%) |
Oct 25, 2011 | 61.98 | 61.98 | 59.90 | 60.44 | 4,881,674 | -1.75(-2.82%) |
Oct 24, 2011 | 61.42 | 62.34 | 60.55 | 62.19 | 6,330,053 | +1.62(+2.68%) |
Oct 21, 2011 | 59.09 | 60.58 | 58.82 | 60.57 | 6,461,495 | +2.20(+3.77%) |
Oct 20, 2011 | 57.71 | 58.63 | 56.96 | 58.37 | 4,310,459 | +0.72(+1.25%) |
Oct 19, 2011 | 57.50 | 58.85 | 57.21 | 57.65 | 4,463,689 | +0.03(+0.06%) |
Oct 18, 2011 | 56.27 | 57.93 | 55.58 | 57.62 | 7,340,060 | +1.58(+2.82%) |
Oct 17, 2011 | 57.62 | 58.50 | 55.92 | 56.04 | 4,908,887 | -2.19(-3.75%) |
Oct 14, 2011 | 56.23 | 58.23 | 56.03 | 58.22 | 4,601,972 | +2.71(+4.88%) |
Oct 13, 2011 | 55.54 | 55.89 | 54.03 | 55.51 | 3,509,634 | -0.52(-0.93%) |
Oct 12, 2011 | 56.20 | 57.08 | 55.28 | 56.04 | 4,774,482 | +0.61(+1.09%) |
Oct 11, 2011 | 55.96 | 56.83 | 54.99 | 55.43 | 4,088,234 | -1.02(-1.81%) |
Oct 10, 2011 | 55.27 | 56.62 | 55.27 | 56.45 | 4,149,761 | +2.38(+4.41%) |
Oct 07, 2011 | 55.46 | 55.46 | 53.54 | 54.07 | 6,970,675 | -0.89(-1.61%) |
Oct 06, 2011 | 53.79 | 55.07 | 53.65 | 54.95 | 7,591,003 | +2.12(+4.02%) |
Oct 05, 2011 | 50.19 | 53.03 | 49.71 | 52.83 | 6,567,593 | +2.60(+5.18%) |
Oct 04, 2011 | 47.83 | 50.34 | 46.55 | 50.23 | 8,100,349 | +1.48(+3.03%) |
Oct 03, 2011 | 50.36 | 50.75 | 48.73 | 48.75 | 7,673,477 | -2.38(-4.66%) |
Sep 30, 2011 | 51.75 | 51.94 | 51.01 | 51.14 | 6,136,761 | -1.68(-3.19%) |
Sep 29, 2011 | 53.87 | 54.32 | 51.65 | 52.82 | 5,494,897 | +0.20(+0.38%) |
Sep 28, 2011 | 54.47 | 54.83 | 52.54 | 52.62 | 5,628,400 | -2.10(-3.83%) |
Sep 27, 2011 | 56.06 | 56.40 | 54.39 | 54.72 | 7,269,036 | +0.19(+0.35%) |
Sep 26, 2011 | 53.26 | 54.55 | 52.22 | 54.53 | 6,018,147 | +1.80(+3.42%) |
Sep 23, 2011 | 52.84 | 53.90 | 52.13 | 52.72 | 8,855,900 | -0.61(-1.15%) |
Sep 22, 2011 | 55.49 | 56.64 | 52.90 | 53.33 | 12,812,247 | -4.88(-8.39%) |
Sep 21, 2011 | 60.10 | 61.16 | 58.18 | 58.22 | 7,515,558 | -2.02(-3.35%) |
Sep 20, 2011 | 61.18 | 62.19 | 60.22 | 60.24 | 4,127,349 | -0.75(-1.22%) |
Sep 19, 2011 | 61.18 | 61.50 | 59.90 | 60.98 | 4,993,493 | -1.60(-2.56%) |
Sep 16, 2011 | 62.93 | 62.94 | 61.46 | 62.58 | 5,937,773 | +0.25(+0.40%) |
Sep 15, 2011 | 61.03 | 62.44 | 60.64 | 62.33 | 4,901,659 | +2.17(+3.60%) |
Sep 14, 2011 | 59.97 | 60.84 | 59.12 | 60.17 | 8,347,875 | +0.59(+0.98%) |
Sep 13, 2011 | 60.54 | 60.69 | 59.01 | 59.58 | 7,938,730 | -0.74(-1.23%) |
Sep 12, 2011 | 59.52 | 60.75 | 58.61 | 60.32 | 7,151,699 | -0.30(-0.49%) |
Sep 09, 2011 | 61.59 | 62.13 | 60.17 | 60.62 | 4,909,759 | -1.98(-3.16%) |
Sep 08, 2011 | 63.28 | 63.85 | 62.25 | 62.59 | 5,195,926 | -0.89(-1.41%) |
Sep 07, 2011 | 61.98 | 63.58 | 61.54 | 63.49 | 4,434,372 | +2.62(+4.30%) |
Sep 06, 2011 | 60.91 | 61.29 | 59.80 | 60.87 | 7,226,443 | -2.00(-3.18%) |
Sep 02, 2011 | 63.49 | 63.58 | 62.54 | 62.87 | 6,379,515 | -1.99(-3.07%) |
Sep 01, 2011 | 66.06 | 66.72 | 64.70 | 64.86 | 4,037,977 | -0.83(-1.26%) |
Aug 31, 2011 | 66.03 | 66.86 | 64.95 | 65.68 | 6,631,077 | +0.24(+0.37%) |
Aug 30, 2011 | 65.47 | 65.94 | 64.41 | 65.44 | 4,628,289 | -0.35(-0.53%) |
Aug 29, 2011 | 64.86 | 65.84 | 64.61 | 65.79 | 3,251,795 | +1.88(+2.94%) |
Aug 26, 2011 | 62.36 | 64.28 | 61.19 | 63.91 | 4,682,962 | +0.83(+1.32%) |
Aug 25, 2011 | 64.35 | 64.88 | 62.71 | 63.08 | 4,419,386 | -0.94(-1.47%) |
Aug 24, 2011 | 63.70 | 64.19 | 62.46 | 64.02 | 4,196,507 | +0.13(+0.20%) |
Aug 23, 2011 | 61.29 | 63.91 | 60.86 | 63.89 | 5,093,580 | +2.61(+4.26%) |
Aug 22, 2011 | 63.73 | 63.73 | 60.98 | 61.28 | 5,091,586 | -0.55(-0.90%) |
Aug 19, 2011 | 61.50 | 63.67 | 61.47 | 61.84 | 5,517,341 | -0.55(-0.89%) |
Aug 18, 2011 | 64.53 | 64.62 | 61.56 | 62.39 | 6,655,804 | -4.45(-6.66%) |
Aug 17, 2011 | 67.07 | 68.39 | 66.56 | 66.84 | 3,702,107 | +0.35(+0.53%) |
Aug 16, 2011 | 66.94 | 67.41 | 65.69 | 66.49 | 5,869,945 | -0.69(-1.02%) |
Aug 15, 2011 | 66.53 | 67.72 | 66.26 | 67.18 | 4,372,598 | +1.43(+2.17%) |
Aug 12, 2011 | 66.89 | 67.16 | 65.16 | 65.75 | 4,147,941 | +0.04(+0.06%) |
Aug 11, 2011 | 63.66 | 66.77 | 62.80 | 65.72 | 7,333,695 | +2.72(+4.32%) |
Aug 10, 2011 | 63.65 | 65.54 | 62.50 | 63.00 | 7,340,639 | -2.09(-3.21%) |
Aug 09, 2011 | 64.72 | 65.53 | 60.20 | 65.09 | 10,579,404 | +2.39(+3.81%) |
Aug 08, 2011 | 64.72 | 66.11 | 62.57 | 62.70 | 12,466,673 | -5.30(-7.80%) |
Aug 05, 2011 | 70.49 | 71.38 | 64.84 | 68.00 | 7,625,334 | -1.58(-2.27%) |
Aug 04, 2011 | 74.63 | 75.73 | 69.39 | 69.58 | 8,457,764 | -5.91(-7.83%) |
Aug 03, 2011 | 76.61 | 76.74 | 73.26 | 75.49 | 7,058,318 | -1.00(-1.31%) |
Aug 02, 2011 | 78.14 | 79.05 | 76.45 | 76.49 | 4,695,863 | -2.57(-3.26%) |
Aug 01, 2011 | 80.11 | 80.27 | 78.15 | 79.06 | 3,962,588 | +0.22(+0.27%) |
Jul 29, 2011 | 77.85 | 79.67 | 77.75 | 78.84 | 3,693,568 | -0.58(-0.73%) |
Jul 28, 2011 | 79.42 | 80.61 | 78.91 | 79.42 | 2,768,787 | +0.07(+0.09%) |
Jul 27, 2011 | 80.78 | 80.84 | 78.92 | 79.35 | 3,266,189 | -2.05(-2.51%) |
Jul 26, 2011 | 81.73 | 82.38 | 81.09 | 81.40 | 2,601,956 | -0.21(-0.26%) |
Jul 25, 2011 | 80.85 | 82.14 | 80.70 | 81.61 | 2,483,391 | -0.26(-0.32%) |
Jul 22, 2011 | 81.51 | 82.05 | 80.71 | 81.87 | 2,863,159 | +0.17(+0.20%) |
Jul 21, 2011 | 80.46 | 82.11 | 80.27 | 81.71 | 3,940,953 | +1.62(+2.02%) |
Jul 20, 2011 | 80.13 | 80.25 | 79.40 | 80.09 | 3,396,602 | +0.15(+0.18%) |
Jul 19, 2011 | 78.71 | 80.06 | 78.71 | 79.94 | 4,056,769 | +1.85(+2.37%) |
Jul 18, 2011 | 78.31 | 78.45 | 77.28 | 78.09 | 3,398,912 | -0.44(-0.56%) |
Jul 15, 2011 | 77.26 | 78.62 | 76.93 | 78.53 | 4,704,957 | +2.30(+3.02%) |
Jul 14, 2011 | 77.44 | 77.65 | 75.97 | 76.23 | 3,320,523 | -0.90(-1.17%) |
Jul 13, 2011 | 77.28 | 78.24 | 76.93 | 77.13 | 4,096,740 | +0.25(+0.32%) |
Jul 12, 2011 | 76.69 | 77.91 | 76.48 | 76.88 | 2,948,424 | -0.22(-0.28%) |
Jul 11, 2011 | 78.02 | 78.40 | 76.69 | 77.10 | 3,578,023 | -2.45(-3.08%) |
Jul 08, 2011 | 79.04 | 79.77 | 78.73 | 79.55 | 3,191,902 | -0.79(-0.99%) |
Jul 07, 2011 | 79.65 | 80.51 | 79.58 | 80.35 | 3,465,410 | +1.70(+2.16%) |
Jul 06, 2011 | 78.28 | 78.85 | 77.68 | 78.65 | 3,005,958 | -0.50(-0.63%) |
Jul 05, 2011 | 78.35 | 79.57 | 78.29 | 79.15 | 2,539,681 | +0.48(+0.61%) |
Jul 01, 2011 | 78.16 | 78.76 | 77.33 | 78.67 | 2,397,420 | +0.22(+0.28%) |
Jun 30, 2011 | 77.43 | 78.69 | 77.25 | 78.45 | 3,938,980 | +1.46(+1.90%) |
Jun 29, 2011 | 76.49 | 77.84 | 76.23 | 76.98 | 4,296,194 | +0.83(+1.09%) |
Jun 28, 2011 | 74.27 | 76.20 | 74.26 | 76.16 | 3,802,672 | +2.26(+3.05%) |
Jun 27, 2011 | 73.16 | 74.18 | 73.16 | 73.90 | 2,691,765 | +0.17(+0.22%) |
Jun 24, 2011 | 74.62 | 75.04 | 73.50 | 73.74 | 4,848,151 | -0.91(-1.22%) |
Jun 23, 2011 | 74.02 | 74.77 | 73.28 | 74.64 | 5,756,030 | -0.57(-0.75%) |
Jun 22, 2011 | 75.32 | 76.40 | 75.15 | 75.21 | 3,345,691 | -0.51(-0.67%) |
Jun 21, 2011 | 74.84 | 76.07 | 74.71 | 75.72 | 3,449,033 | +1.46(+1.97%) |
Jun 20, 2011 | 73.94 | 74.34 | 73.91 | 74.26 | 4,113,259 | -0.23(-0.31%) |
Jun 17, 2011 | 75.06 | 75.31 | 73.96 | 74.49 | 5,758,841 | +0.10(+0.14%) |
Jun 16, 2011 | 74.50 | 74.99 | 73.30 | 74.38 | 4,486,746 | +0.55(+0.74%) |
Jun 15, 2011 | 74.63 | 75.62 | 73.32 | 73.84 | 4,519,460 | -1.37(-1.83%) |
Jun 14, 2011 | 74.68 | 75.64 | 74.65 | 75.21 | 3,361,373 | +1.37(+1.85%) |
Jun 13, 2011 | 74.94 | 75.33 | 73.07 | 73.84 | 3,966,449 | -1.02(-1.36%) |
Jun 10, 2011 | 75.81 | 76.02 | 74.74 | 74.86 | 4,254,005 | -1.61(-2.11%) |
Jun 09, 2011 | 76.33 | 76.87 | 75.78 | 76.48 | 3,375,685 | +0.51(+0.67%) |
Jun 08, 2011 | 75.16 | 77.36 | 75.16 | 75.97 | 5,561,328 | +1.01(+1.35%) |
Jun 07, 2011 | 75.67 | 76.34 | 74.47 | 74.96 | 5,635,806 | +0.46(+0.62%) |
Jun 06, 2011 | 75.72 | 76.36 | 74.38 | 74.49 | 4,061,854 | -1.44(-1.90%) |
Jun 03, 2011 | 75.71 | 76.57 | 74.99 | 75.94 | 6,643,247 | -1.61(-2.08%) |
May 24, 2011 | 77.79 | 78.92 | 77.28 | 77.55 | 4,239,923 | +0.58(+0.76%) |
May 23, 2011 | 76.63 | 77.66 | 76.18 | 76.97 | 3,751,090 | -1.23(-1.58%) |
May 20, 2011 | 77.80 | 78.83 | 76.65 | 78.20 | 4,776,215 | +0.10(+0.12%) |
May 19, 2011 | 78.83 | 79.17 | 77.35 | 78.10 | 3,315,546 | -0.28(-0.36%) |
May 18, 2011 | 77.61 | 78.99 | 77.11 | 78.38 | 4,036,143 | +1.18(+1.53%) |
May 17, 2011 | 77.19 | 77.36 | 75.55 | 77.20 | 6,034,882 | -0.53(-0.69%) |
May 16, 2011 | 78.50 | 79.57 | 77.38 | 77.73 | 4,743,692 | -1.26(-1.59%) |
May 13, 2011 | 78.99 | 79.74 | 77.31 | 78.99 | 4,593,640 | +0.53(+0.67%) |
May 12, 2011 | 78.22 | 79.05 | 77.15 | 78.47 | 4,830,687 | +0.00(+0.00%) |
May 11, 2011 | 81.02 | 81.02 | 78.07 | 78.47 | 4,621,017 | -2.88(-3.54%) |
May 10, 2011 | 81.52 | 81.86 | 80.18 | 81.35 | 3,894,312 | +0.39(+0.49%) |
May 09, 2011 | 79.44 | 81.32 | 79.44 | 80.95 | 3,860,647 | +1.98(+2.51%) |
May 06, 2011 | 79.22 | 81.27 | 77.96 | 78.97 | 5,310,359 | +0.87(+1.12%) |
May 05, 2011 | 79.27 | 79.90 | 77.31 | 78.10 | 7,182,010 | -2.40(-2.98%) |
May 04, 2011 | 82.02 | 82.02 | 79.74 | 80.49 | 4,900,489 | -1.61(-1.97%) |
May 03, 2011 | 83.21 | 83.39 | 80.81 | 82.11 | 4,608,435 | -1.14(-1.37%) |
May 02, 2011 | 83.05 | 83.35 | 82.79 | 83.25 | 3,902,041 | -1.54(-1.82%) |
Apr 29, 2011 | 82.83 | 85.27 | 82.76 | 84.79 | 6,047,888 | +2.14(+2.59%) |
Apr 28, 2011 | 81.84 | 83.44 | 81.38 | 82.65 | 6,002,068 | +1.96(+2.43%) |
Apr 27, 2011 | 80.36 | 80.88 | 79.03 | 80.69 | 5,017,253 | +0.46(+0.57%) |
Apr 26, 2011 | 78.19 | 80.25 | 78.17 | 80.23 | 5,143,618 | +2.29(+2.94%) |
Apr 25, 2011 | 78.49 | 78.61 | 77.61 | 77.94 | 3,853,509 | -0.46(-0.58%) |
Apr 21, 2011 | 79.05 | 79.05 | 77.70 | 78.40 | 3,444,835 | -0.38(-0.48%) |
Apr 20, 2011 | 78.83 | 79.27 | 78.40 | 78.78 | 3,999,850 | +1.28(+1.66%) |
Apr 19, 2011 | 76.90 | 77.75 | 76.75 | 77.49 | 2,927,670 | +0.80(+1.04%) |
Apr 18, 2011 | 76.41 | 77.03 | 75.66 | 76.69 | 3,239,935 | -0.93(-1.20%) |
Apr 15, 2011 | 77.53 | 77.89 | 77.06 | 77.62 | 4,644,297 | -0.01(-0.01%) |
Apr 14, 2011 | 77.24 | 78.01 | 76.63 | 77.63 | 3,675,064 | +0.10(+0.12%) |
Apr 13, 2011 | 78.44 | 78.96 | 77.09 | 77.54 | 4,675,505 | -0.09(-0.11%) |
Apr 12, 2011 | 79.21 | 79.34 | 77.09 | 77.62 | 6,408,098 | -2.44(-3.05%) |
Apr 11, 2011 | 82.44 | 82.44 | 79.69 | 80.07 | 6,038,474 | -2.48(-3.00%) |
Apr 08, 2011 | 82.49 | 83.57 | 82.13 | 82.55 | 4,886,649 | +0.87(+1.06%) |
Apr 07, 2011 | 82.18 | 82.60 | 81.18 | 81.68 | 3,358,229 | -0.51(-0.62%) |
Apr 06, 2011 | 83.43 | 83.65 | 81.83 | 82.18 | 3,648,152 | -1.05(-1.26%) |
Apr 05, 2011 | 82.51 | 83.48 | 82.36 | 83.24 | 3,089,506 | +0.60(+0.73%) |
Apr 04, 2011 | 82.80 | 83.63 | 82.49 | 82.63 | 3,407,334 | +0.20(+0.25%) |
Apr 01, 2011 | 83.40 | 83.92 | 82.22 | 82.43 | 4,095,950 | -0.60(-0.72%) |
Mar 31, 2011 | 83.02 | 84.03 | 82.85 | 83.03 | 5,078,005 | +0.31(+0.38%) |
Mar 30, 2011 | 81.68 | 83.47 | 81.06 | 82.72 | 5,783,351 | +1.58(+1.95%) |
Mar 29, 2011 | 79.77 | 81.46 | 78.91 | 81.14 | 4,070,388 | +1.07(+1.34%) |
Mar 28, 2011 | 79.89 | 81.06 | 79.29 | 80.07 | 4,790,109 | +0.20(+0.25%) |
Mar 25, 2011 | 79.56 | 80.51 | 79.27 | 79.87 | 3,616,449 | +0.67(+0.84%) |
Mar 24, 2011 | 79.90 | 79.90 | 78.32 | 79.20 | 3,949,811 | +0.23(+0.29%) |
Mar 23, 2011 | 79.51 | 79.90 | 78.21 | 78.97 | 4,167,121 | -0.86(-1.07%) |
Mar 22, 2011 | 79.17 | 80.15 | 78.97 | 79.83 | 5,923,373 | +0.49(+0.62%) |
Mar 21, 2011 | 78.17 | 79.34 | 78.13 | 79.34 | 7,984,107 | +3.16(+4.15%) |
Mar 18, 2011 | 75.84 | 76.41 | 75.43 | 76.17 | 8,251,884 | +1.27(+1.69%) |
Mar 17, 2011 | 73.74 | 75.11 | 73.18 | 74.90 | 5,157,807 | +2.78(+3.85%) |
Mar 16, 2011 | 74.62 | 75.47 | 71.68 | 72.13 | 10,482,351 | -2.61(-3.49%) |
Mar 15, 2011 | 74.13 | 75.29 | 74.00 | 74.73 | 4,845,737 | -0.81(-1.07%) |
Mar 14, 2011 | 74.61 | 75.83 | 74.46 | 75.54 | 4,004,169 | +0.19(+0.25%) |
Mar 11, 2011 | 73.38 | 75.70 | 73.35 | 75.35 | 4,902,023 | +1.83(+2.48%) |
Mar 10, 2011 | 75.24 | 75.91 | 73.48 | 73.53 | 7,182,261 | -3.00(-3.92%) |
Mar 09, 2011 | 76.88 | 77.35 | 76.03 | 76.53 | 2,958,282 | -0.44(-0.57%) |
Mar 08, 2011 | 76.69 | 77.67 | 76.26 | 76.96 | 3,285,982 | +0.25(+0.32%) |
Mar 07, 2011 | 78.24 | 78.64 | 75.78 | 76.72 | 4,466,763 | -1.05(-1.35%) |
Mar 04, 2011 | 78.69 | 78.98 | 77.15 | 77.76 | 4,430,595 | -0.14(-0.18%) |
Mar 03, 2011 | 76.88 | 79.06 | 76.56 | 77.90 | 5,160,983 | +1.11(+1.45%) |
Mar 02, 2011 | 76.67 | 77.24 | 75.49 | 76.79 | 3,437,855 | +0.15(+0.19%) |
Mar 01, 2011 | 79.53 | 79.65 | 76.59 | 76.65 | 4,938,388 | -2.38(-3.02%) |
Feb 28, 2011 | 78.32 | 79.18 | 78.10 | 79.03 | 4,934,719 | +0.69(+0.88%) |
Feb 25, 2011 | 76.73 | 78.34 | 76.42 | 78.34 | 5,362,233 | +1.92(+2.51%) |
Feb 24, 2011 | 76.93 | 77.21 | 76.01 | 76.42 | 5,186,660 | -0.27(-0.36%) |
Feb 23, 2011 | 74.89 | 76.86 | 74.64 | 76.69 | 7,134,466 | +2.45(+3.30%) |
Feb 22, 2011 | 76.00 | 76.53 | 73.74 | 74.24 | 7,779,961 | -1.86(-2.45%) |
Feb 18, 2011 | 76.76 | 76.96 | 75.82 | 76.11 | 6,749,061 | -0.39(-0.51%) |
Feb 17, 2011 | 75.16 | 77.28 | 75.15 | 76.50 | 8,944,700 | +0.07(+0.09%) |
Feb 16, 2011 | 76.19 | 76.55 | 75.21 | 76.43 | 6,875,100 | +0.74(+0.98%) |
Feb 15, 2011 | 76.86 | 77.09 | 75.42 | 75.68 | 4,637,359 | -1.17(-1.52%) |
Feb 14, 2011 | 76.42 | 77.50 | 76.15 | 76.85 | 5,246,726 | +0.92(+1.21%) |
Feb 11, 2011 | 74.94 | 76.06 | 74.21 | 75.93 | 9,164,215 | +1.08(+1.44%) |
Feb 10, 2011 | 73.48 | 75.40 | 73.26 | 74.85 | 8,874,367 | +1.19(+1.62%) |
Feb 09, 2011 | 74.39 | 74.59 | 73.22 | 73.66 | 4,834,082 | -0.86(-1.15%) |
Feb 08, 2011 | 74.54 | 74.87 | 74.22 | 74.52 | 4,877,341 | -0.17(-0.23%) |
Feb 07, 2011 | 74.91 | 75.35 | 74.29 | 74.69 | 5,940,732 | +0.59(+0.80%) |
Feb 04, 2011 | 75.25 | 75.42 | 73.86 | 74.10 | 8,689,551 | -0.81(-1.08%) |
Feb 03, 2011 | 76.37 | 76.51 | 74.61 | 74.90 | 7,643,611 | -1.87(-2.44%) |
Feb 02, 2011 | 75.28 | 77.21 | 75.06 | 76.77 | 8,587,689 | +1.32(+1.75%) |