Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 75.53 | 76.71 | 75.23 | 76.66 | 2,409,442 | +4.21(+5.81%) |
Nov 29, 2011 | 72.79 | 73.04 | 71.97 | 72.46 | 2,063,114 | -0.14(-0.19%) |
Nov 28, 2011 | 71.66 | 72.74 | 71.51 | 72.59 | 1,816,058 | +3.46(+5.00%) |
Nov 25, 2011 | 69.63 | 70.52 | 69.12 | 69.13 | 1,027,688 | -0.87(-1.24%) |
Nov 23, 2011 | 71.57 | 71.74 | 69.93 | 70.00 | 1,852,975 | -2.34(-3.23%) |
Nov 22, 2011 | 72.61 | 73.26 | 71.89 | 72.34 | 1,967,893 | -0.42(-0.57%) |
Nov 21, 2011 | 73.04 | 73.30 | 72.03 | 72.75 | 2,121,101 | -1.77(-2.37%) |
Nov 18, 2011 | 75.03 | 75.20 | 74.09 | 74.52 | 1,544,711 | -0.33(-0.45%) |
Nov 17, 2011 | 76.02 | 76.47 | 74.42 | 74.85 | 1,743,449 | -1.28(-1.68%) |
Nov 16, 2011 | 76.66 | 78.21 | 76.01 | 76.13 | 1,602,562 | -1.39(-1.80%) |
Nov 15, 2011 | 76.03 | 77.93 | 75.67 | 77.52 | 2,871,303 | +0.97(+1.27%) |
Nov 14, 2011 | 77.22 | 77.45 | 76.02 | 76.56 | 1,212,065 | -0.83(-1.08%) |
Nov 11, 2011 | 76.32 | 77.67 | 76.23 | 77.39 | 2,601,010 | +2.07(+2.75%) |
Nov 10, 2011 | 76.13 | 76.35 | 74.49 | 75.32 | 1,532,326 | +0.32(+0.42%) |
Nov 09, 2011 | 76.28 | 77.01 | 74.88 | 75.00 | 1,495,515 | -3.77(-4.79%) |
Nov 08, 2011 | 78.28 | 78.83 | 76.60 | 78.77 | 2,702,477 | +1.13(+1.46%) |
Nov 07, 2011 | 77.96 | 78.24 | 76.08 | 77.64 | 2,058,246 | -0.33(-0.42%) |
Nov 04, 2011 | 77.41 | 78.19 | 76.79 | 77.97 | 1,331,565 | -0.24(-0.31%) |
Nov 03, 2011 | 77.46 | 78.43 | 75.42 | 78.21 | 2,888,472 | +1.84(+2.41%) |
Nov 02, 2011 | 75.68 | 76.40 | 74.86 | 76.38 | 2,169,079 | +1.82(+2.44%) |
Nov 01, 2011 | 73.86 | 75.90 | 73.80 | 74.56 | 2,457,393 | -2.56(-3.32%) |
Oct 31, 2011 | 77.97 | 78.52 | 76.95 | 77.12 | 2,022,150 | -2.10(-2.65%) |
Oct 28, 2011 | 79.19 | 80.05 | 78.92 | 79.22 | 2,084,492 | -0.22(-0.27%) |
Oct 27, 2011 | 78.32 | 79.99 | 77.44 | 79.43 | 1,653,702 | +4.06(+5.39%) |
Oct 26, 2011 | 75.53 | 75.90 | 73.13 | 75.37 | 2,270,131 | +1.22(+1.65%) |
Oct 25, 2011 | 75.62 | 75.84 | 73.93 | 74.15 | 1,406,463 | -2.11(-2.77%) |
Oct 24, 2011 | 73.92 | 76.42 | 73.92 | 76.26 | 1,228,367 | +2.64(+3.59%) |
Oct 21, 2011 | 73.19 | 73.72 | 72.59 | 73.61 | 1,344,976 | +1.51(+2.10%) |
Oct 20, 2011 | 72.06 | 72.23 | 70.27 | 72.10 | 1,524,568 | +0.05(+0.08%) |
Oct 19, 2011 | 73.37 | 73.92 | 71.65 | 72.05 | 2,140,655 | -1.50(-2.04%) |
Oct 18, 2011 | 72.07 | 74.08 | 70.56 | 73.55 | 1,907,688 | +1.59(+2.21%) |
Oct 17, 2011 | 73.63 | 73.75 | 71.67 | 71.96 | 1,277,768 | -2.25(-3.04%) |
Oct 14, 2011 | 73.59 | 74.40 | 72.96 | 74.21 | 1,667,028 | +1.61(+2.22%) |
Oct 13, 2011 | 72.05 | 73.04 | 71.44 | 72.60 | 1,472,899 | +0.15(+0.21%) |
Oct 12, 2011 | 72.09 | 73.29 | 72.02 | 72.45 | 2,310,423 | +0.90(+1.25%) |
Oct 11, 2011 | 70.51 | 71.91 | 70.32 | 71.55 | 2,690,748 | +0.43(+0.61%) |
Oct 10, 2011 | 69.53 | 71.14 | 69.51 | 71.12 | 1,081,220 | +3.10(+4.55%) |
Oct 07, 2011 | 69.75 | 70.23 | 67.85 | 68.02 | 2,889,889 | -1.72(-2.47%) |
Oct 06, 2011 | 68.97 | 69.85 | 68.74 | 69.74 | 1,547,336 | +1.63(+2.39%) |
Oct 05, 2011 | 66.94 | 68.60 | 66.08 | 68.11 | 3,854,620 | +1.24(+1.85%) |
Oct 04, 2011 | 62.31 | 66.97 | 62.05 | 66.87 | 5,188,310 | +3.77(+5.98%) |
Oct 03, 2011 | 66.32 | 67.12 | 62.95 | 63.10 | 3,450,844 | -3.40(-5.12%) |
Sep 30, 2011 | 67.54 | 68.57 | 66.50 | 66.50 | 3,646,777 | -2.00(-2.92%) |
Sep 29, 2011 | 69.63 | 69.83 | 66.53 | 68.50 | 1,755,139 | +0.48(+0.71%) |
Sep 28, 2011 | 70.82 | 71.15 | 67.89 | 68.02 | 2,447,414 | -2.87(-4.05%) |
Sep 27, 2011 | 71.01 | 72.45 | 70.26 | 70.89 | 2,459,364 | +1.72(+2.49%) |
Sep 26, 2011 | 68.43 | 69.24 | 66.77 | 69.17 | 1,036,080 | +1.36(+2.00%) |
Sep 23, 2011 | 66.81 | 68.19 | 66.49 | 67.81 | 1,477,186 | +0.80(+1.19%) |
Sep 22, 2011 | 66.64 | 68.44 | 65.84 | 67.01 | 2,207,335 | -2.29(-3.31%) |
Sep 21, 2011 | 71.85 | 72.51 | 69.31 | 69.31 | 1,943,768 | -2.59(-3.61%) |
Sep 20, 2011 | 73.51 | 74.27 | 71.86 | 71.90 | 1,640,675 | -1.26(-1.73%) |
Sep 19, 2011 | 72.84 | 73.97 | 72.05 | 73.17 | 1,667,453 | -1.07(-1.44%) |
Sep 16, 2011 | 74.47 | 74.83 | 73.57 | 74.23 | 2,110,499 | +0.09(+0.12%) |
Sep 15, 2011 | 73.94 | 74.24 | 72.68 | 74.14 | 1,449,996 | +0.99(+1.36%) |
Sep 14, 2011 | 72.52 | 74.18 | 71.02 | 73.15 | 2,272,739 | +1.28(+1.78%) |
Sep 13, 2011 | 71.03 | 72.05 | 70.27 | 71.86 | 1,127,879 | +1.35(+1.91%) |
Sep 12, 2011 | 68.90 | 70.75 | 68.67 | 70.52 | 3,216,199 | +0.61(+0.88%) |
Sep 09, 2011 | 71.21 | 71.76 | 69.14 | 69.90 | 1,719,174 | -2.21(-3.07%) |
Sep 08, 2011 | 73.05 | 74.05 | 71.78 | 72.12 | 2,691,105 | -1.37(-1.87%) |
Sep 07, 2011 | 72.07 | 73.63 | 71.78 | 73.49 | 1,602,409 | +2.72(+3.84%) |
Sep 06, 2011 | 68.19 | 70.89 | 68.19 | 70.77 | 1,841,030 | -0.24(-0.34%) |
Sep 02, 2011 | 71.80 | 72.67 | 70.57 | 71.02 | 1,486,214 | -2.55(-3.46%) |
Sep 01, 2011 | 75.23 | 76.23 | 73.26 | 73.56 | 3,483,833 | -1.49(-1.99%) |
Aug 31, 2011 | 75.82 | 76.61 | 74.28 | 75.05 | 4,600,329 | -0.22(-0.29%) |
Aug 30, 2011 | 74.14 | 75.83 | 73.68 | 75.27 | 1,510,852 | +0.57(+0.76%) |
Aug 29, 2011 | 72.35 | 74.82 | 72.24 | 74.70 | 1,247,210 | +3.31(+4.64%) |
Aug 26, 2011 | 69.07 | 71.55 | 67.98 | 71.39 | 1,607,266 | +1.98(+2.85%) |
Aug 25, 2011 | 72.13 | 72.29 | 69.31 | 69.41 | 1,893,818 | -1.76(-2.47%) |
Aug 24, 2011 | 70.16 | 71.66 | 69.42 | 71.17 | 2,387,848 | +0.84(+1.19%) |
Aug 23, 2011 | 67.17 | 70.38 | 66.56 | 70.33 | 3,676,255 | +3.52(+5.27%) |
Aug 22, 2011 | 68.78 | 68.92 | 66.18 | 66.81 | 1,661,719 | -0.12(-0.18%) |
Aug 19, 2011 | 66.64 | 69.21 | 66.40 | 66.92 | 2,899,236 | -1.16(-1.70%) |
Aug 18, 2011 | 70.04 | 70.32 | 67.43 | 68.08 | 3,081,128 | -4.58(-6.30%) |
Aug 17, 2011 | 73.38 | 73.90 | 71.86 | 72.66 | 3,140,903 | -0.09(-0.12%) |
Aug 16, 2011 | 73.16 | 73.81 | 71.95 | 72.75 | 3,415,557 | -1.64(-2.21%) |
Aug 15, 2011 | 73.16 | 74.44 | 72.77 | 74.39 | 1,942,064 | +1.93(+2.67%) |
Aug 12, 2011 | 72.24 | 72.96 | 71.21 | 72.46 | 2,697,635 | +0.87(+1.21%) |
Aug 11, 2011 | 68.51 | 72.73 | 68.15 | 71.59 | 3,719,393 | +3.49(+5.12%) |
Aug 10, 2011 | 69.13 | 70.84 | 67.94 | 68.11 | 5,925,872 | -3.33(-4.67%) |
Aug 09, 2011 | 72.45 | 71.45 | 65.47 | 71.44 | 6,249,985 | +4.62(+6.91%) |
Aug 08, 2011 | 70.81 | 72.21 | 66.79 | 66.83 | 8,264,327 | -6.37(-8.70%) |
Aug 05, 2011 | 75.59 | 75.84 | 71.22 | 73.19 | 6,336,228 | -1.33(-1.78%) |
Aug 04, 2011 | 78.47 | 78.51 | 74.52 | 74.52 | 8,020,865 | -5.21(-6.54%) |
Aug 03, 2011 | 79.14 | 79.73 | 77.00 | 79.73 | 3,635,107 | +0.61(+0.78%) |
Aug 02, 2011 | 81.33 | 82.32 | 78.92 | 79.12 | 2,761,680 | -2.72(-3.32%) |
Aug 01, 2011 | 83.55 | 83.81 | 80.90 | 81.84 | 2,669,871 | -0.45(-0.55%) |
Jul 29, 2011 | 81.35 | 82.81 | 80.43 | 82.29 | 3,611,814 | -0.10(-0.12%) |
Jul 28, 2011 | 82.69 | 83.74 | 82.30 | 82.39 | 1,961,281 | -0.28(-0.34%) |
Jul 27, 2011 | 84.90 | 84.90 | 82.50 | 82.67 | 2,691,597 | -2.72(-3.18%) |
Jul 26, 2011 | 86.02 | 86.29 | 85.28 | 85.39 | 2,101,213 | -0.87(-1.01%) |
Jul 25, 2011 | 86.26 | 87.06 | 85.94 | 86.25 | 1,710,260 | -1.07(-1.22%) |
Jul 22, 2011 | 87.35 | 87.59 | 87.28 | 87.32 | 2,323,818 | +0.33(+0.37%) |
Jul 21, 2011 | 86.81 | 87.51 | 86.41 | 86.99 | 2,057,350 | +0.58(+0.67%) |
Jul 20, 2011 | 86.88 | 86.92 | 85.81 | 86.41 | 1,637,015 | -0.36(-0.42%) |
Jul 19, 2011 | 85.40 | 86.86 | 85.39 | 86.78 | 2,107,102 | +2.13(+2.52%) |
Jul 18, 2011 | 85.44 | 85.76 | 84.08 | 84.64 | 1,710,356 | -1.27(-1.48%) |
Jul 15, 2011 | 85.57 | 85.99 | 85.20 | 85.92 | 2,005,614 | +0.63(+0.74%) |
Jul 14, 2011 | 86.96 | 87.40 | 85.04 | 85.29 | 2,762,620 | -1.40(-1.61%) |
Jul 13, 2011 | 86.31 | 87.65 | 86.31 | 86.69 | 1,924,655 | +0.86(+1.00%) |
Jul 12, 2011 | 86.01 | 86.78 | 85.67 | 85.83 | 3,926,543 | -0.56(-0.65%) |
Jul 11, 2011 | 87.28 | 87.91 | 86.17 | 86.39 | 1,450,857 | -2.15(-2.43%) |
Jul 08, 2011 | 87.73 | 88.58 | 87.55 | 88.54 | 1,584,879 | -0.45(-0.51%) |
Jul 07, 2011 | 88.53 | 89.36 | 88.39 | 88.99 | 2,185,370 | +1.24(+1.41%) |
Jul 06, 2011 | 87.25 | 87.87 | 86.81 | 87.75 | 1,284,366 | +0.38(+0.43%) |
Jul 05, 2011 | 86.88 | 87.44 | 86.76 | 87.37 | 1,686,282 | +0.58(+0.67%) |
Jul 01, 2011 | 85.69 | 87.00 | 85.27 | 86.79 | 1,706,216 | +1.22(+1.42%) |
Jun 30, 2011 | 85.08 | 85.76 | 85.06 | 85.57 | 1,271,526 | +0.73(+0.86%) |
Jun 29, 2011 | 84.90 | 85.22 | 84.06 | 84.84 | 1,477,718 | +0.34(+0.41%) |
Jun 28, 2011 | 83.21 | 84.51 | 83.00 | 84.50 | 1,857,600 | +1.61(+1.94%) |
Jun 27, 2011 | 82.08 | 83.11 | 81.58 | 82.89 | 1,515,030 | +0.68(+0.82%) |
Jun 24, 2011 | 82.87 | 83.04 | 81.67 | 82.22 | 3,052,378 | -0.42(-0.51%) |
Jun 23, 2011 | 80.88 | 82.75 | 80.23 | 82.64 | 2,135,896 | +0.77(+0.94%) |
Jun 22, 2011 | 82.12 | 83.05 | 81.87 | 81.87 | 1,802,090 | -0.71(-0.86%) |
Jun 21, 2011 | 81.13 | 82.68 | 81.03 | 82.58 | 2,447,218 | +2.04(+2.53%) |
Jun 20, 2011 | 80.38 | 80.56 | 80.06 | 80.55 | 2,608,442 | +0.76(+0.95%) |
Jun 17, 2011 | 80.73 | 80.89 | 79.45 | 79.79 | 2,125,193 | -0.18(-0.23%) |
Jun 16, 2011 | 80.02 | 80.73 | 78.89 | 79.97 | 3,547,897 | -0.07(-0.09%) |
Jun 15, 2011 | 80.65 | 81.35 | 79.76 | 80.04 | 1,874,681 | -1.45(-1.78%) |
Jun 14, 2011 | 80.46 | 81.73 | 80.46 | 81.49 | 2,231,801 | +1.80(+2.25%) |
Jun 13, 2011 | 80.31 | 80.80 | 79.33 | 79.70 | 1,621,603 | -0.34(-0.43%) |
Jun 10, 2011 | 80.94 | 81.03 | 79.74 | 80.04 | 2,255,848 | -1.36(-1.67%) |
Jun 09, 2011 | 80.97 | 81.87 | 80.66 | 81.40 | 1,635,021 | +0.64(+0.79%) |
Jun 08, 2011 | 81.53 | 81.78 | 80.63 | 80.76 | 2,024,100 | -1.14(-1.39%) |
Jun 07, 2011 | 82.22 | 82.53 | 81.72 | 81.90 | 2,091,922 | +0.26(+0.32%) |
Jun 06, 2011 | 82.91 | 83.37 | 81.55 | 81.64 | 1,368,861 | -1.51(-1.81%) |
Jun 03, 2011 | 83.11 | 84.12 | 82.99 | 83.14 | 1,726,021 | -0.08(-0.10%) |
May 24, 2011 | 83.86 | 84.34 | 83.09 | 83.23 | 3,789,578 | -0.49(-0.58%) |
May 23, 2011 | 83.82 | 84.36 | 83.53 | 83.71 | 1,917,033 | -1.71(-2.01%) |
May 20, 2011 | 85.71 | 86.03 | 84.71 | 85.43 | 1,458,930 | -0.53(-0.62%) |
May 19, 2011 | 86.47 | 86.55 | 85.16 | 85.96 | 1,228,974 | +0.14(+0.17%) |
May 18, 2011 | 84.50 | 85.90 | 84.35 | 85.81 | 1,945,798 | +1.50(+1.78%) |
May 17, 2011 | 83.99 | 84.60 | 83.57 | 84.32 | 3,204,819 | -0.29(-0.34%) |
May 16, 2011 | 85.57 | 86.49 | 84.53 | 84.61 | 2,224,755 | -1.59(-1.84%) |
May 13, 2011 | 87.29 | 87.62 | 85.90 | 86.19 | 2,649,455 | -1.11(-1.27%) |
May 12, 2011 | 85.87 | 87.60 | 85.35 | 87.30 | 2,204,787 | +0.81(+0.94%) |
May 11, 2011 | 87.86 | 87.93 | 86.00 | 86.49 | 2,055,444 | -1.59(-1.80%) |
May 10, 2011 | 87.25 | 88.08 | 87.12 | 88.08 | 2,696,023 | +1.30(+1.50%) |
May 09, 2011 | 85.59 | 86.94 | 85.42 | 86.78 | 1,544,254 | +1.11(+1.30%) |
May 06, 2011 | 85.98 | 86.79 | 85.18 | 85.67 | 2,393,219 | +0.68(+0.80%) |
May 05, 2011 | 84.67 | 86.41 | 84.47 | 84.99 | 3,438,456 | -0.41(-0.48%) |
May 04, 2011 | 86.76 | 86.77 | 84.79 | 85.40 | 2,345,231 | -1.19(-1.38%) |
May 03, 2011 | 87.75 | 87.97 | 85.99 | 86.59 | 2,606,893 | -1.34(-1.53%) |
May 02, 2011 | 88.13 | 88.14 | 87.87 | 87.93 | 3,151,057 | -1.22(-1.37%) |
Apr 29, 2011 | 88.77 | 89.42 | 88.67 | 89.15 | 983,053 | +0.56(+0.63%) |
Apr 28, 2011 | 88.30 | 89.00 | 88.16 | 88.59 | 1,458,541 | +0.25(+0.29%) |
Apr 27, 2011 | 87.81 | 88.39 | 87.29 | 88.34 | 1,635,224 | +0.69(+0.78%) |
Apr 26, 2011 | 87.32 | 88.26 | 86.95 | 87.66 | 1,295,519 | +0.60(+0.69%) |
Apr 25, 2011 | 87.23 | 87.29 | 86.37 | 87.05 | 1,951,668 | -0.14(-0.17%) |
Apr 21, 2011 | 87.01 | 87.22 | 86.42 | 87.20 | 1,388,818 | +0.74(+0.86%) |
Apr 20, 2011 | 85.88 | 86.46 | 85.69 | 86.46 | 1,449,833 | +2.05(+2.43%) |
Apr 19, 2011 | 84.52 | 84.91 | 83.80 | 84.41 | 1,578,230 | +0.08(+0.10%) |
Apr 18, 2011 | 84.51 | 84.51 | 83.55 | 84.33 | 1,759,282 | -1.45(-1.69%) |
Apr 15, 2011 | 84.96 | 85.78 | 84.39 | 85.78 | 1,408,066 | +0.84(+0.99%) |
Apr 14, 2011 | 83.92 | 84.98 | 83.65 | 84.94 | 1,485,590 | +0.44(+0.52%) |
Apr 13, 2011 | 84.71 | 85.02 | 83.86 | 84.50 | 2,116,739 | +0.37(+0.44%) |
Apr 12, 2011 | 84.70 | 84.95 | 83.89 | 84.13 | 3,076,354 | -1.09(-1.28%) |
Apr 11, 2011 | 86.02 | 86.28 | 84.90 | 85.22 | 2,528,378 | -0.77(-0.89%) |
Apr 08, 2011 | 87.29 | 87.36 | 85.51 | 85.99 | 1,559,433 | -0.78(-0.90%) |
Apr 07, 2011 | 87.23 | 87.72 | 86.48 | 86.77 | 1,879,928 | -0.40(-0.46%) |
Apr 06, 2011 | 87.70 | 87.99 | 86.72 | 87.17 | 1,781,579 | -0.05(-0.06%) |
Apr 05, 2011 | 86.57 | 87.75 | 86.43 | 87.22 | 1,211,621 | +0.66(+0.77%) |
Apr 04, 2011 | 86.64 | 86.85 | 86.35 | 86.55 | 1,306,517 | +0.23(+0.26%) |
Apr 01, 2011 | 86.75 | 86.88 | 86.03 | 86.33 | 2,099,680 | +0.32(+0.37%) |
Mar 31, 2011 | 85.66 | 86.14 | 85.53 | 86.01 | 1,957,007 | +0.26(+0.31%) |
Mar 30, 2011 | 85.03 | 85.85 | 84.89 | 85.75 | 1,231,746 | +1.21(+1.43%) |
Mar 29, 2011 | 83.70 | 84.65 | 83.19 | 84.54 | 2,446,891 | +0.82(+0.98%) |
Mar 28, 2011 | 84.18 | 84.42 | 83.60 | 83.72 | 913,963 | -0.04(-0.04%) |
Mar 25, 2011 | 83.51 | 84.60 | 83.12 | 83.76 | 1,506,857 | +0.74(+0.89%) |
Mar 24, 2011 | 82.72 | 83.26 | 82.07 | 83.02 | 1,468,877 | +0.84(+1.02%) |
Mar 23, 2011 | 81.61 | 82.40 | 80.73 | 82.18 | 1,710,747 | +0.39(+0.47%) |
Mar 22, 2011 | 82.26 | 82.52 | 81.50 | 81.79 | 1,866,334 | -0.38(-0.46%) |
Mar 21, 2011 | 81.99 | 82.22 | 81.63 | 82.17 | 1,542,954 | +1.88(+2.35%) |
Mar 18, 2011 | 80.45 | 80.47 | 79.88 | 80.29 | 2,312,601 | +0.94(+1.18%) |
Mar 17, 2011 | 80.56 | 80.68 | 79.35 | 79.35 | 2,548,421 | -0.58(-0.73%) |
Mar 16, 2011 | 79.85 | 80.88 | 78.84 | 79.93 | 2,936,520 | -0.18(-0.23%) |
Mar 15, 2011 | 79.71 | 80.72 | 79.59 | 80.12 | 2,082,207 | -0.65(-0.80%) |
Mar 14, 2011 | 80.35 | 81.42 | 79.88 | 80.76 | 1,966,981 | -0.38(-0.47%) |
Mar 11, 2011 | 80.26 | 81.66 | 80.06 | 81.14 | 1,455,119 | +0.31(+0.38%) |
Mar 10, 2011 | 81.92 | 81.92 | 80.43 | 80.84 | 1,774,692 | -2.09(-2.52%) |
Mar 09, 2011 | 83.12 | 83.43 | 82.52 | 82.93 | 1,328,785 | -0.59(-0.71%) |
Mar 08, 2011 | 82.24 | 83.88 | 81.49 | 83.52 | 2,767,434 | +1.23(+1.50%) |
Mar 07, 2011 | 83.76 | 83.96 | 81.40 | 82.29 | 1,643,197 | -1.35(-1.62%) |
Mar 04, 2011 | 83.91 | 83.92 | 82.83 | 83.64 | 2,314,307 | -0.12(-0.14%) |
Mar 03, 2011 | 82.55 | 83.98 | 82.54 | 83.76 | 1,615,251 | +2.08(+2.55%) |
Mar 02, 2011 | 81.19 | 82.16 | 80.94 | 81.67 | 1,878,383 | +0.47(+0.58%) |
Mar 01, 2011 | 83.31 | 83.33 | 80.90 | 81.21 | 1,956,732 | -1.68(-2.02%) |
Feb 28, 2011 | 83.55 | 83.64 | 82.18 | 82.88 | 1,151,948 | -0.07(-0.09%) |
Feb 25, 2011 | 81.60 | 82.98 | 81.43 | 82.95 | 1,510,390 | +1.83(+2.26%) |
Feb 24, 2011 | 80.58 | 81.53 | 80.12 | 81.12 | 2,457,214 | +0.60(+0.75%) |
Feb 23, 2011 | 82.06 | 82.27 | 79.88 | 80.52 | 2,175,358 | -1.53(-1.87%) |
Feb 22, 2011 | 83.86 | 83.95 | 81.95 | 82.05 | 2,077,904 | -2.39(-2.83%) |
Feb 18, 2011 | 84.66 | 84.90 | 84.10 | 84.44 | 1,278,200 | +0.02(+0.02%) |
Feb 17, 2011 | 83.80 | 84.69 | 83.59 | 84.42 | 936,067 | +0.57(+0.68%) |
Feb 16, 2011 | 83.22 | 83.99 | 83.22 | 83.86 | 1,372,262 | +0.73(+0.88%) |
Feb 15, 2011 | 83.47 | 83.63 | 82.92 | 83.13 | 1,524,019 | -0.61(-0.73%) |
Feb 14, 2011 | 83.35 | 83.87 | 83.22 | 83.74 | 2,546,294 | +0.52(+0.63%) |
Feb 11, 2011 | 82.14 | 83.22 | 81.86 | 83.22 | 1,945,026 | +0.91(+1.11%) |
Feb 10, 2011 | 81.15 | 82.38 | 81.11 | 82.31 | 1,950,907 | +0.53(+0.65%) |
Feb 09, 2011 | 81.99 | 82.26 | 81.31 | 81.77 | 3,279,310 | -0.42(-0.52%) |
Feb 08, 2011 | 81.67 | 82.20 | 81.22 | 82.20 | 3,886,219 | +0.65(+0.80%) |
Feb 07, 2011 | 80.95 | 82.22 | 80.83 | 81.55 | 2,247,832 | +0.80(+0.99%) |
Feb 04, 2011 | 80.30 | 80.83 | 80.00 | 80.75 | 1,693,146 | +0.41(+0.52%) |
Feb 03, 2011 | 79.96 | 80.62 | 79.02 | 80.33 | 1,883,091 | +0.39(+0.48%) |
Feb 02, 2011 | 79.85 | 80.53 | 79.82 | 79.94 | 1,042,964 | -0.05(-0.07%) |
Feb 01, 2011 | 78.99 | 80.40 | 78.72 | 80.00 | 2,936,829 | +1.71(+2.19%) |
Jan 31, 2011 | 77.99 | 78.78 | 77.48 | 78.29 | 1,806,143 | +0.62(+0.80%) |
Jan 28, 2011 | 79.54 | 79.73 | 77.50 | 77.66 | 3,433,243 | -1.86(-2.34%) |
Jan 27, 2011 | 79.40 | 79.88 | 78.87 | 79.52 | 3,401,402 | +0.19(+0.24%) |
Jan 26, 2011 | 77.98 | 79.54 | 77.85 | 79.33 | 2,895,527 | +1.43(+1.84%) |
Jan 25, 2011 | 77.64 | 77.92 | 77.06 | 77.90 | 4,989,256 | -0.27(-0.35%) |
Jan 24, 2011 | 77.65 | 78.41 | 77.36 | 78.17 | 1,954,939 | +0.58(+0.74%) |
Jan 21, 2011 | 78.65 | 78.75 | 77.51 | 77.59 | 1,985,741 | -0.55(-0.71%) |
Jan 20, 2011 | 78.74 | 78.98 | 77.66 | 78.15 | 2,805,327 | -1.14(-1.44%) |
Jan 19, 2011 | 81.33 | 81.49 | 79.13 | 79.29 | 2,499,820 | -2.21(-2.71%) |
Jan 18, 2011 | 81.16 | 81.49 | 80.66 | 81.49 | 1,897,126 | +0.32(+0.39%) |
Jan 14, 2011 | 80.80 | 81.43 | 80.53 | 81.18 | 1,679,714 | +0.35(+0.43%) |
Jan 13, 2011 | 80.83 | 81.12 | 80.48 | 80.83 | 1,705,958 | +0.02(+0.02%) |
Jan 12, 2011 | 80.76 | 81.02 | 80.34 | 80.81 | 1,824,209 | +0.69(+0.87%) |
Jan 11, 2011 | 80.33 | 80.58 | 79.77 | 80.12 | 2,003,642 | +0.21(+0.26%) |
Jan 10, 2011 | 78.95 | 80.11 | 78.33 | 79.91 | 1,973,210 | +0.66(+0.83%) |
Jan 07, 2011 | 79.94 | 80.13 | 78.08 | 79.25 | 2,442,398 | -0.51(-0.64%) |
Jan 06, 2011 | 80.19 | 80.32 | 79.40 | 79.76 | 2,296,059 | -0.29(-0.36%) |
Jan 05, 2011 | 79.00 | 80.05 | 78.65 | 80.05 | 1,528,766 | +1.10(+1.39%) |
Jan 04, 2011 | 80.45 | 80.45 | 78.03 | 78.95 | 3,633,921 | -1.17(-1.46%) |
Jan 03, 2011 | 79.59 | 80.58 | 79.39 | 80.12 | 2,371,512 | +1.33(+1.68%) |
Dec 31, 2010 | 79.32 | 79.47 | 78.75 | 78.80 | 1,932,490 | -0.65(-0.82%) |
Dec 30, 2010 | 79.50 | 79.85 | 79.43 | 79.45 | 903,666 | -0.03(-0.03%) |
Dec 29, 2010 | 79.59 | 79.66 | 79.38 | 79.48 | 1,695,475 | +0.08(+0.10%) |
Dec 28, 2010 | 79.96 | 79.98 | 79.25 | 79.40 | 1,578,888 | -0.37(-0.46%) |
Dec 27, 2010 | 79.31 | 79.85 | 79.06 | 79.77 | 1,185,787 | +0.24(+0.31%) |
Dec 23, 2010 | 79.70 | 79.91 | 79.41 | 79.52 | 1,223,746 | -0.08(-0.10%) |
Dec 22, 2010 | 80.06 | 80.11 | 79.51 | 79.60 | 802,917 | -0.25(-0.31%) |
Dec 21, 2010 | 79.51 | 79.96 | 79.40 | 79.85 | 1,628,077 | +0.71(+0.90%) |
Dec 20, 2010 | 79.17 | 79.59 | 78.68 | 79.14 | 3,189,573 | +0.27(+0.34%) |
Dec 17, 2010 | 78.47 | 78.98 | 77.97 | 78.87 | 3,268,624 | +0.54(+0.69%) |
Dec 16, 2010 | 77.75 | 78.46 | 77.35 | 78.33 | 1,846,090 | +0.72(+0.93%) |
Dec 15, 2010 | 77.62 | 78.56 | 77.42 | 77.61 | 3,384,982 | -0.12(-0.15%) |
Dec 14, 2010 | 78.10 | 78.20 | 77.55 | 77.73 | 1,335,833 | -0.06(-0.08%) |
Dec 13, 2010 | 78.70 | 78.71 | 77.76 | 77.79 | 1,391,562 | -0.48(-0.61%) |
Dec 10, 2010 | 77.58 | 78.44 | 77.28 | 78.27 | 1,368,991 | +0.89(+1.15%) |
Dec 09, 2010 | 77.67 | 77.67 | 76.98 | 77.38 | 1,887,412 | +0.30(+0.38%) |
Dec 08, 2010 | 77.40 | 77.61 | 76.91 | 77.08 | 2,104,875 | -0.02(-0.02%) |
Dec 07, 2010 | 77.71 | 77.84 | 76.96 | 77.10 | 2,595,351 | +0.43(+0.56%) |
Dec 06, 2010 | 76.15 | 76.91 | 76.04 | 76.67 | 1,937,521 | +0.52(+0.68%) |
Dec 03, 2010 | 75.35 | 76.41 | 75.27 | 76.15 | 755,742 | +0.53(+0.70%) |
Dec 02, 2010 | 75.08 | 75.79 | 74.88 | 75.62 | 2,411,066 | +0.69(+0.92%) |