Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 57.80 | 59.05 | 57.33 | 58.70 | 59,351 | +0.99(+1.72%) |
Jan 30, 2012 | 57.54 | 58.06 | 56.72 | 57.71 | 48,652 | -0.26(-0.45%) |
Jan 27, 2012 | 58.49 | 58.75 | 57.84 | 57.97 | 47,664 | -0.65(-1.10%) |
Jan 26, 2012 | 58.79 | 59.26 | 58.27 | 58.62 | 28,035 | -0.04(-0.07%) |
Jan 25, 2012 | 58.19 | 58.92 | 58.01 | 58.66 | 35,270 | +0.34(+0.59%) |
Jan 24, 2012 | 57.75 | 58.92 | 57.15 | 58.31 | 43,459 | +0.30(+0.52%) |
Jan 23, 2012 | 61.37 | 61.37 | 57.06 | 58.01 | 56,116 | -3.53(-5.74%) |
Jan 20, 2012 | 57.58 | 61.68 | 57.58 | 61.55 | 62,894 | +3.92(+6.81%) |
Jan 19, 2012 | 58.19 | 58.19 | 57.28 | 57.62 | 60,368 | -0.47(-0.82%) |
Jan 18, 2012 | 56.50 | 58.19 | 56.12 | 58.10 | 49,926 | +1.68(+2.98%) |
Jan 17, 2012 | 56.94 | 57.57 | 56.33 | 56.42 | 47,409 | -0.26(-0.46%) |
Jan 13, 2012 | 55.94 | 58.23 | 55.94 | 56.68 | 51,125 | +0.04(+0.08%) |
Jan 12, 2012 | 56.29 | 56.68 | 55.64 | 56.63 | 16,904 | +0.30(+0.54%) |
Jan 11, 2012 | 56.25 | 56.42 | 55.69 | 56.33 | 35,146 | -0.22(-0.38%) |
Jan 10, 2012 | 56.20 | 56.74 | 56.03 | 56.55 | 53,140 | +0.95(+1.71%) |
Jan 09, 2012 | 54.48 | 55.60 | 54.00 | 55.60 | 52,122 | +1.38(+2.54%) |
Jan 06, 2012 | 53.57 | 54.39 | 52.80 | 54.22 | 36,623 | +0.65(+1.21%) |
Jan 05, 2012 | 53.01 | 53.70 | 51.78 | 53.57 | 41,665 | +0.26(+0.49%) |
Jan 04, 2012 | 53.96 | 54.09 | 53.31 | 53.31 | 23,826 | -0.13(-0.24%) |
Dec 30, 2011 | 51.55 | 53.70 | 51.50 | 53.44 | 135,269 | +1.59(+3.08%) |
Dec 29, 2011 | 52.11 | 52.28 | 51.63 | 51.85 | 91,358 | +0.04(+0.08%) |
Dec 28, 2011 | 54.22 | 54.22 | 51.72 | 51.81 | 80,418 | -2.50(-4.60%) |
Dec 27, 2011 | 55.30 | 55.34 | 53.98 | 54.31 | 56,919 | -1.12(-2.02%) |
Dec 23, 2011 | 54.78 | 55.51 | 54.22 | 55.43 | 23,946 | +2.76(+5.24%) |
Dec 21, 2011 | 53.14 | 53.36 | 52.06 | 52.67 | 53,527 | -0.30(-0.57%) |
Dec 20, 2011 | 52.02 | 53.14 | 52.02 | 52.97 | 102,506 | +1.90(+3.71%) |
Dec 19, 2011 | 52.97 | 53.14 | 51.03 | 51.07 | 57,771 | -1.55(-2.95%) |
Dec 16, 2011 | 52.50 | 53.43 | 52.02 | 52.63 | 81,231 | +0.52(+0.99%) |
Dec 15, 2011 | 52.28 | 52.88 | 51.74 | 52.11 | 84,802 | +0.47(+0.92%) |
Dec 14, 2011 | 53.23 | 54.56 | 51.46 | 51.63 | 95,647 | -2.03(-3.78%) |
Dec 13, 2011 | 55.56 | 55.94 | 53.40 | 53.66 | 61,372 | -1.42(-2.58%) |
Dec 12, 2011 | 55.90 | 56.25 | 54.26 | 55.08 | 75,709 | -1.55(-2.74%) |
Dec 09, 2011 | 54.31 | 56.94 | 54.31 | 56.63 | 63,806 | +2.54(+4.70%) |
Dec 08, 2011 | 55.86 | 56.33 | 54.09 | 54.09 | 55,901 | -2.07(-3.68%) |
Dec 07, 2011 | 56.89 | 56.89 | 55.17 | 56.16 | 55,168 | -0.78(-1.36%) |
Dec 06, 2011 | 58.36 | 58.40 | 56.76 | 56.94 | 43,272 | -1.38(-2.37%) |
Dec 05, 2011 | 57.75 | 59.00 | 56.59 | 58.31 | 56,661 | +1.16(+2.04%) |
Dec 02, 2011 | 57.19 | 57.97 | 56.46 | 57.15 | 32,099 | +0.65(+1.14%) |
Dec 01, 2011 | 55.94 | 57.15 | 55.56 | 56.50 | 50,387 | +0.30(+0.54%) |
Nov 30, 2011 | 55.17 | 56.42 | 54.35 | 56.20 | 139,273 | +2.76(+5.16%) |
Nov 29, 2011 | 54.78 | 54.87 | 53.27 | 53.44 | 49,040 | -0.52(-0.96%) |
Nov 28, 2011 | 52.67 | 54.00 | 51.29 | 53.96 | 81,774 | +2.59(+5.03%) |
Nov 25, 2011 | 51.50 | 52.45 | 51.38 | 51.38 | 28,920 | -0.22(-0.42%) |
Nov 23, 2011 | 52.15 | 58.44 | 50.99 | 51.59 | 58,491 | -0.99(-1.89%) |
Nov 22, 2011 | 52.11 | 53.14 | 51.96 | 52.58 | 46,746 | +0.39(+0.74%) |
Nov 21, 2011 | 53.88 | 53.88 | 52.11 | 52.19 | 88,312 | -2.67(-4.87%) |
Nov 18, 2011 | 55.34 | 55.51 | 54.09 | 54.87 | 49,507 | -0.60(-1.09%) |
Nov 17, 2011 | 56.89 | 56.89 | 55.17 | 55.47 | 72,811 | -1.34(-2.35%) |
Nov 16, 2011 | 56.37 | 57.62 | 56.37 | 56.81 | 63,451 | -0.13(-0.23%) |
Nov 15, 2011 | 56.59 | 57.75 | 55.30 | 56.94 | 84,096 | +0.00(+0.00%) |
Nov 14, 2011 | 56.13 | 57.32 | 55.45 | 56.94 | 147,563 | +0.08(+0.15%) |
Nov 11, 2011 | 56.60 | 57.44 | 55.83 | 56.85 | 140,305 | +0.51(+0.90%) |
Nov 10, 2011 | 55.75 | 56.47 | 54.94 | 56.34 | 128,750 | +2.16(+3.99%) |
Nov 09, 2011 | 54.98 | 55.24 | 52.99 | 54.18 | 126,964 | -1.95(-3.47%) |
Nov 08, 2011 | 56.64 | 56.64 | 55.07 | 56.13 | 60,376 | +0.00(+0.00%) |
Nov 07, 2011 | 56.21 | 56.21 | 53.84 | 56.13 | 95,170 | -0.04(-0.08%) |
Nov 04, 2011 | 54.14 | 56.68 | 51.25 | 56.17 | 191,325 | +5.13(+10.05%) |
Nov 03, 2011 | 50.92 | 51.89 | 49.81 | 51.04 | 96,158 | +0.55(+1.09%) |
Nov 02, 2011 | 50.07 | 51.04 | 49.35 | 50.49 | 63,322 | +1.02(+2.06%) |
Nov 01, 2011 | 49.64 | 50.28 | 48.88 | 49.47 | 121,287 | -1.70(-3.31%) |
Oct 31, 2011 | 51.21 | 51.47 | 49.69 | 51.17 | 328,753 | -0.47(-0.90%) |
Oct 28, 2011 | 52.99 | 54.73 | 51.47 | 51.64 | 97,124 | -1.40(-2.64%) |
Oct 27, 2011 | 54.94 | 55.03 | 52.57 | 53.03 | 193,001 | -0.64(-1.18%) |
Oct 26, 2011 | 50.15 | 54.31 | 49.90 | 53.67 | 156,725 | +4.11(+8.30%) |
Oct 25, 2011 | 49.26 | 49.60 | 48.97 | 49.56 | 92,394 | +0.08(+0.17%) |
Oct 24, 2011 | 48.88 | 49.81 | 48.84 | 49.47 | 124,014 | +0.64(+1.30%) |
Oct 21, 2011 | 49.52 | 49.61 | 48.12 | 48.84 | 108,333 | +0.13(+0.26%) |
Oct 20, 2011 | 49.18 | 49.64 | 47.65 | 48.71 | 98,211 | -0.59(-1.20%) |
Oct 19, 2011 | 49.35 | 50.07 | 48.84 | 49.30 | 118,795 | +0.04(+0.09%) |
Oct 18, 2011 | 49.90 | 50.28 | 47.86 | 49.26 | 166,124 | -0.38(-0.77%) |
Oct 17, 2011 | 51.38 | 51.59 | 48.67 | 49.64 | 182,741 | -1.27(-2.50%) |
Oct 14, 2011 | 49.81 | 52.70 | 49.56 | 50.92 | 971,122 | -11.62(-18.58%) |
Oct 13, 2011 | 63.85 | 65.51 | 61.98 | 62.53 | 73,316 | -1.57(-2.45%) |
Oct 12, 2011 | 65.12 | 65.12 | 63.76 | 64.10 | 115,506 | -0.42(-0.66%) |
Oct 11, 2011 | 64.86 | 65.88 | 63.93 | 64.52 | 99,995 | -0.97(-1.49%) |
Oct 10, 2011 | 62.06 | 65.62 | 62.06 | 65.50 | 57,110 | +4.15(+6.77%) |
Oct 07, 2011 | 63.42 | 63.42 | 60.24 | 61.34 | 60,681 | -1.70(-2.69%) |
Oct 06, 2011 | 62.87 | 64.99 | 60.75 | 63.04 | 104,488 | +1.78(+2.91%) |
Oct 05, 2011 | 62.49 | 63.55 | 60.79 | 61.26 | 72,234 | -1.06(-1.70%) |
Oct 04, 2011 | 58.04 | 62.79 | 57.34 | 62.32 | 150,077 | +3.86(+6.60%) |
Oct 03, 2011 | 61.01 | 66.52 | 58.25 | 58.46 | 119,055 | -3.05(-4.96%) |
Sep 30, 2011 | 62.06 | 63.46 | 61.43 | 61.51 | 71,853 | -1.10(-1.76%) |
Sep 29, 2011 | 64.48 | 64.48 | 60.48 | 62.62 | 107,441 | +1.53(+2.50%) |
Sep 28, 2011 | 63.89 | 65.37 | 60.96 | 61.09 | 67,959 | -2.76(-4.32%) |
Sep 27, 2011 | 62.87 | 64.61 | 60.20 | 63.85 | 94,878 | +1.87(+3.01%) |
Sep 26, 2011 | 61.26 | 62.02 | 59.48 | 61.98 | 75,767 | +1.02(+1.67%) |
Sep 23, 2011 | 59.14 | 61.09 | 59.05 | 60.96 | 61,912 | +1.65(+2.79%) |
Sep 22, 2011 | 59.10 | 60.11 | 58.25 | 59.31 | 126,412 | -0.30(-0.50%) |
Sep 21, 2011 | 59.99 | 61.60 | 59.56 | 59.61 | 104,702 | +0.13(+0.21%) |
Sep 20, 2011 | 59.18 | 60.71 | 58.97 | 59.48 | 106,702 | +0.55(+0.94%) |
Sep 19, 2011 | 58.72 | 59.82 | 58.67 | 58.93 | 94,189 | -0.59(-1.00%) |
Sep 16, 2011 | 59.86 | 60.24 | 58.97 | 59.52 | 116,612 | -0.13(-0.21%) |
Sep 15, 2011 | 59.95 | 59.95 | 58.50 | 59.65 | 75,841 | +0.30(+0.50%) |
Sep 14, 2011 | 57.27 | 60.11 | 56.38 | 59.35 | 111,261 | +2.25(+3.93%) |
Sep 13, 2011 | 54.39 | 57.40 | 54.14 | 57.10 | 160,645 | +2.80(+5.15%) |
Sep 12, 2011 | 52.91 | 55.03 | 52.91 | 54.31 | 78,020 | +0.55(+1.03%) |
Sep 09, 2011 | 55.92 | 55.92 | 52.91 | 53.76 | 73,349 | -2.63(-4.66%) |
Sep 08, 2011 | 58.29 | 58.33 | 55.99 | 56.38 | 56,657 | -2.37(-4.04%) |
Sep 07, 2011 | 57.23 | 58.76 | 57.23 | 58.76 | 57,541 | +2.08(+3.66%) |
Sep 06, 2011 | 56.68 | 57.40 | 55.71 | 56.68 | 66,559 | -1.53(-2.62%) |
Sep 02, 2011 | 57.78 | 58.84 | 57.23 | 58.21 | 88,421 | -0.89(-1.51%) |
Sep 01, 2011 | 59.90 | 60.79 | 58.84 | 59.10 | 93,822 | -0.98(-1.62%) |
Aug 31, 2011 | 60.62 | 60.96 | 59.05 | 60.07 | 53,769 | -0.34(-0.56%) |
Aug 30, 2011 | 60.58 | 62.91 | 59.56 | 60.41 | 64,428 | -0.64(-1.04%) |
Aug 29, 2011 | 58.46 | 61.13 | 58.16 | 61.05 | 35,208 | +3.09(+5.34%) |
Aug 26, 2011 | 56.34 | 58.19 | 55.25 | 57.95 | 91,717 | +1.19(+2.09%) |
Aug 25, 2011 | 59.73 | 59.86 | 56.64 | 56.77 | 78,203 | -2.54(-4.29%) |
Aug 24, 2011 | 59.18 | 59.73 | 58.55 | 59.31 | 67,374 | -0.04(-0.07%) |
Aug 23, 2011 | 58.67 | 59.48 | 57.32 | 59.35 | 74,197 | +0.89(+1.52%) |
Aug 22, 2011 | 60.54 | 61.43 | 57.44 | 58.46 | 90,431 | -0.85(-1.43%) |
Aug 19, 2011 | 59.90 | 62.06 | 59.18 | 59.31 | 108,008 | -1.44(-2.37%) |
Aug 18, 2011 | 61.64 | 62.38 | 60.41 | 60.75 | 181,947 | -2.16(-3.44%) |
Aug 17, 2011 | 62.53 | 64.14 | 61.05 | 62.91 | 162,020 | +1.82(+2.98%) |
Aug 16, 2011 | 60.33 | 61.60 | 59.39 | 61.09 | 119,754 | +0.68(+1.12%) |
Aug 15, 2011 | 58.16 | 60.41 | 58.09 | 60.41 | 72,802 | +2.55(+4.40%) |
Aug 12, 2011 | 55.32 | 57.95 | 54.27 | 57.86 | 99,997 | +2.96(+5.40%) |
Aug 11, 2011 | 54.82 | 56.57 | 53.81 | 54.90 | 322,219 | +0.50(+0.92%) |
Aug 10, 2011 | 51.10 | 55.36 | 49.72 | 54.40 | 431,040 | +2.25(+4.32%) |
Aug 09, 2011 | 51.89 | 52.35 | 46.80 | 52.15 | 291,847 | +1.38(+2.71%) |
Aug 08, 2011 | 55.69 | 56.28 | 50.77 | 50.77 | 228,091 | -5.59(-9.93%) |
Aug 05, 2011 | 56.19 | 58.74 | 55.11 | 56.36 | 194,998 | -0.75(-1.32%) |
Aug 04, 2011 | 59.58 | 60.04 | 56.86 | 57.11 | 103,442 | -3.13(-5.20%) |
Aug 03, 2011 | 59.99 | 60.83 | 58.83 | 60.24 | 64,843 | +0.42(+0.70%) |
Aug 02, 2011 | 61.37 | 61.79 | 59.53 | 59.83 | 122,916 | -1.92(-3.11%) |
Aug 01, 2011 | 62.08 | 62.71 | 60.62 | 61.75 | 101,767 | +0.25(+0.41%) |
Jul 29, 2011 | 61.75 | 62.21 | 60.75 | 61.50 | 74,631 | -0.67(-1.07%) |
Jul 28, 2011 | 62.92 | 64.46 | 61.83 | 62.16 | 58,836 | -0.83(-1.33%) |
Jul 27, 2011 | 63.00 | 63.96 | 61.75 | 63.00 | 96,974 | -0.04(-0.07%) |
Jul 26, 2011 | 63.13 | 63.79 | 62.58 | 63.04 | 42,388 | -0.04(-0.07%) |
Jul 25, 2011 | 62.62 | 63.58 | 62.46 | 63.08 | 81,334 | -0.58(-0.92%) |
Jul 22, 2011 | 63.88 | 64.42 | 63.21 | 63.67 | 67,522 | -0.17(-0.26%) |
Jul 21, 2011 | 64.21 | 64.63 | 63.38 | 63.83 | 111,027 | -0.17(-0.26%) |
Jul 20, 2011 | 63.63 | 65.13 | 63.25 | 64.00 | 133,780 | +0.29(+0.46%) |
Jul 19, 2011 | 63.33 | 66.01 | 62.08 | 63.71 | 81,793 | +1.00(+1.60%) |
Jul 18, 2011 | 62.67 | 62.87 | 61.54 | 62.71 | 119,372 | -0.25(-0.40%) |
Jul 15, 2011 | 63.54 | 63.92 | 62.54 | 62.96 | 103,025 | -0.54(-0.85%) |
Jul 14, 2011 | 66.01 | 66.97 | 63.46 | 63.50 | 126,057 | -2.50(-3.80%) |
Jul 13, 2011 | 66.92 | 68.18 | 65.71 | 66.01 | 57,784 | -0.67(-1.00%) |
Jul 12, 2011 | 66.84 | 67.63 | 66.59 | 66.67 | 111,927 | -0.21(-0.31%) |
Jul 11, 2011 | 67.13 | 67.80 | 66.63 | 66.88 | 69,423 | -1.00(-1.48%) |
Jul 08, 2011 | 67.88 | 68.64 | 67.55 | 67.88 | 78,757 | -1.00(-1.45%) |
Jul 07, 2011 | 69.22 | 69.30 | 68.47 | 68.89 | 44,546 | -0.08(-0.12%) |
Jul 06, 2011 | 68.80 | 69.30 | 68.18 | 68.97 | 72,151 | +0.04(+0.06%) |
Jul 05, 2011 | 70.64 | 70.64 | 68.18 | 68.93 | 70,368 | -1.71(-2.42%) |
Jul 01, 2011 | 70.68 | 70.97 | 69.10 | 70.64 | 73,157 | +0.04(+0.06%) |
Jun 30, 2011 | 69.47 | 70.81 | 68.93 | 70.60 | 69,886 | +1.46(+2.11%) |
Jun 29, 2011 | 69.30 | 69.64 | 68.59 | 69.14 | 105,172 | +0.04(+0.06%) |
Jun 28, 2011 | 68.26 | 69.39 | 68.05 | 69.10 | 58,368 | +1.13(+1.66%) |
Jun 27, 2011 | 67.13 | 68.51 | 67.09 | 67.97 | 50,313 | +0.63(+0.93%) |
Jun 24, 2011 | 68.14 | 69.01 | 66.88 | 67.34 | 80,462 | -0.79(-1.16%) |
Jun 23, 2011 | 67.09 | 68.26 | 66.51 | 68.14 | 43,343 | +0.50(+0.74%) |
Jun 22, 2011 | 69.05 | 69.22 | 67.63 | 67.63 | 26,977 | -2.05(-2.94%) |
Jun 21, 2011 | 68.18 | 69.68 | 68.05 | 69.68 | 50,271 | +1.80(+2.64%) |
Jun 20, 2011 | 67.72 | 68.51 | 67.63 | 67.88 | 65,958 | -0.42(-0.61%) |
Jun 17, 2011 | 70.26 | 70.93 | 68.14 | 68.30 | 76,988 | -1.67(-2.39%) |
Jun 16, 2011 | 68.26 | 71.10 | 68.26 | 69.97 | 49,651 | +1.84(+2.70%) |
Jun 15, 2011 | 68.26 | 68.93 | 67.55 | 68.14 | 39,252 | -0.54(-0.79%) |
Jun 14, 2011 | 68.22 | 69.22 | 67.17 | 68.68 | 39,888 | +1.34(+1.98%) |
Jun 13, 2011 | 67.93 | 68.05 | 66.67 | 67.34 | 33,147 | -0.29(-0.43%) |
Jun 10, 2011 | 68.39 | 68.80 | 66.76 | 67.63 | 82,552 | -1.29(-1.88%) |
Jun 09, 2011 | 69.47 | 69.47 | 67.34 | 68.93 | 110,072 | -0.13(-0.18%) |
Jun 08, 2011 | 69.64 | 69.97 | 68.97 | 69.05 | 41,646 | -0.88(-1.25%) |
Jun 07, 2011 | 71.10 | 71.56 | 69.68 | 69.93 | 99,066 | -0.75(-1.06%) |
Jun 06, 2011 | 73.40 | 73.77 | 70.58 | 70.68 | 64,799 | -3.26(-4.40%) |
Jun 03, 2011 | 72.14 | 74.11 | 71.27 | 73.94 | 79,016 | -1.00(-1.34%) |
May 24, 2011 | 72.81 | 75.11 | 71.52 | 74.94 | 125,814 | +1.92(+2.63%) |
May 23, 2011 | 72.06 | 73.27 | 71.89 | 73.02 | 103,892 | +0.17(+0.23%) |
May 20, 2011 | 70.51 | 72.89 | 70.03 | 72.85 | 91,984 | +1.86(+2.62%) |
May 19, 2011 | 70.31 | 71.10 | 69.43 | 70.99 | 58,199 | +1.19(+1.70%) |
May 18, 2011 | 67.47 | 70.14 | 67.05 | 69.81 | 63,322 | +2.76(+4.11%) |
May 17, 2011 | 67.34 | 67.55 | 66.47 | 67.05 | 163,739 | -0.42(-0.62%) |
May 16, 2011 | 67.96 | 67.96 | 67.32 | 67.47 | 98,033 | -0.70(-1.03%) |
May 13, 2011 | 69.32 | 69.32 | 67.84 | 68.17 | 26,421 | -1.11(-1.61%) |
May 12, 2011 | 68.70 | 69.49 | 68.13 | 69.28 | 28,989 | +0.49(+0.72%) |
May 11, 2011 | 69.57 | 69.57 | 67.92 | 68.79 | 35,053 | -0.82(-1.18%) |
May 10, 2011 | 69.36 | 70.93 | 69.36 | 69.61 | 57,037 | +0.78(+1.14%) |
May 09, 2011 | 69.28 | 69.49 | 68.17 | 68.83 | 87,454 | -0.41(-0.60%) |
May 06, 2011 | 70.77 | 74.15 | 68.29 | 69.24 | 151,281 | -1.65(-2.33%) |
May 05, 2011 | 72.09 | 72.46 | 70.56 | 70.89 | 73,883 | -1.65(-2.27%) |
May 04, 2011 | 71.55 | 73.28 | 71.38 | 72.54 | 58,784 | +1.24(+1.74%) |
May 03, 2011 | 71.30 | 71.76 | 70.72 | 71.30 | 40,051 | -0.04(-0.06%) |
May 02, 2011 | 72.02 | 73.16 | 71.34 | 71.34 | 43,501 | -0.58(-0.80%) |
Apr 29, 2011 | 72.79 | 73.49 | 71.88 | 71.92 | 79,150 | -0.54(-0.74%) |
Apr 28, 2011 | 71.88 | 73.07 | 71.84 | 72.46 | 97,372 | +0.66(+0.92%) |
Apr 27, 2011 | 70.44 | 71.88 | 69.86 | 71.80 | 46,528 | +1.40(+1.99%) |
Apr 26, 2011 | 70.85 | 71.67 | 69.90 | 70.40 | 119,036 | -0.08(-0.12%) |
Apr 25, 2011 | 70.93 | 71.51 | 70.35 | 70.48 | 25,237 | -1.15(-1.61%) |
Apr 21, 2011 | 72.09 | 72.09 | 70.77 | 71.63 | 21,010 | +0.25(+0.35%) |
Apr 20, 2011 | 71.22 | 71.47 | 69.20 | 71.38 | 233,845 | +1.28(+1.82%) |
Apr 19, 2011 | 71.22 | 71.43 | 69.41 | 70.11 | 110,222 | -0.82(-1.16%) |
Apr 18, 2011 | 70.44 | 71.18 | 69.88 | 70.93 | 97,065 | -0.41(-0.58%) |
Apr 15, 2011 | 72.04 | 72.04 | 71.01 | 71.34 | 68,367 | -1.07(-1.48%) |
Apr 14, 2011 | 73.12 | 73.12 | 71.84 | 72.42 | 25,948 | -0.95(-1.29%) |
Apr 13, 2011 | 74.11 | 74.11 | 72.54 | 73.36 | 78,453 | -0.25(-0.34%) |
Apr 12, 2011 | 74.64 | 74.64 | 72.37 | 73.61 | 104,733 | -1.57(-2.08%) |
Apr 11, 2011 | 75.26 | 75.59 | 74.64 | 75.18 | 115,630 | -0.12(-0.16%) |
Apr 08, 2011 | 76.54 | 76.54 | 74.97 | 75.30 | 58,379 | -0.58(-0.76%) |
Apr 07, 2011 | 76.17 | 76.54 | 75.10 | 75.88 | 107,233 | +0.04(+0.05%) |
Apr 06, 2011 | 76.91 | 77.12 | 75.26 | 75.84 | 206,001 | -0.87(-1.13%) |
Apr 05, 2011 | 76.70 | 77.86 | 74.89 | 76.70 | 73,589 | -0.37(-0.48%) |
Apr 04, 2011 | 77.69 | 78.35 | 76.29 | 77.08 | 116,343 | -0.33(-0.43%) |
Apr 01, 2011 | 77.32 | 77.98 | 76.46 | 77.41 | 234,351 | +0.41(+0.54%) |
Mar 31, 2011 | 73.49 | 77.16 | 73.45 | 76.99 | 197,527 | +3.51(+4.77%) |
Mar 30, 2011 | 73.49 | 73.61 | 72.13 | 73.49 | 32,648 | +1.32(+1.83%) |
Mar 29, 2011 | 70.56 | 72.17 | 69.86 | 72.17 | 31,470 | +1.48(+2.10%) |
Mar 28, 2011 | 72.58 | 72.58 | 70.52 | 70.68 | 24,596 | -1.69(-2.34%) |
Mar 25, 2011 | 71.84 | 73.65 | 71.43 | 72.37 | 29,451 | +0.95(+1.33%) |
Mar 24, 2011 | 71.05 | 71.87 | 70.81 | 71.43 | 47,263 | +0.54(+0.76%) |
Mar 23, 2011 | 68.54 | 71.06 | 66.89 | 70.89 | 147,897 | +2.23(+3.24%) |
Mar 22, 2011 | 72.33 | 72.33 | 68.62 | 68.66 | 84,199 | -3.46(-4.80%) |
Mar 21, 2011 | 72.58 | 73.20 | 71.18 | 72.13 | 39,050 | +0.95(+1.33%) |
Mar 18, 2011 | 71.14 | 71.30 | 69.94 | 71.18 | 147,580 | +0.49(+0.70%) |
Mar 17, 2011 | 72.25 | 72.25 | 70.44 | 70.68 | 37,051 | -0.41(-0.58%) |
Mar 16, 2011 | 70.81 | 72.33 | 70.11 | 71.10 | 59,432 | +0.04(+0.06%) |
Mar 15, 2011 | 70.15 | 71.14 | 68.87 | 71.05 | 40,933 | -0.82(-1.15%) |
Mar 14, 2011 | 73.03 | 73.41 | 71.30 | 71.88 | 29,414 | -1.94(-2.63%) |
Mar 11, 2011 | 74.02 | 74.31 | 72.99 | 73.82 | 36,009 | -0.25(-0.33%) |
Mar 10, 2011 | 74.15 | 75.96 | 73.08 | 74.07 | 58,646 | -1.03(-1.37%) |
Mar 09, 2011 | 74.93 | 76.17 | 74.40 | 75.10 | 19,663 | +0.16(+0.22%) |
Mar 08, 2011 | 74.44 | 76.09 | 73.61 | 74.93 | 36,375 | +0.54(+0.72%) |
Mar 07, 2011 | 76.80 | 76.80 | 73.25 | 74.40 | 46,585 | -2.04(-2.67%) |
Mar 04, 2011 | 77.37 | 77.41 | 75.86 | 76.43 | 25,567 | -1.02(-1.32%) |
Mar 03, 2011 | 76.64 | 77.62 | 76.35 | 77.45 | 37,328 | +1.71(+2.26%) |
Mar 02, 2011 | 76.11 | 77.37 | 75.21 | 75.74 | 46,849 | -0.65(-0.85%) |
Mar 01, 2011 | 77.50 | 77.78 | 75.09 | 76.39 | 54,004 | -0.65(-0.85%) |
Feb 28, 2011 | 77.50 | 77.50 | 76.17 | 77.05 | 56,578 | +0.24(+0.32%) |
Feb 25, 2011 | 75.66 | 77.50 | 75.58 | 76.80 | 114,671 | +1.10(+1.45%) |
Feb 24, 2011 | 72.93 | 77.29 | 72.03 | 75.70 | 151,464 | +2.53(+3.46%) |
Feb 23, 2011 | 74.84 | 76.48 | 72.97 | 73.17 | 46,554 | -1.96(-2.61%) |
Feb 22, 2011 | 76.64 | 77.62 | 74.52 | 75.13 | 61,637 | -2.37(-3.05%) |
Feb 18, 2011 | 76.88 | 77.74 | 75.62 | 77.50 | 112,599 | +1.02(+1.33%) |
Feb 17, 2011 | 77.21 | 77.25 | 75.37 | 76.48 | 62,575 | -0.61(-0.79%) |
Feb 16, 2011 | 75.70 | 77.58 | 74.97 | 77.09 | 333,848 | +1.92(+2.55%) |
Feb 15, 2011 | 75.54 | 75.70 | 75.05 | 75.17 | 17,141 | -0.65(-0.86%) |
Feb 14, 2011 | 74.84 | 76.43 | 74.76 | 75.82 | 25,000 | +0.61(+0.81%) |
Feb 11, 2011 | 75.33 | 75.46 | 74.56 | 75.21 | 72,151 | -0.57(-0.75%) |
Feb 10, 2011 | 75.21 | 76.48 | 75.21 | 75.78 | 62,498 | +0.12(+0.16%) |
Feb 09, 2011 | 75.99 | 76.35 | 75.17 | 75.66 | 21,934 | -0.78(-1.01%) |
Feb 08, 2011 | 76.03 | 76.43 | 75.29 | 76.43 | 24,104 | +0.12(+0.16%) |
Feb 07, 2011 | 74.80 | 76.80 | 74.64 | 76.31 | 37,022 | +1.75(+2.35%) |
Feb 04, 2011 | 74.97 | 75.33 | 73.46 | 74.56 | 26,919 | -0.57(-0.76%) |
Feb 03, 2011 | 74.56 | 75.90 | 73.91 | 75.13 | 31,529 | +0.61(+0.82%) |
Feb 02, 2011 | 73.74 | 74.76 | 73.05 | 74.52 | 36,328 | +0.69(+0.94%) |