Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 62.71 | 62.85 | 61.64 | 62.51 | 1,357,513 | +0.15(+0.25%) |
Jan 30, 2012 | 61.80 | 63.11 | 61.12 | 62.35 | 1,722,178 | -0.10(-0.15%) |
Jan 27, 2012 | 61.61 | 63.36 | 61.12 | 62.45 | 2,657,670 | +0.13(+0.22%) |
Jan 26, 2012 | 66.15 | 67.44 | 61.41 | 62.31 | 6,332,923 | -2.50(-3.86%) |
Jan 25, 2012 | 65.19 | 65.95 | 63.73 | 64.82 | 5,063,301 | -0.22(-0.34%) |
Jan 24, 2012 | 65.91 | 67.42 | 64.87 | 65.04 | 3,794,601 | -0.27(-0.41%) |
Jan 23, 2012 | 65.49 | 65.88 | 64.04 | 65.31 | 2,300,758 | +0.00(+0.00%) |
Jan 20, 2012 | 66.02 | 66.03 | 64.86 | 65.31 | 2,895,393 | -1.21(-1.82%) |
Jan 19, 2012 | 66.06 | 67.86 | 65.81 | 66.51 | 3,093,247 | +1.74(+2.69%) |
Jan 18, 2012 | 62.99 | 65.33 | 62.93 | 64.77 | 2,455,606 | +1.81(+2.88%) |
Jan 17, 2012 | 62.98 | 63.98 | 62.67 | 62.96 | 1,650,043 | +0.79(+1.26%) |
Jan 13, 2012 | 64.12 | 64.43 | 61.50 | 62.17 | 1,969,620 | -0.57(-0.90%) |
Jan 12, 2012 | 62.83 | 63.02 | 61.87 | 62.74 | 2,407,662 | +0.35(+0.57%) |
Jan 11, 2012 | 61.73 | 63.14 | 61.55 | 62.38 | 1,788,602 | +0.92(+1.50%) |
Jan 10, 2012 | 60.69 | 62.05 | 60.22 | 61.46 | 2,363,581 | +1.74(+2.91%) |
Jan 09, 2012 | 59.68 | 60.20 | 58.83 | 59.73 | 1,483,848 | +0.27(+0.45%) |
Jan 06, 2012 | 60.81 | 60.87 | 57.67 | 59.46 | 4,181,267 | -1.56(-2.56%) |
Jan 05, 2012 | 58.96 | 61.54 | 58.84 | 61.02 | 2,686,848 | +1.71(+2.89%) |
Jan 04, 2012 | 59.44 | 60.18 | 58.57 | 59.31 | 2,619,517 | +1.10(+1.89%) |
Dec 30, 2011 | 58.81 | 58.85 | 57.78 | 58.21 | 1,415,839 | -0.59(-1.01%) |
Dec 29, 2011 | 58.43 | 58.94 | 57.97 | 58.81 | 1,154,152 | +0.54(+0.92%) |
Dec 28, 2011 | 59.09 | 59.55 | 58.05 | 58.27 | 1,545,100 | -1.15(-1.94%) |
Dec 27, 2011 | 59.40 | 60.18 | 59.33 | 59.42 | 921,044 | -0.06(-0.10%) |
Dec 23, 2011 | 58.69 | 59.76 | 58.26 | 59.48 | 1,524,216 | +3.43(+6.12%) |
Dec 21, 2011 | 59.07 | 59.15 | 54.45 | 56.05 | 5,032,960 | -4.72(-7.76%) |
Dec 20, 2011 | 60.12 | 60.87 | 59.06 | 60.76 | 1,835,558 | +1.78(+3.02%) |
Dec 19, 2011 | 61.83 | 62.10 | 58.79 | 58.98 | 2,114,070 | -2.45(-3.99%) |
Dec 16, 2011 | 61.60 | 63.74 | 60.81 | 61.43 | 2,920,582 | +0.18(+0.30%) |
Dec 15, 2011 | 62.36 | 62.65 | 60.26 | 61.25 | 1,772,460 | -0.04(-0.06%) |
Dec 14, 2011 | 63.05 | 63.26 | 60.54 | 61.29 | 1,942,815 | -2.34(-3.68%) |
Dec 13, 2011 | 66.55 | 67.10 | 63.33 | 63.63 | 1,864,502 | -2.33(-3.53%) |
Dec 12, 2011 | 67.40 | 67.52 | 65.00 | 65.96 | 1,965,082 | -2.36(-3.45%) |
Dec 09, 2011 | 67.21 | 68.73 | 66.96 | 68.32 | 1,400,034 | +1.38(+2.06%) |
Dec 08, 2011 | 68.43 | 68.99 | 66.76 | 66.94 | 1,232,716 | -2.22(-3.22%) |
Dec 07, 2011 | 69.89 | 69.89 | 68.08 | 69.16 | 1,162,543 | -1.05(-1.49%) |
Dec 06, 2011 | 70.26 | 71.08 | 69.70 | 70.21 | 1,108,510 | +0.21(+0.30%) |
Dec 05, 2011 | 69.50 | 71.65 | 69.41 | 69.99 | 1,953,796 | +2.14(+3.15%) |
Dec 02, 2011 | 69.08 | 69.72 | 67.78 | 67.86 | 886,975 | -0.55(-0.80%) |
Dec 01, 2011 | 68.22 | 69.30 | 67.83 | 68.40 | 1,204,619 | -0.04(-0.06%) |
Nov 30, 2011 | 65.74 | 68.49 | 65.69 | 68.44 | 2,990,576 | +4.87(+7.66%) |
Nov 29, 2011 | 65.42 | 66.00 | 63.46 | 63.57 | 2,072,374 | -1.99(-3.04%) |
Nov 28, 2011 | 63.52 | 65.97 | 63.52 | 65.56 | 2,062,094 | +3.76(+6.08%) |
Nov 25, 2011 | 62.26 | 63.58 | 61.77 | 61.81 | 699,366 | -0.97(-1.54%) |
Nov 23, 2011 | 64.82 | 65.13 | 62.48 | 62.78 | 1,705,607 | -2.58(-3.95%) |
Nov 22, 2011 | 66.02 | 66.42 | 64.88 | 65.35 | 1,554,331 | -0.73(-1.10%) |
Nov 21, 2011 | 66.92 | 67.02 | 64.50 | 66.08 | 2,450,015 | -1.54(-2.28%) |
Nov 18, 2011 | 68.90 | 69.03 | 67.16 | 67.63 | 2,302,045 | -1.83(-2.64%) |
Nov 17, 2011 | 71.94 | 72.01 | 68.26 | 69.46 | 2,299,071 | -2.72(-3.77%) |
Nov 16, 2011 | 72.28 | 74.53 | 71.87 | 72.18 | 2,205,673 | -0.63(-0.87%) |
Nov 15, 2011 | 71.21 | 73.27 | 71.21 | 72.81 | 1,734,387 | +1.31(+1.84%) |
Nov 14, 2011 | 70.96 | 72.91 | 70.76 | 71.50 | 2,192,870 | +0.57(+0.80%) |
Nov 11, 2011 | 69.16 | 71.57 | 68.94 | 70.93 | 1,851,015 | +2.78(+4.08%) |
Nov 10, 2011 | 68.80 | 68.92 | 66.74 | 68.15 | 1,632,649 | +0.30(+0.44%) |
Nov 09, 2011 | 69.36 | 69.75 | 67.60 | 67.86 | 1,828,064 | -3.36(-4.71%) |
Nov 08, 2011 | 71.13 | 71.41 | 69.51 | 71.21 | 1,577,027 | +0.66(+0.94%) |
Nov 07, 2011 | 71.04 | 71.51 | 68.58 | 70.55 | 1,625,123 | -0.61(-0.86%) |
Nov 04, 2011 | 70.58 | 71.87 | 69.66 | 71.16 | 1,919,871 | -0.29(-0.40%) |
Nov 03, 2011 | 69.44 | 71.69 | 68.00 | 71.45 | 3,309,243 | +2.85(+4.15%) |
Nov 02, 2011 | 68.00 | 69.44 | 67.34 | 68.60 | 2,537,415 | +1.39(+2.07%) |
Nov 01, 2011 | 67.98 | 69.17 | 66.44 | 67.21 | 2,716,698 | -2.61(-3.73%) |
Oct 31, 2011 | 69.79 | 70.92 | 68.94 | 69.82 | 3,446,407 | -0.52(-0.74%) |
Oct 28, 2011 | 70.90 | 72.46 | 68.48 | 70.34 | 4,144,470 | -1.90(-2.63%) |
Oct 27, 2011 | 71.80 | 74.78 | 69.94 | 72.24 | 8,206,347 | +10.67(+17.33%) |
Oct 26, 2011 | 63.48 | 63.88 | 60.00 | 61.57 | 4,599,316 | -1.03(-1.64%) |
Oct 25, 2011 | 63.28 | 63.33 | 62.31 | 62.59 | 1,900,944 | -0.80(-1.26%) |
Oct 24, 2011 | 61.85 | 63.83 | 61.82 | 63.39 | 1,520,870 | +1.61(+2.61%) |
Oct 21, 2011 | 62.08 | 62.33 | 60.75 | 61.78 | 1,550,446 | +0.41(+0.67%) |
Oct 20, 2011 | 61.66 | 62.18 | 59.67 | 61.37 | 1,959,957 | -0.16(-0.26%) |
Oct 19, 2011 | 62.61 | 63.61 | 60.77 | 61.53 | 3,335,893 | -0.31(-0.50%) |
Oct 18, 2011 | 59.96 | 62.31 | 59.39 | 61.84 | 2,819,642 | +2.20(+3.68%) |
Oct 17, 2011 | 60.18 | 60.88 | 59.07 | 59.64 | 1,805,617 | -0.78(-1.29%) |
Oct 14, 2011 | 60.77 | 62.06 | 59.38 | 60.42 | 2,557,063 | +0.65(+1.09%) |
Oct 13, 2011 | 59.30 | 60.11 | 58.96 | 59.76 | 2,201,456 | +0.21(+0.35%) |
Oct 12, 2011 | 59.92 | 61.01 | 59.39 | 59.55 | 4,307,860 | +0.89(+1.52%) |
Oct 11, 2011 | 55.22 | 58.80 | 54.86 | 58.66 | 4,000,972 | +3.06(+5.50%) |
Oct 10, 2011 | 53.77 | 55.60 | 53.63 | 55.60 | 3,208,164 | +2.93(+5.57%) |
Oct 07, 2011 | 53.41 | 53.61 | 51.40 | 52.67 | 4,470,818 | -0.67(-1.26%) |
Oct 06, 2011 | 53.37 | 54.18 | 52.92 | 53.34 | 4,173,224 | -0.31(-0.57%) |
Oct 05, 2011 | 53.48 | 53.81 | 52.23 | 53.65 | 2,573,403 | +0.00(+0.00%) |
Oct 04, 2011 | 49.91 | 53.73 | 49.47 | 53.65 | 2,835,129 | +2.89(+5.68%) |
Oct 03, 2011 | 51.76 | 52.21 | 50.61 | 50.76 | 3,036,775 | -1.51(-2.90%) |
Sep 30, 2011 | 53.60 | 54.64 | 52.28 | 52.28 | 3,176,522 | -2.23(-4.10%) |
Sep 29, 2011 | 56.18 | 56.76 | 53.16 | 54.51 | 3,566,309 | -0.72(-1.30%) |
Sep 28, 2011 | 55.60 | 56.39 | 55.07 | 55.23 | 3,265,187 | -0.33(-0.59%) |
Sep 27, 2011 | 54.30 | 56.53 | 54.26 | 55.56 | 3,119,550 | +2.27(+4.26%) |
Sep 26, 2011 | 51.09 | 53.44 | 50.93 | 53.28 | 3,002,840 | +2.36(+4.63%) |
Sep 23, 2011 | 49.36 | 51.12 | 49.36 | 50.93 | 3,022,541 | +0.89(+1.78%) |
Sep 22, 2011 | 51.11 | 52.34 | 49.09 | 50.03 | 3,951,444 | -2.69(-5.11%) |
Sep 21, 2011 | 52.96 | 55.08 | 52.69 | 52.73 | 3,693,680 | +0.15(+0.29%) |
Sep 20, 2011 | 54.38 | 54.75 | 52.45 | 52.57 | 2,839,486 | -1.16(-2.16%) |
Sep 19, 2011 | 54.89 | 55.13 | 53.23 | 53.73 | 2,570,697 | -2.10(-3.76%) |
Sep 16, 2011 | 55.59 | 56.12 | 54.65 | 55.83 | 2,388,496 | +0.47(+0.85%) |
Sep 15, 2011 | 54.75 | 55.92 | 54.17 | 55.36 | 3,164,657 | +1.11(+2.05%) |
Sep 14, 2011 | 53.08 | 55.02 | 52.31 | 54.25 | 3,082,044 | +1.39(+2.63%) |
Sep 13, 2011 | 52.74 | 53.00 | 51.94 | 52.86 | 2,477,402 | +0.40(+0.77%) |
Sep 12, 2011 | 50.89 | 52.46 | 50.52 | 52.46 | 2,378,241 | +1.09(+2.13%) |
Sep 09, 2011 | 53.37 | 54.12 | 50.76 | 51.37 | 3,961,632 | -2.62(-4.85%) |
Sep 08, 2011 | 55.52 | 55.59 | 53.76 | 53.98 | 2,994,862 | -1.58(-2.85%) |
Sep 07, 2011 | 54.89 | 55.93 | 54.42 | 55.57 | 2,262,405 | +1.74(+3.24%) |
Sep 06, 2011 | 53.27 | 54.00 | 52.04 | 53.82 | 2,859,213 | -1.16(-2.11%) |
Sep 02, 2011 | 55.56 | 56.08 | 54.57 | 54.98 | 2,545,317 | -1.93(-3.39%) |
Sep 01, 2011 | 57.90 | 59.00 | 56.63 | 56.91 | 3,132,751 | -1.02(-1.76%) |
Aug 31, 2011 | 56.33 | 59.07 | 56.32 | 57.93 | 5,669,375 | +2.03(+3.64%) |
Aug 30, 2011 | 54.97 | 56.33 | 54.31 | 55.90 | 4,301,288 | +0.56(+1.00%) |
Aug 29, 2011 | 53.79 | 55.37 | 53.47 | 55.35 | 3,121,462 | +2.42(+4.56%) |
Aug 26, 2011 | 51.30 | 53.66 | 50.89 | 52.93 | 3,659,785 | +1.34(+2.60%) |
Aug 25, 2011 | 52.65 | 53.75 | 51.28 | 51.59 | 2,663,612 | -1.22(-2.31%) |
Aug 24, 2011 | 52.03 | 53.54 | 50.83 | 52.80 | 3,642,774 | +0.59(+1.14%) |
Aug 23, 2011 | 49.90 | 52.21 | 49.19 | 52.21 | 4,382,850 | +2.58(+5.20%) |
Aug 22, 2011 | 49.32 | 51.15 | 48.93 | 49.63 | 4,890,791 | +1.40(+2.90%) |
Aug 19, 2011 | 49.39 | 51.03 | 48.14 | 48.23 | 5,024,022 | -1.58(-3.18%) |
Aug 18, 2011 | 53.82 | 53.97 | 49.19 | 49.81 | 7,063,363 | -6.46(-11.48%) |
Aug 17, 2011 | 57.50 | 57.79 | 54.93 | 56.28 | 4,229,245 | -0.92(-1.61%) |
Aug 16, 2011 | 58.75 | 58.98 | 55.60 | 57.20 | 5,629,771 | -2.26(-3.80%) |
Aug 15, 2011 | 58.61 | 60.01 | 58.29 | 59.45 | 2,225,054 | +1.21(+2.08%) |
Aug 12, 2011 | 59.28 | 59.72 | 57.94 | 58.24 | 4,257,571 | -0.95(-1.60%) |
Aug 11, 2011 | 57.01 | 59.93 | 56.92 | 59.19 | 3,554,177 | +2.37(+4.17%) |
Aug 10, 2011 | 58.03 | 59.44 | 56.72 | 56.82 | 3,016,742 | -2.52(-4.25%) |
Aug 09, 2011 | 58.67 | 59.35 | 55.18 | 59.34 | 6,143,913 | +3.57(+6.39%) |
Aug 08, 2011 | 59.25 | 60.66 | 54.42 | 55.78 | 6,935,520 | -5.97(-9.67%) |
Aug 05, 2011 | 64.06 | 65.86 | 59.70 | 61.75 | 5,482,608 | -0.89(-1.42%) |
Aug 04, 2011 | 66.78 | 67.06 | 62.52 | 62.64 | 3,759,616 | -5.26(-7.75%) |
Aug 03, 2011 | 66.49 | 68.00 | 65.10 | 67.90 | 3,119,668 | +1.45(+2.18%) |
Aug 02, 2011 | 67.25 | 68.29 | 65.31 | 66.46 | 4,510,993 | -1.49(-2.19%) |
Aug 01, 2011 | 69.66 | 69.83 | 66.91 | 67.94 | 2,824,233 | -1.12(-1.62%) |
Jul 29, 2011 | 68.90 | 70.37 | 67.84 | 69.06 | 3,595,677 | -0.75(-1.07%) |
Jul 28, 2011 | 66.82 | 71.11 | 66.70 | 69.81 | 5,477,070 | +1.80(+2.65%) |
Jul 27, 2011 | 70.78 | 70.90 | 67.83 | 68.01 | 3,953,029 | -3.42(-4.79%) |
Jul 26, 2011 | 71.61 | 71.77 | 69.60 | 71.43 | 2,274,754 | +0.03(+0.04%) |
Jul 25, 2011 | 71.55 | 72.32 | 71.14 | 71.40 | 1,076,890 | -0.76(-1.05%) |
Jul 22, 2011 | 72.46 | 72.67 | 70.92 | 72.16 | 1,590,965 | +1.34(+1.89%) |
Jul 21, 2011 | 72.09 | 73.04 | 69.88 | 70.82 | 2,869,583 | -1.36(-1.88%) |
Jul 20, 2011 | 74.88 | 75.65 | 72.05 | 72.18 | 2,248,871 | -2.05(-2.76%) |
Jul 19, 2011 | 72.78 | 74.27 | 72.78 | 74.23 | 1,619,531 | +2.16(+2.99%) |
Jul 18, 2011 | 72.85 | 73.31 | 71.16 | 72.07 | 1,419,408 | -1.24(-1.69%) |
Jul 15, 2011 | 71.83 | 73.47 | 71.20 | 73.31 | 2,145,186 | +1.98(+2.78%) |
Jul 14, 2011 | 73.20 | 73.20 | 70.67 | 71.33 | 3,429,358 | -1.42(-1.95%) |
Jul 13, 2011 | 73.91 | 74.34 | 71.89 | 72.75 | 2,638,485 | -0.47(-0.64%) |
Jul 12, 2011 | 76.13 | 76.45 | 72.70 | 73.22 | 3,122,094 | -2.70(-3.56%) |
Jul 11, 2011 | 78.54 | 79.19 | 75.50 | 75.92 | 2,157,451 | -3.63(-4.57%) |
Jul 08, 2011 | 78.37 | 79.55 | 77.91 | 79.55 | 933,255 | +0.28(+0.35%) |
Jul 07, 2011 | 79.67 | 80.53 | 79.19 | 79.27 | 1,444,224 | +0.45(+0.57%) |
Jul 06, 2011 | 77.74 | 79.29 | 77.08 | 78.82 | 1,764,041 | +1.11(+1.43%) |
Jul 05, 2011 | 77.40 | 78.12 | 76.63 | 77.71 | 1,340,326 | +0.27(+0.35%) |
Jul 01, 2011 | 76.99 | 77.96 | 76.67 | 77.44 | 1,759,247 | +0.75(+0.98%) |
Jun 30, 2011 | 75.44 | 76.71 | 75.31 | 76.70 | 1,681,074 | +1.63(+2.17%) |
Jun 29, 2011 | 76.21 | 76.27 | 74.90 | 75.07 | 1,531,637 | -0.96(-1.26%) |
Jun 28, 2011 | 75.72 | 76.99 | 75.39 | 76.02 | 2,015,768 | +0.35(+0.46%) |
Jun 27, 2011 | 73.56 | 76.13 | 72.32 | 75.68 | 2,359,676 | +2.59(+3.54%) |
Jun 24, 2011 | 73.47 | 74.57 | 72.82 | 73.09 | 2,015,849 | -0.87(-1.18%) |
Jun 23, 2011 | 72.35 | 74.16 | 71.51 | 73.96 | 1,966,547 | +1.01(+1.38%) |
Jun 22, 2011 | 73.49 | 73.78 | 72.76 | 72.96 | 1,226,994 | -1.06(-1.44%) |
Jun 21, 2011 | 72.05 | 74.19 | 71.25 | 74.02 | 2,401,161 | +2.32(+3.23%) |
Jun 20, 2011 | 71.08 | 71.75 | 70.23 | 71.71 | 3,340,546 | +0.58(+0.82%) |
Jun 17, 2011 | 73.76 | 73.80 | 70.46 | 71.13 | 6,050,276 | -1.55(-2.14%) |
Jun 16, 2011 | 74.22 | 74.39 | 71.82 | 72.68 | 3,194,446 | -1.54(-2.08%) |
Jun 15, 2011 | 77.27 | 77.71 | 74.07 | 74.22 | 2,952,791 | -3.95(-5.05%) |
Jun 14, 2011 | 76.93 | 78.56 | 76.50 | 78.17 | 1,715,870 | +1.67(+2.18%) |
Jun 13, 2011 | 77.03 | 77.63 | 75.61 | 76.50 | 1,684,100 | -0.20(-0.26%) |
Jun 10, 2011 | 77.45 | 78.12 | 76.52 | 76.70 | 1,535,335 | -1.42(-1.82%) |
Jun 09, 2011 | 77.29 | 78.41 | 76.78 | 78.12 | 1,741,390 | +1.13(+1.47%) |
Jun 08, 2011 | 78.24 | 78.26 | 76.20 | 76.99 | 2,233,671 | -1.60(-2.04%) |
Jun 07, 2011 | 77.17 | 79.17 | 76.70 | 78.59 | 2,743,800 | -0.16(-0.21%) |
Jun 06, 2011 | 80.15 | 80.49 | 78.63 | 78.76 | 1,386,764 | -1.35(-1.69%) |
Jun 03, 2011 | 81.40 | 81.56 | 79.90 | 80.11 | 1,762,159 | +1.83(+2.34%) |
May 24, 2011 | 79.05 | 79.57 | 77.71 | 78.28 | 1,439,807 | -0.43(-0.55%) |
May 23, 2011 | 79.56 | 79.72 | 77.91 | 78.71 | 1,961,299 | -2.09(-2.59%) |
May 20, 2011 | 80.55 | 81.60 | 79.99 | 80.80 | 2,176,648 | +1.19(+1.49%) |
May 19, 2011 | 79.80 | 80.26 | 78.66 | 79.61 | 1,422,949 | +0.22(+0.28%) |
May 18, 2011 | 77.85 | 79.54 | 77.33 | 79.39 | 1,570,297 | +1.20(+1.53%) |
May 17, 2011 | 77.53 | 78.27 | 76.68 | 78.19 | 1,834,814 | +0.40(+0.52%) |
May 16, 2011 | 80.13 | 80.20 | 77.22 | 77.79 | 1,839,052 | -2.48(-3.09%) |
May 13, 2011 | 80.66 | 81.73 | 80.01 | 80.27 | 1,250,160 | -0.24(-0.30%) |
May 12, 2011 | 78.78 | 81.35 | 77.70 | 80.51 | 2,224,704 | +1.57(+1.99%) |
May 11, 2011 | 80.32 | 82.30 | 78.53 | 78.94 | 2,145,755 | -1.49(-1.85%) |
May 10, 2011 | 78.61 | 80.76 | 78.04 | 80.42 | 1,669,401 | +2.16(+2.76%) |
May 09, 2011 | 78.44 | 78.93 | 77.27 | 78.27 | 1,165,039 | -0.11(-0.15%) |
May 06, 2011 | 79.09 | 79.67 | 77.66 | 78.38 | 2,027,036 | +0.63(+0.81%) |
May 05, 2011 | 76.76 | 79.42 | 76.24 | 77.75 | 2,255,396 | +0.49(+0.63%) |
May 04, 2011 | 77.57 | 78.09 | 75.51 | 77.26 | 2,546,982 | -0.79(-1.01%) |
May 03, 2011 | 78.74 | 79.60 | 76.78 | 78.05 | 1,992,751 | -1.10(-1.39%) |
May 02, 2011 | 79.20 | 81.29 | 79.01 | 79.15 | 2,557,363 | -1.71(-2.11%) |
Apr 29, 2011 | 81.47 | 81.59 | 80.56 | 80.86 | 4,707,046 | -0.99(-1.21%) |
Apr 28, 2011 | 79.04 | 83.36 | 78.46 | 81.84 | 7,040,875 | +7.23(+9.69%) |
Apr 27, 2011 | 74.35 | 74.62 | 73.20 | 74.62 | 2,748,460 | +0.61(+0.83%) |
Apr 26, 2011 | 74.81 | 74.95 | 73.05 | 74.00 | 2,506,524 | -0.65(-0.87%) |
Apr 25, 2011 | 74.59 | 74.66 | 73.33 | 74.65 | 1,328,513 | +1.44(+1.96%) |
Apr 21, 2011 | 72.87 | 73.88 | 72.69 | 73.22 | 1,298,909 | +0.47(+0.65%) |
Apr 20, 2011 | 70.99 | 73.36 | 70.99 | 72.75 | 2,940,532 | +3.15(+4.53%) |
Apr 19, 2011 | 69.92 | 69.97 | 68.61 | 69.59 | 1,748,776 | -0.14(-0.20%) |
Apr 18, 2011 | 70.30 | 70.51 | 68.48 | 69.73 | 1,885,856 | -1.65(-2.32%) |
Apr 15, 2011 | 71.33 | 71.40 | 69.92 | 71.38 | 1,933,708 | +0.37(+0.53%) |
Apr 14, 2011 | 71.00 | 72.19 | 70.67 | 71.01 | 2,128,835 | -0.71(-0.99%) |
Apr 13, 2011 | 71.18 | 72.30 | 70.73 | 71.72 | 2,129,676 | +1.11(+1.58%) |
Apr 12, 2011 | 71.42 | 71.87 | 70.36 | 70.61 | 2,252,094 | -1.16(-1.62%) |
Apr 11, 2011 | 70.52 | 72.37 | 70.49 | 71.77 | 2,663,251 | +1.38(+1.96%) |
Apr 08, 2011 | 71.31 | 71.36 | 69.74 | 70.39 | 1,658,622 | -0.66(-0.93%) |
Apr 07, 2011 | 70.18 | 71.23 | 69.74 | 71.05 | 1,760,386 | +0.89(+1.27%) |
Apr 06, 2011 | 72.90 | 73.08 | 69.05 | 70.16 | 2,735,552 | -2.37(-3.27%) |
Apr 05, 2011 | 72.59 | 73.66 | 72.05 | 72.53 | 2,391,800 | +0.23(+0.32%) |
Apr 04, 2011 | 72.73 | 73.44 | 71.74 | 72.30 | 1,822,536 | +0.14(+0.20%) |
Apr 01, 2011 | 71.02 | 72.72 | 70.64 | 72.15 | 3,367,848 | +1.73(+2.45%) |
Mar 31, 2011 | 69.53 | 70.67 | 68.98 | 70.43 | 1,985,392 | +1.17(+1.69%) |
Mar 30, 2011 | 69.26 | 70.07 | 67.71 | 69.26 | 2,639,623 | +2.11(+3.14%) |
Mar 29, 2011 | 66.72 | 67.62 | 65.80 | 67.15 | 1,679,575 | +0.41(+0.62%) |
Mar 28, 2011 | 67.54 | 67.54 | 66.65 | 66.73 | 1,310,971 | -0.51(-0.76%) |
Mar 25, 2011 | 67.95 | 68.30 | 66.94 | 67.24 | 1,674,354 | -0.19(-0.28%) |
Mar 24, 2011 | 65.77 | 67.70 | 65.76 | 67.43 | 2,747,143 | +2.32(+3.56%) |
Mar 23, 2011 | 63.91 | 65.38 | 63.12 | 65.11 | 1,872,519 | +1.04(+1.62%) |
Mar 22, 2011 | 65.48 | 65.52 | 63.83 | 64.08 | 1,936,364 | -1.43(-2.18%) |
Mar 21, 2011 | 65.66 | 65.96 | 64.24 | 65.51 | 1,423,550 | +1.62(+2.54%) |
Mar 18, 2011 | 65.56 | 66.50 | 63.75 | 63.89 | 3,177,782 | -1.07(-1.65%) |
Mar 17, 2011 | 66.03 | 66.07 | 64.40 | 64.96 | 2,829,812 | +0.02(+0.03%) |
Mar 16, 2011 | 65.84 | 67.23 | 64.44 | 64.94 | 3,835,811 | -1.53(-2.31%) |
Mar 15, 2011 | 65.64 | 67.11 | 65.37 | 66.48 | 2,642,472 | -1.65(-2.42%) |
Mar 14, 2011 | 68.12 | 68.88 | 67.16 | 68.12 | 1,582,033 | -0.65(-0.95%) |
Mar 11, 2011 | 67.20 | 69.03 | 67.11 | 68.78 | 1,473,610 | +1.28(+1.90%) |
Mar 10, 2011 | 68.84 | 68.84 | 66.73 | 67.49 | 2,502,234 | -2.30(-3.30%) |
Mar 09, 2011 | 69.05 | 70.93 | 68.07 | 69.79 | 2,761,009 | +0.30(+0.43%) |
Mar 08, 2011 | 68.46 | 70.17 | 68.02 | 69.50 | 2,418,238 | +1.24(+1.81%) |
Mar 07, 2011 | 68.92 | 69.59 | 67.47 | 68.26 | 2,462,931 | -0.65(-0.95%) |
Mar 04, 2011 | 67.52 | 69.03 | 67.31 | 68.91 | 2,278,946 | +1.32(+1.96%) |
Mar 03, 2011 | 67.57 | 68.36 | 67.13 | 67.59 | 1,985,367 | +0.58(+0.86%) |
Mar 02, 2011 | 65.66 | 67.55 | 65.58 | 67.01 | 1,873,729 | +1.25(+1.90%) |
Mar 01, 2011 | 67.51 | 68.07 | 65.12 | 65.77 | 2,627,297 | -1.50(-2.22%) |
Feb 28, 2011 | 67.98 | 68.42 | 66.33 | 67.26 | 2,067,502 | -0.74(-1.09%) |
Feb 25, 2011 | 65.87 | 68.70 | 65.81 | 68.00 | 2,573,511 | +2.58(+3.94%) |
Feb 24, 2011 | 64.64 | 66.05 | 64.18 | 65.42 | 1,890,156 | +0.77(+1.19%) |
Feb 23, 2011 | 66.39 | 66.75 | 63.99 | 64.65 | 2,668,646 | -1.88(-2.82%) |
Feb 22, 2011 | 68.67 | 69.05 | 66.28 | 66.53 | 2,795,296 | -3.10(-4.45%) |
Feb 18, 2011 | 69.45 | 70.03 | 68.52 | 69.63 | 2,258,937 | +0.22(+0.32%) |
Feb 17, 2011 | 69.04 | 69.84 | 68.91 | 69.41 | 1,779,514 | -0.02(-0.03%) |
Feb 16, 2011 | 69.28 | 69.82 | 68.60 | 69.43 | 2,325,278 | +0.50(+0.72%) |
Feb 15, 2011 | 69.26 | 70.18 | 68.66 | 68.93 | 2,694,656 | -0.83(-1.20%) |
Feb 14, 2011 | 66.90 | 70.58 | 66.90 | 69.76 | 4,857,642 | +2.84(+4.24%) |
Feb 11, 2011 | 65.20 | 67.72 | 65.19 | 66.93 | 3,233,869 | +1.13(+1.72%) |
Feb 10, 2011 | 62.12 | 66.06 | 62.03 | 65.80 | 3,563,990 | +3.32(+5.31%) |
Feb 09, 2011 | 62.68 | 63.03 | 62.16 | 62.48 | 1,514,135 | -0.48(-0.76%) |
Feb 08, 2011 | 63.45 | 63.62 | 62.75 | 62.96 | 1,492,147 | -0.63(-0.99%) |
Feb 07, 2011 | 63.74 | 64.17 | 62.99 | 63.59 | 1,872,887 | -0.07(-0.11%) |
Feb 04, 2011 | 62.47 | 63.82 | 61.95 | 63.66 | 2,134,847 | +1.17(+1.87%) |
Feb 03, 2011 | 62.67 | 62.78 | 61.26 | 62.49 | 1,822,030 | -0.58(-0.91%) |
Feb 02, 2011 | 62.09 | 63.41 | 62.07 | 63.06 | 2,161,091 | +0.69(+1.11%) |