Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 60.63 | 60.98 | 60.00 | 60.01 | 672,599 | -1.71(-2.78%) |
Sep 29, 2011 | 61.99 | 62.34 | 60.73 | 61.72 | 427,080 | +0.94(+1.55%) |
Sep 28, 2011 | 61.27 | 61.95 | 60.67 | 60.78 | 536,194 | +0.30(+0.49%) |
Sep 27, 2011 | 61.34 | 61.46 | 60.18 | 60.48 | 698,089 | +0.48(+0.79%) |
Sep 26, 2011 | 59.66 | 60.03 | 58.96 | 60.01 | 654,451 | +0.80(+1.36%) |
Sep 23, 2011 | 58.63 | 59.25 | 58.32 | 59.20 | 405,269 | +0.77(+1.31%) |
Sep 22, 2011 | 58.81 | 59.35 | 57.89 | 58.44 | 654,616 | -1.16(-1.95%) |
Sep 21, 2011 | 61.18 | 61.35 | 59.51 | 59.60 | 474,442 | -1.86(-3.02%) |
Sep 20, 2011 | 61.73 | 62.27 | 61.35 | 61.45 | 708,869 | -0.36(-0.58%) |
Sep 19, 2011 | 60.96 | 61.96 | 60.56 | 61.81 | 546,250 | +0.03(+0.04%) |
Sep 16, 2011 | 62.38 | 62.43 | 61.45 | 61.79 | 321,217 | -0.35(-0.56%) |
Sep 15, 2011 | 61.53 | 62.16 | 61.21 | 62.14 | 484,264 | +1.43(+2.36%) |
Sep 14, 2011 | 60.60 | 61.27 | 59.84 | 60.70 | 450,516 | +0.45(+0.75%) |
Sep 13, 2011 | 59.89 | 60.33 | 59.65 | 60.25 | 488,130 | +0.77(+1.29%) |
Sep 12, 2011 | 58.66 | 59.54 | 58.51 | 59.48 | 615,068 | +0.32(+0.55%) |
Sep 09, 2011 | 59.69 | 59.88 | 58.95 | 59.16 | 568,976 | -1.37(-2.26%) |
Sep 08, 2011 | 60.73 | 61.20 | 60.27 | 60.53 | 563,817 | -0.42(-0.69%) |
Sep 07, 2011 | 60.83 | 61.07 | 60.45 | 60.95 | 827,593 | +1.38(+2.31%) |
Sep 06, 2011 | 59.19 | 59.75 | 59.01 | 59.57 | 1,096,516 | -0.93(-1.54%) |
Sep 02, 2011 | 61.18 | 61.27 | 60.23 | 60.50 | 875,451 | -1.60(-2.57%) |
Sep 01, 2011 | 62.48 | 62.97 | 62.00 | 62.10 | 541,475 | -0.58(-0.93%) |
Aug 31, 2011 | 62.50 | 63.00 | 62.21 | 62.69 | 836,189 | +0.79(+1.27%) |
Aug 30, 2011 | 61.86 | 62.22 | 61.50 | 61.90 | 893,732 | -1.01(-1.61%) |
Aug 29, 2011 | 62.26 | 63.14 | 62.14 | 62.91 | 833,380 | +0.39(+0.63%) |
Aug 26, 2011 | 62.18 | 63.06 | 61.59 | 62.52 | 475,966 | +0.33(+0.53%) |
Aug 25, 2011 | 63.21 | 63.51 | 61.90 | 62.19 | 528,715 | -0.71(-1.12%) |
Aug 24, 2011 | 62.21 | 62.99 | 62.10 | 62.89 | 793,312 | -0.70(-1.10%) |
Aug 23, 2011 | 62.50 | 63.59 | 62.05 | 63.59 | 506,700 | +2.04(+3.32%) |
Aug 22, 2011 | 62.44 | 62.53 | 61.12 | 61.55 | 1,072,560 | -0.14(-0.23%) |
Aug 19, 2011 | 62.57 | 63.21 | 61.37 | 61.69 | 1,779,361 | -0.76(-1.22%) |
Aug 18, 2011 | 63.23 | 63.23 | 61.86 | 62.45 | 1,003,688 | -2.71(-4.16%) |
Aug 17, 2011 | 65.49 | 65.70 | 64.90 | 65.16 | 257,660 | -0.65(-0.98%) |
Aug 16, 2011 | 65.64 | 66.32 | 65.21 | 65.81 | 289,625 | -0.61(-0.92%) |
Aug 15, 2011 | 65.93 | 66.49 | 65.67 | 66.42 | 362,731 | +1.50(+2.31%) |
Aug 12, 2011 | 64.97 | 65.48 | 64.66 | 64.92 | 736,676 | -0.65(-0.98%) |
Aug 11, 2011 | 64.18 | 66.26 | 63.71 | 65.56 | 664,140 | +1.49(+2.33%) |
Aug 10, 2011 | 65.82 | 65.82 | 63.93 | 64.07 | 847,030 | -3.30(-4.90%) |
Aug 09, 2011 | 66.52 | 67.43 | 64.43 | 67.37 | 1,476,000 | +3.05(+4.73%) |
Aug 08, 2011 | 66.52 | 67.45 | 63.79 | 64.33 | 1,366,499 | -3.24(-4.79%) |
Aug 05, 2011 | 68.06 | 68.41 | 65.89 | 67.56 | 1,399,269 | +0.02(+0.03%) |
Aug 04, 2011 | 68.64 | 68.97 | 67.53 | 67.55 | 1,322,480 | -3.36(-4.74%) |
Aug 03, 2011 | 70.74 | 71.03 | 69.66 | 70.90 | 692,999 | -0.03(-0.04%) |
Aug 02, 2011 | 71.03 | 72.05 | 70.71 | 70.93 | 812,550 | -0.42(-0.59%) |
Aug 01, 2011 | 71.63 | 71.73 | 70.82 | 71.35 | 551,684 | -0.13(-0.18%) |
Jul 29, 2011 | 70.83 | 71.66 | 70.70 | 71.48 | 420,197 | +0.43(+0.60%) |
Jul 28, 2011 | 71.53 | 71.93 | 70.94 | 71.05 | 565,062 | -0.65(-0.90%) |
Jul 27, 2011 | 72.62 | 72.76 | 71.59 | 71.70 | 477,763 | -1.68(-2.29%) |
Jul 26, 2011 | 73.49 | 73.66 | 73.12 | 73.38 | 394,461 | -0.03(-0.04%) |
Jul 25, 2011 | 73.30 | 73.78 | 73.30 | 73.41 | 261,319 | -0.77(-1.04%) |
Jul 22, 2011 | 74.33 | 74.35 | 74.12 | 74.18 | 234,477 | -0.40(-0.54%) |
Jul 21, 2011 | 73.58 | 74.60 | 73.56 | 74.58 | 702,308 | +0.99(+1.35%) |
Jul 20, 2011 | 73.59 | 73.64 | 73.03 | 73.58 | 282,713 | +0.08(+0.11%) |
Jul 19, 2011 | 73.06 | 73.92 | 73.06 | 73.50 | 508,121 | +0.77(+1.06%) |
Jul 18, 2011 | 72.85 | 72.96 | 72.38 | 72.74 | 955,878 | -0.43(-0.58%) |
Jul 15, 2011 | 73.41 | 73.78 | 72.81 | 73.16 | 534,764 | -0.38(-0.51%) |
Jul 14, 2011 | 73.92 | 74.30 | 73.22 | 73.54 | 484,763 | -0.35(-0.47%) |
Jul 13, 2011 | 73.70 | 74.38 | 73.62 | 73.89 | 547,190 | +0.91(+1.24%) |
Jul 12, 2011 | 72.93 | 73.51 | 72.89 | 72.98 | 527,527 | -0.05(-0.07%) |
Jul 11, 2011 | 73.02 | 73.23 | 72.73 | 73.03 | 577,714 | -0.61(-0.83%) |
Jul 08, 2011 | 73.58 | 73.86 | 73.03 | 73.64 | 542,711 | -0.21(-0.28%) |
Jul 07, 2011 | 73.73 | 74.08 | 73.47 | 73.85 | 482,645 | +0.32(+0.44%) |
Jul 06, 2011 | 73.50 | 73.60 | 73.09 | 73.53 | 379,248 | +0.58(+0.80%) |
Jul 05, 2011 | 72.85 | 73.08 | 72.62 | 72.95 | 335,875 | +0.13(+0.18%) |
Jul 01, 2011 | 71.93 | 72.86 | 71.93 | 72.82 | 715,777 | +0.90(+1.25%) |
Jun 30, 2011 | 71.31 | 72.11 | 71.28 | 71.92 | 610,408 | +0.78(+1.09%) |
Jun 29, 2011 | 70.82 | 71.25 | 70.30 | 71.14 | 493,976 | +1.27(+1.81%) |
Jun 28, 2011 | 69.65 | 70.02 | 69.60 | 69.88 | 277,037 | +0.30(+0.43%) |
Jun 27, 2011 | 69.52 | 69.86 | 69.34 | 69.58 | 714,112 | -1.35(-1.91%) |
Jun 24, 2011 | 71.11 | 71.26 | 70.83 | 70.93 | 383,045 | +0.41(+0.58%) |
Jun 23, 2011 | 69.78 | 70.60 | 69.67 | 70.52 | 651,854 | +0.10(+0.15%) |
Jun 22, 2011 | 70.26 | 71.04 | 70.26 | 70.42 | 463,039 | -0.05(-0.07%) |
Jun 21, 2011 | 70.07 | 70.58 | 69.91 | 70.47 | 462,074 | +0.55(+0.79%) |
Jun 20, 2011 | 69.78 | 69.98 | 69.74 | 69.92 | 527,814 | +0.54(+0.78%) |
Jun 17, 2011 | 69.46 | 69.72 | 69.26 | 69.38 | 430,106 | +0.03(+0.05%) |
Jun 16, 2011 | 69.14 | 69.59 | 68.96 | 69.34 | 664,879 | -0.01(-0.01%) |
Jun 15, 2011 | 69.73 | 70.09 | 69.18 | 69.35 | 631,003 | -0.84(-1.19%) |
Jun 14, 2011 | 69.88 | 70.38 | 69.84 | 70.19 | 531,993 | +0.63(+0.90%) |
Jun 13, 2011 | 69.99 | 70.03 | 69.28 | 69.56 | 958,221 | -0.83(-1.18%) |
Jun 10, 2011 | 70.95 | 70.96 | 70.35 | 70.39 | 1,146,145 | -1.09(-1.53%) |
Jun 09, 2011 | 71.18 | 71.67 | 71.04 | 71.48 | 353,780 | +0.15(+0.21%) |
Jun 08, 2011 | 71.50 | 71.92 | 71.17 | 71.33 | 852,199 | +0.16(+0.22%) |
Jun 07, 2011 | 71.33 | 71.46 | 71.04 | 71.18 | 871,908 | +1.44(+2.06%) |
Jun 06, 2011 | 69.94 | 70.11 | 69.57 | 69.74 | 510,079 | -0.51(-0.73%) |
Jun 03, 2011 | 70.09 | 70.68 | 69.93 | 70.25 | 745,046 | +0.54(+0.78%) |
May 24, 2011 | 69.72 | 70.08 | 69.53 | 69.71 | 1,062,518 | +0.31(+0.44%) |
May 23, 2011 | 69.19 | 69.67 | 69.08 | 69.40 | 569,830 | -0.37(-0.53%) |
May 20, 2011 | 70.08 | 70.08 | 69.54 | 69.77 | 610,529 | -0.65(-0.92%) |
May 19, 2011 | 70.70 | 70.83 | 70.00 | 70.42 | 778,044 | -0.60(-0.85%) |
May 18, 2011 | 70.87 | 71.10 | 70.69 | 71.02 | 450,127 | +0.02(+0.02%) |
May 17, 2011 | 70.86 | 71.17 | 70.56 | 71.00 | 763,059 | -0.73(-1.02%) |
May 16, 2011 | 72.33 | 72.41 | 71.57 | 71.73 | 633,172 | -1.02(-1.40%) |
May 13, 2011 | 73.21 | 73.30 | 72.57 | 72.75 | 1,226,277 | -0.22(-0.30%) |
May 12, 2011 | 72.29 | 73.03 | 71.94 | 72.97 | 1,901,466 | +1.89(+2.66%) |
May 11, 2011 | 70.68 | 71.22 | 70.21 | 71.08 | 1,107,167 | +0.38(+0.54%) |
May 10, 2011 | 70.35 | 70.72 | 70.24 | 70.70 | 819,542 | +1.45(+2.09%) |
May 09, 2011 | 68.98 | 69.27 | 68.60 | 69.25 | 555,658 | +0.23(+0.33%) |
May 06, 2011 | 69.74 | 69.80 | 68.65 | 69.02 | 686,981 | -0.40(-0.58%) |
May 05, 2011 | 69.41 | 69.94 | 69.15 | 69.42 | 788,179 | -0.17(-0.25%) |
May 04, 2011 | 69.62 | 69.98 | 69.40 | 69.60 | 522,339 | +0.06(+0.09%) |
May 03, 2011 | 70.09 | 70.13 | 69.11 | 69.53 | 733,587 | -0.41(-0.59%) |
May 02, 2011 | 69.99 | 70.02 | 69.83 | 69.94 | 793,228 | +0.42(+0.60%) |
Apr 29, 2011 | 69.46 | 69.97 | 69.44 | 69.53 | 639,681 | +0.16(+0.23%) |
Apr 28, 2011 | 68.84 | 69.51 | 68.63 | 69.37 | 577,437 | +1.06(+1.55%) |
Apr 27, 2011 | 68.14 | 68.44 | 67.75 | 68.31 | 818,894 | -0.32(-0.47%) |
Apr 26, 2011 | 68.73 | 68.75 | 68.23 | 68.64 | 890,103 | -0.74(-1.07%) |
Apr 25, 2011 | 68.98 | 69.40 | 68.84 | 69.38 | 1,073,139 | +1.49(+2.20%) |
Apr 21, 2011 | 67.99 | 68.33 | 67.77 | 67.89 | 546,537 | +0.47(+0.70%) |
Apr 20, 2011 | 67.43 | 67.56 | 67.12 | 67.41 | 602,414 | +0.99(+1.50%) |
Apr 19, 2011 | 66.58 | 66.67 | 66.18 | 66.42 | 1,076,498 | -0.99(-1.46%) |
Apr 18, 2011 | 67.17 | 67.50 | 67.05 | 67.41 | 945,991 | -0.34(-0.50%) |
Apr 15, 2011 | 67.83 | 68.14 | 67.60 | 67.75 | 588,721 | -0.21(-0.31%) |
Apr 14, 2011 | 67.86 | 68.14 | 67.47 | 67.96 | 817,874 | -0.09(-0.13%) |
Apr 13, 2011 | 68.36 | 68.40 | 67.71 | 68.04 | 829,698 | +0.68(+1.01%) |
Apr 12, 2011 | 66.88 | 67.68 | 66.86 | 67.36 | 1,190,492 | +0.61(+0.91%) |
Apr 11, 2011 | 67.20 | 67.28 | 66.54 | 66.75 | 1,213,121 | -1.20(-1.77%) |
Apr 08, 2011 | 68.55 | 68.62 | 67.78 | 67.96 | 1,362,508 | +0.58(+0.87%) |
Apr 07, 2011 | 67.94 | 67.94 | 66.27 | 67.37 | 1,881,414 | -0.12(-0.18%) |
Apr 06, 2011 | 67.31 | 67.95 | 67.12 | 67.49 | 2,245,758 | -0.24(-0.36%) |
Apr 05, 2011 | 67.63 | 68.35 | 67.38 | 67.74 | 2,374,728 | -1.61(-2.33%) |
Apr 04, 2011 | 69.99 | 69.99 | 69.29 | 69.35 | 1,101,978 | -0.90(-1.28%) |
Apr 01, 2011 | 70.27 | 70.68 | 69.63 | 70.25 | 852,967 | +0.23(+0.32%) |
Mar 31, 2011 | 70.44 | 70.48 | 69.98 | 70.02 | 610,604 | -0.62(-0.88%) |
Mar 30, 2011 | 70.26 | 71.13 | 70.03 | 70.64 | 969,868 | +1.09(+1.57%) |
Mar 29, 2011 | 69.43 | 69.87 | 69.30 | 69.55 | 1,303,287 | -0.73(-1.04%) |
Mar 28, 2011 | 70.55 | 70.88 | 70.24 | 70.29 | 814,857 | +0.47(+0.67%) |
Mar 25, 2011 | 70.02 | 70.10 | 69.61 | 69.82 | 1,165,500 | -0.37(-0.53%) |
Mar 24, 2011 | 69.40 | 70.71 | 69.33 | 70.19 | 1,746,424 | -0.82(-1.16%) |
Mar 23, 2011 | 70.77 | 71.51 | 69.98 | 71.01 | 1,083,995 | -0.74(-1.04%) |
Mar 22, 2011 | 71.74 | 71.95 | 71.34 | 71.75 | 1,408,529 | -0.65(-0.90%) |
Mar 21, 2011 | 71.98 | 72.86 | 71.96 | 72.40 | 1,976,494 | +1.89(+2.69%) |
Mar 18, 2011 | 69.07 | 70.53 | 68.98 | 70.51 | 1,695,674 | -0.43(-0.61%) |
Mar 17, 2011 | 71.11 | 71.48 | 70.23 | 70.94 | 1,767,709 | +1.31(+1.87%) |
Mar 16, 2011 | 70.98 | 71.56 | 68.38 | 69.64 | 3,447,906 | -0.73(-1.03%) |
Mar 15, 2011 | 69.36 | 70.94 | 69.17 | 70.36 | 5,920,816 | -0.29(-0.42%) |
Mar 14, 2011 | 69.66 | 70.86 | 69.36 | 70.66 | 4,195,434 | -3.39(-4.58%) |
Mar 11, 2011 | 73.74 | 74.42 | 73.27 | 74.04 | 2,074,604 | -1.62(-2.14%) |
Mar 10, 2011 | 76.14 | 76.50 | 75.51 | 75.66 | 679,808 | -1.75(-2.26%) |
Mar 09, 2011 | 77.50 | 77.80 | 77.25 | 77.41 | 526,107 | -0.39(-0.50%) |
Mar 08, 2011 | 77.52 | 78.09 | 77.04 | 77.80 | 493,520 | +0.84(+1.09%) |
Mar 07, 2011 | 78.08 | 78.31 | 76.83 | 76.96 | 668,630 | -1.70(-2.17%) |
Mar 04, 2011 | 79.20 | 79.40 | 77.98 | 78.66 | 509,765 | -1.04(-1.30%) |
Mar 03, 2011 | 79.36 | 79.71 | 79.10 | 79.70 | 626,168 | +0.57(+0.72%) |
Mar 02, 2011 | 79.46 | 79.67 | 78.76 | 79.13 | 743,745 | -1.13(-1.41%) |
Mar 01, 2011 | 81.02 | 81.18 | 80.01 | 80.26 | 1,148,693 | -0.40(-0.49%) |
Feb 28, 2011 | 80.75 | 80.86 | 80.29 | 80.66 | 883,064 | +1.34(+1.69%) |
Feb 25, 2011 | 79.12 | 79.39 | 78.72 | 79.32 | 646,506 | +1.43(+1.83%) |
Feb 24, 2011 | 77.01 | 78.39 | 76.51 | 77.89 | 1,203,354 | -0.06(-0.08%) |
Feb 23, 2011 | 78.22 | 78.50 | 77.02 | 77.95 | 1,154,375 | -0.45(-0.57%) |
Feb 22, 2011 | 78.84 | 79.45 | 78.11 | 78.40 | 1,184,333 | -2.17(-2.69%) |
Feb 18, 2011 | 80.74 | 80.82 | 80.41 | 80.57 | 431,977 | -0.22(-0.27%) |
Feb 17, 2011 | 80.91 | 80.96 | 80.59 | 80.79 | 920,969 | -0.20(-0.25%) |
Feb 16, 2011 | 80.56 | 81.04 | 80.45 | 80.99 | 516,762 | +0.61(+0.76%) |
Feb 15, 2011 | 80.48 | 80.83 | 80.10 | 80.37 | 782,451 | +0.14(+0.17%) |
Feb 14, 2011 | 80.06 | 80.37 | 79.84 | 80.23 | 1,226,743 | +2.39(+3.06%) |
Feb 11, 2011 | 76.86 | 77.98 | 76.85 | 77.85 | 1,031,693 | +1.06(+1.38%) |
Feb 10, 2011 | 78.09 | 78.65 | 76.55 | 76.78 | 2,436,575 | -0.70(-0.90%) |
Feb 09, 2011 | 77.02 | 77.48 | 76.27 | 77.48 | 1,503,631 | +0.92(+1.20%) |
Feb 08, 2011 | 75.13 | 77.21 | 75.13 | 76.57 | 3,392,852 | +2.97(+4.04%) |
Feb 07, 2011 | 73.25 | 73.69 | 73.22 | 73.59 | 379,239 | +0.33(+0.45%) |
Feb 04, 2011 | 73.27 | 73.27 | 72.64 | 73.27 | 537,051 | +0.06(+0.08%) |
Feb 03, 2011 | 73.00 | 73.27 | 72.42 | 73.21 | 445,749 | -0.28(-0.38%) |
Feb 02, 2011 | 73.49 | 73.58 | 73.10 | 73.48 | 1,099,904 | +1.48(+2.05%) |
Feb 01, 2011 | 71.42 | 72.08 | 71.18 | 72.00 | 669,261 | +0.96(+1.35%) |
Jan 31, 2011 | 71.06 | 71.36 | 70.47 | 71.04 | 750,129 | +0.71(+1.01%) |
Jan 28, 2011 | 71.23 | 71.36 | 70.15 | 70.34 | 957,840 | -1.88(-2.60%) |
Jan 27, 2011 | 71.77 | 72.45 | 71.75 | 72.21 | 551,442 | +1.07(+1.51%) |
Jan 26, 2011 | 71.22 | 71.62 | 70.93 | 71.14 | 1,025,844 | -1.36(-1.87%) |
Jan 25, 2011 | 72.12 | 72.60 | 71.99 | 72.50 | 353,938 | +0.31(+0.43%) |
Jan 24, 2011 | 71.25 | 72.33 | 71.04 | 72.19 | 452,135 | +1.29(+1.82%) |
Jan 21, 2011 | 70.73 | 71.17 | 70.56 | 70.90 | 702,921 | -1.17(-1.62%) |
Jan 20, 2011 | 72.16 | 72.29 | 71.34 | 72.06 | 895,657 | -0.55(-0.76%) |
Jan 19, 2011 | 73.50 | 73.51 | 72.37 | 72.62 | 664,091 | -1.02(-1.39%) |
Jan 18, 2011 | 73.75 | 73.91 | 73.37 | 73.64 | 462,400 | -0.67(-0.91%) |
Jan 14, 2011 | 73.92 | 74.43 | 73.85 | 74.31 | 621,633 | +0.49(+0.67%) |
Jan 13, 2011 | 73.72 | 74.07 | 73.48 | 73.82 | 1,045,369 | +0.82(+1.13%) |
Jan 12, 2011 | 72.76 | 73.17 | 72.40 | 73.00 | 684,062 | +0.92(+1.27%) |
Jan 11, 2011 | 72.00 | 72.08 | 71.64 | 72.08 | 449,143 | +0.53(+0.74%) |
Jan 10, 2011 | 71.05 | 71.55 | 70.93 | 71.55 | 481,361 | +0.27(+0.38%) |
Jan 07, 2011 | 71.42 | 71.71 | 71.02 | 71.29 | 793,734 | +0.80(+1.13%) |
Jan 06, 2011 | 70.08 | 70.79 | 69.92 | 70.49 | 1,241,248 | +1.16(+1.67%) |
Jan 05, 2011 | 68.82 | 69.49 | 68.04 | 69.33 | 603,892 | +0.29(+0.43%) |
Jan 04, 2011 | 68.58 | 69.04 | 68.39 | 69.04 | 498,948 | +0.37(+0.54%) |
Jan 03, 2011 | 68.31 | 68.94 | 68.31 | 68.67 | 459,273 | +0.69(+1.02%) |
Dec 31, 2010 | 67.64 | 68.17 | 67.55 | 67.98 | 299,267 | +0.24(+0.36%) |
Dec 30, 2010 | 68.22 | 68.37 | 67.48 | 67.73 | 291,259 | -0.65(-0.95%) |
Dec 29, 2010 | 68.24 | 68.40 | 68.08 | 68.38 | 339,281 | +0.73(+1.09%) |
Dec 28, 2010 | 67.91 | 67.91 | 67.49 | 67.65 | 284,274 | +0.30(+0.45%) |
Dec 27, 2010 | 66.92 | 67.43 | 66.92 | 67.34 | 265,426 | +0.21(+0.31%) |
Dec 23, 2010 | 67.43 | 67.47 | 66.96 | 67.14 | 230,494 | -0.03(-0.04%) |
Dec 22, 2010 | 67.04 | 67.34 | 67.04 | 67.16 | 225,011 | -0.28(-0.41%) |
Dec 21, 2010 | 67.00 | 67.54 | 66.82 | 67.44 | 439,179 | +0.67(+1.01%) |
Dec 20, 2010 | 66.93 | 67.12 | 66.67 | 66.76 | 350,335 | -0.22(-0.32%) |
Dec 17, 2010 | 66.95 | 67.21 | 66.78 | 66.98 | 329,518 | -0.71(-1.05%) |
Dec 16, 2010 | 67.43 | 67.80 | 67.15 | 67.69 | 221,190 | +0.14(+0.20%) |
Dec 15, 2010 | 67.51 | 68.01 | 67.39 | 67.55 | 377,502 | +0.09(+0.13%) |
Dec 14, 2010 | 67.52 | 67.85 | 67.31 | 67.47 | 383,797 | +0.05(+0.08%) |
Dec 13, 2010 | 67.29 | 67.63 | 67.01 | 67.41 | 471,151 | +0.62(+0.93%) |
Dec 10, 2010 | 66.70 | 66.99 | 66.43 | 66.79 | 455,201 | -0.61(-0.91%) |
Dec 09, 2010 | 67.75 | 67.75 | 67.09 | 67.40 | 409,057 | -0.34(-0.50%) |
Dec 08, 2010 | 68.01 | 68.11 | 67.23 | 67.74 | 420,679 | -0.27(-0.39%) |
Dec 07, 2010 | 68.56 | 68.68 | 67.91 | 68.01 | 601,224 | -0.41(-0.59%) |
Dec 06, 2010 | 68.30 | 68.55 | 68.13 | 68.42 | 331,009 | +0.08(+0.11%) |
Dec 03, 2010 | 67.86 | 68.51 | 67.79 | 68.34 | 757,489 | +0.03(+0.04%) |
Dec 02, 2010 | 67.74 | 68.70 | 67.72 | 68.31 | 676,292 | -0.48(-0.70%) |
Dec 01, 2010 | 68.35 | 69.00 | 68.31 | 68.80 | 1,352,322 | +1.63(+2.43%) |
Nov 30, 2010 | 66.52 | 67.42 | 66.19 | 67.16 | 638,967 | -0.48(-0.72%) |
Nov 29, 2010 | 67.22 | 67.76 | 66.59 | 67.65 | 624,662 | -0.10(-0.14%) |
Nov 26, 2010 | 67.51 | 67.83 | 67.48 | 67.74 | 362,802 | -0.49(-0.72%) |
Nov 24, 2010 | 67.84 | 68.23 | 68.23 | 68.23 | 756,483 | +1.30(+1.94%) |
Nov 23, 2010 | 66.92 | 67.74 | 66.64 | 66.94 | 725,332 | -0.90(-1.33%) |
Nov 22, 2010 | 67.74 | 68.01 | 67.25 | 67.84 | 748,412 | +0.00(+0.00%) |
Nov 19, 2010 | 67.47 | 67.84 | 66.96 | 67.84 | 1,107,788 | +1.02(+1.53%) |
Nov 18, 2010 | 66.88 | 67.01 | 66.42 | 66.82 | 1,144,061 | +1.24(+1.90%) |
Nov 17, 2010 | 65.56 | 65.86 | 65.34 | 65.57 | 770,222 | +0.80(+1.23%) |
Nov 16, 2010 | 65.38 | 65.41 | 64.62 | 64.78 | 965,887 | -1.10(-1.67%) |
Nov 15, 2010 | 65.94 | 66.02 | 65.41 | 65.87 | 716,669 | +0.60(+0.91%) |
Nov 12, 2010 | 65.30 | 66.05 | 65.08 | 65.28 | 1,291,430 | +0.22(+0.35%) |
Nov 11, 2010 | 65.06 | 65.14 | 64.71 | 65.05 | 790,189 | +0.22(+0.33%) |
Nov 10, 2010 | 64.17 | 65.11 | 63.97 | 64.84 | 1,512,259 | +1.64(+2.60%) |
Nov 09, 2010 | 63.98 | 64.28 | 62.91 | 63.19 | 1,018,864 | -0.55(-0.87%) |
Nov 08, 2010 | 63.63 | 63.82 | 63.20 | 63.75 | 1,042,041 | +0.95(+1.51%) |
Nov 05, 2010 | 63.83 | 63.90 | 62.55 | 62.80 | 1,177,569 | -0.08(-0.12%) |
Nov 04, 2010 | 62.20 | 62.95 | 61.92 | 62.87 | 2,174,341 | +1.75(+2.86%) |
Nov 03, 2010 | 60.71 | 61.13 | 60.30 | 61.13 | 507,005 | +0.41(+0.68%) |
Nov 02, 2010 | 60.82 | 61.16 | 60.69 | 60.71 | 618,657 | +0.52(+0.86%) |
Nov 01, 2010 | 60.60 | 60.60 | 59.93 | 60.19 | 804,662 | -1.03(-1.68%) |
Oct 29, 2010 | 61.30 | 61.41 | 61.05 | 61.22 | 274,189 | -0.27(-0.44%) |
Oct 28, 2010 | 61.34 | 61.54 | 60.96 | 61.49 | 617,968 | +0.19(+0.31%) |
Oct 27, 2010 | 61.41 | 61.71 | 60.77 | 61.30 | 1,556,784 | -0.39(-0.63%) |
Oct 25, 2010 | 61.98 | 62.23 | 61.47 | 61.69 | 521,576 | -0.29(-0.47%) |
Oct 22, 2010 | 61.96 | 62.36 | 61.78 | 61.98 | 483,698 | +0.07(+0.11%) |
Oct 21, 2010 | 61.78 | 62.22 | 61.58 | 61.92 | 509,011 | -0.06(-0.10%) |
Oct 20, 2010 | 61.46 | 62.05 | 61.46 | 61.98 | 708,203 | +0.29(+0.48%) |
Oct 19, 2010 | 61.90 | 62.24 | 61.41 | 61.68 | 616,946 | -1.06(-1.69%) |
Oct 18, 2010 | 62.25 | 62.81 | 62.24 | 62.74 | 407,381 | +0.92(+1.50%) |
Oct 15, 2010 | 61.90 | 62.26 | 61.43 | 61.82 | 1,151,155 | -0.74(-1.19%) |
Oct 14, 2010 | 61.94 | 62.61 | 61.62 | 62.56 | 1,241,677 | +1.79(+2.94%) |
Oct 13, 2010 | 60.56 | 61.15 | 60.45 | 60.77 | 558,798 | +0.22(+0.36%) |
Oct 12, 2010 | 60.50 | 60.77 | 60.21 | 60.56 | 553,920 | -0.71(-1.16%) |
Oct 11, 2010 | 61.39 | 61.56 | 61.17 | 61.27 | 224,696 | -0.17(-0.28%) |
Oct 08, 2010 | 61.44 | 61.51 | 60.96 | 61.44 | 399,690 | -0.07(-0.11%) |
Oct 07, 2010 | 62.05 | 62.05 | 61.33 | 61.51 | 322,063 | -0.03(-0.06%) |
Oct 06, 2010 | 61.66 | 61.79 | 61.47 | 61.54 | 547,510 | -0.73(-1.17%) |
Oct 05, 2010 | 61.68 | 62.30 | 61.63 | 62.27 | 464,887 | +1.07(+1.75%) |
Oct 04, 2010 | 61.15 | 61.60 | 60.96 | 61.20 | 427,088 | -0.87(-1.41%) |