Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 49.93 | 50.44 | 49.56 | 50.22 | 491,330 | +0.66(+1.33%) |
Dec 29, 2011 | 49.05 | 49.59 | 49.01 | 49.56 | 460,653 | +0.77(+1.57%) |
Dec 28, 2011 | 49.21 | 49.32 | 48.64 | 48.79 | 508,347 | -0.08(-0.17%) |
Dec 27, 2011 | 49.13 | 49.13 | 48.80 | 48.87 | 322,676 | -0.45(-0.91%) |
Dec 23, 2011 | 49.31 | 49.36 | 49.02 | 49.32 | 369,988 | +0.53(+1.09%) |
Dec 21, 2011 | 48.71 | 48.88 | 48.48 | 48.79 | 405,605 | -0.18(-0.37%) |
Dec 20, 2011 | 49.04 | 49.04 | 48.55 | 48.97 | 493,409 | +0.90(+1.86%) |
Dec 19, 2011 | 48.56 | 48.82 | 48.04 | 48.08 | 466,912 | -0.30(-0.61%) |
Dec 16, 2011 | 48.67 | 48.81 | 48.22 | 48.37 | 793,335 | -1.27(-2.55%) |
Dec 15, 2011 | 49.76 | 49.94 | 49.52 | 49.64 | 425,384 | +0.11(+0.23%) |
Dec 14, 2011 | 49.59 | 49.83 | 49.28 | 49.53 | 723,347 | -0.32(-0.64%) |
Dec 13, 2011 | 50.58 | 50.88 | 49.56 | 49.84 | 760,155 | -0.65(-1.28%) |
Dec 12, 2011 | 50.98 | 50.98 | 50.23 | 50.49 | 584,200 | -1.30(-2.51%) |
Dec 09, 2011 | 50.48 | 52.12 | 50.47 | 51.79 | 969,761 | +0.81(+1.59%) |
Dec 08, 2011 | 51.66 | 51.76 | 50.88 | 50.98 | 543,715 | -1.00(-1.93%) |
Dec 07, 2011 | 51.72 | 52.14 | 51.31 | 51.98 | 884,098 | +1.02(+2.00%) |
Dec 06, 2011 | 51.07 | 51.29 | 50.75 | 50.96 | 782,022 | -0.71(-1.38%) |
Dec 05, 2011 | 51.66 | 51.77 | 51.32 | 51.67 | 1,192,688 | +1.39(+2.76%) |
Dec 02, 2011 | 50.63 | 50.77 | 50.20 | 50.28 | 607,305 | +0.38(+0.76%) |
Dec 01, 2011 | 49.79 | 50.27 | 49.74 | 49.91 | 592,411 | -0.14(-0.29%) |
Nov 30, 2011 | 49.82 | 50.41 | 49.72 | 50.05 | 1,094,155 | +1.15(+2.36%) |
Nov 29, 2011 | 48.96 | 49.16 | 48.67 | 48.90 | 668,443 | +0.17(+0.34%) |
Nov 28, 2011 | 48.69 | 48.91 | 48.52 | 48.73 | 817,051 | +1.56(+3.32%) |
Nov 25, 2011 | 47.19 | 47.78 | 47.03 | 47.16 | 508,268 | +1.31(+2.85%) |
Nov 23, 2011 | 46.66 | 46.66 | 45.84 | 45.86 | 850,553 | -1.18(-2.50%) |
Nov 22, 2011 | 46.63 | 47.32 | 46.63 | 47.03 | 679,651 | +0.57(+1.23%) |
Nov 21, 2011 | 46.90 | 47.03 | 46.32 | 46.47 | 986,724 | -1.80(-3.73%) |
Nov 18, 2011 | 48.62 | 48.73 | 48.17 | 48.27 | 683,877 | -0.58(-1.20%) |
Nov 17, 2011 | 49.01 | 49.19 | 48.51 | 48.85 | 974,472 | +0.60(+1.24%) |
Nov 16, 2011 | 48.95 | 48.95 | 48.18 | 48.25 | 728,190 | -0.30(-0.63%) |
Nov 15, 2011 | 48.60 | 48.77 | 48.30 | 48.55 | 495,731 | -0.28(-0.58%) |
Nov 14, 2011 | 48.77 | 49.02 | 48.64 | 48.83 | 662,953 | +0.14(+0.30%) |
Nov 11, 2011 | 48.45 | 48.75 | 48.35 | 48.69 | 829,346 | -0.29(-0.59%) |
Nov 10, 2011 | 49.15 | 49.15 | 48.64 | 48.98 | 504,283 | +0.37(+0.77%) |
Nov 09, 2011 | 48.77 | 49.03 | 48.45 | 48.61 | 1,051,868 | -0.46(-0.93%) |
Nov 08, 2011 | 48.24 | 49.21 | 48.24 | 49.06 | 1,008,126 | -0.66(-1.33%) |
Nov 07, 2011 | 49.59 | 49.73 | 49.26 | 49.72 | 436,946 | +0.23(+0.46%) |
Nov 04, 2011 | 49.50 | 49.65 | 49.21 | 49.50 | 478,083 | -0.16(-0.32%) |
Nov 03, 2011 | 49.56 | 49.73 | 48.99 | 49.65 | 901,809 | +0.42(+0.85%) |
Nov 02, 2011 | 49.26 | 49.81 | 49.13 | 49.24 | 1,086,916 | -0.32(-0.64%) |
Nov 01, 2011 | 49.59 | 50.10 | 49.46 | 49.56 | 1,135,008 | -1.10(-2.17%) |
Oct 31, 2011 | 51.03 | 51.15 | 50.65 | 50.66 | 924,780 | -2.24(-4.23%) |
Oct 28, 2011 | 52.56 | 53.01 | 52.34 | 52.90 | 760,972 | +0.30(+0.58%) |
Oct 27, 2011 | 51.89 | 52.97 | 51.86 | 52.59 | 1,017,790 | +1.80(+3.54%) |
Oct 26, 2011 | 51.01 | 51.01 | 50.46 | 50.79 | 833,963 | +0.43(+0.86%) |
Oct 25, 2011 | 50.73 | 51.01 | 50.23 | 50.36 | 682,589 | -1.30(-2.51%) |
Oct 24, 2011 | 51.16 | 51.83 | 51.16 | 51.66 | 486,565 | +0.32(+0.62%) |
Oct 21, 2011 | 51.03 | 51.45 | 50.89 | 51.34 | 575,926 | +0.62(+1.23%) |
Oct 20, 2011 | 50.88 | 51.01 | 50.24 | 50.72 | 875,463 | -0.42(-0.82%) |
Oct 19, 2011 | 51.46 | 51.54 | 50.91 | 51.14 | 458,340 | -0.59(-1.15%) |
Oct 18, 2011 | 51.00 | 52.18 | 50.86 | 51.73 | 492,919 | +0.61(+1.19%) |
Oct 17, 2011 | 51.27 | 51.60 | 51.03 | 51.12 | 422,189 | -0.11(-0.21%) |
Oct 14, 2011 | 51.14 | 51.36 | 50.93 | 51.23 | 555,364 | -0.18(-0.35%) |
Oct 13, 2011 | 51.28 | 51.50 | 50.99 | 51.41 | 668,948 | -0.08(-0.15%) |
Oct 12, 2011 | 51.45 | 51.88 | 51.14 | 51.48 | 659,541 | +0.37(+0.73%) |
Oct 11, 2011 | 51.02 | 51.42 | 50.89 | 51.11 | 478,555 | -0.52(-1.01%) |
Oct 10, 2011 | 51.03 | 51.70 | 50.95 | 51.64 | 449,443 | +1.42(+2.83%) |
Oct 07, 2011 | 50.99 | 51.03 | 50.18 | 50.22 | 767,292 | -0.81(-1.59%) |
Oct 06, 2011 | 50.88 | 51.12 | 50.67 | 51.03 | 558,478 | +0.39(+0.76%) |
Oct 05, 2011 | 49.79 | 50.85 | 49.62 | 50.64 | 744,260 | -0.39(-0.77%) |
Oct 04, 2011 | 50.21 | 51.04 | 49.59 | 51.04 | 1,069,259 | +0.18(+0.36%) |
Oct 03, 2011 | 52.05 | 52.46 | 50.64 | 50.85 | 720,810 | -0.98(-1.89%) |
Sep 30, 2011 | 52.37 | 52.68 | 51.83 | 51.83 | 778,666 | -1.48(-2.78%) |
Sep 29, 2011 | 53.54 | 53.85 | 52.46 | 53.31 | 494,430 | +0.81(+1.55%) |
Sep 28, 2011 | 52.92 | 53.51 | 52.40 | 52.50 | 620,751 | +0.26(+0.49%) |
Sep 27, 2011 | 52.99 | 53.09 | 51.99 | 52.24 | 808,177 | +0.41(+0.79%) |
Sep 26, 2011 | 51.53 | 51.86 | 50.93 | 51.83 | 757,657 | +0.69(+1.36%) |
Sep 23, 2011 | 50.64 | 51.18 | 50.38 | 51.14 | 469,179 | +0.66(+1.31%) |
Sep 22, 2011 | 50.80 | 51.27 | 50.00 | 50.48 | 757,848 | -1.00(-1.95%) |
Sep 21, 2011 | 52.84 | 52.99 | 51.40 | 51.48 | 549,260 | -1.61(-3.02%) |
Sep 20, 2011 | 53.32 | 53.78 | 52.99 | 53.08 | 820,656 | -0.31(-0.58%) |
Sep 19, 2011 | 52.65 | 53.52 | 52.31 | 53.39 | 632,392 | +0.02(+0.04%) |
Sep 16, 2011 | 53.88 | 53.93 | 53.08 | 53.37 | 371,872 | -0.30(-0.56%) |
Sep 15, 2011 | 53.15 | 53.69 | 52.87 | 53.67 | 560,631 | +1.24(+2.36%) |
Sep 14, 2011 | 52.34 | 52.92 | 51.69 | 52.44 | 521,561 | +0.39(+0.75%) |
Sep 13, 2011 | 51.73 | 52.11 | 51.52 | 52.04 | 565,107 | +0.66(+1.29%) |
Sep 12, 2011 | 50.67 | 51.43 | 50.54 | 51.38 | 712,062 | +0.28(+0.55%) |
Sep 09, 2011 | 51.56 | 51.73 | 50.92 | 51.10 | 658,702 | -1.18(-2.26%) |
Sep 08, 2011 | 52.46 | 52.87 | 52.06 | 52.28 | 652,730 | -0.36(-0.69%) |
Sep 07, 2011 | 52.54 | 52.75 | 52.22 | 52.65 | 958,102 | +1.19(+2.31%) |
Sep 06, 2011 | 51.13 | 51.61 | 50.97 | 51.46 | 1,269,433 | -0.81(-1.54%) |
Sep 02, 2011 | 52.84 | 52.93 | 52.03 | 52.26 | 1,013,508 | -1.38(-2.57%) |
Sep 01, 2011 | 53.97 | 54.40 | 53.56 | 53.64 | 626,865 | -0.51(-0.93%) |
Aug 31, 2011 | 53.99 | 54.42 | 53.73 | 54.15 | 968,054 | +0.68(+1.27%) |
Aug 30, 2011 | 53.44 | 53.75 | 53.12 | 53.47 | 1,034,671 | -0.87(-1.61%) |
Aug 29, 2011 | 53.78 | 54.54 | 53.67 | 54.34 | 964,802 | +0.34(+0.63%) |
Aug 26, 2011 | 53.71 | 54.47 | 53.20 | 54.00 | 551,025 | +0.29(+0.53%) |
Aug 25, 2011 | 54.60 | 54.85 | 53.47 | 53.72 | 612,092 | -0.61(-1.12%) |
Aug 24, 2011 | 53.73 | 54.41 | 53.64 | 54.33 | 918,415 | -0.60(-1.10%) |
Aug 23, 2011 | 53.99 | 54.93 | 53.60 | 54.93 | 586,605 | +1.76(+3.32%) |
Aug 22, 2011 | 53.94 | 54.01 | 52.80 | 53.17 | 1,241,700 | -0.12(-0.23%) |
Aug 19, 2011 | 54.05 | 54.60 | 53.01 | 53.29 | 2,059,961 | -0.66(-1.22%) |
Aug 18, 2011 | 54.62 | 54.62 | 53.44 | 53.94 | 1,161,967 | -2.34(-4.16%) |
Aug 17, 2011 | 56.57 | 56.75 | 56.06 | 56.29 | 298,293 | -0.56(-0.98%) |
Aug 16, 2011 | 56.70 | 57.29 | 56.32 | 56.84 | 335,298 | -0.53(-0.92%) |
Aug 15, 2011 | 56.95 | 57.43 | 56.72 | 57.37 | 419,933 | +1.30(+2.31%) |
Aug 12, 2011 | 56.12 | 56.56 | 55.85 | 56.08 | 852,847 | -0.56(-0.98%) |
Aug 11, 2011 | 55.44 | 57.24 | 55.03 | 56.63 | 768,873 | +1.29(+2.33%) |
Aug 10, 2011 | 56.85 | 56.85 | 55.22 | 55.34 | 980,604 | -2.85(-4.90%) |
Aug 09, 2011 | 57.46 | 58.25 | 55.65 | 58.19 | 1,708,761 | +2.63(+4.73%) |
Aug 08, 2011 | 57.46 | 58.26 | 55.10 | 55.56 | 1,581,992 | -2.80(-4.79%) |
Aug 05, 2011 | 58.79 | 59.09 | 56.91 | 58.36 | 1,619,930 | +0.02(+0.03%) |
Aug 04, 2011 | 59.29 | 59.57 | 58.33 | 58.34 | 1,531,032 | -2.90(-4.74%) |
Aug 03, 2011 | 61.10 | 61.35 | 60.17 | 61.25 | 802,283 | -0.02(-0.04%) |
Aug 02, 2011 | 61.35 | 62.23 | 61.08 | 61.27 | 940,686 | -0.36(-0.59%) |
Aug 01, 2011 | 61.87 | 61.96 | 61.17 | 61.63 | 638,683 | -0.11(-0.18%) |
Jul 29, 2011 | 61.18 | 61.89 | 61.07 | 61.74 | 486,461 | +0.37(+0.60%) |
Jul 28, 2011 | 61.79 | 62.13 | 61.28 | 61.37 | 654,171 | -0.56(-0.90%) |
Jul 27, 2011 | 62.73 | 62.85 | 61.84 | 61.93 | 553,105 | -1.45(-2.29%) |
Jul 26, 2011 | 63.48 | 63.63 | 63.16 | 63.39 | 456,666 | -0.02(-0.04%) |
Jul 25, 2011 | 63.31 | 63.73 | 63.31 | 63.41 | 302,528 | -0.66(-1.04%) |
Jul 22, 2011 | 64.21 | 64.22 | 64.02 | 64.07 | 271,454 | -0.35(-0.54%) |
Jul 21, 2011 | 63.56 | 64.43 | 63.54 | 64.42 | 813,060 | +0.86(+1.35%) |
Jul 20, 2011 | 63.57 | 63.61 | 63.09 | 63.56 | 327,296 | +0.07(+0.11%) |
Jul 19, 2011 | 63.11 | 63.85 | 63.11 | 63.49 | 588,250 | +0.66(+1.06%) |
Jul 18, 2011 | 62.93 | 63.02 | 62.52 | 62.83 | 1,106,617 | -0.37(-0.58%) |
Jul 15, 2011 | 63.41 | 63.73 | 62.89 | 63.20 | 619,095 | -0.32(-0.51%) |
Jul 14, 2011 | 63.85 | 64.18 | 63.24 | 63.52 | 561,209 | -0.30(-0.47%) |
Jul 13, 2011 | 63.66 | 64.25 | 63.59 | 63.82 | 633,480 | +0.78(+1.24%) |
Jul 12, 2011 | 62.99 | 63.50 | 62.96 | 63.04 | 610,716 | -0.05(-0.07%) |
Jul 11, 2011 | 63.07 | 63.25 | 62.82 | 63.09 | 668,818 | -0.53(-0.83%) |
Jul 08, 2011 | 63.56 | 63.80 | 63.08 | 63.61 | 628,295 | -0.18(-0.28%) |
Jul 07, 2011 | 63.69 | 63.99 | 63.46 | 63.79 | 558,757 | +0.28(+0.44%) |
Jul 06, 2011 | 63.48 | 63.58 | 63.14 | 63.51 | 439,054 | +0.50(+0.80%) |
Jul 05, 2011 | 62.93 | 63.12 | 62.73 | 63.01 | 388,841 | +0.11(+0.18%) |
Jul 01, 2011 | 62.14 | 62.93 | 62.14 | 62.90 | 828,654 | +0.78(+1.25%) |
Jun 30, 2011 | 61.60 | 62.29 | 61.57 | 62.12 | 706,667 | +0.67(+1.09%) |
Jun 29, 2011 | 61.17 | 61.55 | 60.73 | 61.45 | 571,875 | +1.09(+1.81%) |
Jun 28, 2011 | 60.16 | 60.48 | 60.12 | 60.36 | 320,725 | +0.26(+0.43%) |
Jun 27, 2011 | 60.05 | 60.35 | 59.90 | 60.10 | 826,726 | -1.17(-1.91%) |
Jun 24, 2011 | 61.42 | 61.56 | 61.18 | 61.27 | 443,450 | +0.35(+0.58%) |
Jun 23, 2011 | 60.27 | 60.98 | 60.18 | 60.91 | 754,650 | +0.09(+0.15%) |
Jun 22, 2011 | 60.69 | 61.36 | 60.69 | 60.82 | 536,059 | -0.05(-0.07%) |
Jun 21, 2011 | 60.52 | 60.97 | 60.39 | 60.87 | 534,942 | +0.47(+0.79%) |
Jun 20, 2011 | 60.27 | 60.45 | 60.24 | 60.39 | 611,049 | +0.47(+0.78%) |
Jun 17, 2011 | 60.00 | 60.22 | 59.82 | 59.93 | 497,933 | +0.03(+0.05%) |
Jun 16, 2011 | 59.72 | 60.11 | 59.57 | 59.90 | 769,729 | -0.01(-0.01%) |
Jun 15, 2011 | 60.23 | 60.55 | 59.75 | 59.90 | 730,511 | -0.72(-1.19%) |
Jun 14, 2011 | 60.36 | 60.79 | 60.33 | 60.63 | 615,887 | +0.54(+0.90%) |
Jun 13, 2011 | 60.45 | 60.49 | 59.84 | 60.09 | 1,109,330 | -0.72(-1.18%) |
Jun 10, 2011 | 61.28 | 61.29 | 60.76 | 60.80 | 1,326,889 | -0.94(-1.53%) |
Jun 09, 2011 | 61.49 | 61.91 | 61.36 | 61.74 | 409,571 | +0.13(+0.21%) |
Jun 08, 2011 | 61.76 | 62.12 | 61.48 | 61.62 | 986,589 | +0.14(+0.22%) |
Jun 07, 2011 | 61.62 | 61.73 | 61.37 | 61.48 | 1,009,405 | +1.24(+2.06%) |
Jun 06, 2011 | 60.41 | 60.56 | 60.09 | 60.24 | 590,518 | -0.44(-0.73%) |
Jun 03, 2011 | 60.55 | 61.05 | 60.40 | 60.68 | 862,538 | +0.47(+0.78%) |
May 24, 2011 | 60.22 | 60.54 | 60.06 | 60.21 | 1,230,074 | +0.26(+0.44%) |
May 23, 2011 | 59.76 | 60.18 | 59.67 | 59.95 | 659,690 | -0.32(-0.53%) |
May 20, 2011 | 60.54 | 60.54 | 60.07 | 60.27 | 706,808 | -0.56(-0.92%) |
May 19, 2011 | 61.07 | 61.18 | 60.46 | 60.82 | 900,740 | -0.52(-0.85%) |
May 18, 2011 | 61.22 | 61.41 | 61.06 | 61.34 | 521,111 | +0.02(+0.02%) |
May 17, 2011 | 61.21 | 61.47 | 60.95 | 61.33 | 883,391 | -0.63(-1.02%) |
May 16, 2011 | 62.47 | 62.55 | 61.82 | 61.96 | 733,021 | -0.88(-1.40%) |
May 13, 2011 | 63.24 | 63.31 | 62.69 | 62.84 | 1,419,657 | -0.19(-0.30%) |
May 12, 2011 | 62.44 | 63.09 | 62.14 | 63.03 | 2,201,322 | +1.64(+2.66%) |
May 11, 2011 | 61.05 | 61.52 | 60.64 | 61.40 | 1,281,764 | +0.33(+0.54%) |
May 10, 2011 | 60.77 | 61.09 | 60.67 | 61.07 | 948,781 | +1.25(+2.09%) |
May 09, 2011 | 59.59 | 59.84 | 59.26 | 59.81 | 643,283 | +0.20(+0.33%) |
May 06, 2011 | 60.24 | 60.29 | 59.30 | 59.62 | 795,316 | -0.35(-0.58%) |
May 05, 2011 | 59.96 | 60.42 | 59.73 | 59.97 | 912,473 | -0.15(-0.25%) |
May 04, 2011 | 60.14 | 60.45 | 59.95 | 60.12 | 604,710 | +0.05(+0.09%) |
May 03, 2011 | 60.55 | 60.58 | 59.69 | 60.06 | 849,272 | -0.35(-0.59%) |
May 02, 2011 | 60.45 | 60.48 | 60.32 | 60.42 | 918,318 | +0.36(+0.60%) |
Apr 29, 2011 | 60.00 | 60.44 | 59.98 | 60.06 | 740,557 | +0.14(+0.23%) |
Apr 28, 2011 | 59.46 | 60.04 | 59.28 | 59.92 | 668,497 | +0.91(+1.55%) |
Apr 27, 2011 | 58.86 | 59.11 | 58.53 | 59.01 | 948,031 | -0.28(-0.47%) |
Apr 26, 2011 | 59.37 | 59.38 | 58.94 | 59.29 | 1,030,469 | -0.64(-1.07%) |
Apr 25, 2011 | 59.59 | 59.94 | 59.46 | 59.93 | 1,242,370 | +1.29(+2.20%) |
Apr 21, 2011 | 58.73 | 59.02 | 58.54 | 58.64 | 632,725 | +0.41(+0.70%) |
Apr 20, 2011 | 58.25 | 58.36 | 57.98 | 58.23 | 697,413 | +0.86(+1.50%) |
Apr 19, 2011 | 57.51 | 57.59 | 57.17 | 57.37 | 1,246,258 | -0.85(-1.46%) |
Apr 18, 2011 | 58.02 | 58.31 | 57.91 | 58.22 | 1,095,171 | -0.29(-0.50%) |
Apr 15, 2011 | 58.59 | 58.86 | 58.39 | 58.52 | 681,561 | -0.18(-0.31%) |
Apr 14, 2011 | 58.62 | 58.86 | 58.28 | 58.70 | 946,851 | -0.08(-0.13%) |
Apr 13, 2011 | 59.05 | 59.08 | 58.49 | 58.77 | 960,539 | +0.59(+1.01%) |
Apr 12, 2011 | 57.77 | 58.46 | 57.76 | 58.19 | 1,378,229 | +0.53(+0.92%) |
Apr 11, 2011 | 58.04 | 58.12 | 57.48 | 57.66 | 1,404,427 | -1.04(-1.77%) |
Apr 08, 2011 | 59.21 | 59.27 | 58.55 | 58.70 | 1,577,372 | +0.50(+0.87%) |
Apr 07, 2011 | 58.68 | 58.68 | 57.24 | 58.19 | 2,178,108 | -0.11(-0.18%) |
Apr 06, 2011 | 58.14 | 58.69 | 57.98 | 58.30 | 2,599,908 | -0.21(-0.36%) |
Apr 05, 2011 | 58.42 | 59.04 | 58.20 | 58.51 | 2,749,216 | -1.39(-2.33%) |
Apr 04, 2011 | 60.45 | 60.45 | 59.85 | 59.90 | 1,275,757 | -0.78(-1.28%) |
Apr 01, 2011 | 60.70 | 61.05 | 60.15 | 60.68 | 987,478 | +0.20(+0.32%) |
Mar 31, 2011 | 60.85 | 60.88 | 60.45 | 60.48 | 706,894 | -0.54(-0.88%) |
Mar 30, 2011 | 60.69 | 61.44 | 60.49 | 61.02 | 1,122,814 | +0.94(+1.57%) |
Mar 29, 2011 | 59.97 | 60.35 | 59.86 | 60.08 | 1,508,811 | -0.63(-1.04%) |
Mar 28, 2011 | 60.94 | 61.22 | 60.67 | 60.71 | 943,357 | -0.16(-0.26%) |
Mar 25, 2011 | 61.04 | 61.12 | 60.69 | 60.87 | 1,336,816 | -0.32(-0.53%) |
Mar 24, 2011 | 60.51 | 61.65 | 60.45 | 61.19 | 2,003,129 | -0.72(-1.16%) |
Mar 23, 2011 | 61.70 | 62.35 | 61.01 | 61.91 | 1,243,330 | -0.65(-1.04%) |
Mar 22, 2011 | 62.54 | 62.73 | 62.20 | 62.56 | 1,615,567 | -0.57(-0.90%) |
Mar 21, 2011 | 62.75 | 63.52 | 62.74 | 63.12 | 2,267,016 | +1.65(+2.69%) |
Mar 18, 2011 | 60.22 | 61.49 | 60.14 | 61.47 | 1,944,919 | -0.38(-0.61%) |
Mar 17, 2011 | 62.00 | 62.32 | 61.23 | 61.85 | 2,027,543 | +1.14(+1.87%) |
Mar 16, 2011 | 61.89 | 62.39 | 59.62 | 60.71 | 3,954,710 | -0.63(-1.03%) |
Mar 15, 2011 | 60.47 | 61.85 | 60.31 | 61.34 | 6,791,109 | -0.26(-0.42%) |
Mar 14, 2011 | 60.73 | 61.78 | 60.47 | 61.60 | 4,812,115 | -2.95(-4.58%) |
Mar 11, 2011 | 64.29 | 64.89 | 63.88 | 64.56 | 2,379,548 | -1.41(-2.14%) |
Mar 10, 2011 | 66.38 | 66.70 | 65.84 | 65.96 | 779,733 | -1.52(-2.26%) |
Mar 09, 2011 | 67.57 | 67.83 | 67.35 | 67.49 | 603,439 | -0.34(-0.50%) |
Mar 08, 2011 | 67.58 | 68.08 | 67.16 | 67.83 | 566,062 | +0.73(+1.09%) |
Mar 07, 2011 | 68.07 | 68.27 | 66.98 | 67.10 | 766,911 | -1.48(-2.17%) |
Mar 04, 2011 | 69.05 | 69.23 | 67.98 | 68.58 | 584,694 | -0.90(-1.30%) |
Mar 03, 2011 | 69.19 | 69.49 | 68.96 | 69.48 | 718,208 | +0.50(+0.72%) |
Mar 02, 2011 | 69.27 | 69.46 | 68.67 | 68.99 | 853,068 | -0.99(-1.41%) |
Mar 01, 2011 | 70.64 | 70.77 | 69.76 | 69.97 | 1,317,538 | -0.35(-0.49%) |
Feb 28, 2011 | 70.40 | 70.49 | 70.00 | 70.32 | 1,012,864 | +1.17(+1.69%) |
Feb 25, 2011 | 68.98 | 69.21 | 68.63 | 69.15 | 741,535 | +1.24(+1.83%) |
Feb 24, 2011 | 67.14 | 68.35 | 66.70 | 67.91 | 1,380,233 | -0.05(-0.08%) |
Feb 23, 2011 | 68.20 | 68.44 | 67.15 | 67.96 | 1,324,055 | -0.39(-0.57%) |
Feb 22, 2011 | 68.74 | 69.27 | 68.10 | 68.35 | 1,358,417 | -1.89(-2.69%) |
Feb 18, 2011 | 70.39 | 70.46 | 70.10 | 70.25 | 495,473 | -0.19(-0.27%) |
Feb 17, 2011 | 70.54 | 70.58 | 70.26 | 70.43 | 1,056,341 | -0.17(-0.25%) |
Feb 16, 2011 | 70.24 | 70.65 | 70.14 | 70.61 | 592,720 | +0.54(+0.76%) |
Feb 15, 2011 | 70.17 | 70.47 | 69.84 | 70.07 | 897,463 | +0.12(+0.17%) |
Feb 14, 2011 | 69.80 | 70.07 | 69.60 | 69.95 | 1,407,061 | +2.08(+3.06%) |
Feb 11, 2011 | 67.01 | 67.98 | 67.00 | 67.87 | 1,183,340 | +0.93(+1.38%) |
Feb 10, 2011 | 68.08 | 68.57 | 66.74 | 66.94 | 2,794,725 | -0.61(-0.90%) |
Feb 09, 2011 | 67.15 | 67.55 | 66.50 | 67.55 | 1,724,648 | +0.80(+1.20%) |
Feb 08, 2011 | 65.50 | 67.31 | 65.50 | 66.76 | 3,891,564 | +2.59(+4.04%) |
Feb 07, 2011 | 63.86 | 64.25 | 63.84 | 64.16 | 434,982 | +0.29(+0.45%) |
Feb 04, 2011 | 63.88 | 63.88 | 63.33 | 63.88 | 615,992 | +0.05(+0.08%) |
Feb 03, 2011 | 63.64 | 63.88 | 63.14 | 63.82 | 511,269 | -0.24(-0.38%) |
Feb 02, 2011 | 64.07 | 64.15 | 63.73 | 64.07 | 1,261,577 | +1.29(+2.05%) |
Feb 01, 2011 | 62.26 | 62.84 | 62.06 | 62.78 | 767,635 | +0.84(+1.35%) |
Jan 31, 2011 | 61.95 | 62.21 | 61.44 | 61.94 | 860,390 | +0.62(+1.01%) |
Jan 28, 2011 | 62.11 | 62.22 | 61.16 | 61.32 | 1,098,632 | -1.64(-2.60%) |
Jan 27, 2011 | 62.57 | 63.17 | 62.56 | 62.96 | 632,498 | +0.93(+1.51%) |
Jan 26, 2011 | 62.09 | 62.44 | 61.84 | 62.02 | 1,176,632 | -1.18(-1.87%) |
Jan 25, 2011 | 62.87 | 63.30 | 62.76 | 63.21 | 405,963 | +0.27(+0.43%) |
Jan 24, 2011 | 62.12 | 63.06 | 61.93 | 62.93 | 518,594 | +1.12(+1.82%) |
Jan 21, 2011 | 61.67 | 62.05 | 61.52 | 61.81 | 806,243 | -1.02(-1.62%) |
Jan 20, 2011 | 62.91 | 63.02 | 62.20 | 62.83 | 1,027,309 | -0.48(-0.76%) |
Jan 19, 2011 | 64.08 | 64.09 | 63.09 | 63.31 | 761,705 | -0.89(-1.39%) |
Jan 18, 2011 | 64.30 | 64.43 | 63.97 | 64.20 | 530,368 | -0.59(-0.91%) |
Jan 14, 2011 | 64.45 | 64.89 | 64.39 | 64.79 | 713,007 | +0.43(+0.67%) |
Jan 13, 2011 | 64.27 | 64.58 | 64.07 | 64.36 | 1,199,027 | +0.72(+1.13%) |
Jan 12, 2011 | 63.44 | 63.79 | 63.12 | 63.64 | 784,611 | +0.80(+1.27%) |
Jan 11, 2011 | 62.78 | 62.84 | 62.46 | 62.84 | 515,162 | +0.46(+0.74%) |
Jan 10, 2011 | 61.95 | 62.38 | 61.84 | 62.38 | 552,115 | +0.23(+0.38%) |
Jan 07, 2011 | 62.27 | 62.52 | 61.92 | 62.15 | 910,404 | +0.69(+1.13%) |
Jan 06, 2011 | 61.10 | 61.72 | 60.96 | 61.46 | 1,423,697 | +1.01(+1.67%) |
Jan 05, 2011 | 60.00 | 60.58 | 59.32 | 60.45 | 692,658 | +0.26(+0.43%) |
Jan 04, 2011 | 59.79 | 60.19 | 59.63 | 60.19 | 572,288 | +0.32(+0.54%) |