Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 72.05 | 72.71 | 72.05 | 72.55 | 202,725 | +0.26(+0.36%) |
Dec 29, 2011 | 71.95 | 72.36 | 71.85 | 72.28 | 261,003 | +0.34(+0.47%) |
Dec 28, 2011 | 72.25 | 72.37 | 71.11 | 71.95 | 215,550 | -0.41(-0.56%) |
Dec 27, 2011 | 72.29 | 72.47 | 72.07 | 72.35 | 143,647 | -0.12(-0.16%) |
Dec 23, 2011 | 72.02 | 72.49 | 71.91 | 72.47 | 194,248 | +1.89(+2.68%) |
Dec 21, 2011 | 70.25 | 70.58 | 69.31 | 70.58 | 263,114 | +0.05(+0.07%) |
Dec 20, 2011 | 69.11 | 70.76 | 69.11 | 70.53 | 368,338 | +2.32(+3.40%) |
Dec 19, 2011 | 68.65 | 69.05 | 68.08 | 68.21 | 404,054 | -0.40(-0.58%) |
Dec 16, 2011 | 68.91 | 69.21 | 68.18 | 68.61 | 407,673 | +0.37(+0.54%) |
Dec 15, 2011 | 68.77 | 69.09 | 68.05 | 68.24 | 548,412 | +0.09(+0.13%) |
Dec 14, 2011 | 68.66 | 68.78 | 67.91 | 68.15 | 588,013 | -0.67(-0.97%) |
Dec 13, 2011 | 69.44 | 69.96 | 68.51 | 68.82 | 405,026 | -0.38(-0.55%) |
Dec 12, 2011 | 68.86 | 69.24 | 68.64 | 69.20 | 518,721 | -0.33(-0.47%) |
Dec 09, 2011 | 68.48 | 69.69 | 68.32 | 69.53 | 309,008 | +1.26(+1.85%) |
Dec 08, 2011 | 68.97 | 69.17 | 68.09 | 68.27 | 449,014 | -1.01(-1.46%) |
Dec 07, 2011 | 68.88 | 69.47 | 68.42 | 69.28 | 499,369 | +0.15(+0.21%) |
Dec 06, 2011 | 70.07 | 70.07 | 68.44 | 69.13 | 516,449 | -0.95(-1.36%) |
Dec 05, 2011 | 69.42 | 70.34 | 69.10 | 70.08 | 568,838 | +1.60(+2.34%) |
Dec 02, 2011 | 68.57 | 68.98 | 67.85 | 68.48 | 1,145,643 | +0.32(+0.47%) |
Dec 01, 2011 | 67.64 | 69.03 | 67.30 | 68.16 | 575,552 | +0.43(+0.63%) |
Nov 30, 2011 | 67.41 | 67.83 | 66.48 | 67.74 | 652,576 | +2.43(+3.73%) |
Nov 29, 2011 | 65.33 | 65.79 | 64.79 | 65.30 | 280,008 | +0.09(+0.13%) |
Nov 28, 2011 | 64.24 | 65.27 | 64.06 | 65.22 | 397,720 | +2.06(+3.27%) |
Nov 25, 2011 | 63.35 | 63.91 | 63.10 | 63.15 | 174,404 | -0.23(-0.37%) |
Nov 23, 2011 | 64.49 | 64.65 | 63.37 | 63.38 | 477,855 | -2.06(-3.14%) |
Nov 22, 2011 | 65.37 | 65.92 | 65.13 | 65.44 | 694,235 | +0.04(+0.06%) |
Nov 21, 2011 | 65.08 | 65.59 | 64.96 | 65.40 | 828,992 | -0.45(-0.68%) |
Nov 18, 2011 | 65.47 | 65.92 | 64.97 | 65.85 | 649,540 | +0.71(+1.09%) |
Nov 17, 2011 | 64.95 | 65.81 | 64.78 | 65.14 | 670,844 | +0.09(+0.13%) |
Nov 16, 2011 | 64.87 | 66.06 | 64.87 | 65.05 | 551,292 | -0.87(-1.32%) |
Nov 15, 2011 | 64.46 | 66.00 | 64.40 | 65.92 | 404,260 | +1.19(+1.84%) |
Nov 14, 2011 | 65.52 | 65.52 | 64.52 | 64.73 | 264,223 | -1.11(-1.68%) |
Nov 11, 2011 | 65.45 | 66.09 | 65.38 | 65.84 | 285,589 | +0.81(+1.25%) |
Nov 10, 2011 | 64.42 | 65.20 | 63.85 | 65.02 | 543,627 | +1.27(+1.99%) |
Nov 09, 2011 | 64.72 | 64.84 | 63.66 | 63.75 | 654,709 | -2.17(-3.29%) |
Nov 08, 2011 | 64.79 | 66.05 | 64.68 | 65.92 | 450,173 | +1.20(+1.86%) |
Nov 07, 2011 | 64.22 | 64.82 | 63.50 | 64.72 | 502,950 | +0.30(+0.47%) |
Nov 04, 2011 | 62.99 | 64.47 | 62.82 | 64.42 | 521,927 | +0.96(+1.51%) |
Nov 03, 2011 | 62.98 | 63.61 | 62.43 | 63.46 | 749,073 | +0.93(+1.49%) |
Nov 02, 2011 | 62.78 | 62.95 | 61.75 | 62.53 | 626,105 | +0.53(+0.86%) |
Nov 01, 2011 | 63.39 | 63.83 | 61.96 | 62.00 | 668,078 | -2.82(-4.35%) |
Oct 31, 2011 | 65.72 | 65.72 | 64.77 | 64.82 | 492,582 | -1.12(-1.71%) |
Oct 28, 2011 | 65.37 | 67.52 | 65.37 | 65.94 | 794,855 | +2.26(+3.55%) |
Oct 27, 2011 | 62.68 | 64.09 | 62.67 | 63.69 | 565,158 | +2.25(+3.66%) |
Oct 26, 2011 | 61.92 | 62.52 | 61.16 | 61.44 | 590,181 | -0.04(-0.06%) |
Oct 25, 2011 | 62.74 | 62.83 | 61.38 | 61.48 | 515,239 | -1.58(-2.51%) |
Oct 24, 2011 | 62.58 | 63.36 | 62.32 | 63.06 | 470,447 | +0.66(+1.06%) |
Oct 21, 2011 | 62.39 | 62.62 | 61.78 | 62.40 | 483,128 | +0.93(+1.51%) |
Oct 20, 2011 | 61.03 | 61.62 | 60.49 | 61.47 | 371,898 | +0.41(+0.67%) |
Oct 19, 2011 | 61.37 | 61.80 | 60.93 | 61.06 | 332,479 | -0.40(-0.65%) |
Oct 18, 2011 | 60.44 | 61.68 | 59.73 | 61.46 | 460,851 | +1.19(+1.98%) |
Oct 17, 2011 | 61.89 | 61.89 | 60.13 | 60.26 | 538,918 | -1.66(-2.68%) |
Oct 14, 2011 | 61.63 | 61.97 | 61.41 | 61.92 | 337,279 | +0.96(+1.57%) |
Oct 13, 2011 | 61.27 | 61.47 | 60.52 | 60.96 | 378,377 | -0.64(-1.04%) |
Oct 12, 2011 | 61.27 | 61.83 | 61.27 | 61.60 | 392,265 | +0.49(+0.81%) |
Oct 11, 2011 | 60.84 | 61.25 | 60.66 | 61.11 | 265,787 | -0.02(-0.03%) |
Oct 10, 2011 | 60.72 | 61.14 | 60.42 | 61.13 | 457,711 | +1.25(+2.09%) |
Oct 07, 2011 | 60.39 | 60.66 | 59.61 | 59.88 | 420,854 | -0.37(-0.61%) |
Oct 06, 2011 | 59.57 | 60.26 | 59.31 | 60.24 | 829,382 | +0.28(+0.47%) |
Oct 05, 2011 | 58.84 | 60.33 | 58.59 | 59.96 | 650,447 | +1.18(+2.01%) |
Oct 04, 2011 | 56.71 | 58.81 | 56.71 | 58.78 | 777,870 | +1.34(+2.33%) |
Oct 03, 2011 | 59.75 | 59.89 | 57.40 | 57.44 | 714,142 | -1.95(-3.28%) |
Sep 30, 2011 | 60.51 | 61.04 | 59.39 | 59.39 | 593,181 | -1.60(-2.62%) |
Sep 29, 2011 | 61.14 | 61.36 | 59.90 | 60.99 | 675,378 | +0.79(+1.30%) |
Sep 28, 2011 | 62.10 | 62.21 | 60.15 | 60.21 | 428,792 | -1.74(-2.80%) |
Sep 27, 2011 | 62.00 | 62.92 | 61.66 | 61.94 | 484,838 | +0.86(+1.41%) |
Sep 26, 2011 | 60.26 | 61.10 | 59.39 | 61.08 | 588,330 | +1.35(+2.26%) |
Sep 23, 2011 | 58.95 | 60.05 | 58.73 | 59.73 | 330,742 | +0.53(+0.90%) |
Sep 22, 2011 | 59.89 | 60.52 | 58.60 | 59.20 | 509,105 | -1.89(-3.09%) |
Sep 21, 2011 | 63.24 | 63.46 | 61.08 | 61.09 | 421,887 | -2.09(-3.31%) |
Sep 20, 2011 | 63.83 | 64.38 | 63.08 | 63.18 | 234,089 | -0.44(-0.69%) |
Sep 19, 2011 | 63.71 | 64.00 | 62.92 | 63.62 | 354,130 | -0.94(-1.46%) |
Sep 16, 2011 | 64.18 | 64.56 | 63.56 | 64.56 | 521,968 | +0.73(+1.14%) |
Sep 15, 2011 | 63.23 | 63.83 | 62.87 | 63.83 | 414,379 | +1.27(+2.03%) |
Sep 14, 2011 | 61.29 | 63.07 | 60.44 | 62.56 | 597,690 | +1.55(+2.54%) |
Sep 13, 2011 | 60.77 | 61.22 | 60.44 | 61.01 | 535,229 | +0.35(+0.58%) |
Sep 12, 2011 | 59.26 | 60.66 | 59.09 | 60.66 | 541,818 | +0.79(+1.31%) |
Sep 09, 2011 | 61.25 | 61.25 | 59.43 | 59.88 | 577,777 | -1.68(-2.72%) |
Sep 08, 2011 | 62.75 | 62.86 | 61.15 | 61.55 | 606,864 | -1.49(-2.37%) |
Sep 07, 2011 | 62.30 | 63.05 | 62.13 | 63.05 | 454,381 | +1.40(+2.26%) |
Sep 06, 2011 | 60.26 | 61.76 | 59.57 | 61.65 | 556,380 | -0.07(-0.11%) |
Sep 02, 2011 | 62.65 | 63.81 | 61.70 | 61.72 | 347,271 | -2.09(-3.28%) |
Sep 01, 2011 | 65.17 | 65.43 | 63.77 | 63.81 | 421,887 | -1.04(-1.60%) |
Aug 31, 2011 | 64.58 | 65.21 | 64.35 | 64.85 | 405,229 | +0.50(+0.78%) |
Aug 30, 2011 | 64.17 | 64.72 | 63.47 | 64.34 | 351,741 | +0.01(+0.02%) |
Aug 29, 2011 | 63.46 | 64.34 | 63.29 | 64.34 | 647,828 | +0.78(+1.22%) |
Aug 26, 2011 | 62.26 | 63.58 | 61.50 | 63.56 | 366,066 | +0.95(+1.52%) |
Aug 25, 2011 | 63.48 | 63.70 | 62.43 | 62.61 | 467,519 | -0.62(-0.98%) |
Aug 24, 2011 | 62.54 | 63.43 | 62.13 | 63.23 | 973,752 | +0.66(+1.05%) |
Aug 23, 2011 | 61.22 | 62.59 | 60.84 | 62.57 | 860,014 | +1.64(+2.69%) |
Aug 22, 2011 | 61.11 | 61.87 | 60.75 | 60.93 | 419,462 | +0.51(+0.85%) |
Aug 19, 2011 | 60.21 | 61.14 | 60.15 | 60.42 | 640,974 | -0.44(-0.72%) |
Aug 18, 2011 | 63.83 | 63.95 | 60.47 | 60.85 | 709,631 | -4.25(-6.52%) |
Aug 17, 2011 | 65.39 | 65.87 | 64.72 | 65.10 | 369,709 | -0.17(-0.27%) |
Aug 16, 2011 | 64.96 | 66.07 | 64.40 | 65.28 | 970,006 | +0.12(+0.18%) |
Aug 15, 2011 | 64.92 | 65.20 | 64.38 | 65.16 | 308,611 | +0.55(+0.86%) |
Aug 12, 2011 | 64.17 | 64.99 | 63.34 | 64.61 | 549,580 | +1.04(+1.63%) |
Aug 11, 2011 | 62.91 | 64.07 | 62.03 | 63.57 | 871,294 | +0.96(+1.53%) |
Aug 10, 2011 | 63.58 | 64.43 | 62.37 | 62.61 | 890,495 | -2.14(-3.31%) |
Aug 09, 2011 | 66.72 | 65.99 | 62.25 | 64.75 | 1,012,172 | +0.55(+0.86%) |
Aug 08, 2011 | 66.72 | 67.06 | 64.12 | 64.20 | 1,174,158 | -3.96(-5.80%) |
Aug 05, 2011 | 67.47 | 68.35 | 66.41 | 68.15 | 994,445 | +1.18(+1.77%) |
Aug 04, 2011 | 66.80 | 68.01 | 66.60 | 66.97 | 803,657 | -0.59(-0.88%) |
Aug 03, 2011 | 67.79 | 68.22 | 66.52 | 67.56 | 769,075 | -0.07(-0.10%) |
Aug 02, 2011 | 68.95 | 69.42 | 67.63 | 67.63 | 586,704 | -1.53(-2.21%) |
Aug 01, 2011 | 70.85 | 70.89 | 68.80 | 69.16 | 555,526 | -1.17(-1.67%) |
Jul 29, 2011 | 70.37 | 70.96 | 69.63 | 70.34 | 490,663 | -0.35(-0.49%) |
Jul 28, 2011 | 70.32 | 71.04 | 70.32 | 70.69 | 356,280 | +0.15(+0.21%) |
Jul 27, 2011 | 71.70 | 71.75 | 70.54 | 70.54 | 436,169 | -1.34(-1.86%) |
Jul 26, 2011 | 71.82 | 72.11 | 71.55 | 71.88 | 218,642 | +0.03(+0.04%) |
Jul 25, 2011 | 71.70 | 72.37 | 71.56 | 71.85 | 177,302 | -0.34(-0.47%) |
Jul 22, 2011 | 72.20 | 72.28 | 72.12 | 72.19 | 158,509 | -0.33(-0.45%) |
Jul 21, 2011 | 72.06 | 72.81 | 71.90 | 72.52 | 375,676 | +0.76(+1.05%) |
Jul 20, 2011 | 71.96 | 72.06 | 71.39 | 71.76 | 334,704 | +0.02(+0.03%) |
Jul 19, 2011 | 71.41 | 71.89 | 71.23 | 71.74 | 206,081 | +0.65(+0.91%) |
Jul 18, 2011 | 72.05 | 72.16 | 71.02 | 71.09 | 188,940 | -1.17(-1.62%) |
Jul 15, 2011 | 72.61 | 72.73 | 71.93 | 72.27 | 185,466 | -0.05(-0.07%) |
Jul 14, 2011 | 73.32 | 73.58 | 72.21 | 72.31 | 280,150 | -0.97(-1.32%) |
Jul 13, 2011 | 73.48 | 73.79 | 73.10 | 73.28 | 246,917 | +0.14(+0.19%) |
Jul 12, 2011 | 72.89 | 73.53 | 72.77 | 73.15 | 247,793 | +0.01(+0.01%) |
Jul 11, 2011 | 72.96 | 73.26 | 72.94 | 73.14 | 339,261 | -0.58(-0.79%) |
Jul 08, 2011 | 73.67 | 73.94 | 73.30 | 73.72 | 173,232 | -0.73(-0.98%) |
Jul 07, 2011 | 74.30 | 74.55 | 74.28 | 74.45 | 241,289 | +0.69(+0.93%) |
Jul 06, 2011 | 73.11 | 73.81 | 73.11 | 73.76 | 340,797 | +0.47(+0.63%) |
Jul 05, 2011 | 73.67 | 73.67 | 73.13 | 73.29 | 168,255 | -0.55(-0.75%) |
Jul 01, 2011 | 73.44 | 73.89 | 73.07 | 73.85 | 302,518 | +0.61(+0.83%) |
Jun 30, 2011 | 72.81 | 73.50 | 72.77 | 73.23 | 257,649 | +0.49(+0.68%) |
Jun 29, 2011 | 72.66 | 72.85 | 72.23 | 72.74 | 240,139 | +0.47(+0.66%) |
Jun 28, 2011 | 72.44 | 72.44 | 72.07 | 72.27 | 216,899 | +0.15(+0.20%) |
Jun 27, 2011 | 72.15 | 72.34 | 71.85 | 72.12 | 214,173 | +0.14(+0.19%) |
Jun 24, 2011 | 72.36 | 72.59 | 71.71 | 71.98 | 300,263 | -0.31(-0.43%) |
Jun 23, 2011 | 71.88 | 72.34 | 70.69 | 72.29 | 479,877 | -0.40(-0.55%) |
Jun 22, 2011 | 72.79 | 73.44 | 72.65 | 72.69 | 233,113 | -0.40(-0.54%) |
Jun 21, 2011 | 72.87 | 73.23 | 72.60 | 73.09 | 278,465 | +0.61(+0.84%) |
Jun 20, 2011 | 72.62 | 72.65 | 72.36 | 72.48 | 146,265 | -0.22(-0.31%) |
Jun 17, 2011 | 73.28 | 73.47 | 72.45 | 72.70 | 312,844 | -0.04(-0.05%) |
Jun 16, 2011 | 72.62 | 73.05 | 72.35 | 72.74 | 323,773 | +0.11(+0.15%) |
Jun 15, 2011 | 73.34 | 73.55 | 72.27 | 72.63 | 381,439 | -1.19(-1.62%) |
Jun 14, 2011 | 73.87 | 74.12 | 73.72 | 73.83 | 275,578 | +0.50(+0.69%) |
Jun 13, 2011 | 74.05 | 74.05 | 73.21 | 73.32 | 201,934 | -0.11(-0.15%) |
Jun 10, 2011 | 73.57 | 73.86 | 73.19 | 73.43 | 283,446 | -0.50(-0.68%) |
Jun 09, 2011 | 73.95 | 74.10 | 73.58 | 73.93 | 338,695 | +0.27(+0.37%) |
Jun 08, 2011 | 74.04 | 74.04 | 73.06 | 73.66 | 386,553 | -0.17(-0.24%) |
Jun 07, 2011 | 73.81 | 74.14 | 73.27 | 73.84 | 607,910 | +0.36(+0.49%) |
Jun 06, 2011 | 74.27 | 74.67 | 73.35 | 73.48 | 496,374 | -0.96(-1.29%) |
Jun 03, 2011 | 75.26 | 75.34 | 74.38 | 74.44 | 475,898 | -3.27(-4.20%) |
May 24, 2011 | 77.93 | 78.09 | 77.50 | 77.70 | 251,566 | -0.10(-0.12%) |
May 23, 2011 | 77.71 | 78.11 | 77.50 | 77.80 | 136,473 | -0.76(-0.96%) |
May 20, 2011 | 78.86 | 78.88 | 78.11 | 78.56 | 242,552 | -0.40(-0.50%) |
May 19, 2011 | 79.01 | 79.15 | 78.31 | 78.95 | 93,622 | +0.13(+0.16%) |
May 18, 2011 | 78.18 | 78.99 | 78.15 | 78.83 | 166,828 | +0.56(+0.72%) |
May 17, 2011 | 78.22 | 78.65 | 77.90 | 78.27 | 240,703 | -0.29(-0.37%) |
May 16, 2011 | 78.95 | 79.20 | 78.50 | 78.56 | 163,531 | -0.63(-0.80%) |
May 13, 2011 | 79.55 | 79.75 | 78.86 | 79.19 | 141,386 | -0.44(-0.55%) |
May 12, 2011 | 79.06 | 79.71 | 79.06 | 79.62 | 138,046 | +0.39(+0.49%) |
May 11, 2011 | 80.19 | 80.22 | 79.04 | 79.24 | 152,101 | -1.05(-1.30%) |
May 10, 2011 | 79.42 | 80.35 | 79.42 | 80.28 | 374,144 | +0.91(+1.15%) |
May 09, 2011 | 79.25 | 79.53 | 78.99 | 79.37 | 166,741 | +0.04(+0.05%) |
May 06, 2011 | 80.16 | 80.60 | 79.17 | 79.33 | 237,676 | -0.04(-0.05%) |
May 05, 2011 | 79.48 | 79.80 | 79.15 | 79.37 | 397,191 | -0.44(-0.55%) |
May 04, 2011 | 80.22 | 80.37 | 79.39 | 79.81 | 333,462 | -0.51(-0.64%) |
May 03, 2011 | 79.97 | 80.44 | 79.22 | 80.32 | 298,165 | -0.02(-0.02%) |
May 02, 2011 | 80.22 | 80.38 | 80.22 | 80.34 | 384,396 | +0.67(+0.84%) |
Apr 29, 2011 | 79.08 | 79.71 | 78.90 | 79.67 | 599,366 | +0.54(+0.69%) |
Apr 28, 2011 | 80.82 | 81.27 | 78.93 | 79.13 | 369,583 | -1.66(-2.05%) |
Apr 27, 2011 | 80.47 | 80.90 | 80.28 | 80.79 | 256,524 | +0.31(+0.39%) |
Apr 26, 2011 | 79.95 | 80.55 | 79.91 | 80.48 | 304,671 | +0.80(+1.01%) |
Apr 25, 2011 | 80.27 | 80.45 | 79.59 | 79.67 | 212,048 | -0.82(-1.02%) |
Apr 21, 2011 | 80.31 | 80.51 | 80.10 | 80.50 | 182,378 | +0.48(+0.59%) |
Apr 20, 2011 | 79.57 | 80.14 | 79.57 | 80.02 | 396,872 | +1.26(+1.60%) |
Apr 19, 2011 | 78.45 | 78.96 | 78.27 | 78.76 | 323,294 | +0.32(+0.41%) |
Apr 18, 2011 | 78.29 | 78.56 | 77.05 | 78.44 | 241,975 | -0.53(-0.68%) |
Apr 15, 2011 | 78.94 | 79.04 | 78.56 | 78.97 | 270,789 | +0.24(+0.31%) |
Apr 14, 2011 | 78.32 | 79.03 | 78.11 | 78.73 | 341,230 | +0.04(+0.05%) |
Apr 13, 2011 | 78.94 | 79.11 | 78.41 | 78.69 | 271,808 | +0.04(+0.05%) |
Apr 12, 2011 | 77.86 | 78.81 | 77.81 | 78.65 | 589,379 | +0.08(+0.10%) |
Apr 11, 2011 | 78.33 | 78.89 | 78.19 | 78.58 | 291,067 | +0.31(+0.40%) |
Apr 08, 2011 | 78.79 | 79.13 | 77.86 | 78.27 | 145,507 | -0.32(-0.41%) |
Apr 07, 2011 | 79.22 | 79.25 | 78.42 | 78.59 | 131,381 | -0.84(-1.06%) |
Apr 06, 2011 | 79.42 | 79.44 | 79.01 | 79.43 | 449,343 | +0.48(+0.60%) |
Apr 05, 2011 | 78.88 | 79.12 | 78.61 | 78.95 | 227,876 | -0.23(-0.29%) |
Apr 04, 2011 | 78.44 | 79.19 | 78.33 | 79.19 | 235,392 | +0.75(+0.95%) |
Apr 01, 2011 | 78.28 | 78.57 | 77.74 | 78.44 | 188,105 | +0.65(+0.84%) |
Mar 31, 2011 | 77.37 | 77.92 | 77.37 | 77.79 | 240,785 | +0.41(+0.53%) |
Mar 30, 2011 | 77.13 | 77.43 | 76.84 | 77.38 | 126,948 | +0.53(+0.69%) |
Mar 29, 2011 | 76.40 | 76.85 | 76.21 | 76.85 | 179,640 | +0.37(+0.48%) |
Mar 28, 2011 | 77.08 | 77.35 | 76.48 | 76.48 | 93,143 | -0.38(-0.49%) |
Mar 25, 2011 | 76.52 | 77.15 | 76.29 | 76.86 | 202,125 | +0.32(+0.42%) |
Mar 24, 2011 | 77.02 | 77.08 | 76.16 | 76.54 | 174,669 | -0.20(-0.27%) |
Mar 23, 2011 | 76.89 | 77.01 | 76.33 | 76.74 | 187,203 | -0.33(-0.43%) |
Mar 22, 2011 | 76.67 | 77.14 | 76.52 | 77.07 | 333,878 | +0.33(+0.43%) |
Mar 21, 2011 | 76.83 | 76.97 | 76.71 | 76.74 | 203,408 | +1.28(+1.70%) |
Mar 18, 2011 | 75.14 | 75.53 | 74.89 | 75.46 | 463,389 | +0.75(+1.00%) |
Mar 17, 2011 | 75.44 | 75.83 | 74.61 | 74.72 | 313,945 | +0.09(+0.12%) |
Mar 16, 2011 | 75.47 | 75.84 | 74.56 | 74.63 | 375,136 | -1.09(-1.43%) |
Mar 15, 2011 | 75.46 | 76.04 | 75.41 | 75.72 | 344,763 | -0.87(-1.14%) |
Mar 14, 2011 | 76.62 | 77.06 | 76.40 | 76.59 | 539,652 | -0.55(-0.72%) |
Mar 11, 2011 | 75.86 | 77.29 | 75.85 | 77.14 | 244,792 | +0.80(+1.04%) |
Mar 10, 2011 | 76.97 | 77.24 | 76.24 | 76.35 | 239,099 | -1.52(-1.95%) |
Mar 09, 2011 | 77.41 | 78.03 | 77.19 | 77.87 | 384,772 | +0.12(+0.15%) |
Mar 08, 2011 | 77.11 | 78.21 | 77.04 | 77.75 | 325,680 | +0.66(+0.86%) |
Mar 07, 2011 | 77.57 | 78.19 | 76.54 | 77.09 | 303,120 | -0.34(-0.44%) |
Mar 04, 2011 | 77.76 | 78.16 | 77.17 | 77.43 | 337,639 | -0.46(-0.59%) |
Mar 03, 2011 | 77.68 | 77.94 | 77.15 | 77.89 | 500,652 | +0.98(+1.27%) |
Mar 02, 2011 | 77.35 | 77.35 | 76.60 | 76.91 | 379,436 | -0.46(-0.59%) |
Mar 01, 2011 | 78.63 | 78.63 | 77.36 | 77.36 | 389,404 | -0.97(-1.24%) |
Feb 28, 2011 | 78.74 | 78.74 | 78.06 | 78.33 | 470,571 | +0.00(+0.00%) |
Feb 25, 2011 | 78.56 | 78.87 | 78.25 | 78.33 | 404,620 | -0.05(-0.06%) |
Feb 24, 2011 | 78.35 | 79.29 | 77.87 | 78.38 | 305,563 | -0.31(-0.39%) |
Feb 23, 2011 | 80.66 | 80.76 | 78.29 | 78.69 | 364,823 | -1.92(-2.38%) |
Feb 22, 2011 | 81.82 | 81.82 | 80.21 | 80.61 | 296,216 | -1.82(-2.21%) |
Feb 18, 2011 | 82.00 | 82.59 | 81.72 | 82.44 | 235,007 | +0.29(+0.35%) |
Feb 17, 2011 | 82.34 | 82.34 | 81.78 | 82.14 | 185,569 | -0.27(-0.33%) |
Feb 16, 2011 | 82.66 | 82.97 | 81.70 | 82.42 | 225,194 | -0.08(-0.09%) |
Feb 15, 2011 | 82.82 | 82.82 | 82.00 | 82.49 | 258,819 | -0.58(-0.70%) |
Feb 14, 2011 | 83.05 | 83.27 | 82.79 | 83.08 | 220,122 | +0.12(+0.14%) |
Feb 11, 2011 | 82.24 | 83.01 | 82.14 | 82.96 | 155,356 | +0.39(+0.47%) |
Feb 10, 2011 | 82.28 | 82.57 | 81.71 | 82.57 | 166,572 | +0.05(+0.06%) |
Feb 09, 2011 | 81.64 | 82.69 | 81.54 | 82.52 | 346,512 | +0.61(+0.75%) |
Feb 08, 2011 | 83.02 | 83.21 | 81.62 | 81.91 | 364,807 | -1.06(-1.27%) |
Feb 07, 2011 | 82.78 | 83.23 | 82.66 | 82.97 | 195,924 | +0.21(+0.26%) |
Feb 04, 2011 | 83.02 | 83.13 | 82.31 | 82.76 | 253,840 | -0.16(-0.20%) |
Feb 03, 2011 | 82.57 | 83.55 | 81.97 | 82.92 | 443,075 | +0.06(+0.07%) |
Feb 02, 2011 | 83.02 | 83.86 | 82.78 | 82.86 | 292,574 | -0.48(-0.58%) |
Feb 01, 2011 | 82.95 | 83.90 | 82.91 | 83.35 | 363,251 | +0.99(+1.20%) |
Jan 31, 2011 | 81.61 | 82.83 | 81.61 | 82.36 | 348,212 | +0.80(+0.99%) |
Jan 28, 2011 | 82.77 | 83.19 | 81.36 | 81.55 | 325,964 | -1.12(-1.36%) |
Jan 27, 2011 | 83.49 | 83.52 | 82.41 | 82.68 | 922,438 | -0.67(-0.80%) |
Jan 26, 2011 | 84.03 | 84.42 | 83.28 | 83.35 | 516,039 | -0.47(-0.56%) |
Jan 25, 2011 | 83.45 | 83.82 | 82.93 | 83.81 | 197,026 | +0.27(+0.32%) |
Jan 24, 2011 | 82.56 | 83.66 | 82.46 | 83.54 | 193,085 | +0.99(+1.20%) |
Jan 21, 2011 | 82.41 | 82.62 | 81.78 | 82.55 | 264,189 | +0.73(+0.89%) |
Jan 20, 2011 | 81.59 | 82.13 | 81.42 | 81.82 | 277,193 | -0.08(-0.09%) |
Jan 19, 2011 | 81.94 | 82.36 | 81.44 | 81.90 | 171,936 | +0.00(+0.00%) |
Jan 18, 2011 | 81.88 | 81.90 | 81.20 | 81.90 | 152,760 | +0.10(+0.12%) |
Jan 14, 2011 | 81.20 | 81.81 | 81.04 | 81.81 | 288,782 | +0.54(+0.67%) |
Jan 13, 2011 | 81.31 | 81.70 | 81.02 | 81.26 | 151,838 | -0.28(-0.34%) |
Jan 12, 2011 | 81.14 | 81.54 | 80.70 | 81.54 | 178,914 | +0.84(+1.05%) |
Jan 11, 2011 | 80.63 | 80.82 | 80.22 | 80.70 | 221,816 | +0.29(+0.36%) |
Jan 10, 2011 | 79.91 | 80.58 | 79.69 | 80.41 | 283,676 | +0.07(+0.08%) |
Jan 07, 2011 | 80.04 | 80.50 | 79.80 | 80.34 | 315,857 | +1.31(+1.65%) |
Jan 06, 2011 | 78.79 | 80.10 | 78.79 | 79.03 | 240,060 | +0.24(+0.31%) |
Jan 05, 2011 | 77.82 | 78.87 | 77.82 | 78.79 | 223,743 | +0.68(+0.87%) |
Jan 04, 2011 | 78.66 | 78.90 | 77.96 | 78.11 | 485,020 | -0.62(-0.79%) |