Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 68.61 | 68.75 | 67.65 | 67.90 | 43,359 | -0.11(-0.16%) |
Jan 30, 2012 | 67.58 | 68.11 | 67.58 | 68.01 | 31,436 | -0.23(-0.34%) |
Jan 27, 2012 | 67.82 | 68.35 | 67.71 | 68.24 | 73,307 | -0.16(-0.23%) |
Jan 26, 2012 | 69.15 | 69.22 | 68.00 | 68.40 | 123,054 | -0.24(-0.35%) |
Jan 25, 2012 | 67.28 | 68.74 | 66.68 | 68.64 | 178,985 | +1.34(+1.99%) |
Jan 24, 2012 | 66.93 | 67.74 | 66.86 | 67.30 | 126,371 | -0.79(-1.16%) |
Jan 23, 2012 | 67.18 | 68.10 | 67.17 | 68.09 | 102,295 | +1.12(+1.67%) |
Jan 20, 2012 | 66.28 | 67.08 | 65.86 | 66.97 | 161,911 | -0.14(-0.21%) |
Jan 19, 2012 | 66.92 | 67.44 | 66.56 | 67.11 | 280,619 | +0.89(+1.34%) |
Jan 18, 2012 | 64.29 | 66.33 | 64.13 | 66.22 | 124,294 | +1.86(+2.89%) |
Jan 17, 2012 | 64.36 | 64.96 | 64.18 | 64.36 | 136,988 | +1.22(+1.93%) |
Jan 13, 2012 | 62.08 | 63.20 | 61.50 | 63.14 | 92,829 | +0.33(+0.53%) |
Jan 12, 2012 | 63.48 | 63.86 | 62.34 | 62.81 | 70,483 | -0.93(-1.46%) |
Jan 11, 2012 | 62.86 | 63.81 | 62.56 | 63.74 | 30,095 | +0.97(+1.55%) |
Jan 10, 2012 | 63.22 | 63.31 | 62.35 | 62.77 | 228,567 | +1.69(+2.77%) |
Jan 09, 2012 | 61.04 | 61.31 | 60.84 | 61.08 | 101,799 | +0.18(+0.30%) |
Jan 06, 2012 | 62.65 | 62.72 | 60.43 | 60.90 | 127,080 | -2.26(-3.58%) |
Jan 05, 2012 | 63.59 | 63.94 | 62.93 | 63.16 | 106,196 | -1.05(-1.64%) |
Jan 04, 2012 | 65.12 | 65.57 | 63.82 | 64.21 | 90,527 | -0.35(-0.54%) |
Dec 30, 2011 | 64.46 | 65.02 | 62.13 | 64.56 | 72,688 | +2.43(+3.91%) |
Dec 29, 2011 | 62.29 | 62.98 | 61.42 | 62.13 | 90,756 | -0.36(-0.58%) |
Dec 28, 2011 | 64.66 | 64.70 | 62.49 | 62.49 | 120,594 | -2.89(-4.42%) |
Dec 27, 2011 | 65.00 | 66.07 | 64.68 | 65.38 | 113,542 | +0.03(+0.05%) |
Dec 23, 2011 | 65.28 | 65.82 | 65.28 | 65.35 | 50,112 | +2.67(+4.26%) |
Dec 21, 2011 | 62.41 | 62.72 | 61.53 | 62.68 | 327,853 | +0.63(+1.02%) |
Dec 20, 2011 | 61.64 | 62.27 | 61.35 | 62.05 | 101,362 | +1.94(+3.23%) |
Dec 19, 2011 | 61.79 | 62.09 | 60.00 | 60.11 | 78,294 | -1.53(-2.48%) |
Dec 16, 2011 | 61.79 | 62.21 | 61.30 | 61.64 | 36,375 | +0.64(+1.05%) |
Dec 15, 2011 | 61.83 | 61.83 | 59.88 | 61.00 | 85,786 | -0.14(-0.23%) |
Dec 14, 2011 | 60.30 | 61.48 | 59.24 | 61.14 | 163,856 | -2.39(-3.76%) |
Dec 13, 2011 | 65.40 | 66.53 | 63.14 | 63.53 | 165,134 | -1.57(-2.41%) |
Dec 12, 2011 | 65.75 | 65.94 | 64.45 | 65.10 | 114,227 | -2.43(-3.60%) |
Dec 09, 2011 | 66.39 | 68.00 | 66.25 | 67.53 | 85,163 | +1.09(+1.64%) |
Dec 08, 2011 | 66.30 | 66.85 | 65.26 | 66.44 | 121,880 | -0.65(-0.97%) |
Dec 07, 2011 | 67.52 | 68.09 | 66.93 | 67.09 | 105,025 | +0.81(+1.22%) |
Dec 06, 2011 | 63.59 | 66.43 | 62.99 | 66.28 | 121,395 | +3.64(+5.81%) |
Dec 05, 2011 | 63.70 | 64.57 | 62.52 | 62.64 | 130,482 | -1.07(-1.68%) |
Dec 02, 2011 | 64.85 | 64.93 | 63.39 | 63.71 | 152,759 | +1.31(+2.10%) |
Dec 01, 2011 | 62.51 | 63.16 | 62.08 | 62.40 | 74,562 | +1.68(+2.77%) |
Nov 30, 2011 | 60.16 | 61.09 | 60.02 | 60.72 | 191,489 | +2.91(+5.03%) |
Nov 29, 2011 | 57.47 | 58.37 | 57.20 | 57.81 | 55,862 | +0.50(+0.87%) |
Nov 28, 2011 | 58.49 | 58.68 | 57.13 | 57.31 | 126,397 | +1.22(+2.18%) |
Nov 25, 2011 | 56.63 | 57.06 | 56.04 | 56.09 | 119,735 | -1.53(-2.66%) |
Nov 23, 2011 | 58.03 | 58.42 | 57.37 | 57.62 | 51,721 | -2.04(-3.42%) |
Nov 22, 2011 | 58.23 | 60.22 | 58.10 | 59.66 | 232,912 | +1.55(+2.67%) |
Nov 21, 2011 | 58.53 | 58.59 | 57.60 | 58.11 | 360,544 | -1.44(-2.42%) |
Nov 18, 2011 | 59.83 | 60.25 | 59.02 | 59.55 | 285,746 | -0.34(-0.57%) |
Nov 17, 2011 | 62.40 | 62.52 | 59.30 | 59.89 | 176,875 | -4.10(-6.41%) |
Nov 16, 2011 | 64.50 | 65.39 | 63.78 | 63.99 | 130,727 | -1.60(-2.44%) |
Nov 15, 2011 | 65.57 | 66.20 | 64.99 | 65.59 | 68,987 | -0.05(-0.08%) |
Nov 14, 2011 | 65.32 | 65.90 | 65.03 | 65.64 | 83,497 | +0.53(+0.81%) |
Nov 11, 2011 | 64.55 | 65.60 | 64.55 | 65.11 | 139,661 | +1.13(+1.77%) |
Nov 10, 2011 | 63.88 | 64.57 | 63.04 | 63.98 | 109,854 | -0.11(-0.17%) |
Nov 09, 2011 | 65.46 | 65.53 | 63.80 | 64.09 | 114,834 | -2.56(-3.84%) |
Nov 08, 2011 | 66.61 | 67.17 | 66.23 | 66.65 | 113,076 | +1.03(+1.57%) |
Nov 07, 2011 | 65.32 | 65.85 | 65.14 | 65.62 | 88,067 | +0.68(+1.05%) |
Nov 04, 2011 | 64.88 | 65.09 | 64.48 | 64.94 | 21,210 | +0.13(+0.20%) |
Nov 03, 2011 | 66.44 | 66.44 | 64.28 | 64.81 | 85,685 | +0.50(+0.78%) |
Nov 02, 2011 | 63.67 | 64.52 | 63.63 | 64.31 | 98,980 | +1.43(+2.27%) |
Nov 01, 2011 | 62.08 | 63.63 | 61.85 | 62.88 | 149,977 | -1.26(-1.96%) |
Oct 31, 2011 | 64.60 | 65.26 | 63.91 | 64.14 | 102,757 | -1.48(-2.26%) |
Oct 28, 2011 | 65.46 | 66.26 | 65.22 | 65.62 | 66,711 | -0.36(-0.55%) |
Oct 27, 2011 | 66.13 | 66.60 | 65.70 | 65.98 | 130,934 | +1.97(+3.08%) |
Oct 26, 2011 | 65.00 | 65.21 | 63.46 | 64.01 | 79,237 | +0.48(+0.76%) |
Oct 25, 2011 | 63.00 | 64.68 | 62.49 | 63.53 | 128,355 | +0.34(+0.53%) |
Oct 24, 2011 | 62.00 | 63.88 | 62.00 | 63.19 | 125,687 | +2.20(+3.61%) |
Oct 21, 2011 | 61.05 | 61.53 | 60.61 | 60.99 | 102,728 | +2.84(+4.88%) |
Oct 20, 2011 | 58.81 | 59.44 | 57.24 | 58.15 | 88,656 | -1.51(-2.53%) |
Oct 19, 2011 | 61.50 | 61.74 | 59.38 | 59.66 | 67,511 | -1.79(-2.91%) |
Oct 18, 2011 | 60.16 | 61.87 | 59.51 | 61.45 | 296,518 | +0.42(+0.69%) |
Oct 17, 2011 | 62.49 | 62.64 | 60.50 | 61.03 | 57,250 | -0.79(-1.28%) |
Oct 14, 2011 | 60.75 | 62.00 | 60.37 | 61.82 | 72,156 | +3.14(+5.35%) |
Oct 13, 2011 | 59.90 | 59.90 | 58.25 | 58.68 | 61,566 | -1.64(-2.72%) |
Oct 12, 2011 | 60.52 | 60.69 | 59.97 | 60.32 | 101,731 | +0.28(+0.47%) |
Oct 11, 2011 | 59.84 | 60.64 | 59.53 | 60.04 | 62,332 | -0.74(-1.22%) |
Oct 10, 2011 | 60.59 | 61.06 | 60.23 | 60.78 | 62,491 | +2.42(+4.15%) |
Oct 07, 2011 | 60.20 | 60.34 | 57.80 | 58.36 | 124,301 | -1.52(-2.54%) |
Oct 06, 2011 | 58.38 | 60.00 | 58.38 | 59.88 | 88,632 | +3.46(+6.13%) |
Oct 05, 2011 | 54.41 | 56.93 | 52.90 | 56.42 | 370,468 | +1.78(+3.26%) |
Oct 04, 2011 | 58.15 | 58.25 | 53.60 | 54.64 | 373,884 | -3.27(-5.65%) |
Oct 03, 2011 | 58.55 | 60.00 | 57.90 | 57.91 | 268,359 | -2.09(-3.48%) |
Sep 30, 2011 | 60.52 | 60.89 | 60.00 | 60.00 | 369,899 | -1.32(-2.15%) |
Sep 29, 2011 | 61.84 | 62.02 | 61.00 | 61.32 | 164,151 | -0.29(-0.47%) |
Sep 28, 2011 | 63.81 | 63.97 | 61.08 | 61.61 | 127,429 | -2.40(-3.75%) |
Sep 27, 2011 | 64.84 | 65.08 | 63.92 | 64.01 | 206,698 | +1.80(+2.89%) |
Sep 26, 2011 | 62.26 | 62.84 | 61.42 | 62.21 | 360,721 | -0.05(-0.07%) |
Sep 23, 2011 | 65.02 | 65.46 | 62.07 | 62.26 | 455,227 | -1.66(-2.60%) |
Sep 22, 2011 | 65.06 | 65.94 | 63.91 | 63.92 | 487,041 | -4.61(-6.73%) |
Sep 21, 2011 | 70.85 | 71.09 | 68.53 | 68.53 | 153,924 | -2.23(-3.15%) |
Sep 20, 2011 | 70.72 | 71.12 | 70.58 | 70.76 | 367,160 | +0.05(+0.07%) |
Sep 19, 2011 | 71.30 | 71.30 | 70.28 | 70.71 | 254,642 | -1.51(-2.09%) |
Sep 16, 2011 | 72.59 | 72.86 | 71.79 | 72.22 | 61,381 | +0.31(+0.43%) |
Sep 15, 2011 | 71.68 | 71.91 | 71.04 | 71.91 | 131,416 | +0.76(+1.07%) |
Sep 14, 2011 | 71.50 | 71.63 | 71.06 | 71.15 | 60,556 | -0.64(-0.89%) |
Sep 13, 2011 | 71.05 | 72.35 | 70.65 | 71.79 | 117,798 | +1.83(+2.62%) |
Sep 12, 2011 | 71.49 | 72.23 | 69.27 | 69.96 | 291,950 | -3.05(-4.18%) |
Sep 09, 2011 | 73.72 | 73.73 | 72.77 | 73.01 | 83,481 | -1.90(-2.54%) |
Sep 08, 2011 | 75.44 | 75.79 | 74.84 | 74.91 | 92,327 | +0.40(+0.53%) |
Sep 07, 2011 | 73.82 | 74.65 | 73.77 | 74.51 | 39,165 | +0.15(+0.20%) |
Sep 06, 2011 | 75.55 | 75.55 | 73.70 | 74.36 | 95,297 | -2.78(-3.60%) |
Sep 02, 2011 | 77.57 | 77.66 | 76.65 | 77.14 | 50,128 | -0.77(-0.99%) |
Sep 01, 2011 | 77.05 | 78.19 | 76.76 | 77.91 | 72,059 | +0.48(+0.62%) |
Aug 31, 2011 | 77.50 | 78.32 | 77.04 | 77.43 | 126,681 | +0.59(+0.77%) |
Aug 30, 2011 | 75.83 | 77.24 | 75.34 | 76.84 | 108,546 | +2.16(+2.89%) |
Aug 29, 2011 | 75.24 | 75.24 | 74.41 | 74.68 | 49,172 | -0.62(-0.82%) |
Aug 26, 2011 | 74.37 | 75.43 | 73.97 | 75.30 | 56,854 | +1.26(+1.70%) |
Aug 25, 2011 | 73.89 | 74.78 | 73.76 | 74.04 | 74,094 | -0.27(-0.36%) |
Aug 24, 2011 | 75.27 | 75.45 | 73.50 | 74.31 | 81,241 | -1.15(-1.52%) |
Aug 23, 2011 | 75.28 | 76.20 | 75.09 | 75.46 | 141,397 | -0.22(-0.29%) |
Aug 22, 2011 | 75.16 | 75.89 | 74.63 | 75.68 | 184,946 | +1.90(+2.58%) |
Aug 19, 2011 | 74.26 | 74.75 | 73.50 | 73.78 | 197,612 | -1.00(-1.34%) |
Aug 18, 2011 | 75.67 | 75.92 | 74.22 | 74.78 | 212,690 | -2.12(-2.76%) |
Aug 17, 2011 | 77.19 | 77.56 | 76.34 | 76.90 | 103,844 | +1.91(+2.55%) |
Aug 16, 2011 | 74.30 | 75.14 | 74.29 | 74.99 | 91,130 | +0.70(+0.94%) |
Aug 15, 2011 | 74.64 | 75.17 | 73.80 | 74.29 | 94,635 | +0.31(+0.42%) |
Aug 12, 2011 | 73.96 | 74.29 | 73.50 | 73.98 | 79,459 | +0.52(+0.71%) |
Aug 11, 2011 | 72.50 | 73.76 | 72.20 | 73.46 | 122,357 | +1.17(+1.62%) |
Aug 10, 2011 | 73.34 | 73.35 | 71.68 | 72.29 | 137,927 | -0.43(-0.59%) |
Aug 09, 2011 | 73.42 | 73.11 | 71.86 | 72.72 | 219,672 | +1.34(+1.88%) |
Aug 08, 2011 | 72.51 | 72.70 | 71.15 | 71.38 | 162,330 | -2.25(-3.06%) |
Aug 05, 2011 | 73.64 | 74.07 | 71.56 | 73.63 | 284,913 | -0.23(-0.31%) |
Aug 04, 2011 | 77.39 | 77.70 | 73.56 | 73.86 | 799,635 | -4.80(-6.10%) |
Aug 03, 2011 | 79.95 | 80.19 | 78.54 | 78.66 | 198,150 | -3.16(-3.86%) |
Aug 02, 2011 | 81.46 | 82.10 | 81.33 | 81.82 | 94,024 | -0.38(-0.46%) |
Aug 01, 2011 | 81.91 | 83.62 | 81.83 | 82.20 | 120,265 | +0.29(+0.35%) |
Jul 29, 2011 | 81.67 | 82.47 | 81.63 | 81.91 | 126,355 | -0.03(-0.04%) |
Jul 28, 2011 | 82.15 | 82.33 | 81.61 | 81.94 | 82,808 | -0.34(-0.41%) |
Jul 27, 2011 | 83.71 | 83.90 | 82.20 | 82.28 | 180,955 | -0.74(-0.89%) |
Jul 26, 2011 | 80.32 | 83.68 | 80.03 | 83.02 | 383,732 | +3.08(+3.85%) |
Jul 25, 2011 | 79.84 | 80.14 | 79.20 | 79.94 | 76,310 | -0.08(-0.10%) |
Jul 22, 2011 | 80.01 | 80.21 | 79.90 | 80.02 | 114,345 | +0.25(+0.31%) |
Jul 21, 2011 | 79.38 | 80.10 | 79.38 | 79.77 | 138,576 | +0.86(+1.09%) |
Jul 20, 2011 | 78.28 | 78.94 | 77.90 | 78.91 | 75,599 | +0.76(+0.97%) |
Jul 19, 2011 | 78.68 | 79.37 | 77.96 | 78.15 | 113,536 | -0.72(-0.91%) |
Jul 18, 2011 | 78.51 | 78.89 | 78.08 | 78.87 | 126,007 | +1.22(+1.57%) |
Jul 15, 2011 | 76.97 | 77.76 | 76.92 | 77.65 | 92,218 | +0.72(+0.94%) |
Jul 14, 2011 | 77.93 | 78.10 | 76.86 | 76.93 | 156,868 | -0.42(-0.55%) |
Jul 13, 2011 | 77.35 | 78.36 | 77.00 | 77.35 | 213,778 | +1.49(+1.96%) |
Jul 12, 2011 | 75.27 | 76.41 | 75.15 | 75.86 | 98,286 | -0.28(-0.37%) |
Jul 11, 2011 | 76.30 | 76.54 | 75.80 | 76.14 | 111,228 | -0.91(-1.18%) |
Jul 08, 2011 | 77.06 | 77.21 | 76.55 | 77.05 | 126,836 | -0.94(-1.21%) |
Jul 07, 2011 | 77.21 | 78.16 | 77.00 | 77.99 | 115,260 | +2.13(+2.81%) |
Jul 06, 2011 | 76.92 | 77.00 | 75.76 | 75.86 | 169,079 | -1.00(-1.30%) |
Jul 05, 2011 | 76.25 | 76.86 | 76.25 | 76.86 | 92,034 | +1.76(+2.34%) |
Jul 01, 2011 | 74.74 | 75.25 | 74.19 | 75.10 | 52,275 | -0.40(-0.53%) |
Jun 30, 2011 | 75.37 | 75.58 | 75.00 | 75.50 | 104,954 | +0.85(+1.14%) |
Jun 29, 2011 | 73.51 | 74.75 | 73.24 | 74.65 | 134,339 | +1.44(+1.97%) |
Jun 28, 2011 | 72.50 | 73.27 | 72.50 | 73.21 | 104,777 | +1.03(+1.43%) |
Jun 27, 2011 | 71.73 | 72.35 | 71.45 | 72.18 | 129,081 | -0.35(-0.48%) |
Jun 24, 2011 | 73.04 | 73.46 | 72.40 | 72.53 | 280,923 | -1.64(-2.21%) |
Jun 23, 2011 | 74.27 | 74.41 | 73.42 | 74.17 | 173,391 | -1.55(-2.05%) |
Jun 22, 2011 | 76.14 | 76.91 | 75.72 | 75.72 | 172,718 | -0.40(-0.53%) |
Jun 21, 2011 | 75.41 | 76.28 | 75.22 | 76.12 | 181,053 | +2.05(+2.77%) |
Jun 20, 2011 | 74.15 | 74.25 | 74.04 | 74.07 | 89,767 | -0.03(-0.04%) |
Jun 17, 2011 | 74.66 | 75.18 | 73.70 | 74.10 | 82,346 | -0.88(-1.17%) |
Jun 16, 2011 | 75.04 | 75.90 | 74.80 | 74.98 | 389,782 | -1.74(-2.27%) |
Jun 15, 2011 | 77.96 | 78.47 | 76.64 | 76.72 | 145,409 | -2.02(-2.57%) |
Jun 14, 2011 | 78.45 | 79.42 | 78.36 | 78.74 | 140,662 | -0.19(-0.24%) |
Jun 13, 2011 | 79.80 | 80.22 | 78.66 | 78.93 | 115,815 | -1.74(-2.16%) |
Jun 10, 2011 | 80.37 | 81.11 | 79.84 | 80.67 | 218,276 | -0.44(-0.55%) |
Jun 09, 2011 | 80.38 | 81.22 | 80.38 | 81.11 | 151,999 | +1.18(+1.48%) |
Jun 08, 2011 | 79.70 | 80.13 | 79.16 | 79.93 | 132,158 | -0.34(-0.43%) |
Jun 07, 2011 | 79.95 | 80.38 | 79.60 | 80.28 | 205,830 | +2.09(+2.68%) |
Jun 06, 2011 | 78.68 | 79.20 | 78.01 | 78.18 | 353,057 | +0.38(+0.49%) |
Jun 03, 2011 | 76.49 | 78.03 | 76.41 | 77.80 | 257,248 | +4.44(+6.05%) |
May 24, 2011 | 73.20 | 73.82 | 72.94 | 73.36 | 189,960 | +0.86(+1.19%) |
May 23, 2011 | 71.76 | 72.85 | 71.75 | 72.50 | 120,942 | -0.59(-0.81%) |
May 20, 2011 | 72.40 | 73.30 | 71.89 | 73.09 | 77,284 | +0.75(+1.04%) |
May 19, 2011 | 72.94 | 73.10 | 72.00 | 72.34 | 79,577 | -0.57(-0.78%) |
May 18, 2011 | 72.57 | 73.32 | 72.40 | 72.91 | 110,049 | +1.35(+1.89%) |
May 17, 2011 | 70.55 | 71.58 | 70.00 | 71.56 | 105,734 | +0.78(+1.10%) |
May 16, 2011 | 70.63 | 71.40 | 70.62 | 70.78 | 72,106 | +0.31(+0.44%) |
May 13, 2011 | 71.02 | 71.60 | 69.73 | 70.47 | 353,093 | -0.03(-0.04%) |
May 12, 2011 | 70.69 | 71.83 | 69.99 | 70.50 | 262,553 | -0.94(-1.32%) |
May 11, 2011 | 71.68 | 72.15 | 70.77 | 71.44 | 356,465 | -1.28(-1.76%) |
May 10, 2011 | 72.73 | 73.51 | 72.24 | 72.72 | 230,561 | +0.20(+0.28%) |
May 09, 2011 | 71.85 | 72.73 | 71.85 | 72.52 | 260,464 | +1.59(+2.24%) |
May 06, 2011 | 71.43 | 72.65 | 70.09 | 70.93 | 423,617 | +0.77(+1.10%) |
May 05, 2011 | 72.24 | 72.61 | 69.24 | 70.16 | 611,839 | -4.02(-5.42%) |
May 04, 2011 | 75.36 | 76.07 | 73.50 | 74.18 | 319,228 | -2.71(-3.52%) |
May 03, 2011 | 76.96 | 78.49 | 75.65 | 76.89 | 444,281 | +0.18(+0.23%) |
May 02, 2011 | 76.44 | 76.96 | 76.30 | 76.71 | 574,444 | -2.24(-2.84%) |
Apr 29, 2011 | 77.95 | 79.18 | 77.84 | 78.95 | 691,427 | +1.87(+2.43%) |
Apr 28, 2011 | 77.08 | 77.87 | 76.31 | 77.08 | 534,010 | +0.80(+1.05%) |
Apr 27, 2011 | 75.05 | 76.42 | 74.53 | 76.28 | 161,372 | +1.50(+2.01%) |
Apr 26, 2011 | 74.73 | 75.23 | 74.23 | 74.78 | 242,856 | -0.90(-1.19%) |
Apr 25, 2011 | 76.39 | 76.39 | 74.39 | 75.68 | 268,805 | -0.71(-0.93%) |
Apr 21, 2011 | 76.03 | 76.55 | 75.68 | 76.39 | 144,774 | +1.03(+1.37%) |
Apr 20, 2011 | 75.04 | 75.75 | 74.78 | 75.36 | 196,208 | +2.53(+3.47%) |
Apr 19, 2011 | 73.21 | 73.29 | 72.05 | 72.83 | 245,331 | -0.17(-0.23%) |
Apr 18, 2011 | 74.21 | 74.40 | 72.92 | 73.00 | 287,137 | -3.23(-4.24%) |
Apr 15, 2011 | 76.65 | 77.33 | 75.81 | 76.23 | 189,867 | -0.67(-0.87%) |
Apr 14, 2011 | 75.79 | 77.22 | 75.10 | 76.90 | 419,917 | +0.70(+0.92%) |
Apr 13, 2011 | 76.59 | 76.82 | 75.47 | 76.20 | 305,957 | +0.68(+0.90%) |
Apr 12, 2011 | 77.27 | 77.48 | 75.40 | 75.52 | 353,899 | -1.72(-2.23%) |
Apr 11, 2011 | 79.13 | 79.40 | 77.20 | 77.24 | 206,638 | -1.96(-2.47%) |
Apr 08, 2011 | 79.33 | 79.37 | 78.26 | 79.20 | 148,834 | +1.88(+2.43%) |
Apr 07, 2011 | 77.53 | 78.90 | 77.00 | 77.32 | 209,741 | -1.04(-1.33%) |
Apr 06, 2011 | 79.17 | 79.34 | 77.62 | 78.36 | 244,523 | -0.06(-0.08%) |
Apr 05, 2011 | 77.34 | 78.80 | 77.29 | 78.42 | 168,056 | +0.33(+0.42%) |
Apr 04, 2011 | 78.09 | 78.10 | 77.35 | 78.09 | 203,351 | +1.33(+1.73%) |
Apr 01, 2011 | 76.59 | 77.10 | 75.64 | 76.76 | 82,214 | +0.73(+0.96%) |
Mar 31, 2011 | 76.03 | 76.54 | 75.41 | 76.03 | 206,932 | +1.36(+1.82%) |
Mar 30, 2011 | 75.22 | 75.36 | 74.12 | 74.67 | 299,693 | -0.22(-0.29%) |
Mar 29, 2011 | 73.87 | 75.36 | 73.38 | 74.89 | 151,200 | +0.73(+0.98%) |
Mar 28, 2011 | 73.72 | 74.57 | 73.51 | 74.16 | 144,804 | -0.48(-0.64%) |
Mar 25, 2011 | 74.79 | 75.12 | 74.18 | 74.64 | 204,589 | -0.19(-0.25%) |
Mar 24, 2011 | 74.82 | 75.58 | 74.12 | 74.83 | 222,959 | +0.34(+0.46%) |
Mar 23, 2011 | 73.46 | 74.62 | 73.35 | 74.49 | 189,963 | +1.20(+1.64%) |
Mar 22, 2011 | 73.17 | 73.80 | 73.00 | 73.29 | 86,824 | -0.85(-1.15%) |
Mar 21, 2011 | 74.04 | 74.21 | 73.50 | 74.14 | 248,927 | +1.76(+2.43%) |
Mar 18, 2011 | 71.85 | 72.70 | 71.75 | 72.38 | 239,610 | +1.99(+2.83%) |
Mar 17, 2011 | 70.28 | 71.62 | 70.03 | 70.39 | 451,771 | +1.00(+1.44%) |
Mar 16, 2011 | 70.90 | 71.60 | 68.58 | 69.39 | 424,616 | -0.41(-0.59%) |
Mar 15, 2011 | 70.11 | 70.36 | 69.26 | 69.80 | 1,199,042 | -4.20(-5.68%) |
Mar 14, 2011 | 74.86 | 74.96 | 73.76 | 74.00 | 312,988 | -1.26(-1.67%) |
Mar 11, 2011 | 74.53 | 76.18 | 74.01 | 75.26 | 549,038 | -0.60(-0.79%) |
Mar 10, 2011 | 76.45 | 76.50 | 75.48 | 75.86 | 970,297 | -1.70(-2.19%) |
Mar 09, 2011 | 79.33 | 79.33 | 77.25 | 77.56 | 242,069 | -1.05(-1.34%) |
Mar 08, 2011 | 77.49 | 78.61 | 77.14 | 78.61 | 224,801 | +0.16(+0.20%) |
Mar 07, 2011 | 80.18 | 80.38 | 77.61 | 78.45 | 272,309 | -2.30(-2.85%) |
Mar 04, 2011 | 80.97 | 81.62 | 80.07 | 80.75 | 116,399 | -0.05(-0.06%) |
Mar 03, 2011 | 81.26 | 81.78 | 80.45 | 80.80 | 145,079 | -0.49(-0.60%) |
Mar 02, 2011 | 81.75 | 81.99 | 81.17 | 81.29 | 178,832 | +0.21(+0.26%) |
Mar 01, 2011 | 80.64 | 81.29 | 80.37 | 81.08 | 219,786 | +1.64(+2.06%) |
Feb 28, 2011 | 78.69 | 79.61 | 78.61 | 79.44 | 206,408 | +0.86(+1.09%) |
Feb 25, 2011 | 78.00 | 78.84 | 77.85 | 78.58 | 248,752 | +1.58(+2.05%) |
Feb 24, 2011 | 76.69 | 77.48 | 75.93 | 77.00 | 654,479 | -0.10(-0.13%) |
Feb 23, 2011 | 79.88 | 80.76 | 75.91 | 77.10 | 953,014 | -2.85(-3.56%) |
Feb 22, 2011 | 83.13 | 83.27 | 79.47 | 79.95 | 441,144 | -4.59(-5.43%) |
Feb 18, 2011 | 84.26 | 85.33 | 83.99 | 84.54 | 262,614 | +0.79(+0.95%) |
Feb 17, 2011 | 83.20 | 83.90 | 83.10 | 83.75 | 77,896 | +0.19(+0.23%) |
Feb 16, 2011 | 83.95 | 83.95 | 82.81 | 83.56 | 161,181 | +0.14(+0.17%) |
Feb 15, 2011 | 83.59 | 83.82 | 82.95 | 83.42 | 159,850 | +0.67(+0.81%) |
Feb 14, 2011 | 82.10 | 83.00 | 82.10 | 82.75 | 148,851 | +1.93(+2.39%) |
Feb 11, 2011 | 81.78 | 81.98 | 80.00 | 80.82 | 102,468 | -0.66(-0.81%) |
Feb 10, 2011 | 81.48 | 82.20 | 81.17 | 81.48 | 99,363 | -0.87(-1.05%) |
Feb 09, 2011 | 83.26 | 83.26 | 81.77 | 82.35 | 101,692 | -0.94(-1.13%) |
Feb 08, 2011 | 82.16 | 83.38 | 81.56 | 83.29 | 242,736 | +2.01(+2.47%) |
Feb 07, 2011 | 81.64 | 81.78 | 81.19 | 81.28 | 89,438 | +0.25(+0.31%) |
Feb 04, 2011 | 81.55 | 82.83 | 80.79 | 81.03 | 183,826 | -0.78(-0.95%) |
Feb 03, 2011 | 80.40 | 81.82 | 80.07 | 81.81 | 155,850 | +0.83(+1.02%) |
Feb 02, 2011 | 81.47 | 81.70 | 80.38 | 80.98 | 142,581 | -0.99(-1.21%) |