Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 75.28 | 75.63 | 73.29 | 74.20 | 5,358,659 | +2.75(+3.85%) |
Jan 30, 2012 | 71.78 | 71.84 | 70.87 | 71.45 | 2,081,508 | -0.56(-0.78%) |
Jan 27, 2012 | 71.31 | 72.51 | 71.31 | 72.01 | 2,574,203 | +0.68(+0.95%) |
Jan 26, 2012 | 70.73 | 71.81 | 70.16 | 71.33 | 3,563,419 | +0.64(+0.91%) |
Jan 25, 2012 | 69.46 | 70.78 | 69.17 | 70.69 | 1,900,666 | +1.18(+1.70%) |
Jan 24, 2012 | 69.11 | 69.77 | 69.01 | 69.51 | 1,836,589 | +0.01(+0.01%) |
Jan 23, 2012 | 69.37 | 70.33 | 69.37 | 69.50 | 1,605,726 | +0.03(+0.04%) |
Jan 20, 2012 | 68.92 | 70.07 | 68.81 | 69.47 | 3,547,095 | +0.56(+0.82%) |
Jan 19, 2012 | 68.97 | 69.12 | 68.00 | 68.91 | 3,619,079 | -0.07(-0.11%) |
Jan 18, 2012 | 70.07 | 70.07 | 68.66 | 68.98 | 3,594,424 | -1.34(-1.91%) |
Jan 17, 2012 | 70.86 | 71.19 | 70.18 | 70.33 | 1,855,501 | +0.19(+0.27%) |
Jan 13, 2012 | 70.58 | 70.72 | 69.80 | 70.13 | 2,970,708 | -0.83(-1.16%) |
Jan 12, 2012 | 71.83 | 71.88 | 70.94 | 70.96 | 1,374,880 | -0.56(-0.79%) |
Jan 11, 2012 | 71.94 | 72.08 | 71.38 | 71.52 | 1,169,444 | -0.83(-1.14%) |
Jan 10, 2012 | 72.80 | 73.40 | 72.00 | 72.35 | 2,221,121 | -0.06(-0.09%) |
Jan 09, 2012 | 71.26 | 72.55 | 71.02 | 72.41 | 2,084,442 | +0.98(+1.37%) |
Jan 06, 2012 | 70.66 | 71.51 | 70.50 | 71.43 | 1,534,268 | +0.77(+1.09%) |
Jan 05, 2012 | 71.39 | 71.45 | 70.55 | 70.66 | 2,691,209 | -1.14(-1.59%) |
Jan 04, 2012 | 71.89 | 72.46 | 71.53 | 71.81 | 1,134,332 | +1.06(+1.50%) |
Dec 30, 2011 | 71.08 | 71.21 | 70.71 | 70.74 | 1,064,396 | -0.34(-0.47%) |
Dec 29, 2011 | 70.42 | 71.19 | 70.29 | 71.08 | 1,131,969 | +0.94(+1.35%) |
Dec 28, 2011 | 71.71 | 71.79 | 70.09 | 70.13 | 1,431,725 | -1.64(-2.29%) |
Dec 27, 2011 | 71.13 | 71.98 | 71.13 | 71.78 | 796,372 | +0.29(+0.41%) |
Dec 23, 2011 | 71.28 | 71.65 | 71.20 | 71.49 | 821,991 | +0.81(+1.14%) |
Dec 21, 2011 | 71.16 | 71.58 | 70.09 | 70.68 | 1,124,701 | -0.60(-0.84%) |
Dec 20, 2011 | 70.61 | 71.85 | 70.58 | 71.28 | 1,323,978 | +1.72(+2.47%) |
Dec 19, 2011 | 70.52 | 71.03 | 69.34 | 69.56 | 791,177 | -0.99(-1.40%) |
Dec 16, 2011 | 70.42 | 71.72 | 70.33 | 70.55 | 1,725,443 | +0.72(+1.03%) |
Dec 15, 2011 | 69.99 | 70.72 | 69.74 | 69.83 | 1,393,544 | +0.22(+0.31%) |
Dec 14, 2011 | 71.34 | 71.44 | 69.34 | 69.62 | 1,821,362 | -2.09(-2.91%) |
Dec 13, 2011 | 72.50 | 72.91 | 71.34 | 71.71 | 1,744,812 | -0.54(-0.75%) |
Dec 12, 2011 | 72.10 | 72.30 | 71.59 | 72.25 | 1,477,553 | -0.15(-0.21%) |
Dec 09, 2011 | 71.87 | 72.80 | 71.84 | 72.40 | 1,401,207 | +1.01(+1.41%) |
Dec 08, 2011 | 73.10 | 73.27 | 71.28 | 71.40 | 1,379,215 | -1.95(-2.66%) |
Dec 07, 2011 | 72.86 | 73.77 | 72.30 | 73.35 | 1,351,210 | +0.11(+0.15%) |
Dec 06, 2011 | 73.30 | 74.01 | 73.12 | 73.24 | 1,076,390 | -0.16(-0.22%) |
Dec 05, 2011 | 74.12 | 74.26 | 72.20 | 73.40 | 2,021,535 | +0.32(+0.43%) |
Dec 02, 2011 | 74.62 | 74.62 | 72.59 | 73.09 | 1,542,238 | -1.10(-1.48%) |
Dec 01, 2011 | 73.97 | 74.69 | 73.78 | 74.18 | 1,707,400 | +0.35(+0.48%) |
Nov 30, 2011 | 72.88 | 73.88 | 72.50 | 73.83 | 2,103,047 | +2.38(+3.33%) |
Nov 29, 2011 | 71.40 | 71.90 | 70.93 | 71.45 | 1,579,408 | +0.59(+0.83%) |
Nov 28, 2011 | 71.09 | 71.43 | 70.41 | 70.86 | 1,630,780 | +1.72(+2.49%) |
Nov 25, 2011 | 69.34 | 70.18 | 69.11 | 69.14 | 602,955 | -0.85(-1.22%) |
Nov 23, 2011 | 70.14 | 70.54 | 69.48 | 69.99 | 1,226,279 | -0.78(-1.10%) |
Nov 22, 2011 | 71.01 | 71.62 | 70.51 | 70.77 | 1,403,327 | -0.40(-0.56%) |
Nov 21, 2011 | 71.79 | 71.90 | 70.29 | 71.17 | 1,813,784 | -1.30(-1.79%) |
Nov 18, 2011 | 73.18 | 73.31 | 72.38 | 72.46 | 1,747,630 | -0.38(-0.52%) |
Nov 17, 2011 | 73.18 | 73.48 | 72.08 | 72.84 | 1,501,426 | -0.52(-0.70%) |
Nov 16, 2011 | 74.13 | 74.41 | 73.28 | 73.36 | 1,832,541 | -1.64(-2.19%) |
Nov 15, 2011 | 74.34 | 75.33 | 73.93 | 75.00 | 1,180,315 | +0.27(+0.36%) |
Nov 14, 2011 | 74.47 | 75.20 | 74.40 | 74.73 | 1,169,102 | -0.24(-0.31%) |
Nov 11, 2011 | 74.75 | 75.75 | 74.75 | 74.96 | 1,487,149 | +0.93(+1.26%) |
Nov 10, 2011 | 72.68 | 74.47 | 72.52 | 74.03 | 2,163,462 | +2.14(+2.97%) |
Nov 09, 2011 | 73.03 | 73.73 | 71.69 | 71.89 | 2,310,199 | -2.32(-3.12%) |
Nov 08, 2011 | 74.49 | 74.49 | 73.17 | 74.21 | 1,339,499 | -0.10(-0.13%) |
Nov 07, 2011 | 73.21 | 74.35 | 72.32 | 74.31 | 1,416,751 | +1.30(+1.77%) |
Nov 04, 2011 | 73.56 | 74.31 | 72.83 | 73.02 | 1,473,811 | -0.94(-1.27%) |
Nov 03, 2011 | 72.88 | 74.48 | 72.88 | 73.96 | 2,157,951 | -0.05(-0.07%) |
Nov 02, 2011 | 72.83 | 74.65 | 72.83 | 74.01 | 3,594,141 | +2.19(+3.05%) |
Nov 01, 2011 | 72.30 | 73.22 | 71.31 | 71.82 | 3,562,468 | -2.04(-2.76%) |
Oct 31, 2011 | 75.45 | 76.24 | 73.83 | 73.86 | 2,581,520 | -2.59(-3.39%) |
Oct 28, 2011 | 76.66 | 77.25 | 75.86 | 76.45 | 2,197,282 | -0.53(-0.68%) |
Oct 27, 2011 | 75.56 | 77.62 | 74.92 | 76.97 | 3,489,786 | +2.93(+3.96%) |
Oct 26, 2011 | 75.05 | 75.05 | 72.00 | 74.04 | 5,854,778 | +5.09(+7.38%) |
Oct 25, 2011 | 69.29 | 70.39 | 68.71 | 68.95 | 2,068,681 | -0.73(-1.05%) |
Oct 24, 2011 | 68.42 | 70.12 | 68.35 | 69.68 | 1,901,813 | +0.97(+1.41%) |
Oct 21, 2011 | 66.84 | 68.74 | 66.74 | 68.71 | 1,803,928 | +2.74(+4.15%) |
Oct 20, 2011 | 66.12 | 66.50 | 64.91 | 65.98 | 1,612,372 | -0.31(-0.46%) |
Oct 19, 2011 | 66.69 | 67.30 | 66.00 | 66.29 | 1,463,047 | -0.20(-0.30%) |
Oct 18, 2011 | 65.92 | 67.10 | 65.16 | 66.49 | 1,322,299 | +0.33(+0.49%) |
Oct 17, 2011 | 66.19 | 66.67 | 65.84 | 66.16 | 1,766,809 | -0.36(-0.54%) |
Oct 14, 2011 | 67.40 | 67.56 | 66.11 | 66.52 | 1,941,745 | -0.38(-0.57%) |
Oct 13, 2011 | 66.40 | 66.96 | 65.65 | 66.90 | 1,428,406 | +0.16(+0.24%) |
Oct 12, 2011 | 66.48 | 67.19 | 66.19 | 66.74 | 1,763,782 | +0.63(+0.96%) |
Oct 11, 2011 | 65.69 | 66.69 | 65.41 | 66.11 | 1,253,179 | -0.15(-0.23%) |
Oct 10, 2011 | 64.54 | 66.27 | 64.14 | 66.26 | 1,707,071 | +2.52(+3.95%) |
Oct 07, 2011 | 63.81 | 64.38 | 63.11 | 63.74 | 2,789,878 | +0.27(+0.43%) |
Oct 06, 2011 | 62.20 | 63.61 | 62.20 | 63.47 | 4,680,946 | -0.16(-0.26%) |
Oct 05, 2011 | 63.08 | 64.51 | 62.75 | 63.63 | 2,737,478 | +0.82(+1.31%) |
Oct 04, 2011 | 62.43 | 63.52 | 61.22 | 62.81 | 3,082,941 | -1.00(-1.56%) |
Oct 03, 2011 | 65.62 | 66.31 | 63.80 | 63.81 | 2,351,086 | -2.04(-3.09%) |
Sep 30, 2011 | 67.13 | 67.30 | 65.80 | 65.84 | 2,094,105 | -1.88(-2.78%) |
Sep 29, 2011 | 68.68 | 69.62 | 67.06 | 67.73 | 2,653,786 | +0.04(+0.05%) |
Sep 28, 2011 | 69.09 | 69.38 | 67.56 | 67.69 | 2,462,567 | -1.40(-2.03%) |
Sep 27, 2011 | 68.44 | 70.13 | 68.43 | 69.09 | 2,096,064 | +1.80(+2.68%) |
Sep 26, 2011 | 67.05 | 67.83 | 66.29 | 67.29 | 4,012,270 | +0.85(+1.28%) |
Sep 23, 2011 | 65.94 | 67.06 | 65.79 | 66.44 | 1,782,575 | -0.18(-0.27%) |
Sep 22, 2011 | 65.97 | 66.87 | 65.44 | 66.62 | 1,876,255 | -1.20(-1.76%) |
Sep 21, 2011 | 70.22 | 70.55 | 67.77 | 67.82 | 2,754,187 | -2.26(-3.23%) |
Sep 20, 2011 | 69.60 | 71.08 | 69.60 | 70.08 | 1,948,912 | +0.88(+1.27%) |
Sep 19, 2011 | 68.80 | 69.84 | 68.61 | 69.20 | 2,402,457 | -0.20(-0.29%) |
Sep 16, 2011 | 68.23 | 69.67 | 68.18 | 69.40 | 3,362,246 | +1.08(+1.58%) |
Sep 15, 2011 | 69.05 | 69.18 | 67.02 | 68.32 | 2,196,455 | -0.35(-0.51%) |
Sep 14, 2011 | 67.53 | 69.54 | 66.87 | 68.68 | 2,193,793 | +1.40(+2.09%) |
Sep 13, 2011 | 67.19 | 67.54 | 66.50 | 67.27 | 1,764,221 | +0.09(+0.13%) |
Sep 12, 2011 | 66.43 | 67.21 | 65.77 | 67.18 | 2,828,348 | +0.09(+0.13%) |
Sep 09, 2011 | 69.65 | 69.72 | 66.74 | 67.09 | 3,795,618 | -3.27(-4.65%) |
Sep 08, 2011 | 70.85 | 71.95 | 70.22 | 70.36 | 1,462,348 | -0.93(-1.31%) |
Sep 07, 2011 | 70.17 | 71.47 | 69.86 | 71.30 | 1,629,070 | +1.87(+2.70%) |
Sep 06, 2011 | 69.43 | 69.61 | 67.94 | 69.42 | 2,130,712 | -0.77(-1.10%) |
Sep 02, 2011 | 70.78 | 71.50 | 70.14 | 70.19 | 1,362,517 | -1.53(-2.13%) |
Sep 01, 2011 | 72.19 | 73.71 | 71.30 | 71.72 | 2,061,309 | -0.67(-0.93%) |
Aug 31, 2011 | 71.51 | 72.75 | 71.31 | 72.39 | 2,412,239 | +1.36(+1.91%) |
Aug 30, 2011 | 70.11 | 71.49 | 69.94 | 71.03 | 1,913,357 | +0.45(+0.64%) |
Aug 29, 2011 | 69.69 | 70.63 | 69.58 | 70.58 | 1,926,081 | +1.45(+2.09%) |
Aug 26, 2011 | 67.32 | 69.51 | 65.95 | 69.13 | 2,711,783 | +1.71(+2.53%) |
Aug 25, 2011 | 68.71 | 69.03 | 66.95 | 67.43 | 1,919,432 | -1.15(-1.67%) |
Aug 24, 2011 | 68.03 | 68.72 | 67.64 | 68.57 | 1,528,311 | +0.27(+0.40%) |
Aug 23, 2011 | 66.33 | 68.43 | 66.06 | 68.30 | 2,054,119 | +1.95(+2.94%) |
Aug 22, 2011 | 66.98 | 68.01 | 66.17 | 66.35 | 1,792,110 | -0.36(-0.54%) |
Aug 19, 2011 | 66.42 | 68.06 | 66.40 | 66.71 | 2,778,336 | -0.47(-0.70%) |
Aug 18, 2011 | 68.38 | 68.48 | 66.51 | 67.18 | 2,835,202 | -2.60(-3.73%) |
Aug 17, 2011 | 70.92 | 71.20 | 69.22 | 69.78 | 2,886,913 | -0.79(-1.11%) |
Aug 16, 2011 | 70.75 | 70.96 | 69.26 | 70.57 | 3,310,627 | -0.72(-1.01%) |
Aug 15, 2011 | 71.56 | 71.99 | 70.43 | 71.29 | 2,649,273 | -0.09(-0.13%) |
Aug 12, 2011 | 71.57 | 72.21 | 70.35 | 71.38 | 2,915,558 | -0.16(-0.23%) |
Aug 11, 2011 | 66.65 | 73.01 | 66.65 | 71.55 | 6,763,398 | +5.17(+7.78%) |
Aug 10, 2011 | 67.88 | 68.17 | 66.27 | 66.38 | 4,257,011 | -2.48(-3.59%) |
Aug 09, 2011 | 66.78 | 68.89 | 64.28 | 68.85 | 6,944,733 | +4.80(+7.49%) |
Aug 08, 2011 | 66.78 | 67.25 | 64.01 | 64.06 | 3,338,185 | -3.97(-5.84%) |
Aug 05, 2011 | 68.34 | 69.17 | 66.39 | 68.03 | 2,764,443 | +0.35(+0.52%) |
Aug 04, 2011 | 69.87 | 69.88 | 67.68 | 67.68 | 2,915,073 | -2.93(-4.15%) |
Aug 03, 2011 | 70.33 | 70.68 | 68.92 | 70.61 | 3,314,547 | +0.25(+0.36%) |
Aug 02, 2011 | 71.58 | 71.87 | 70.32 | 70.35 | 3,634,652 | -1.90(-2.63%) |
Aug 01, 2011 | 73.52 | 73.68 | 70.86 | 72.25 | 5,217,679 | -1.03(-1.41%) |
Jul 29, 2011 | 73.66 | 74.98 | 72.04 | 73.28 | 5,271,914 | +1.37(+1.91%) |
Jul 28, 2011 | 72.81 | 73.55 | 71.72 | 71.91 | 3,945,990 | -0.86(-1.18%) |
Jul 27, 2011 | 73.07 | 73.56 | 72.66 | 72.77 | 3,826,730 | -0.55(-0.75%) |
Jul 26, 2011 | 73.29 | 73.50 | 72.82 | 73.32 | 3,458,128 | -0.10(-0.14%) |
Jul 25, 2011 | 73.84 | 74.23 | 73.37 | 73.42 | 1,614,384 | -0.94(-1.26%) |
Jul 22, 2011 | 74.54 | 74.62 | 74.20 | 74.36 | 1,310,940 | +0.18(+0.24%) |
Jul 21, 2011 | 74.64 | 74.64 | 72.15 | 74.18 | 4,351,024 | -0.14(-0.19%) |
Jul 20, 2011 | 74.45 | 74.66 | 73.88 | 74.32 | 1,358,687 | +0.29(+0.39%) |
Jul 19, 2011 | 74.10 | 74.28 | 73.47 | 74.03 | 1,468,125 | +0.14(+0.20%) |
Jul 18, 2011 | 74.27 | 74.44 | 73.25 | 73.89 | 2,652,555 | -0.62(-0.84%) |
Jul 15, 2011 | 75.30 | 75.30 | 74.18 | 74.51 | 2,428,530 | -0.42(-0.55%) |
Jul 14, 2011 | 74.99 | 75.87 | 74.78 | 74.93 | 1,744,865 | -0.21(-0.28%) |
Jul 13, 2011 | 75.34 | 75.78 | 74.95 | 75.13 | 1,884,476 | +0.12(+0.16%) |
Jul 12, 2011 | 75.25 | 75.98 | 74.84 | 75.02 | 2,486,196 | -0.33(-0.43%) |
Jul 11, 2011 | 75.66 | 75.76 | 75.08 | 75.34 | 1,925,507 | -1.03(-1.35%) |
Jul 08, 2011 | 76.14 | 76.42 | 75.97 | 76.37 | 1,444,684 | -0.30(-0.39%) |
Jul 07, 2011 | 76.67 | 76.75 | 76.05 | 76.67 | 1,518,943 | +0.50(+0.65%) |
Jul 06, 2011 | 75.86 | 76.49 | 75.61 | 76.17 | 1,958,834 | +0.29(+0.38%) |
Jul 05, 2011 | 75.99 | 76.24 | 75.45 | 75.88 | 1,793,597 | -0.07(-0.10%) |
Jul 01, 2011 | 75.69 | 76.24 | 75.53 | 75.95 | 2,035,028 | +0.39(+0.51%) |
Jun 30, 2011 | 75.15 | 75.70 | 75.10 | 75.57 | 1,768,594 | +0.68(+0.90%) |
Jun 29, 2011 | 75.40 | 75.47 | 74.63 | 74.89 | 1,664,191 | -0.43(-0.58%) |
Jun 28, 2011 | 74.48 | 75.32 | 74.36 | 75.32 | 3,786,985 | +1.26(+1.71%) |
Jun 27, 2011 | 73.47 | 74.49 | 73.15 | 74.06 | 2,437,741 | +0.39(+0.53%) |
Jun 24, 2011 | 74.03 | 74.14 | 73.40 | 73.67 | 3,730,881 | -0.44(-0.60%) |
Jun 23, 2011 | 74.64 | 74.65 | 73.48 | 74.11 | 4,017,674 | -0.97(-1.29%) |
Jun 22, 2011 | 75.45 | 75.79 | 75.02 | 75.08 | 1,445,350 | -0.63(-0.84%) |
Jun 21, 2011 | 75.47 | 75.89 | 75.43 | 75.71 | 2,504,532 | +0.71(+0.95%) |
Jun 20, 2011 | 74.92 | 75.16 | 74.82 | 75.00 | 1,517,551 | +0.55(+0.74%) |
Jun 17, 2011 | 74.93 | 75.28 | 73.90 | 74.45 | 3,147,072 | -0.07(-0.10%) |
Jun 16, 2011 | 75.18 | 75.27 | 74.29 | 74.52 | 2,410,749 | -0.76(-1.01%) |
Jun 15, 2011 | 75.75 | 76.34 | 75.11 | 75.28 | 3,081,150 | -1.06(-1.38%) |
Jun 14, 2011 | 76.20 | 76.64 | 76.01 | 76.33 | 1,511,111 | +0.92(+1.22%) |
Jun 13, 2011 | 75.36 | 75.77 | 75.28 | 75.41 | 1,732,489 | +0.21(+0.28%) |
Jun 10, 2011 | 76.46 | 76.46 | 74.87 | 75.21 | 2,233,755 | -1.52(-1.98%) |
Jun 09, 2011 | 76.23 | 77.32 | 76.04 | 76.72 | 1,494,464 | +0.63(+0.83%) |
Jun 08, 2011 | 75.96 | 76.19 | 75.53 | 76.09 | 3,437,371 | +0.07(+0.10%) |
Jun 07, 2011 | 76.43 | 76.69 | 75.99 | 76.02 | 1,319,831 | -0.12(-0.15%) |
Jun 06, 2011 | 75.70 | 76.34 | 75.57 | 76.14 | 2,381,944 | +0.18(+0.24%) |
Jun 03, 2011 | 76.39 | 76.12 | 75.35 | 75.96 | 1,817,393 | +0.69(+0.92%) |
May 24, 2011 | 75.83 | 75.91 | 74.84 | 75.26 | 1,901,288 | -0.59(-0.78%) |
May 23, 2011 | 75.59 | 76.11 | 75.06 | 75.86 | 2,367,062 | -0.81(-1.06%) |
May 20, 2011 | 78.13 | 78.15 | 76.59 | 76.67 | 2,858,568 | -1.41(-1.81%) |
May 19, 2011 | 78.41 | 78.69 | 77.60 | 78.08 | 1,826,591 | -0.22(-0.28%) |
May 18, 2011 | 76.43 | 78.50 | 76.25 | 78.30 | 2,626,791 | +1.89(+2.48%) |
May 17, 2011 | 76.45 | 76.47 | 76.03 | 76.41 | 2,142,353 | -0.28(-0.36%) |
May 16, 2011 | 75.71 | 76.94 | 75.71 | 76.69 | 2,215,884 | +0.77(+1.01%) |
May 13, 2011 | 76.62 | 76.69 | 75.49 | 75.92 | 1,850,910 | -0.70(-0.92%) |
May 12, 2011 | 76.37 | 76.68 | 75.72 | 76.62 | 1,668,998 | +0.11(+0.14%) |
May 11, 2011 | 77.04 | 77.48 | 76.04 | 76.51 | 1,792,364 | -0.52(-0.68%) |
May 10, 2011 | 76.54 | 77.34 | 76.16 | 77.04 | 2,136,773 | +0.67(+0.87%) |
May 09, 2011 | 74.60 | 76.59 | 74.59 | 76.37 | 2,014,674 | +1.80(+2.42%) |
May 06, 2011 | 75.03 | 76.06 | 74.35 | 74.57 | 2,376,207 | -0.09(-0.12%) |
May 05, 2011 | 74.39 | 75.25 | 74.14 | 74.66 | 1,925,257 | -0.07(-0.10%) |
May 04, 2011 | 72.94 | 74.77 | 72.77 | 74.73 | 4,307,750 | -0.19(-0.25%) |
May 03, 2011 | 74.97 | 75.54 | 74.44 | 74.92 | 2,389,591 | +0.03(+0.04%) |
May 02, 2011 | 74.91 | 74.99 | 74.88 | 74.89 | 2,503,664 | +0.08(+0.11%) |
Apr 29, 2011 | 74.86 | 75.01 | 74.45 | 74.81 | 1,880,288 | +0.01(+0.01%) |
Apr 28, 2011 | 75.71 | 76.32 | 74.49 | 74.80 | 2,389,422 | -1.09(-1.44%) |
Apr 27, 2011 | 75.48 | 75.96 | 75.42 | 75.89 | 2,079,413 | +0.68(+0.91%) |
Apr 26, 2011 | 75.18 | 75.29 | 74.52 | 75.21 | 2,141,964 | +0.33(+0.45%) |
Apr 25, 2011 | 74.71 | 75.00 | 74.36 | 74.87 | 1,083,629 | +0.54(+0.73%) |
Apr 21, 2011 | 74.17 | 74.79 | 73.71 | 74.33 | 1,118,024 | +0.48(+0.65%) |
Apr 20, 2011 | 73.62 | 74.29 | 73.38 | 73.86 | 1,531,582 | +0.94(+1.29%) |
Apr 19, 2011 | 72.07 | 72.93 | 71.97 | 72.92 | 1,380,591 | +0.91(+1.26%) |
Apr 18, 2011 | 71.94 | 72.22 | 70.85 | 72.01 | 1,760,685 | -0.64(-0.88%) |
Apr 15, 2011 | 71.19 | 72.84 | 71.15 | 72.65 | 3,395,979 | +1.66(+2.34%) |
Apr 14, 2011 | 70.04 | 71.14 | 69.91 | 70.99 | 1,754,832 | +0.60(+0.86%) |
Apr 13, 2011 | 70.16 | 70.57 | 69.92 | 70.39 | 1,921,520 | +0.45(+0.64%) |
Apr 12, 2011 | 70.53 | 70.87 | 69.89 | 69.93 | 1,746,852 | -0.74(-1.05%) |
Apr 11, 2011 | 70.62 | 71.16 | 70.49 | 70.67 | 1,836,089 | -0.07(-0.10%) |
Apr 08, 2011 | 71.05 | 71.19 | 70.37 | 70.75 | 1,442,955 | -0.07(-0.10%) |
Apr 07, 2011 | 70.62 | 71.54 | 70.40 | 70.82 | 2,894,618 | -0.04(-0.05%) |
Apr 06, 2011 | 71.48 | 71.69 | 70.66 | 70.85 | 2,108,288 | -0.48(-0.67%) |
Apr 05, 2011 | 70.81 | 71.36 | 70.72 | 71.33 | 2,426,079 | -0.14(-0.20%) |
Apr 04, 2011 | 71.80 | 71.93 | 71.23 | 71.48 | 1,577,308 | -0.41(-0.58%) |
Apr 01, 2011 | 71.47 | 71.94 | 71.42 | 71.89 | 2,279,379 | +0.65(+0.91%) |
Mar 31, 2011 | 72.00 | 72.14 | 71.19 | 71.24 | 2,317,464 | -0.96(-1.34%) |
Mar 30, 2011 | 72.21 | 72.21 | 72.21 | 72.21 | 1,290,995 | +0.15(+0.21%) |
Mar 29, 2011 | 71.76 | 72.29 | 71.72 | 72.05 | 1,494,602 | +0.22(+0.30%) |
Mar 28, 2011 | 71.85 | 72.12 | 71.53 | 71.84 | 1,200,288 | +0.11(+0.15%) |
Mar 25, 2011 | 71.85 | 72.40 | 71.68 | 71.73 | 2,221,687 | -0.13(-0.18%) |
Mar 24, 2011 | 70.96 | 72.03 | 70.67 | 71.85 | 1,321,535 | +1.16(+1.64%) |
Mar 23, 2011 | 70.70 | 70.97 | 70.20 | 70.69 | 1,490,030 | -0.33(-0.47%) |
Mar 22, 2011 | 71.13 | 71.31 | 70.77 | 71.03 | 1,469,025 | -0.08(-0.11%) |
Mar 21, 2011 | 71.16 | 71.34 | 70.83 | 71.11 | 1,541,725 | +0.88(+1.26%) |
Mar 18, 2011 | 70.10 | 70.44 | 69.46 | 70.22 | 2,646,321 | +0.96(+1.39%) |
Mar 17, 2011 | 69.03 | 69.70 | 68.95 | 69.26 | 2,266,852 | +1.10(+1.61%) |
Mar 16, 2011 | 69.04 | 69.22 | 67.65 | 68.16 | 3,079,634 | -1.14(-1.64%) |
Mar 15, 2011 | 68.86 | 69.85 | 68.78 | 69.30 | 2,040,898 | -0.33(-0.48%) |
Mar 14, 2011 | 69.69 | 70.50 | 69.29 | 69.63 | 1,691,910 | -0.50(-0.71%) |
Mar 11, 2011 | 70.48 | 70.80 | 70.06 | 70.12 | 1,679,437 | -0.51(-0.73%) |
Mar 10, 2011 | 71.18 | 71.18 | 70.55 | 70.64 | 2,025,524 | -1.19(-1.66%) |
Mar 09, 2011 | 70.58 | 71.87 | 70.24 | 71.83 | 2,345,924 | +1.24(+1.76%) |
Mar 08, 2011 | 70.94 | 71.25 | 70.33 | 70.58 | 3,071,766 | -0.22(-0.31%) |
Mar 07, 2011 | 72.54 | 72.94 | 70.68 | 70.80 | 2,151,036 | -1.73(-2.39%) |
Mar 04, 2011 | 72.18 | 72.63 | 71.64 | 72.53 | 1,721,196 | +0.46(+0.64%) |
Mar 03, 2011 | 70.96 | 72.63 | 70.72 | 72.07 | 2,218,684 | +1.80(+2.57%) |
Mar 02, 2011 | 71.25 | 71.41 | 69.93 | 70.27 | 5,001,729 | -1.19(-1.66%) |
Mar 01, 2011 | 71.62 | 72.07 | 71.40 | 71.46 | 2,218,155 | +0.01(+0.01%) |
Feb 28, 2011 | 71.21 | 72.01 | 71.16 | 71.45 | 1,867,498 | +0.06(+0.09%) |
Feb 25, 2011 | 70.58 | 71.39 | 70.48 | 71.39 | 1,264,111 | +1.06(+1.51%) |
Feb 24, 2011 | 70.27 | 70.88 | 69.85 | 70.32 | 2,393,275 | -0.26(-0.37%) |
Feb 23, 2011 | 70.40 | 70.75 | 69.75 | 70.58 | 2,438,442 | -0.01(-0.01%) |
Feb 22, 2011 | 72.03 | 72.08 | 70.37 | 70.59 | 2,047,994 | -1.92(-2.64%) |
Feb 18, 2011 | 72.46 | 72.83 | 72.04 | 72.51 | 2,559,582 | +0.20(+0.27%) |
Feb 17, 2011 | 71.55 | 72.40 | 71.10 | 72.31 | 3,153,982 | +0.67(+0.94%) |
Feb 16, 2011 | 71.29 | 71.82 | 71.05 | 71.64 | 1,963,729 | +0.54(+0.76%) |
Feb 15, 2011 | 71.33 | 71.37 | 71.02 | 71.10 | 2,516,421 | -0.31(-0.44%) |
Feb 14, 2011 | 70.88 | 71.45 | 70.88 | 71.41 | 1,454,294 | +0.58(+0.83%) |
Feb 11, 2011 | 70.21 | 71.03 | 69.70 | 70.83 | 1,475,388 | +0.28(+0.40%) |
Feb 10, 2011 | 70.52 | 70.62 | 69.86 | 70.55 | 1,149,546 | -0.08(-0.11%) |
Feb 09, 2011 | 70.57 | 70.92 | 70.23 | 70.63 | 2,133,184 | +0.19(+0.27%) |
Feb 08, 2011 | 69.54 | 70.48 | 69.49 | 70.44 | 2,325,535 | +1.04(+1.50%) |
Feb 07, 2011 | 69.86 | 70.54 | 69.35 | 69.40 | 2,347,984 | -0.50(-0.72%) |
Feb 04, 2011 | 69.15 | 70.00 | 68.52 | 69.90 | 2,122,073 | +0.81(+1.17%) |
Feb 03, 2011 | 67.95 | 69.23 | 67.47 | 69.09 | 3,777,337 | -0.04(-0.05%) |
Feb 02, 2011 | 69.45 | 69.88 | 68.65 | 69.13 | 2,785,731 | -0.65(-0.93%) |