Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 75.46 | 76.25 | 73.84 | 73.86 | 2,581,365 | -2.59(-3.39%) |
Oct 28, 2011 | 76.66 | 77.25 | 75.86 | 76.45 | 2,197,150 | -0.53(-0.68%) |
Oct 27, 2011 | 75.57 | 77.62 | 74.92 | 76.98 | 3,489,577 | +2.93(+3.96%) |
Oct 26, 2011 | 75.06 | 75.06 | 72.01 | 74.04 | 5,854,427 | +5.09(+7.38%) |
Oct 25, 2011 | 69.30 | 70.39 | 68.72 | 68.95 | 2,068,557 | -0.73(-1.05%) |
Oct 24, 2011 | 68.43 | 70.12 | 68.36 | 69.69 | 1,901,699 | +0.97(+1.41%) |
Oct 21, 2011 | 66.84 | 68.75 | 66.74 | 68.72 | 1,803,820 | +2.74(+4.15%) |
Oct 20, 2011 | 66.13 | 66.51 | 64.91 | 65.98 | 1,612,276 | -0.31(-0.46%) |
Oct 19, 2011 | 66.70 | 67.31 | 66.00 | 66.29 | 1,462,959 | -0.20(-0.30%) |
Oct 18, 2011 | 65.93 | 67.11 | 65.17 | 66.49 | 1,322,220 | +0.33(+0.49%) |
Oct 17, 2011 | 66.19 | 66.67 | 65.85 | 66.16 | 1,766,703 | -0.36(-0.54%) |
Oct 14, 2011 | 67.41 | 67.56 | 66.12 | 66.53 | 1,941,628 | -0.38(-0.57%) |
Oct 13, 2011 | 66.40 | 66.96 | 65.66 | 66.91 | 1,428,321 | +0.16(+0.24%) |
Oct 12, 2011 | 66.48 | 67.20 | 66.19 | 66.74 | 1,763,676 | +0.63(+0.96%) |
Oct 11, 2011 | 65.69 | 66.69 | 65.41 | 66.11 | 1,253,104 | -0.15(-0.23%) |
Oct 10, 2011 | 64.54 | 66.27 | 64.14 | 66.26 | 1,706,969 | +2.52(+3.95%) |
Oct 07, 2011 | 63.81 | 64.38 | 63.11 | 63.75 | 2,789,711 | +0.27(+0.43%) |
Oct 06, 2011 | 62.21 | 63.61 | 62.21 | 63.47 | 4,680,665 | -0.16(-0.26%) |
Oct 05, 2011 | 63.08 | 64.52 | 62.76 | 63.64 | 2,737,314 | +0.82(+1.31%) |
Oct 04, 2011 | 62.43 | 63.52 | 61.22 | 62.81 | 3,082,756 | -1.00(-1.56%) |
Oct 03, 2011 | 65.62 | 66.31 | 63.80 | 63.81 | 2,350,945 | -2.04(-3.10%) |
Sep 30, 2011 | 67.13 | 67.31 | 65.81 | 65.85 | 2,093,979 | -1.88(-2.78%) |
Sep 29, 2011 | 68.68 | 69.62 | 67.06 | 67.73 | 2,653,626 | +0.04(+0.05%) |
Sep 28, 2011 | 69.09 | 69.38 | 67.56 | 67.69 | 2,462,419 | -1.40(-2.03%) |
Sep 27, 2011 | 68.45 | 70.13 | 68.43 | 69.10 | 2,095,939 | +1.80(+2.68%) |
Sep 26, 2011 | 67.05 | 67.83 | 66.29 | 67.30 | 4,012,029 | +0.85(+1.28%) |
Sep 23, 2011 | 65.95 | 67.06 | 65.79 | 66.44 | 1,782,468 | -0.18(-0.27%) |
Sep 22, 2011 | 65.97 | 66.87 | 65.44 | 66.63 | 1,876,142 | -1.20(-1.76%) |
Sep 21, 2011 | 70.22 | 70.56 | 67.78 | 67.82 | 2,754,022 | -2.26(-3.23%) |
Sep 20, 2011 | 69.61 | 71.08 | 69.61 | 70.09 | 1,948,795 | +0.88(+1.27%) |
Sep 19, 2011 | 68.81 | 69.84 | 68.61 | 69.21 | 2,402,313 | -0.20(-0.29%) |
Sep 16, 2011 | 68.23 | 69.68 | 68.18 | 69.41 | 3,362,044 | +1.08(+1.58%) |
Sep 15, 2011 | 69.05 | 69.18 | 67.02 | 68.33 | 2,196,323 | -0.35(-0.51%) |
Sep 14, 2011 | 67.53 | 69.54 | 66.87 | 68.68 | 2,193,661 | +1.40(+2.09%) |
Sep 13, 2011 | 67.20 | 67.54 | 66.51 | 67.28 | 1,764,115 | +0.09(+0.13%) |
Sep 12, 2011 | 66.44 | 67.21 | 65.77 | 67.19 | 2,828,178 | +0.09(+0.14%) |
Sep 09, 2011 | 69.65 | 69.72 | 66.74 | 67.10 | 3,795,390 | -3.27(-4.65%) |
Sep 08, 2011 | 70.86 | 71.95 | 70.22 | 70.37 | 1,462,260 | -0.93(-1.31%) |
Sep 07, 2011 | 70.18 | 71.47 | 69.87 | 71.30 | 1,628,973 | +1.87(+2.70%) |
Sep 06, 2011 | 69.43 | 69.61 | 67.95 | 69.42 | 2,130,585 | -0.77(-1.10%) |
Sep 02, 2011 | 70.78 | 71.51 | 70.14 | 70.19 | 1,362,435 | -1.53(-2.13%) |
Sep 01, 2011 | 72.20 | 73.72 | 71.30 | 71.73 | 2,061,186 | -0.67(-0.93%) |
Aug 31, 2011 | 71.52 | 72.76 | 71.32 | 72.40 | 2,412,094 | +1.36(+1.91%) |
Aug 30, 2011 | 70.11 | 71.49 | 69.94 | 71.04 | 1,913,242 | +0.45(+0.64%) |
Aug 29, 2011 | 69.69 | 70.64 | 69.58 | 70.58 | 1,925,966 | +1.45(+2.09%) |
Aug 26, 2011 | 67.32 | 69.52 | 65.95 | 69.14 | 2,711,621 | +1.71(+2.53%) |
Aug 25, 2011 | 68.71 | 69.03 | 66.95 | 67.43 | 1,919,317 | -1.15(-1.67%) |
Aug 24, 2011 | 68.04 | 68.72 | 67.65 | 68.58 | 1,528,219 | +0.27(+0.40%) |
Aug 23, 2011 | 66.33 | 68.43 | 66.07 | 68.31 | 2,053,996 | +1.95(+2.94%) |
Aug 22, 2011 | 66.99 | 68.01 | 66.18 | 66.36 | 1,792,003 | -0.36(-0.54%) |
Aug 19, 2011 | 66.43 | 68.06 | 66.40 | 66.72 | 2,778,169 | -0.47(-0.70%) |
Aug 18, 2011 | 68.39 | 68.48 | 66.51 | 67.19 | 2,835,032 | -2.60(-3.73%) |
Aug 17, 2011 | 70.93 | 71.21 | 69.22 | 69.79 | 2,886,740 | -0.79(-1.11%) |
Aug 16, 2011 | 70.76 | 70.96 | 69.27 | 70.58 | 3,310,429 | -0.72(-1.01%) |
Aug 15, 2011 | 71.57 | 71.99 | 70.43 | 71.30 | 2,649,114 | -0.09(-0.13%) |
Aug 12, 2011 | 71.58 | 72.21 | 70.36 | 71.39 | 2,915,383 | -0.16(-0.23%) |
Aug 11, 2011 | 66.65 | 73.01 | 66.65 | 71.55 | 6,762,992 | +5.17(+7.78%) |
Aug 10, 2011 | 67.88 | 68.17 | 66.27 | 66.38 | 4,256,755 | -2.48(-3.59%) |
Aug 09, 2011 | 66.78 | 68.89 | 64.29 | 68.86 | 6,944,316 | +4.80(+7.49%) |
Aug 08, 2011 | 66.78 | 67.25 | 64.02 | 64.06 | 3,337,985 | -3.98(-5.84%) |
Aug 05, 2011 | 68.34 | 69.17 | 66.39 | 68.04 | 2,764,277 | +0.35(+0.52%) |
Aug 04, 2011 | 69.87 | 69.88 | 67.68 | 67.68 | 2,914,898 | -2.93(-4.15%) |
Aug 03, 2011 | 70.33 | 70.68 | 68.92 | 70.61 | 3,314,348 | +0.25(+0.36%) |
Aug 02, 2011 | 71.59 | 71.88 | 70.32 | 70.36 | 3,634,434 | -1.90(-2.63%) |
Aug 01, 2011 | 73.52 | 73.68 | 70.86 | 72.26 | 5,217,366 | -1.03(-1.41%) |
Jul 29, 2011 | 73.66 | 74.98 | 72.05 | 73.29 | 5,271,598 | +1.37(+1.91%) |
Jul 28, 2011 | 72.82 | 73.56 | 71.72 | 71.91 | 3,945,753 | -0.86(-1.18%) |
Jul 27, 2011 | 73.08 | 73.56 | 72.66 | 72.77 | 3,826,500 | -0.55(-0.75%) |
Jul 26, 2011 | 73.29 | 73.50 | 72.82 | 73.32 | 3,457,920 | -0.10(-0.14%) |
Jul 25, 2011 | 73.85 | 74.23 | 73.38 | 73.42 | 1,614,287 | -0.94(-1.26%) |
Jul 22, 2011 | 74.54 | 74.62 | 74.21 | 74.36 | 1,310,861 | +0.18(+0.24%) |
Jul 21, 2011 | 74.64 | 74.64 | 72.16 | 74.18 | 4,350,762 | -0.14(-0.19%) |
Jul 20, 2011 | 74.45 | 74.67 | 73.88 | 74.32 | 1,358,605 | +0.29(+0.39%) |
Jul 19, 2011 | 74.11 | 74.29 | 73.48 | 74.04 | 1,468,037 | +0.14(+0.20%) |
Jul 18, 2011 | 74.27 | 74.44 | 73.25 | 73.89 | 2,652,396 | -0.62(-0.84%) |
Jul 15, 2011 | 75.30 | 75.30 | 74.18 | 74.51 | 2,428,385 | -0.42(-0.55%) |
Jul 14, 2011 | 74.99 | 75.88 | 74.79 | 74.93 | 1,744,760 | -0.21(-0.28%) |
Jul 13, 2011 | 75.35 | 75.79 | 74.96 | 75.14 | 1,884,363 | +0.12(+0.16%) |
Jul 12, 2011 | 75.25 | 75.98 | 74.85 | 75.02 | 2,486,047 | -0.33(-0.43%) |
Jul 11, 2011 | 75.66 | 75.76 | 75.08 | 75.35 | 1,925,391 | -1.03(-1.35%) |
Jul 08, 2011 | 76.14 | 76.42 | 75.98 | 76.38 | 1,444,597 | -0.30(-0.39%) |
Jul 07, 2011 | 76.67 | 76.75 | 76.06 | 76.67 | 1,518,852 | +0.50(+0.65%) |
Jul 06, 2011 | 75.86 | 76.49 | 75.62 | 76.18 | 1,958,717 | +0.29(+0.38%) |
Jul 05, 2011 | 76.00 | 76.25 | 75.45 | 75.89 | 1,793,489 | -0.07(-0.10%) |
Jul 01, 2011 | 75.70 | 76.25 | 75.53 | 75.96 | 2,034,906 | +0.39(+0.51%) |
Jun 30, 2011 | 75.16 | 75.71 | 75.10 | 75.57 | 1,768,487 | +0.68(+0.90%) |
Jun 29, 2011 | 75.41 | 75.47 | 74.63 | 74.89 | 1,664,091 | -0.43(-0.58%) |
Jun 28, 2011 | 74.49 | 75.33 | 74.36 | 75.33 | 3,786,757 | +1.26(+1.71%) |
Jun 27, 2011 | 73.48 | 74.50 | 73.15 | 74.06 | 2,437,595 | +0.39(+0.53%) |
Jun 24, 2011 | 74.04 | 74.14 | 73.40 | 73.67 | 3,730,657 | -0.44(-0.60%) |
Jun 23, 2011 | 74.64 | 74.65 | 73.48 | 74.12 | 4,017,433 | -0.97(-1.29%) |
Jun 22, 2011 | 75.45 | 75.80 | 75.03 | 75.08 | 1,445,263 | -0.63(-0.84%) |
Jun 21, 2011 | 75.47 | 75.90 | 75.44 | 75.72 | 2,504,381 | +0.71(+0.95%) |
Jun 20, 2011 | 74.92 | 75.16 | 74.82 | 75.00 | 1,517,460 | +0.55(+0.74%) |
Jun 17, 2011 | 74.94 | 75.28 | 73.91 | 74.45 | 3,146,883 | -0.07(-0.10%) |
Jun 16, 2011 | 75.18 | 75.27 | 74.30 | 74.52 | 2,410,604 | -0.76(-1.01%) |
Jun 15, 2011 | 75.75 | 76.35 | 75.11 | 75.28 | 3,080,965 | -1.06(-1.38%) |
Jun 14, 2011 | 76.20 | 76.65 | 76.01 | 76.34 | 1,511,020 | +0.92(+1.22%) |
Jun 13, 2011 | 75.36 | 75.78 | 75.28 | 75.42 | 1,732,385 | +0.21(+0.28%) |
Jun 10, 2011 | 76.47 | 76.47 | 74.88 | 75.21 | 2,233,621 | -1.52(-1.98%) |
Jun 09, 2011 | 76.24 | 77.32 | 76.04 | 76.73 | 1,494,375 | +0.63(+0.83%) |
Jun 08, 2011 | 75.97 | 76.19 | 75.53 | 76.10 | 3,437,165 | +0.07(+0.10%) |
Jun 07, 2011 | 76.44 | 76.70 | 76.00 | 76.02 | 1,319,752 | -0.12(-0.15%) |
Jun 06, 2011 | 75.71 | 76.35 | 75.57 | 76.14 | 2,381,801 | +0.18(+0.24%) |
Jun 03, 2011 | 76.39 | 76.12 | 75.36 | 75.96 | 1,817,283 | +0.69(+0.92%) |
May 24, 2011 | 75.83 | 75.91 | 74.85 | 75.27 | 1,901,174 | -0.59(-0.78%) |
May 23, 2011 | 75.60 | 76.11 | 75.07 | 75.86 | 2,366,920 | -0.81(-1.06%) |
May 20, 2011 | 78.13 | 78.16 | 76.60 | 76.67 | 2,858,397 | -1.41(-1.81%) |
May 19, 2011 | 78.41 | 78.70 | 77.61 | 78.09 | 1,826,481 | -0.22(-0.28%) |
May 18, 2011 | 76.44 | 78.50 | 76.26 | 78.30 | 2,626,634 | +1.89(+2.48%) |
May 17, 2011 | 76.46 | 76.47 | 76.03 | 76.41 | 2,142,224 | -0.28(-0.36%) |
May 16, 2011 | 75.72 | 76.94 | 75.72 | 76.69 | 2,215,751 | +0.77(+1.01%) |
May 13, 2011 | 76.63 | 76.69 | 75.49 | 75.92 | 1,850,799 | -0.70(-0.92%) |
May 12, 2011 | 76.37 | 76.68 | 75.73 | 76.63 | 1,668,897 | +0.11(+0.14%) |
May 11, 2011 | 77.04 | 77.48 | 76.04 | 76.52 | 1,792,257 | -0.52(-0.68%) |
May 10, 2011 | 76.55 | 77.35 | 76.17 | 77.04 | 2,136,645 | +0.67(+0.87%) |
May 09, 2011 | 74.61 | 76.60 | 74.59 | 76.37 | 2,014,553 | +1.80(+2.42%) |
May 06, 2011 | 75.03 | 76.07 | 74.36 | 74.57 | 2,376,065 | -0.09(-0.12%) |
May 05, 2011 | 74.39 | 75.26 | 74.15 | 74.66 | 1,925,141 | -0.07(-0.10%) |
May 04, 2011 | 72.94 | 74.78 | 72.78 | 74.73 | 4,307,491 | -0.19(-0.25%) |
May 03, 2011 | 74.98 | 75.55 | 74.45 | 74.92 | 2,389,448 | +0.03(+0.04%) |
May 02, 2011 | 74.91 | 75.00 | 74.89 | 74.90 | 2,503,514 | +0.08(+0.11%) |
Apr 29, 2011 | 74.87 | 75.01 | 74.45 | 74.81 | 1,880,175 | +0.01(+0.01%) |
Apr 28, 2011 | 75.72 | 76.32 | 74.49 | 74.81 | 2,389,278 | -1.09(-1.44%) |
Apr 27, 2011 | 75.48 | 75.96 | 75.43 | 75.90 | 2,079,288 | +0.69(+0.91%) |
Apr 26, 2011 | 75.18 | 75.29 | 74.53 | 75.21 | 2,141,835 | +0.33(+0.45%) |
Apr 25, 2011 | 74.72 | 75.00 | 74.36 | 74.88 | 1,083,564 | +0.54(+0.73%) |
Apr 21, 2011 | 74.18 | 74.80 | 73.72 | 74.34 | 1,117,957 | +0.48(+0.65%) |
Apr 20, 2011 | 73.63 | 74.29 | 73.38 | 73.86 | 1,531,490 | +0.94(+1.29%) |
Apr 19, 2011 | 72.08 | 72.93 | 71.98 | 72.92 | 1,380,508 | +0.91(+1.26%) |
Apr 18, 2011 | 71.95 | 72.23 | 70.85 | 72.01 | 1,760,579 | -0.64(-0.88%) |
Apr 15, 2011 | 71.19 | 72.84 | 71.16 | 72.65 | 3,395,775 | +1.66(+2.34%) |
Apr 14, 2011 | 70.05 | 71.15 | 69.91 | 70.99 | 1,754,727 | +0.60(+0.86%) |
Apr 13, 2011 | 70.16 | 70.58 | 69.92 | 70.39 | 1,921,404 | +0.45(+0.64%) |
Apr 12, 2011 | 70.53 | 70.88 | 69.89 | 69.94 | 1,746,747 | -0.74(-1.05%) |
Apr 11, 2011 | 70.62 | 71.16 | 70.50 | 70.68 | 1,835,979 | -0.07(-0.10%) |
Apr 08, 2011 | 71.06 | 71.19 | 70.37 | 70.75 | 1,442,868 | -0.07(-0.10%) |
Apr 07, 2011 | 70.62 | 71.54 | 70.41 | 70.82 | 2,894,445 | -0.04(-0.05%) |
Apr 06, 2011 | 71.48 | 71.70 | 70.66 | 70.86 | 2,108,162 | -0.48(-0.67%) |
Apr 05, 2011 | 70.81 | 71.37 | 70.72 | 71.34 | 2,425,933 | -0.14(-0.20%) |
Apr 04, 2011 | 71.80 | 71.93 | 71.24 | 71.48 | 1,577,213 | -0.41(-0.58%) |
Apr 01, 2011 | 71.47 | 71.94 | 71.43 | 71.89 | 2,279,242 | +0.65(+0.91%) |
Mar 31, 2011 | 72.00 | 72.15 | 71.19 | 71.25 | 2,317,325 | -0.96(-1.34%) |
Mar 30, 2011 | 72.21 | 72.21 | 72.21 | 72.21 | 1,290,917 | +0.15(+0.21%) |
Mar 29, 2011 | 71.77 | 72.29 | 71.72 | 72.06 | 1,494,513 | +0.22(+0.30%) |
Mar 28, 2011 | 71.86 | 72.13 | 71.53 | 71.84 | 1,200,216 | +0.11(+0.15%) |
Mar 25, 2011 | 71.85 | 72.40 | 71.69 | 71.73 | 2,221,554 | -0.13(-0.18%) |
Mar 24, 2011 | 70.97 | 72.04 | 70.67 | 71.86 | 1,321,456 | +1.16(+1.64%) |
Mar 23, 2011 | 70.71 | 70.98 | 70.20 | 70.70 | 1,489,940 | -0.33(-0.47%) |
Mar 22, 2011 | 71.14 | 71.32 | 70.78 | 71.03 | 1,468,937 | -0.08(-0.11%) |
Mar 21, 2011 | 71.16 | 71.35 | 70.83 | 71.11 | 1,541,632 | +0.88(+1.26%) |
Mar 18, 2011 | 70.10 | 70.44 | 69.46 | 70.23 | 2,646,162 | +0.96(+1.39%) |
Mar 17, 2011 | 69.04 | 69.70 | 68.96 | 69.26 | 2,266,716 | +1.10(+1.61%) |
Mar 16, 2011 | 69.05 | 69.23 | 67.66 | 68.16 | 3,079,449 | -1.14(-1.64%) |
Mar 15, 2011 | 68.86 | 69.86 | 68.79 | 69.30 | 2,040,775 | -0.33(-0.48%) |
Mar 14, 2011 | 69.70 | 70.51 | 69.29 | 69.63 | 1,691,808 | -0.50(-0.71%) |
Mar 11, 2011 | 70.49 | 70.81 | 70.07 | 70.13 | 1,679,336 | -0.51(-0.73%) |
Mar 10, 2011 | 71.18 | 71.18 | 70.55 | 70.64 | 2,025,402 | -1.19(-1.66%) |
Mar 09, 2011 | 70.59 | 71.88 | 70.25 | 71.83 | 2,345,783 | +1.24(+1.76%) |
Mar 08, 2011 | 70.94 | 71.25 | 70.34 | 70.59 | 3,071,582 | -0.22(-0.31%) |
Mar 07, 2011 | 72.54 | 72.95 | 70.69 | 70.80 | 2,150,907 | -1.73(-2.39%) |
Mar 04, 2011 | 72.18 | 72.63 | 71.64 | 72.53 | 1,721,092 | +0.46(+0.64%) |
Mar 03, 2011 | 70.97 | 72.63 | 70.72 | 72.08 | 2,218,551 | +1.80(+2.57%) |
Mar 02, 2011 | 71.25 | 71.42 | 69.94 | 70.27 | 5,001,428 | -1.19(-1.66%) |
Mar 01, 2011 | 71.62 | 72.07 | 71.41 | 71.46 | 2,218,021 | +0.01(+0.01%) |
Feb 28, 2011 | 71.22 | 72.01 | 71.16 | 71.45 | 1,867,386 | +0.06(+0.09%) |
Feb 25, 2011 | 70.59 | 71.40 | 70.49 | 71.39 | 1,264,035 | +1.06(+1.51%) |
Feb 24, 2011 | 70.27 | 70.89 | 69.86 | 70.33 | 2,393,131 | -0.26(-0.37%) |
Feb 23, 2011 | 70.41 | 70.75 | 69.75 | 70.59 | 2,438,296 | -0.01(-0.01%) |
Feb 22, 2011 | 72.04 | 72.08 | 70.37 | 70.60 | 2,047,871 | -1.92(-2.64%) |
Feb 18, 2011 | 72.47 | 72.84 | 72.04 | 72.51 | 2,559,428 | +0.20(+0.27%) |
Feb 17, 2011 | 71.56 | 72.40 | 71.11 | 72.31 | 3,153,793 | +0.67(+0.94%) |
Feb 16, 2011 | 71.30 | 71.82 | 71.06 | 71.64 | 1,963,611 | +0.54(+0.76%) |
Feb 15, 2011 | 71.33 | 71.37 | 71.03 | 71.10 | 2,516,270 | -0.31(-0.44%) |
Feb 14, 2011 | 70.88 | 71.45 | 70.88 | 71.41 | 1,454,207 | +0.58(+0.83%) |
Feb 11, 2011 | 70.22 | 71.04 | 69.71 | 70.83 | 1,475,300 | +0.28(+0.40%) |
Feb 10, 2011 | 70.52 | 70.62 | 69.87 | 70.55 | 1,149,477 | -0.08(-0.11%) |
Feb 09, 2011 | 70.57 | 70.92 | 70.24 | 70.63 | 2,133,056 | +0.19(+0.27%) |
Feb 08, 2011 | 69.54 | 70.48 | 69.49 | 70.44 | 2,325,396 | +1.04(+1.50%) |
Feb 07, 2011 | 69.87 | 70.54 | 69.36 | 69.40 | 2,347,843 | -0.50(-0.72%) |
Feb 04, 2011 | 69.16 | 70.00 | 68.53 | 69.90 | 2,121,946 | +0.81(+1.17%) |
Feb 03, 2011 | 67.95 | 69.24 | 67.48 | 69.09 | 3,777,110 | -0.04(-0.05%) |
Feb 02, 2011 | 69.45 | 69.89 | 68.65 | 69.13 | 2,785,564 | -0.65(-0.93%) |
Feb 01, 2011 | 68.70 | 69.98 | 68.70 | 69.78 | 4,862,284 | +2.19(+3.23%) |
Jan 31, 2011 | 67.36 | 67.67 | 65.98 | 67.59 | 4,009,215 | +0.92(+1.38%) |
Jan 28, 2011 | 67.50 | 67.59 | 66.38 | 66.68 | 2,044,325 | -0.94(-1.38%) |
Jan 27, 2011 | 67.43 | 67.74 | 66.63 | 67.61 | 2,142,673 | -0.14(-0.21%) |
Jan 26, 2011 | 67.31 | 67.88 | 66.91 | 67.75 | 1,792,309 | +0.70(+1.05%) |
Jan 25, 2011 | 66.51 | 67.43 | 66.32 | 67.05 | 1,177,500 | +0.29(+0.43%) |
Jan 24, 2011 | 65.97 | 66.80 | 65.94 | 66.77 | 2,271,485 | +0.94(+1.42%) |
Jan 21, 2011 | 66.68 | 66.92 | 65.77 | 65.83 | 2,617,072 | -0.49(-0.75%) |
Jan 20, 2011 | 66.62 | 66.83 | 65.83 | 66.33 | 2,589,998 | -0.43(-0.65%) |
Jan 19, 2011 | 67.42 | 67.47 | 66.39 | 66.76 | 2,638,053 | -0.64(-0.95%) |
Jan 18, 2011 | 66.86 | 67.64 | 66.75 | 67.40 | 3,309,970 | +0.70(+1.05%) |
Jan 14, 2011 | 66.75 | 66.80 | 66.38 | 66.69 | 2,221,390 | -0.13(-0.19%) |
Jan 13, 2011 | 66.66 | 67.35 | 66.55 | 66.82 | 2,610,299 | +0.29(+0.43%) |
Jan 12, 2011 | 67.38 | 67.42 | 66.32 | 66.53 | 2,173,013 | -0.43(-0.64%) |
Jan 11, 2011 | 66.41 | 67.24 | 66.21 | 66.96 | 2,337,394 | +0.78(+1.18%) |
Jan 10, 2011 | 66.47 | 66.96 | 66.06 | 66.18 | 2,779,354 | -0.36(-0.54%) |
Jan 07, 2011 | 66.89 | 66.98 | 65.97 | 66.54 | 2,577,588 | -0.77(-1.15%) |
Jan 06, 2011 | 64.91 | 67.34 | 64.91 | 67.31 | 3,324,701 | +2.28(+3.50%) |
Jan 05, 2011 | 64.29 | 65.07 | 64.13 | 65.04 | 3,354,153 | +0.46(+0.71%) |
Jan 04, 2011 | 63.98 | 64.71 | 63.84 | 64.58 | 3,444,247 | +0.55(+0.86%) |
Jan 03, 2011 | 63.42 | 64.40 | 63.34 | 64.03 | 2,030,339 | +0.75(+1.18%) |
Dec 31, 2010 | 63.42 | 63.55 | 63.14 | 63.29 | 1,181,464 | -0.15(-0.24%) |
Dec 30, 2010 | 63.47 | 63.92 | 63.14 | 63.44 | 885,728 | -0.05(-0.07%) |
Dec 29, 2010 | 63.67 | 63.84 | 63.33 | 63.48 | 943,808 | -0.03(-0.04%) |
Dec 28, 2010 | 63.67 | 63.75 | 63.48 | 63.51 | 918,715 | -0.16(-0.25%) |
Dec 27, 2010 | 63.55 | 63.83 | 63.39 | 63.67 | 981,336 | -0.04(-0.07%) |
Dec 23, 2010 | 63.64 | 63.82 | 63.32 | 63.72 | 1,508,455 | -0.10(-0.15%) |
Dec 22, 2010 | 62.79 | 63.87 | 62.72 | 63.82 | 1,721,107 | +0.92(+1.46%) |
Dec 21, 2010 | 62.49 | 62.96 | 62.31 | 62.90 | 2,103,458 | +0.49(+0.78%) |
Dec 20, 2010 | 62.18 | 62.57 | 61.78 | 62.41 | 1,635,522 | +0.54(+0.87%) |
Dec 17, 2010 | 61.54 | 62.23 | 61.30 | 61.87 | 3,426,240 | +0.16(+0.26%) |
Dec 16, 2010 | 61.40 | 61.77 | 60.86 | 61.71 | 1,718,385 | +0.31(+0.50%) |
Dec 15, 2010 | 62.09 | 62.60 | 61.35 | 61.41 | 5,067,548 | -0.21(-0.34%) |
Dec 14, 2010 | 60.82 | 62.14 | 60.71 | 61.61 | 2,136,421 | +1.05(+1.74%) |
Dec 13, 2010 | 61.22 | 61.22 | 60.27 | 60.56 | 1,949,442 | -0.67(-1.09%) |
Dec 10, 2010 | 60.71 | 61.29 | 60.62 | 61.23 | 1,979,085 | +0.67(+1.10%) |
Dec 09, 2010 | 59.96 | 60.71 | 59.89 | 60.56 | 1,701,105 | +0.80(+1.34%) |
Dec 08, 2010 | 60.35 | 60.49 | 59.20 | 59.76 | 1,592,286 | -0.35(-0.58%) |
Dec 07, 2010 | 60.09 | 60.67 | 60.07 | 60.11 | 1,771,362 | +0.26(+0.44%) |
Dec 06, 2010 | 59.99 | 60.15 | 59.74 | 59.85 | 1,336,598 | -0.40(-0.67%) |
Dec 03, 2010 | 59.84 | 60.28 | 59.03 | 60.26 | 2,125,326 | +0.16(+0.27%) |
Dec 02, 2010 | 58.95 | 60.14 | 58.79 | 60.09 | 1,765,514 | +1.04(+1.77%) |
Dec 01, 2010 | 58.05 | 59.25 | 57.89 | 59.05 | 1,935,204 | +1.59(+2.77%) |
Nov 30, 2010 | 57.20 | 57.99 | 56.94 | 57.46 | 1,870,490 | -0.32(-0.56%) |
Nov 29, 2010 | 57.63 | 57.92 | 57.10 | 57.78 | 1,373,308 | -0.06(-0.11%) |
Nov 26, 2010 | 57.64 | 58.06 | 57.24 | 57.85 | 539,886 | -0.26(-0.45%) |
Nov 24, 2010 | 58.12 | 58.11 | 58.11 | 58.11 | 1,470,676 | +0.55(+0.95%) |
Nov 23, 2010 | 58.20 | 58.20 | 57.35 | 57.56 | 1,863,902 | -0.83(-1.43%) |
Nov 22, 2010 | 59.14 | 59.14 | 57.85 | 58.39 | 1,943,077 | -0.79(-1.33%) |
Nov 19, 2010 | 58.69 | 59.27 | 58.40 | 59.18 | 1,977,022 | +0.55(+0.93%) |
Nov 18, 2010 | 58.32 | 59.50 | 58.25 | 58.63 | 2,497,690 | +0.62(+1.07%) |
Nov 17, 2010 | 57.62 | 58.20 | 57.16 | 58.02 | 1,734,880 | +0.52(+0.90%) |
Nov 16, 2010 | 57.69 | 58.00 | 56.98 | 57.50 | 2,110,667 | -0.42(-0.73%) |
Nov 15, 2010 | 58.57 | 58.57 | 57.74 | 57.92 | 1,124,026 | -0.45(-0.77%) |
Nov 12, 2010 | 58.36 | 58.76 | 58.07 | 58.37 | 1,665,404 | -0.56(-0.96%) |
Nov 11, 2010 | 58.20 | 58.94 | 57.66 | 58.93 | 2,321,527 | +0.48(+0.83%) |
Nov 10, 2010 | 58.22 | 58.45 | 57.43 | 58.45 | 3,492,942 | +0.17(+0.29%) |
Nov 09, 2010 | 58.79 | 59.12 | 58.21 | 58.28 | 3,869,123 | -0.56(-0.96%) |
Nov 08, 2010 | 59.16 | 59.21 | 58.70 | 58.84 | 2,704,517 | -0.61(-1.03%) |
Nov 05, 2010 | 60.11 | 60.27 | 59.38 | 59.45 | 2,628,345 | -0.67(-1.12%) |
Nov 04, 2010 | 60.91 | 60.98 | 59.88 | 60.12 | 2,525,305 | -0.30(-0.50%) |
Nov 03, 2010 | 59.94 | 60.64 | 59.90 | 60.43 | 2,415,368 | +0.39(+0.66%) |
Nov 02, 2010 | 61.23 | 61.23 | 59.90 | 60.03 | 4,375,046 | -0.83(-1.37%) |