Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 70.76 | 71.37 | 70.68 | 70.93 | 1,705,076 | +0.13(+0.18%) |
Dec 29, 2011 | 70.59 | 70.92 | 70.13 | 70.80 | 1,594,594 | +0.54(+0.77%) |
Dec 28, 2011 | 72.11 | 72.34 | 70.01 | 70.26 | 2,019,780 | -1.51(-2.10%) |
Dec 27, 2011 | 70.84 | 72.27 | 70.79 | 71.77 | 1,874,324 | +0.52(+0.73%) |
Dec 23, 2011 | 70.99 | 71.26 | 70.39 | 71.25 | 1,385,790 | +0.82(+1.16%) |
Dec 21, 2011 | 69.51 | 70.69 | 68.49 | 70.43 | 3,423,085 | +1.11(+1.60%) |
Dec 20, 2011 | 68.02 | 69.91 | 67.99 | 69.32 | 3,604,163 | +2.97(+4.48%) |
Dec 19, 2011 | 68.00 | 68.23 | 66.14 | 66.35 | 3,053,662 | -1.43(-2.11%) |
Dec 16, 2011 | 68.24 | 68.75 | 66.94 | 67.78 | 5,013,543 | +0.25(+0.37%) |
Dec 15, 2011 | 69.77 | 69.83 | 67.30 | 67.53 | 4,442,874 | -0.98(-1.42%) |
Dec 14, 2011 | 70.18 | 70.54 | 68.22 | 68.50 | 4,681,683 | -2.57(-3.62%) |
Dec 13, 2011 | 72.87 | 73.90 | 70.41 | 71.08 | 3,802,974 | -1.23(-1.70%) |
Dec 12, 2011 | 72.50 | 73.05 | 71.15 | 72.30 | 2,904,053 | -2.18(-2.93%) |
Dec 09, 2011 | 72.20 | 74.85 | 72.20 | 74.49 | 3,059,337 | +2.74(+3.82%) |
Dec 08, 2011 | 73.94 | 74.12 | 71.42 | 71.75 | 3,383,670 | -3.07(-4.11%) |
Dec 07, 2011 | 75.21 | 75.46 | 74.04 | 74.82 | 3,573,816 | -0.86(-1.14%) |
Dec 06, 2011 | 76.11 | 76.58 | 75.34 | 75.69 | 3,534,779 | -0.18(-0.23%) |
Dec 05, 2011 | 76.22 | 76.69 | 75.07 | 75.86 | 3,458,798 | +1.16(+1.55%) |
Dec 02, 2011 | 75.58 | 76.70 | 74.54 | 74.70 | 3,740,365 | +0.09(+0.12%) |
Dec 01, 2011 | 74.94 | 75.64 | 74.29 | 74.61 | 3,772,683 | -0.83(-1.10%) |
Nov 30, 2011 | 74.41 | 75.94 | 74.14 | 75.44 | 6,761,502 | +4.19(+5.88%) |
Nov 29, 2011 | 70.56 | 71.98 | 70.00 | 71.25 | 4,540,463 | +0.92(+1.31%) |
Nov 28, 2011 | 69.88 | 71.67 | 69.42 | 70.33 | 5,403,495 | +3.65(+5.47%) |
Nov 25, 2011 | 66.42 | 67.89 | 66.14 | 66.68 | 1,390,831 | -0.10(-0.15%) |
Nov 23, 2011 | 68.25 | 68.37 | 66.69 | 66.78 | 3,364,401 | -2.39(-3.46%) |
Nov 22, 2011 | 70.18 | 70.96 | 68.79 | 69.18 | 3,606,152 | -1.09(-1.55%) |
Nov 21, 2011 | 69.63 | 70.72 | 68.98 | 70.27 | 3,028,296 | -0.93(-1.30%) |
Nov 18, 2011 | 71.69 | 72.36 | 70.72 | 71.19 | 3,654,909 | +0.24(+0.34%) |
Nov 17, 2011 | 73.11 | 73.44 | 70.13 | 70.95 | 4,704,819 | -2.33(-3.18%) |
Nov 16, 2011 | 73.62 | 75.32 | 73.05 | 73.28 | 4,402,094 | -0.92(-1.24%) |
Nov 15, 2011 | 75.10 | 75.45 | 73.62 | 74.20 | 5,745,293 | +0.61(+0.83%) |
Nov 14, 2011 | 74.65 | 74.80 | 72.96 | 73.59 | 3,468,495 | -1.34(-1.78%) |
Nov 11, 2011 | 75.18 | 75.86 | 74.63 | 74.92 | 5,015,199 | +1.14(+1.55%) |
Nov 10, 2011 | 73.04 | 74.02 | 71.77 | 73.78 | 5,500,878 | +1.56(+2.16%) |
Nov 09, 2011 | 74.53 | 74.89 | 72.11 | 72.22 | 7,302,750 | -5.70(-7.31%) |
Nov 08, 2011 | 77.61 | 78.36 | 76.31 | 77.92 | 5,400,137 | +1.30(+1.70%) |
Nov 07, 2011 | 76.25 | 77.00 | 74.53 | 76.62 | 3,305,817 | +0.08(+0.11%) |
Nov 04, 2011 | 75.83 | 76.75 | 74.93 | 76.54 | 4,153,245 | -0.25(-0.33%) |
Nov 03, 2011 | 75.68 | 77.05 | 74.41 | 76.79 | 4,419,874 | +1.78(+2.38%) |
Nov 02, 2011 | 73.80 | 75.46 | 73.53 | 75.01 | 4,801,966 | +3.19(+4.45%) |
Nov 01, 2011 | 68.94 | 72.96 | 68.43 | 71.82 | 7,439,970 | -1.05(-1.44%) |
Oct 31, 2011 | 75.76 | 76.00 | 72.86 | 72.86 | 5,398,784 | -4.86(-6.26%) |
Oct 28, 2011 | 76.04 | 77.95 | 75.43 | 77.73 | 4,522,009 | +1.01(+1.32%) |
Oct 27, 2011 | 75.76 | 77.51 | 74.80 | 76.72 | 6,066,215 | +3.38(+4.61%) |
Oct 26, 2011 | 73.24 | 73.89 | 70.67 | 73.34 | 3,505,920 | +1.36(+1.88%) |
Oct 25, 2011 | 73.44 | 73.61 | 71.12 | 71.98 | 4,867,745 | -1.52(-2.07%) |
Oct 24, 2011 | 73.28 | 74.30 | 72.47 | 73.50 | 4,836,835 | +0.14(+0.19%) |
Oct 21, 2011 | 72.47 | 73.42 | 71.82 | 73.37 | 4,112,483 | +1.94(+2.72%) |
Oct 20, 2011 | 72.26 | 72.79 | 70.11 | 71.43 | 5,885,703 | -0.70(-0.97%) |
Oct 19, 2011 | 72.49 | 73.86 | 71.33 | 72.12 | 6,370,806 | -1.12(-1.53%) |
Oct 18, 2011 | 69.18 | 74.10 | 68.43 | 73.24 | 9,218,006 | +4.15(+6.00%) |
Oct 17, 2011 | 68.32 | 70.15 | 67.33 | 69.10 | 12,298,132 | +3.59(+5.48%) |
Oct 14, 2011 | 63.67 | 65.55 | 63.05 | 65.50 | 4,233,086 | +3.28(+5.27%) |
Oct 13, 2011 | 61.40 | 62.71 | 60.57 | 62.23 | 3,556,979 | -0.25(-0.40%) |
Oct 12, 2011 | 62.81 | 63.90 | 62.19 | 62.48 | 4,262,468 | +0.67(+1.08%) |
Oct 11, 2011 | 61.94 | 63.28 | 61.17 | 61.81 | 4,898,979 | -0.92(-1.46%) |
Oct 10, 2011 | 61.95 | 62.82 | 61.39 | 62.73 | 4,028,749 | +2.28(+3.78%) |
Oct 07, 2011 | 62.03 | 62.76 | 60.02 | 60.44 | 5,114,468 | -1.26(-2.05%) |
Oct 06, 2011 | 60.74 | 62.12 | 60.71 | 61.71 | 8,081,285 | +0.93(+1.53%) |
Oct 05, 2011 | 58.30 | 61.29 | 56.77 | 60.78 | 6,858,376 | +3.64(+6.37%) |
Oct 04, 2011 | 55.16 | 57.33 | 53.01 | 57.14 | 7,925,524 | +0.96(+1.70%) |
Oct 03, 2011 | 57.08 | 58.82 | 56.17 | 56.18 | 7,377,952 | -2.34(-4.00%) |
Sep 30, 2011 | 60.97 | 61.20 | 58.50 | 58.52 | 7,554,158 | -3.81(-6.11%) |
Sep 29, 2011 | 64.63 | 65.03 | 60.76 | 62.33 | 5,027,251 | -0.49(-0.78%) |
Sep 28, 2011 | 66.50 | 67.47 | 62.67 | 62.82 | 4,272,403 | -3.37(-5.09%) |
Sep 27, 2011 | 66.71 | 68.92 | 65.63 | 66.19 | 5,663,590 | +1.39(+2.15%) |
Sep 26, 2011 | 62.33 | 64.97 | 60.80 | 64.80 | 4,474,459 | +3.00(+4.85%) |
Sep 23, 2011 | 62.70 | 63.58 | 61.31 | 61.80 | 5,075,154 | -2.01(-3.14%) |
Sep 22, 2011 | 64.05 | 65.08 | 62.19 | 63.80 | 7,695,983 | -3.69(-5.47%) |
Sep 21, 2011 | 70.76 | 70.91 | 67.42 | 67.50 | 5,398,922 | -3.27(-4.62%) |
Sep 20, 2011 | 69.58 | 71.89 | 68.83 | 70.77 | 6,966,086 | +1.87(+2.71%) |
Sep 19, 2011 | 67.50 | 69.65 | 66.99 | 68.90 | 3,837,840 | -0.50(-0.72%) |
Sep 16, 2011 | 69.75 | 70.06 | 68.08 | 69.40 | 4,778,164 | +0.21(+0.31%) |
Sep 15, 2011 | 68.09 | 69.38 | 67.49 | 69.19 | 3,650,295 | +2.25(+3.36%) |
Sep 14, 2011 | 66.76 | 67.86 | 64.89 | 66.94 | 4,865,354 | +0.71(+1.08%) |
Sep 13, 2011 | 65.59 | 66.79 | 64.10 | 66.23 | 3,836,666 | +0.97(+1.48%) |
Sep 12, 2011 | 63.51 | 65.44 | 63.11 | 65.26 | 4,206,660 | +0.48(+0.74%) |
Sep 09, 2011 | 65.51 | 66.36 | 63.91 | 64.78 | 6,025,604 | -2.23(-3.33%) |
Sep 08, 2011 | 67.00 | 68.36 | 66.64 | 67.01 | 3,071,197 | -1.05(-1.54%) |
Sep 07, 2011 | 66.71 | 68.27 | 66.40 | 68.06 | 3,849,480 | +2.76(+4.23%) |
Sep 06, 2011 | 62.21 | 65.45 | 62.04 | 65.30 | 4,950,048 | +0.68(+1.05%) |
Sep 02, 2011 | 64.95 | 65.56 | 63.61 | 64.62 | 3,771,154 | -2.14(-3.21%) |
Sep 01, 2011 | 68.31 | 69.40 | 66.72 | 66.76 | 5,174,053 | -1.60(-2.35%) |
Aug 31, 2011 | 68.57 | 70.20 | 67.60 | 68.37 | 5,325,922 | +1.02(+1.51%) |
Aug 30, 2011 | 66.23 | 67.92 | 65.48 | 67.35 | 3,829,947 | +0.83(+1.25%) |
Aug 29, 2011 | 65.63 | 66.61 | 65.15 | 66.51 | 2,883,823 | +2.30(+3.58%) |
Aug 26, 2011 | 62.22 | 64.59 | 60.71 | 64.21 | 3,732,468 | +1.65(+2.64%) |
Aug 25, 2011 | 64.09 | 64.98 | 62.25 | 62.56 | 4,344,305 | -1.14(-1.79%) |
Aug 24, 2011 | 62.94 | 65.03 | 62.55 | 63.70 | 5,686,509 | -0.09(-0.15%) |
Aug 23, 2011 | 61.18 | 63.83 | 60.52 | 63.80 | 3,903,039 | +3.14(+5.18%) |
Aug 22, 2011 | 63.14 | 63.24 | 60.28 | 60.65 | 4,075,170 | -0.61(-1.00%) |
Aug 19, 2011 | 61.08 | 64.27 | 60.93 | 61.27 | 5,485,961 | -0.80(-1.28%) |
Aug 18, 2011 | 65.26 | 65.48 | 61.24 | 62.06 | 7,197,247 | -5.40(-8.01%) |
Aug 17, 2011 | 67.29 | 68.65 | 66.46 | 67.47 | 3,707,320 | +0.89(+1.34%) |
Aug 16, 2011 | 67.73 | 68.39 | 65.60 | 66.58 | 4,296,416 | -2.32(-3.36%) |
Aug 15, 2011 | 67.43 | 69.23 | 67.26 | 68.90 | 4,224,337 | +2.42(+3.64%) |
Aug 12, 2011 | 68.84 | 69.52 | 65.70 | 66.48 | 4,794,775 | -1.54(-2.26%) |
Aug 11, 2011 | 61.97 | 69.25 | 61.06 | 68.01 | 9,502,420 | +7.18(+11.81%) |
Aug 10, 2011 | 62.22 | 63.40 | 60.59 | 60.83 | 7,833,334 | -2.45(-3.87%) |
Aug 09, 2011 | 61.96 | 63.36 | 58.64 | 63.28 | 8,874,922 | +3.84(+6.46%) |
Aug 08, 2011 | 61.96 | 64.24 | 59.18 | 59.44 | 10,594,232 | -6.85(-10.33%) |
Aug 05, 2011 | 68.35 | 69.08 | 63.12 | 66.29 | 7,610,200 | -0.93(-1.38%) |
Aug 04, 2011 | 72.84 | 72.84 | 66.92 | 67.22 | 8,986,628 | -7.21(-9.69%) |
Aug 03, 2011 | 74.88 | 75.10 | 71.92 | 74.43 | 5,555,573 | -0.45(-0.61%) |
Aug 02, 2011 | 76.01 | 77.11 | 74.81 | 74.88 | 4,854,801 | -1.93(-2.51%) |
Aug 01, 2011 | 77.68 | 77.87 | 75.56 | 76.81 | 4,488,514 | +0.28(+0.36%) |
Jul 29, 2011 | 76.34 | 77.41 | 75.35 | 76.53 | 4,490,940 | -0.88(-1.14%) |
Jul 28, 2011 | 76.52 | 79.03 | 76.23 | 77.41 | 4,199,553 | +1.04(+1.36%) |
Jul 27, 2011 | 77.64 | 78.30 | 76.25 | 76.38 | 3,895,429 | -1.75(-2.24%) |
Jul 26, 2011 | 76.78 | 78.89 | 76.01 | 78.13 | 5,601,625 | +1.58(+2.06%) |
Jul 25, 2011 | 75.64 | 77.13 | 75.27 | 76.55 | 3,588,625 | -0.67(-0.86%) |
Jul 22, 2011 | 77.07 | 77.68 | 76.63 | 77.22 | 2,433,044 | +0.08(+0.11%) |
Jul 21, 2011 | 76.82 | 77.56 | 76.42 | 77.14 | 3,194,280 | +0.78(+1.02%) |
Jul 20, 2011 | 76.95 | 77.55 | 76.23 | 76.36 | 4,708,330 | +0.04(+0.05%) |
Jul 19, 2011 | 74.08 | 76.39 | 73.98 | 76.32 | 5,349,843 | +2.87(+3.91%) |
Jul 18, 2011 | 73.95 | 74.16 | 72.52 | 73.45 | 3,046,244 | -0.89(-1.20%) |
Jul 15, 2011 | 71.99 | 74.36 | 71.52 | 74.34 | 7,789,240 | +3.24(+4.55%) |
Jul 14, 2011 | 71.44 | 72.00 | 70.64 | 71.10 | 3,530,877 | -0.06(-0.08%) |
Jul 13, 2011 | 71.48 | 72.60 | 70.97 | 71.16 | 2,744,726 | +0.21(+0.30%) |
Jul 12, 2011 | 71.15 | 72.02 | 70.87 | 70.94 | 3,147,810 | -0.34(-0.48%) |
Jul 11, 2011 | 72.31 | 72.60 | 71.13 | 71.29 | 3,005,254 | -2.26(-3.08%) |
Jul 08, 2011 | 72.90 | 73.70 | 72.60 | 73.55 | 2,423,941 | -0.82(-1.10%) |
Jul 07, 2011 | 74.11 | 74.70 | 73.49 | 74.36 | 3,108,866 | +1.33(+1.83%) |
Jul 06, 2011 | 73.11 | 73.23 | 72.16 | 73.03 | 3,359,339 | -0.49(-0.67%) |
Jul 05, 2011 | 72.13 | 73.78 | 72.13 | 73.52 | 3,513,221 | +1.30(+1.80%) |
Jul 01, 2011 | 71.16 | 72.36 | 70.27 | 72.22 | 2,951,400 | +1.07(+1.50%) |
Jun 30, 2011 | 70.57 | 71.47 | 70.44 | 71.16 | 3,530,241 | +1.07(+1.52%) |
Jun 29, 2011 | 69.70 | 70.79 | 68.72 | 70.09 | 4,410,559 | +0.78(+1.12%) |
Jun 28, 2011 | 67.40 | 69.58 | 67.23 | 69.31 | 3,652,124 | +2.56(+3.83%) |
Jun 27, 2011 | 66.23 | 67.33 | 65.98 | 66.75 | 3,780,708 | -0.42(-0.62%) |
Jun 24, 2011 | 67.14 | 67.65 | 66.19 | 67.17 | 4,924,164 | -0.03(-0.04%) |
Jun 23, 2011 | 65.89 | 67.42 | 64.74 | 67.20 | 6,098,744 | -0.09(-0.14%) |
Jun 22, 2011 | 66.50 | 68.42 | 66.44 | 67.29 | 4,080,213 | +0.41(+0.61%) |
Jun 21, 2011 | 64.99 | 67.20 | 64.99 | 66.88 | 4,010,276 | +2.32(+3.59%) |
Jun 20, 2011 | 63.69 | 64.61 | 63.66 | 64.57 | 6,452,748 | -0.74(-1.14%) |
Jun 17, 2011 | 65.86 | 66.32 | 64.88 | 65.31 | 6,701,198 | +0.48(+0.74%) |
Jun 16, 2011 | 66.60 | 67.31 | 64.30 | 64.83 | 6,046,565 | -1.50(-2.26%) |
Jun 15, 2011 | 66.89 | 68.56 | 65.87 | 66.33 | 4,741,151 | -1.25(-1.85%) |
Jun 14, 2011 | 67.61 | 68.72 | 67.42 | 67.58 | 4,543,779 | +0.94(+1.40%) |
Jun 13, 2011 | 67.43 | 68.44 | 65.99 | 66.64 | 4,004,363 | -0.83(-1.24%) |
Jun 10, 2011 | 68.81 | 68.83 | 67.31 | 67.48 | 6,147,031 | -1.74(-2.52%) |
Jun 09, 2011 | 69.42 | 69.71 | 68.66 | 69.22 | 3,519,291 | +0.62(+0.91%) |
Jun 08, 2011 | 68.84 | 69.74 | 68.33 | 68.60 | 6,855,707 | +0.24(+0.35%) |
Jun 07, 2011 | 69.80 | 70.27 | 68.26 | 68.36 | 9,082,937 | -0.94(-1.35%) |
Jun 06, 2011 | 71.18 | 71.38 | 68.74 | 69.29 | 4,220,950 | -1.98(-2.78%) |
Jun 03, 2011 | 69.79 | 71.85 | 69.47 | 71.28 | 4,842,325 | +1.03(+1.46%) |
May 24, 2011 | 69.33 | 70.55 | 69.33 | 70.25 | 7,237,268 | +1.48(+2.15%) |
May 23, 2011 | 67.66 | 68.99 | 66.94 | 68.77 | 5,821,438 | -0.29(-0.42%) |
May 20, 2011 | 69.52 | 70.36 | 68.77 | 69.06 | 12,654,669 | +2.72(+4.10%) |
May 19, 2011 | 67.81 | 68.37 | 66.11 | 66.33 | 5,699,632 | -1.22(-1.81%) |
May 18, 2011 | 67.34 | 68.29 | 66.41 | 67.56 | 5,487,140 | +0.38(+0.57%) |
May 17, 2011 | 67.68 | 67.98 | 65.83 | 67.18 | 5,521,706 | -0.79(-1.16%) |
May 16, 2011 | 68.47 | 69.64 | 67.61 | 67.96 | 2,998,569 | -0.61(-0.89%) |
May 13, 2011 | 69.23 | 69.44 | 67.45 | 68.57 | 3,244,540 | -0.25(-0.36%) |
May 12, 2011 | 68.64 | 69.42 | 67.56 | 68.82 | 4,609,784 | -0.31(-0.46%) |
May 11, 2011 | 71.39 | 71.53 | 68.54 | 69.14 | 4,804,495 | -2.29(-3.20%) |
May 10, 2011 | 70.69 | 72.00 | 69.72 | 71.43 | 2,951,598 | +0.71(+1.01%) |
May 09, 2011 | 69.61 | 71.51 | 69.61 | 70.71 | 3,146,186 | +1.14(+1.64%) |
May 06, 2011 | 69.73 | 71.47 | 68.67 | 69.57 | 5,041,691 | +0.78(+1.13%) |
May 05, 2011 | 69.31 | 70.80 | 67.26 | 68.80 | 7,183,224 | -1.65(-2.34%) |
May 04, 2011 | 72.51 | 72.69 | 69.47 | 70.44 | 5,799,251 | -2.25(-3.10%) |
May 03, 2011 | 73.44 | 75.54 | 71.71 | 72.69 | 5,809,005 | -1.70(-2.29%) |
May 02, 2011 | 74.04 | 74.56 | 73.63 | 74.40 | 4,285,859 | +1.31(+1.79%) |
Apr 29, 2011 | 73.08 | 73.76 | 72.64 | 73.09 | 3,808,192 | +0.28(+0.38%) |
Apr 28, 2011 | 72.02 | 73.18 | 71.65 | 72.81 | 3,393,446 | +0.52(+0.72%) |
Apr 27, 2011 | 74.13 | 74.19 | 71.55 | 72.30 | 4,213,934 | -1.19(-1.63%) |
Apr 26, 2011 | 73.23 | 74.06 | 72.86 | 73.49 | 2,673,904 | +0.34(+0.47%) |
Apr 25, 2011 | 73.10 | 73.47 | 71.99 | 73.15 | 2,397,172 | -0.06(-0.09%) |
Apr 21, 2011 | 74.46 | 74.66 | 72.60 | 73.21 | 3,413,650 | -1.00(-1.35%) |
Apr 20, 2011 | 74.31 | 74.99 | 74.00 | 74.21 | 3,020,205 | +1.27(+1.74%) |
Apr 19, 2011 | 71.71 | 72.98 | 71.33 | 72.94 | 2,777,147 | +1.30(+1.81%) |
Apr 18, 2011 | 73.00 | 73.09 | 71.17 | 71.65 | 4,625,626 | -2.81(-3.78%) |
Apr 15, 2011 | 73.81 | 74.52 | 73.09 | 74.46 | 3,878,634 | +0.96(+1.31%) |
Apr 14, 2011 | 72.01 | 73.69 | 71.72 | 73.50 | 3,255,162 | +0.96(+1.33%) |
Apr 13, 2011 | 72.39 | 73.31 | 71.72 | 72.54 | 3,362,478 | +0.84(+1.18%) |
Apr 12, 2011 | 74.26 | 74.38 | 71.55 | 71.69 | 6,307,886 | -3.41(-4.54%) |
Apr 11, 2011 | 78.20 | 78.32 | 74.75 | 75.10 | 3,956,994 | -3.33(-4.25%) |
Apr 08, 2011 | 77.38 | 79.17 | 77.28 | 78.44 | 5,079,160 | +1.27(+1.64%) |
Apr 07, 2011 | 76.94 | 77.28 | 75.91 | 77.17 | 3,135,820 | +0.89(+1.17%) |
Apr 06, 2011 | 76.87 | 77.69 | 75.53 | 76.28 | 2,954,712 | -0.09(-0.12%) |
Apr 05, 2011 | 76.50 | 77.24 | 76.12 | 76.37 | 2,343,510 | -0.27(-0.35%) |
Apr 04, 2011 | 76.99 | 77.76 | 76.40 | 76.64 | 2,046,798 | -0.10(-0.13%) |
Apr 01, 2011 | 77.21 | 77.39 | 76.23 | 76.74 | 2,976,901 | +0.89(+1.17%) |
Mar 31, 2011 | 76.25 | 76.85 | 75.81 | 75.85 | 3,145,591 | -0.45(-0.59%) |
Mar 30, 2011 | 76.31 | 76.31 | 76.31 | 76.31 | 4,647,198 | -0.70(-0.91%) |
Mar 29, 2011 | 76.06 | 77.04 | 74.98 | 77.01 | 3,237,992 | +1.03(+1.35%) |
Mar 28, 2011 | 76.49 | 77.78 | 75.95 | 75.98 | 2,672,219 | -0.76(-0.99%) |
Mar 25, 2011 | 75.41 | 77.01 | 75.38 | 76.74 | 2,856,245 | +0.83(+1.10%) |
Mar 24, 2011 | 76.79 | 76.85 | 75.02 | 75.91 | 2,943,470 | -0.25(-0.33%) |
Mar 23, 2011 | 74.75 | 76.50 | 74.19 | 76.16 | 4,378,827 | +1.35(+1.81%) |
Mar 22, 2011 | 73.91 | 75.04 | 73.15 | 74.81 | 4,209,719 | +0.75(+1.01%) |
Mar 21, 2011 | 73.47 | 74.07 | 73.03 | 74.06 | 3,672,862 | +2.51(+3.51%) |
Mar 18, 2011 | 72.17 | 72.64 | 70.80 | 71.55 | 4,435,390 | +0.19(+0.27%) |
Mar 17, 2011 | 70.27 | 71.76 | 69.68 | 71.35 | 3,047,512 | +2.57(+3.74%) |
Mar 16, 2011 | 70.28 | 71.38 | 67.92 | 68.78 | 4,426,418 | -1.47(-2.10%) |
Mar 15, 2011 | 69.46 | 70.87 | 69.29 | 70.25 | 4,243,457 | -1.21(-1.70%) |
Mar 14, 2011 | 70.74 | 71.97 | 70.36 | 71.46 | 2,822,168 | -0.06(-0.09%) |
Mar 11, 2011 | 69.65 | 72.19 | 69.65 | 71.53 | 2,467,861 | +1.18(+1.67%) |
Mar 10, 2011 | 72.19 | 72.37 | 69.33 | 70.35 | 4,887,442 | -3.06(-4.17%) |
Mar 09, 2011 | 73.53 | 74.91 | 73.10 | 73.42 | 2,187,409 | -0.35(-0.48%) |
Mar 08, 2011 | 74.01 | 74.41 | 72.36 | 73.77 | 3,410,685 | -0.26(-0.35%) |
Mar 07, 2011 | 75.24 | 75.90 | 73.08 | 74.03 | 2,856,089 | -0.91(-1.21%) |
Mar 04, 2011 | 75.98 | 76.10 | 74.01 | 74.94 | 3,262,774 | -1.21(-1.59%) |
Mar 03, 2011 | 75.11 | 76.21 | 74.49 | 76.15 | 4,025,467 | +1.54(+2.06%) |
Mar 02, 2011 | 74.33 | 75.42 | 73.58 | 74.61 | 3,481,665 | +0.61(+0.82%) |
Mar 01, 2011 | 75.82 | 76.54 | 73.79 | 74.00 | 3,278,208 | -1.68(-2.22%) |
Feb 28, 2011 | 75.13 | 75.80 | 73.91 | 75.68 | 3,276,601 | +0.56(+0.75%) |
Feb 25, 2011 | 72.75 | 75.12 | 72.48 | 75.12 | 3,850,482 | +2.85(+3.94%) |
Feb 24, 2011 | 74.68 | 74.68 | 71.11 | 72.27 | 6,061,315 | -1.42(-1.92%) |
Feb 23, 2011 | 72.35 | 74.32 | 72.06 | 73.69 | 5,670,560 | +1.68(+2.34%) |
Feb 22, 2011 | 75.70 | 76.69 | 71.00 | 72.00 | 6,388,841 | -2.88(-3.84%) |
Feb 18, 2011 | 75.06 | 76.12 | 73.64 | 74.88 | 5,850,341 | -0.31(-0.42%) |
Feb 17, 2011 | 71.46 | 75.80 | 71.46 | 75.19 | 7,131,598 | +3.60(+5.03%) |
Feb 16, 2011 | 72.36 | 72.50 | 71.04 | 71.60 | 3,728,324 | -0.49(-0.68%) |
Feb 15, 2011 | 73.99 | 74.22 | 71.70 | 72.09 | 3,645,066 | -1.88(-2.54%) |
Feb 14, 2011 | 72.76 | 73.99 | 72.68 | 73.96 | 2,361,858 | +1.37(+1.89%) |
Feb 11, 2011 | 71.22 | 72.97 | 71.22 | 72.60 | 2,293,384 | +0.72(+1.00%) |
Feb 10, 2011 | 71.11 | 72.25 | 70.18 | 71.87 | 3,005,928 | +0.31(+0.44%) |
Feb 09, 2011 | 72.45 | 73.22 | 70.42 | 71.56 | 3,594,262 | -1.22(-1.68%) |
Feb 08, 2011 | 73.89 | 73.99 | 72.60 | 72.78 | 4,393,356 | -0.54(-0.73%) |
Feb 07, 2011 | 72.54 | 73.70 | 72.33 | 73.32 | 3,742,077 | +0.88(+1.21%) |
Feb 04, 2011 | 72.10 | 74.05 | 71.35 | 72.44 | 4,476,354 | +0.77(+1.07%) |
Feb 03, 2011 | 73.48 | 73.85 | 71.14 | 71.67 | 4,691,238 | -2.35(-3.17%) |
Feb 02, 2011 | 73.30 | 74.55 | 72.35 | 74.02 | 4,210,197 | +1.38(+1.90%) |
Feb 01, 2011 | 71.36 | 73.24 | 69.87 | 72.64 | 5,199,895 | +1.35(+1.89%) |
Jan 31, 2011 | 68.78 | 71.30 | 68.69 | 71.29 | 4,312,223 | +2.68(+3.91%) |
Jan 28, 2011 | 69.93 | 70.69 | 67.98 | 68.61 | 3,554,181 | -1.09(-1.57%) |
Jan 27, 2011 | 70.94 | 71.59 | 68.96 | 69.70 | 5,760,500 | -1.32(-1.86%) |
Jan 26, 2011 | 70.22 | 71.36 | 69.06 | 71.02 | 4,305,334 | +1.01(+1.44%) |
Jan 25, 2011 | 70.85 | 70.98 | 68.84 | 70.01 | 4,397,508 | -1.44(-2.02%) |
Jan 24, 2011 | 71.27 | 72.70 | 70.41 | 71.46 | 3,537,916 | +0.06(+0.08%) |
Jan 21, 2011 | 70.88 | 71.67 | 70.80 | 71.40 | 4,634,763 | +0.80(+1.14%) |
Jan 20, 2011 | 69.63 | 71.43 | 68.35 | 70.60 | 7,003,612 | -0.11(-0.16%) |
Jan 19, 2011 | 73.42 | 73.42 | 70.30 | 70.71 | 6,700,353 | -2.96(-4.02%) |
Jan 18, 2011 | 72.63 | 73.85 | 72.36 | 73.67 | 4,353,366 | +0.16(+0.21%) |
Jan 14, 2011 | 70.76 | 73.58 | 69.89 | 73.51 | 7,156,334 | +2.16(+3.03%) |
Jan 13, 2011 | 72.95 | 73.01 | 70.99 | 71.35 | 5,421,323 | -1.29(-1.77%) |
Jan 12, 2011 | 72.43 | 72.81 | 71.62 | 72.63 | 3,869,356 | +0.93(+1.30%) |
Jan 11, 2011 | 69.78 | 72.32 | 69.78 | 71.70 | 4,746,970 | +2.44(+3.53%) |
Jan 10, 2011 | 68.53 | 69.77 | 67.54 | 69.26 | 3,232,384 | +0.19(+0.28%) |
Jan 07, 2011 | 68.68 | 69.14 | 67.77 | 69.06 | 3,304,973 | +0.19(+0.28%) |
Jan 06, 2011 | 70.65 | 70.90 | 68.26 | 68.87 | 4,036,665 | -1.68(-2.39%) |
Jan 05, 2011 | 69.70 | 70.99 | 68.65 | 70.55 | 4,367,269 | +0.16(+0.22%) |
Jan 04, 2011 | 70.99 | 71.28 | 68.19 | 70.39 | 5,694,049 | -0.48(-0.68%) |