Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 72.23 | 72.55 | 71.68 | 72.35 | 112,581 | +0.47(+0.66%) |
Mar 29, 2012 | 71.49 | 71.93 | 70.85 | 71.87 | 118,847 | +0.00(+0.01%) |
Mar 28, 2012 | 72.42 | 72.70 | 71.28 | 71.87 | 294,551 | -0.99(-1.36%) |
Mar 27, 2012 | 73.72 | 73.72 | 72.83 | 72.86 | 129,347 | -0.80(-1.08%) |
Mar 26, 2012 | 73.82 | 73.82 | 73.24 | 73.66 | 125,538 | +0.65(+0.89%) |
Mar 23, 2012 | 72.40 | 73.22 | 71.98 | 73.01 | 130,116 | +0.79(+1.10%) |
Mar 22, 2012 | 73.12 | 73.15 | 71.86 | 72.22 | 236,573 | -1.62(-2.19%) |
Mar 21, 2012 | 74.45 | 74.45 | 73.60 | 73.84 | 100,454 | -0.69(-0.93%) |
Mar 20, 2012 | 75.06 | 75.06 | 74.41 | 74.53 | 103,831 | -1.18(-1.56%) |
Mar 19, 2012 | 75.14 | 76.00 | 75.07 | 75.72 | 138,727 | +0.48(+0.64%) |
Mar 16, 2012 | 74.42 | 75.52 | 74.42 | 75.23 | 104,537 | +0.98(+1.32%) |
Mar 15, 2012 | 74.28 | 74.52 | 73.70 | 74.25 | 154,324 | +0.10(+0.14%) |
Mar 14, 2012 | 74.73 | 75.02 | 73.93 | 74.15 | 223,436 | -0.74(-0.98%) |
Mar 13, 2012 | 74.22 | 74.90 | 73.66 | 74.88 | 111,280 | +1.00(+1.36%) |
Mar 12, 2012 | 74.22 | 74.31 | 73.60 | 73.88 | 232,187 | -0.52(-0.70%) |
Mar 09, 2012 | 74.64 | 74.97 | 74.22 | 74.40 | 103,981 | +0.04(+0.06%) |
Mar 08, 2012 | 74.21 | 74.57 | 73.74 | 74.36 | 69,606 | +0.63(+0.85%) |
Mar 07, 2012 | 73.52 | 73.99 | 72.94 | 73.73 | 88,200 | +0.51(+0.70%) |
Mar 06, 2012 | 73.20 | 73.51 | 72.72 | 73.23 | 265,530 | -1.34(-1.80%) |
Mar 05, 2012 | 74.83 | 74.83 | 73.83 | 74.57 | 152,433 | -0.36(-0.49%) |
Mar 02, 2012 | 75.59 | 75.75 | 74.64 | 74.93 | 129,655 | -0.92(-1.22%) |
Mar 01, 2012 | 75.39 | 75.99 | 75.22 | 75.85 | 354,813 | +0.80(+1.06%) |
Feb 29, 2012 | 76.18 | 76.29 | 74.84 | 75.06 | 201,012 | -0.88(-1.16%) |
Feb 28, 2012 | 76.35 | 76.49 | 75.54 | 75.94 | 189,848 | -0.27(-0.35%) |
Feb 27, 2012 | 76.25 | 76.61 | 75.66 | 76.20 | 212,826 | -0.25(-0.33%) |
Feb 24, 2012 | 76.36 | 76.71 | 76.27 | 76.46 | 275,498 | +0.28(+0.36%) |
Feb 23, 2012 | 75.87 | 76.24 | 75.19 | 76.18 | 146,475 | +0.48(+0.64%) |
Feb 22, 2012 | 75.59 | 76.18 | 75.51 | 75.70 | 229,073 | +0.14(+0.19%) |
Feb 21, 2012 | 75.59 | 75.95 | 75.35 | 75.56 | 290,173 | +0.46(+0.61%) |
Feb 17, 2012 | 75.43 | 75.45 | 74.68 | 75.10 | 168,496 | +0.25(+0.33%) |
Feb 16, 2012 | 73.87 | 74.94 | 73.49 | 74.85 | 156,998 | +1.07(+1.44%) |
Feb 15, 2012 | 74.19 | 74.35 | 73.56 | 73.78 | 177,156 | -0.06(-0.08%) |
Feb 14, 2012 | 73.50 | 73.96 | 73.25 | 73.84 | 119,828 | +0.20(+0.27%) |
Feb 13, 2012 | 73.65 | 73.82 | 73.08 | 73.65 | 159,663 | +0.63(+0.87%) |
Feb 10, 2012 | 73.10 | 73.22 | 72.69 | 73.01 | 178,493 | -0.83(-1.13%) |
Feb 09, 2012 | 74.15 | 74.15 | 73.33 | 73.84 | 164,282 | +0.00(+0.00%) |
Feb 08, 2012 | 74.17 | 74.37 | 73.39 | 73.84 | 161,838 | -0.19(-0.25%) |
Feb 07, 2012 | 73.25 | 74.16 | 72.78 | 74.03 | 226,952 | +0.39(+0.52%) |
Feb 06, 2012 | 72.45 | 73.67 | 72.25 | 73.65 | 196,451 | +0.87(+1.19%) |
Feb 03, 2012 | 72.37 | 72.82 | 72.05 | 72.78 | 160,433 | +1.25(+1.75%) |
Feb 02, 2012 | 71.25 | 71.81 | 70.92 | 71.53 | 139,925 | +0.41(+0.58%) |
Feb 01, 2012 | 71.33 | 71.61 | 70.83 | 71.11 | 161,175 | +0.36(+0.52%) |
Jan 31, 2012 | 71.62 | 71.72 | 70.41 | 70.75 | 151,461 | -0.51(-0.71%) |
Jan 30, 2012 | 71.19 | 71.27 | 70.30 | 71.26 | 201,966 | -0.40(-0.56%) |
Jan 27, 2012 | 71.33 | 71.90 | 71.33 | 71.66 | 184,519 | -0.06(-0.09%) |
Jan 26, 2012 | 73.25 | 73.27 | 71.46 | 71.72 | 233,295 | -1.16(-1.59%) |
Jan 25, 2012 | 71.81 | 73.01 | 71.00 | 72.88 | 209,008 | +0.97(+1.35%) |
Jan 24, 2012 | 71.60 | 71.97 | 71.20 | 71.91 | 178,989 | -0.21(-0.30%) |
Jan 23, 2012 | 71.74 | 72.30 | 71.58 | 72.13 | 151,919 | +0.66(+0.92%) |
Jan 20, 2012 | 71.52 | 71.80 | 71.00 | 71.46 | 127,348 | -0.06(-0.09%) |
Jan 19, 2012 | 71.57 | 71.81 | 71.25 | 71.53 | 152,340 | +0.27(+0.38%) |
Jan 18, 2012 | 70.02 | 71.31 | 69.77 | 71.26 | 129,712 | +1.16(+1.65%) |
Jan 17, 2012 | 70.75 | 70.75 | 69.89 | 70.10 | 147,779 | +0.48(+0.69%) |
Jan 13, 2012 | 69.63 | 69.68 | 69.00 | 69.62 | 245,539 | -0.47(-0.66%) |
Jan 12, 2012 | 70.47 | 70.63 | 69.79 | 70.09 | 153,404 | -0.58(-0.82%) |
Jan 11, 2012 | 71.44 | 71.46 | 70.46 | 70.67 | 501,098 | -0.91(-1.27%) |
Jan 10, 2012 | 71.95 | 72.15 | 71.43 | 71.57 | 197,648 | +0.61(+0.86%) |
Jan 09, 2012 | 70.83 | 71.13 | 70.63 | 70.96 | 169,294 | +0.27(+0.38%) |
Jan 06, 2012 | 71.51 | 71.51 | 70.57 | 70.69 | 180,678 | -0.43(-0.61%) |
Jan 05, 2012 | 71.07 | 71.18 | 70.26 | 71.13 | 169,040 | -0.30(-0.42%) |
Jan 04, 2012 | 71.07 | 71.55 | 70.61 | 71.43 | 130,796 | +2.09(+3.02%) |
Dec 30, 2011 | 69.29 | 69.67 | 69.26 | 69.34 | 223,865 | +0.01(+0.01%) |
Dec 29, 2011 | 68.81 | 69.45 | 68.81 | 69.33 | 185,871 | +0.72(+1.05%) |
Dec 28, 2011 | 70.02 | 70.22 | 68.53 | 68.61 | 306,767 | -1.38(-1.98%) |
Dec 27, 2011 | 69.78 | 70.23 | 69.63 | 69.99 | 128,812 | +0.20(+0.29%) |
Dec 23, 2011 | 69.67 | 69.79 | 69.19 | 69.79 | 88,076 | +1.32(+1.93%) |
Dec 21, 2011 | 67.74 | 68.62 | 67.28 | 68.47 | 191,329 | +0.83(+1.23%) |
Dec 20, 2011 | 66.27 | 67.81 | 66.27 | 67.64 | 219,332 | +2.62(+4.03%) |
Dec 19, 2011 | 66.47 | 66.47 | 64.85 | 65.02 | 140,275 | -1.23(-1.86%) |
Dec 16, 2011 | 65.98 | 66.49 | 65.55 | 66.25 | 181,037 | +0.81(+1.23%) |
Dec 15, 2011 | 66.37 | 66.61 | 65.30 | 65.45 | 199,443 | -0.18(-0.27%) |
Dec 14, 2011 | 66.89 | 67.01 | 65.40 | 65.63 | 220,984 | -2.00(-2.96%) |
Dec 13, 2011 | 68.65 | 69.69 | 67.16 | 67.63 | 118,552 | -0.65(-0.95%) |
Dec 12, 2011 | 69.24 | 69.24 | 67.34 | 68.28 | 213,317 | -1.67(-2.39%) |
Dec 09, 2011 | 68.56 | 70.21 | 68.56 | 69.95 | 134,569 | +1.71(+2.51%) |
Dec 08, 2011 | 69.90 | 70.14 | 68.10 | 68.24 | 207,768 | -2.04(-2.91%) |
Dec 07, 2011 | 70.80 | 70.80 | 69.73 | 70.28 | 196,809 | -0.62(-0.88%) |
Dec 06, 2011 | 70.82 | 71.44 | 70.29 | 70.90 | 270,420 | +0.08(+0.11%) |
Dec 05, 2011 | 71.09 | 71.70 | 70.24 | 70.82 | 198,566 | +0.81(+1.15%) |
Dec 02, 2011 | 70.82 | 70.97 | 69.85 | 70.02 | 191,972 | +0.05(+0.08%) |
Dec 01, 2011 | 70.29 | 70.78 | 69.57 | 69.96 | 329,226 | -0.37(-0.52%) |
Nov 30, 2011 | 69.32 | 70.44 | 69.01 | 70.33 | 326,897 | +3.58(+5.36%) |
Nov 29, 2011 | 65.98 | 67.24 | 65.75 | 66.75 | 135,381 | +1.01(+1.53%) |
Nov 28, 2011 | 65.72 | 66.21 | 65.10 | 65.74 | 239,542 | +2.38(+3.75%) |
Nov 25, 2011 | 63.59 | 64.41 | 63.34 | 63.37 | 81,075 | -0.45(-0.70%) |
Nov 23, 2011 | 64.87 | 65.00 | 63.81 | 63.81 | 329,892 | -2.04(-3.10%) |
Nov 22, 2011 | 66.34 | 66.83 | 65.50 | 65.86 | 191,482 | -0.74(-1.12%) |
Nov 21, 2011 | 66.54 | 66.89 | 65.54 | 66.60 | 166,690 | -1.17(-1.73%) |
Nov 18, 2011 | 68.68 | 68.79 | 67.33 | 67.77 | 190,809 | -0.32(-0.47%) |
Nov 17, 2011 | 69.71 | 70.04 | 67.49 | 68.09 | 254,094 | -1.64(-2.35%) |
Nov 16, 2011 | 70.14 | 71.46 | 69.61 | 69.73 | 269,160 | -0.93(-1.32%) |
Nov 15, 2011 | 70.33 | 71.17 | 69.97 | 70.66 | 245,814 | +0.07(+0.11%) |
Nov 14, 2011 | 70.84 | 71.23 | 69.96 | 70.59 | 210,881 | -0.84(-1.17%) |
Nov 11, 2011 | 70.90 | 71.76 | 70.90 | 71.42 | 244,481 | +1.30(+1.85%) |
Nov 10, 2011 | 70.04 | 70.62 | 68.85 | 70.13 | 283,777 | +1.16(+1.68%) |
Nov 09, 2011 | 69.95 | 70.73 | 68.79 | 68.97 | 282,441 | -3.21(-4.45%) |
Nov 08, 2011 | 71.73 | 72.30 | 70.71 | 72.18 | 220,424 | +1.06(+1.48%) |
Nov 07, 2011 | 70.96 | 71.56 | 69.87 | 71.13 | 220,059 | +0.42(+0.59%) |
Nov 04, 2011 | 70.14 | 70.90 | 69.44 | 70.71 | 180,602 | +0.03(+0.05%) |
Nov 03, 2011 | 69.73 | 70.87 | 68.89 | 70.67 | 295,829 | +1.73(+2.51%) |
Nov 02, 2011 | 68.46 | 69.06 | 67.90 | 68.94 | 207,833 | +2.01(+3.01%) |
Nov 01, 2011 | 66.21 | 67.86 | 65.77 | 66.93 | 408,442 | -2.28(-3.29%) |
Oct 31, 2011 | 71.31 | 71.34 | 69.20 | 69.20 | 203,950 | -3.14(-4.34%) |
Oct 28, 2011 | 71.72 | 72.58 | 71.05 | 72.34 | 209,543 | +0.36(+0.50%) |
Oct 27, 2011 | 70.96 | 72.63 | 70.65 | 71.99 | 447,731 | +2.93(+4.24%) |
Oct 26, 2011 | 68.45 | 69.30 | 67.10 | 69.06 | 250,048 | +1.67(+2.48%) |
Oct 25, 2011 | 68.94 | 69.00 | 67.17 | 67.38 | 232,236 | -1.68(-2.43%) |
Oct 24, 2011 | 68.33 | 69.18 | 68.17 | 69.06 | 216,351 | +0.99(+1.45%) |
Oct 21, 2011 | 67.67 | 68.35 | 67.33 | 68.08 | 220,853 | +1.25(+1.87%) |
Oct 20, 2011 | 66.22 | 66.99 | 65.47 | 66.82 | 179,652 | +0.43(+0.64%) |
Oct 19, 2011 | 66.97 | 67.77 | 66.09 | 66.40 | 225,568 | -0.72(-1.07%) |
Oct 18, 2011 | 64.99 | 67.53 | 64.29 | 67.11 | 286,496 | +2.06(+3.16%) |
Oct 17, 2011 | 66.02 | 66.22 | 64.94 | 65.06 | 198,875 | -1.12(-1.69%) |
Oct 14, 2011 | 64.83 | 66.20 | 64.83 | 66.17 | 192,296 | +2.40(+3.77%) |
Oct 13, 2011 | 63.40 | 64.04 | 62.56 | 63.77 | 242,532 | -0.17(-0.26%) |
Oct 12, 2011 | 63.95 | 64.74 | 63.54 | 63.94 | 274,198 | +0.60(+0.95%) |
Oct 11, 2011 | 62.66 | 63.88 | 62.45 | 63.34 | 225,072 | +0.12(+0.19%) |
Oct 10, 2011 | 61.61 | 63.22 | 61.61 | 63.22 | 218,806 | +2.79(+4.63%) |
Oct 07, 2011 | 61.51 | 61.67 | 59.87 | 60.42 | 400,674 | -0.80(-1.30%) |
Oct 06, 2011 | 60.75 | 61.27 | 59.33 | 61.22 | 433,381 | +1.11(+1.85%) |
Oct 05, 2011 | 58.45 | 60.31 | 57.62 | 60.11 | 705,230 | +2.04(+3.51%) |
Oct 04, 2011 | 55.16 | 58.20 | 53.99 | 58.07 | 740,904 | +1.94(+3.46%) |
Oct 03, 2011 | 57.65 | 58.22 | 56.13 | 56.13 | 504,336 | -2.29(-3.93%) |
Sep 30, 2011 | 59.03 | 59.86 | 58.43 | 58.43 | 410,635 | -1.73(-2.87%) |
Sep 29, 2011 | 61.00 | 61.11 | 58.87 | 60.15 | 397,737 | +0.62(+1.03%) |
Sep 28, 2011 | 61.82 | 62.21 | 59.46 | 59.54 | 256,271 | -2.01(-3.27%) |
Sep 27, 2011 | 62.30 | 63.20 | 61.25 | 61.54 | 407,801 | +0.87(+1.44%) |
Sep 26, 2011 | 58.88 | 60.75 | 57.85 | 60.67 | 431,980 | +2.14(+3.65%) |
Sep 23, 2011 | 58.61 | 59.38 | 58.20 | 58.53 | 420,572 | -0.61(-1.03%) |
Sep 22, 2011 | 60.62 | 60.62 | 58.09 | 59.14 | 701,281 | -3.53(-5.63%) |
Sep 21, 2011 | 65.13 | 65.33 | 62.61 | 62.67 | 286,175 | -2.66(-4.08%) |
Sep 20, 2011 | 66.20 | 66.83 | 65.27 | 65.33 | 190,616 | -0.52(-0.80%) |
Sep 19, 2011 | 65.19 | 66.34 | 64.57 | 65.86 | 261,913 | -0.94(-1.41%) |
Sep 16, 2011 | 67.23 | 67.42 | 66.10 | 66.80 | 208,178 | -0.16(-0.24%) |
Sep 15, 2011 | 66.57 | 67.00 | 65.92 | 66.96 | 246,896 | +1.29(+1.97%) |
Sep 14, 2011 | 65.13 | 66.59 | 64.02 | 65.67 | 245,928 | +0.81(+1.25%) |
Sep 13, 2011 | 64.81 | 65.22 | 63.75 | 64.85 | 314,350 | +0.28(+0.43%) |
Sep 12, 2011 | 63.09 | 64.58 | 62.80 | 64.58 | 209,314 | +0.24(+0.38%) |
Sep 09, 2011 | 65.74 | 65.94 | 63.82 | 64.33 | 249,683 | -2.13(-3.21%) |
Sep 08, 2011 | 66.98 | 67.80 | 66.11 | 66.46 | 201,470 | -0.78(-1.17%) |
Sep 07, 2011 | 65.87 | 67.28 | 65.81 | 67.25 | 207,536 | +2.50(+3.87%) |
Sep 06, 2011 | 63.24 | 64.84 | 62.93 | 64.75 | 274,682 | -0.74(-1.14%) |
Sep 02, 2011 | 65.88 | 66.15 | 64.98 | 65.49 | 207,103 | -1.83(-2.72%) |
Sep 01, 2011 | 68.13 | 68.85 | 67.24 | 67.32 | 255,650 | -0.54(-0.80%) |
Aug 31, 2011 | 68.17 | 68.95 | 67.29 | 67.87 | 664,490 | +0.33(+0.49%) |
Aug 30, 2011 | 66.78 | 67.96 | 66.21 | 67.53 | 239,344 | +0.37(+0.54%) |
Aug 29, 2011 | 66.20 | 67.26 | 65.78 | 67.17 | 256,958 | +2.02(+3.10%) |
Aug 26, 2011 | 63.25 | 65.42 | 62.59 | 65.15 | 334,138 | +1.33(+2.08%) |
Aug 25, 2011 | 65.77 | 66.12 | 63.57 | 63.83 | 305,366 | -1.50(-2.29%) |
Aug 24, 2011 | 64.70 | 65.46 | 64.02 | 65.32 | 235,480 | +0.32(+0.49%) |
Aug 23, 2011 | 62.45 | 65.04 | 62.13 | 65.00 | 267,741 | +2.92(+4.70%) |
Aug 22, 2011 | 64.69 | 64.69 | 61.86 | 62.09 | 428,273 | -0.51(-0.82%) |
Aug 19, 2011 | 62.93 | 64.85 | 62.49 | 62.60 | 305,275 | -1.27(-1.99%) |
Aug 18, 2011 | 65.73 | 65.88 | 63.23 | 63.87 | 428,073 | -3.95(-5.83%) |
Aug 17, 2011 | 68.24 | 69.01 | 67.47 | 67.82 | 282,507 | +0.35(+0.52%) |
Aug 16, 2011 | 67.68 | 68.51 | 66.78 | 67.47 | 614,563 | -1.33(-1.93%) |
Aug 15, 2011 | 67.30 | 68.85 | 67.28 | 68.80 | 312,715 | +2.28(+3.43%) |
Aug 12, 2011 | 67.12 | 67.31 | 66.09 | 66.52 | 372,735 | +0.53(+0.80%) |
Aug 11, 2011 | 63.28 | 66.89 | 62.80 | 65.99 | 567,255 | +3.17(+5.05%) |
Aug 10, 2011 | 64.08 | 65.25 | 62.49 | 62.82 | 532,187 | -2.02(-3.11%) |
Aug 09, 2011 | 66.89 | 64.86 | 60.56 | 64.83 | 795,320 | +3.00(+4.85%) |
Aug 08, 2011 | 64.96 | 65.82 | 61.59 | 61.84 | 1,497,391 | -5.77(-8.54%) |
Aug 05, 2011 | 69.02 | 69.60 | 65.00 | 67.61 | 1,050,998 | -0.53(-0.78%) |
Aug 04, 2011 | 72.07 | 72.07 | 67.97 | 68.14 | 882,184 | -5.28(-7.20%) |
Aug 03, 2011 | 73.92 | 73.93 | 71.67 | 73.43 | 493,477 | -0.33(-0.45%) |
Aug 02, 2011 | 75.24 | 76.24 | 73.76 | 73.76 | 353,405 | -2.19(-2.88%) |
Aug 01, 2011 | 77.49 | 77.49 | 75.21 | 75.94 | 455,879 | -0.04(-0.05%) |
Jul 29, 2011 | 75.67 | 76.60 | 75.45 | 75.99 | 325,347 | -0.73(-0.95%) |
Jul 28, 2011 | 76.82 | 77.68 | 76.55 | 76.72 | 268,780 | -0.49(-0.63%) |
Jul 27, 2011 | 78.17 | 78.36 | 77.01 | 77.20 | 206,574 | -1.61(-2.04%) |
Jul 26, 2011 | 79.17 | 79.47 | 78.55 | 78.81 | 221,614 | -0.32(-0.40%) |
Jul 25, 2011 | 78.41 | 79.67 | 78.36 | 79.13 | 435,535 | -0.28(-0.36%) |
Jul 22, 2011 | 79.42 | 79.53 | 79.27 | 79.42 | 243,893 | +0.43(+0.55%) |
Jul 21, 2011 | 78.02 | 79.11 | 78.02 | 78.98 | 293,107 | +1.35(+1.73%) |
Jul 20, 2011 | 78.22 | 78.22 | 77.45 | 77.64 | 162,983 | -0.10(-0.13%) |
Jul 19, 2011 | 76.94 | 77.80 | 76.79 | 77.74 | 272,177 | +1.38(+1.81%) |
Jul 18, 2011 | 76.46 | 76.56 | 75.84 | 76.36 | 202,747 | -0.38(-0.49%) |
Jul 15, 2011 | 75.49 | 76.78 | 75.49 | 76.74 | 274,979 | +2.17(+2.90%) |
Jul 14, 2011 | 75.80 | 76.06 | 74.53 | 74.57 | 230,461 | -0.56(-0.75%) |
Jul 13, 2011 | 74.85 | 76.17 | 74.83 | 75.13 | 314,376 | +0.64(+0.86%) |
Jul 12, 2011 | 74.44 | 75.50 | 74.38 | 74.49 | 214,764 | -0.25(-0.34%) |
Jul 11, 2011 | 75.30 | 75.44 | 74.44 | 74.74 | 249,739 | -1.71(-2.23%) |
Jul 08, 2011 | 75.82 | 76.49 | 75.67 | 76.45 | 293,523 | -0.47(-0.61%) |
Jul 07, 2011 | 76.74 | 77.16 | 76.43 | 76.91 | 282,792 | +1.02(+1.34%) |
Jul 06, 2011 | 75.98 | 76.01 | 75.22 | 75.90 | 210,956 | -0.17(-0.22%) |
Jul 05, 2011 | 75.60 | 76.38 | 75.52 | 76.07 | 283,168 | +0.46(+0.61%) |
Jul 01, 2011 | 74.70 | 75.66 | 74.10 | 75.61 | 180,639 | +0.80(+1.07%) |
Jun 30, 2011 | 74.07 | 74.93 | 74.06 | 74.81 | 188,027 | +1.00(+1.36%) |
Jun 29, 2011 | 73.18 | 74.21 | 72.85 | 73.81 | 231,722 | +0.96(+1.32%) |
Jun 28, 2011 | 71.42 | 72.87 | 71.37 | 72.85 | 170,361 | +1.98(+2.79%) |
Jun 27, 2011 | 70.31 | 71.24 | 70.10 | 70.87 | 185,421 | +0.35(+0.49%) |
Jun 24, 2011 | 71.80 | 71.93 | 70.41 | 70.52 | 191,165 | -1.27(-1.76%) |
Jun 23, 2011 | 71.09 | 71.87 | 69.95 | 71.79 | 288,554 | -0.71(-0.98%) |
Jun 22, 2011 | 72.50 | 73.52 | 72.33 | 72.50 | 266,111 | -0.24(-0.33%) |
Jun 21, 2011 | 71.76 | 73.12 | 71.76 | 72.74 | 154,236 | +1.48(+2.07%) |
Jun 20, 2011 | 71.00 | 71.42 | 71.00 | 71.26 | 118,317 | +0.14(+0.20%) |
Jun 17, 2011 | 71.93 | 71.96 | 70.69 | 71.12 | 115,544 | -0.15(-0.21%) |
Jun 16, 2011 | 71.15 | 71.87 | 70.55 | 71.27 | 232,706 | +0.08(+0.11%) |
Jun 15, 2011 | 71.92 | 72.57 | 70.79 | 71.19 | 215,960 | -1.54(-2.11%) |
Jun 14, 2011 | 72.18 | 73.12 | 72.18 | 72.72 | 193,741 | +1.45(+2.03%) |
Jun 13, 2011 | 72.45 | 72.99 | 70.60 | 71.28 | 337,495 | -1.16(-1.61%) |
Jun 10, 2011 | 73.27 | 73.35 | 72.32 | 72.44 | 135,121 | -1.38(-1.87%) |
Jun 09, 2011 | 73.35 | 74.17 | 73.10 | 73.82 | 156,488 | +0.94(+1.29%) |
Jun 08, 2011 | 72.71 | 73.79 | 72.71 | 72.88 | 181,984 | +0.23(+0.32%) |
Jun 07, 2011 | 73.25 | 73.61 | 72.54 | 72.65 | 310,799 | -0.08(-0.12%) |
Jun 06, 2011 | 74.13 | 74.50 | 72.62 | 72.73 | 314,046 | -1.66(-2.23%) |
Jun 03, 2011 | 73.33 | 75.08 | 73.18 | 74.40 | 224,914 | +0.72(+0.97%) |
May 24, 2011 | 73.39 | 74.50 | 73.39 | 73.68 | 223,805 | +0.88(+1.21%) |
May 23, 2011 | 72.53 | 73.12 | 72.30 | 72.80 | 368,751 | -1.13(-1.53%) |
May 20, 2011 | 74.00 | 74.52 | 72.98 | 73.93 | 279,478 | -0.05(-0.07%) |
May 19, 2011 | 74.15 | 74.55 | 73.40 | 73.98 | 323,955 | +0.10(+0.14%) |
May 18, 2011 | 72.56 | 74.38 | 72.45 | 73.88 | 322,422 | +1.56(+2.16%) |
May 17, 2011 | 71.96 | 72.69 | 71.47 | 72.32 | 477,444 | -0.05(-0.07%) |
May 16, 2011 | 72.58 | 73.90 | 72.23 | 72.37 | 413,795 | -0.66(-0.90%) |
May 13, 2011 | 73.66 | 74.08 | 72.36 | 73.03 | 359,523 | -0.39(-0.53%) |
May 12, 2011 | 73.12 | 73.96 | 72.06 | 73.42 | 647,636 | -0.13(-0.17%) |
May 11, 2011 | 75.40 | 75.40 | 73.04 | 73.55 | 464,857 | -2.23(-2.95%) |
May 10, 2011 | 75.46 | 76.07 | 74.81 | 75.78 | 338,401 | +0.44(+0.58%) |
May 09, 2011 | 74.38 | 75.73 | 74.25 | 75.34 | 307,226 | +1.33(+1.80%) |
May 06, 2011 | 74.32 | 75.66 | 73.30 | 74.01 | 594,423 | +0.28(+0.39%) |
May 05, 2011 | 74.19 | 74.91 | 72.89 | 73.73 | 914,213 | -1.56(-2.07%) |
May 04, 2011 | 76.49 | 76.53 | 74.67 | 75.28 | 576,663 | -1.47(-1.91%) |
May 03, 2011 | 78.29 | 78.29 | 76.11 | 76.75 | 398,111 | -2.02(-2.56%) |
May 02, 2011 | 78.54 | 78.80 | 78.27 | 78.77 | 292,603 | -1.14(-1.43%) |
Apr 29, 2011 | 78.60 | 79.91 | 78.60 | 79.91 | 248,418 | +1.39(+1.78%) |
Apr 28, 2011 | 78.40 | 78.91 | 77.93 | 78.52 | 222,852 | -0.18(-0.23%) |
Apr 27, 2011 | 79.09 | 79.09 | 77.40 | 78.70 | 158,193 | -0.05(-0.06%) |
Apr 26, 2011 | 78.11 | 78.83 | 77.93 | 78.74 | 203,001 | +0.80(+1.02%) |
Apr 25, 2011 | 78.32 | 78.38 | 77.49 | 77.95 | 192,995 | -0.40(-0.51%) |
Apr 21, 2011 | 78.00 | 78.42 | 77.68 | 78.35 | 203,806 | +0.53(+0.68%) |
Apr 20, 2011 | 77.60 | 77.89 | 77.20 | 77.82 | 224,563 | +1.65(+2.17%) |
Apr 19, 2011 | 75.32 | 76.27 | 75.32 | 76.17 | 158,846 | +0.77(+1.02%) |
Apr 18, 2011 | 75.73 | 75.73 | 74.64 | 75.40 | 354,094 | -1.26(-1.64%) |
Apr 15, 2011 | 76.19 | 76.71 | 75.57 | 76.66 | 162,411 | +0.75(+0.99%) |
Apr 14, 2011 | 75.03 | 76.11 | 74.70 | 75.90 | 175,146 | +0.51(+0.68%) |
Apr 13, 2011 | 75.63 | 76.01 | 74.81 | 75.39 | 177,540 | +0.29(+0.38%) |
Apr 12, 2011 | 76.51 | 76.59 | 74.59 | 75.10 | 972,341 | -2.28(-2.94%) |
Apr 11, 2011 | 79.25 | 79.25 | 77.19 | 77.38 | 257,813 | -1.70(-2.15%) |
Apr 08, 2011 | 79.19 | 79.63 | 78.62 | 79.08 | 132,038 | +0.30(+0.38%) |
Apr 07, 2011 | 78.58 | 79.06 | 78.09 | 78.78 | 127,581 | +0.09(+0.11%) |
Apr 06, 2011 | 80.02 | 80.14 | 78.41 | 78.69 | 227,424 | -0.89(-1.12%) |
Apr 05, 2011 | 79.31 | 79.98 | 79.21 | 79.58 | 206,431 | +0.19(+0.24%) |
Apr 04, 2011 | 79.69 | 79.78 | 79.26 | 79.39 | 301,300 | +0.06(+0.08%) |