Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.71 | 17.71 | 17.27 | 17.40 | 135,579 | -0.10(-0.57%) |
Jan 30, 2012 | 17.37 | 17.61 | 17.35 | 17.50 | 184,790 | -0.51(-2.83%) |
Jan 27, 2012 | 17.73 | 18.02 | 17.73 | 18.01 | 157,402 | +0.05(+0.28%) |
Jan 26, 2012 | 18.03 | 18.23 | 17.93 | 17.96 | 32,853 | +0.15(+0.84%) |
Jan 25, 2012 | 17.46 | 17.84 | 17.34 | 17.81 | 37,785 | +0.10(+0.56%) |
Jan 24, 2012 | 17.25 | 17.78 | 17.25 | 17.71 | 88,519 | +0.07(+0.40%) |
Jan 23, 2012 | 17.57 | 17.81 | 17.50 | 17.64 | 82,195 | -0.07(-0.40%) |
Jan 20, 2012 | 17.27 | 17.71 | 17.27 | 17.71 | 63,876 | +0.59(+3.45%) |
Jan 19, 2012 | 16.89 | 17.20 | 16.77 | 17.12 | 58,748 | +0.59(+3.57%) |
Jan 18, 2012 | 16.22 | 16.55 | 16.22 | 16.53 | 51,055 | +0.39(+2.42%) |
Jan 17, 2012 | 16.19 | 16.29 | 16.09 | 16.14 | 78,959 | -0.30(-1.82%) |
Jan 13, 2012 | 16.21 | 16.59 | 15.92 | 16.44 | 78,157 | -0.14(-0.84%) |
Jan 12, 2012 | 16.30 | 16.58 | 16.17 | 16.58 | 110,997 | +0.55(+3.43%) |
Jan 11, 2012 | 15.65 | 16.04 | 15.62 | 16.03 | 83,944 | -0.47(-2.85%) |
Jan 10, 2012 | 16.62 | 16.78 | 16.45 | 16.50 | 121,538 | +0.04(+0.24%) |
Jan 09, 2012 | 16.23 | 16.46 | 16.15 | 16.46 | 72,164 | +0.33(+2.05%) |
Jan 06, 2012 | 16.11 | 16.33 | 16.02 | 16.13 | 26,572 | -0.29(-1.77%) |
Jan 05, 2012 | 16.18 | 16.42 | 16.09 | 16.42 | 55,417 | -0.13(-0.79%) |
Jan 04, 2012 | 16.59 | 16.68 | 16.27 | 16.55 | 52,728 | -31.75(-65.73%) |
Dec 30, 2011 | 48.13 | 48.82 | 47.97 | 48.30 | 14,283 | +0.24(+0.50%) |
Dec 29, 2011 | 47.05 | 48.21 | 47.05 | 48.06 | 22,204 | +1.34(+2.87%) |
Dec 28, 2011 | 47.48 | 47.49 | 46.51 | 46.72 | 22,961 | -0.78(-1.64%) |
Dec 27, 2011 | 47.40 | 47.93 | 47.25 | 47.50 | 12,411 | +0.55(+1.17%) |
Dec 23, 2011 | 46.81 | 47.07 | 46.57 | 46.95 | 24,306 | +1.02(+2.22%) |
Dec 21, 2011 | 46.35 | 46.50 | 45.48 | 45.93 | 25,393 | -0.52(-1.12%) |
Dec 20, 2011 | 45.53 | 46.48 | 45.53 | 46.45 | 11,456 | +2.94(+6.76%) |
Dec 19, 2011 | 44.86 | 44.91 | 43.51 | 43.51 | 32,833 | -0.46(-1.05%) |
Dec 16, 2011 | 44.37 | 44.37 | 43.90 | 43.97 | 33,516 | +0.42(+0.96%) |
Dec 15, 2011 | 44.15 | 44.20 | 43.51 | 43.55 | 17,047 | -0.45(-1.02%) |
Dec 14, 2011 | 44.19 | 44.26 | 43.78 | 44.00 | 23,299 | -0.77(-1.72%) |
Dec 13, 2011 | 46.28 | 46.64 | 44.77 | 44.77 | 16,703 | -0.70(-1.54%) |
Dec 12, 2011 | 45.95 | 46.21 | 45.47 | 45.47 | 152,006 | -2.03(-4.27%) |
Dec 09, 2011 | 46.80 | 47.75 | 46.80 | 47.50 | 80,929 | +1.53(+3.33%) |
Dec 08, 2011 | 46.45 | 46.56 | 45.97 | 45.97 | 26,710 | -1.43(-3.02%) |
Dec 07, 2011 | 47.12 | 47.70 | 46.73 | 47.40 | 23,202 | -1.30(-2.67%) |
Dec 06, 2011 | 48.65 | 49.05 | 48.20 | 48.70 | 14,258 | +0.35(+0.72%) |
Dec 05, 2011 | 49.20 | 49.42 | 48.19 | 48.35 | 6,960 | +0.43(+0.90%) |
Dec 02, 2011 | 48.76 | 48.76 | 47.69 | 47.92 | 10,530 | -0.29(-0.60%) |
Dec 01, 2011 | 48.52 | 48.78 | 47.86 | 48.21 | 62,672 | -2.32(-4.59%) |
Nov 30, 2011 | 50.15 | 50.84 | 50.05 | 50.53 | 21,525 | +3.29(+6.96%) |
Nov 29, 2011 | 46.81 | 47.80 | 46.57 | 47.24 | 22,536 | +1.26(+2.74%) |
Nov 28, 2011 | 46.36 | 46.40 | 45.92 | 45.98 | 9,394 | +2.68(+6.19%) |
Nov 25, 2011 | 43.35 | 43.69 | 43.01 | 43.30 | 6,363 | -0.39(-0.89%) |
Nov 23, 2011 | 44.30 | 44.30 | 43.48 | 43.69 | 49,495 | -1.05(-2.35%) |
Nov 22, 2011 | 44.63 | 44.90 | 44.16 | 44.74 | 34,135 | +0.54(+1.22%) |
Nov 21, 2011 | 44.09 | 44.20 | 43.35 | 44.20 | 200,691 | -1.20(-2.64%) |
Nov 18, 2011 | 46.05 | 46.05 | 45.34 | 45.40 | 6,780 | -0.10(-0.22%) |
Nov 17, 2011 | 46.93 | 46.93 | 45.46 | 45.50 | 9,659 | -1.70(-3.60%) |
Nov 16, 2011 | 47.61 | 47.89 | 47.20 | 47.20 | 15,389 | -1.16(-2.40%) |
Nov 15, 2011 | 48.54 | 48.67 | 47.91 | 48.36 | 8,775 | -0.15(-0.31%) |
Nov 14, 2011 | 49.04 | 49.20 | 48.40 | 48.51 | 6,355 | -2.05(-4.05%) |
Nov 11, 2011 | 50.05 | 51.00 | 50.05 | 50.56 | 9,695 | +1.76(+3.61%) |
Nov 10, 2011 | 48.88 | 49.24 | 48.32 | 48.80 | 36,395 | +0.97(+2.03%) |
Nov 09, 2011 | 49.30 | 49.38 | 47.75 | 47.83 | 9,375 | -5.30(-9.98%) |
Nov 08, 2011 | 53.20 | 53.33 | 51.91 | 53.13 | 16,144 | +1.10(+2.11%) |
Nov 07, 2011 | 52.13 | 52.46 | 51.33 | 52.03 | 17,180 | -0.52(-0.99%) |
Nov 04, 2011 | 52.75 | 53.00 | 52.10 | 52.55 | 10,589 | -1.37(-2.54%) |
Nov 03, 2011 | 52.50 | 54.19 | 52.22 | 53.92 | 15,260 | +2.54(+4.94%) |
Nov 02, 2011 | 51.40 | 51.72 | 51.12 | 51.38 | 7,948 | +0.08(+0.16%) |
Nov 01, 2011 | 50.35 | 51.75 | 50.35 | 51.30 | 12,385 | -1.68(-3.17%) |
Oct 31, 2011 | 54.70 | 54.70 | 52.85 | 52.98 | 10,991 | -3.07(-5.48%) |
Oct 28, 2011 | 55.63 | 56.31 | 55.50 | 56.05 | 15,803 | +0.42(+0.75%) |
Oct 27, 2011 | 55.11 | 56.22 | 54.79 | 55.63 | 24,345 | +3.56(+6.84%) |
Oct 26, 2011 | 52.85 | 52.85 | 51.18 | 52.07 | 9,993 | +0.52(+1.01%) |
Oct 25, 2011 | 52.06 | 52.12 | 51.32 | 51.55 | 11,031 | -1.14(-2.16%) |
Oct 24, 2011 | 51.50 | 52.90 | 51.30 | 52.69 | 6,906 | +1.03(+1.99%) |
Oct 21, 2011 | 51.49 | 52.03 | 51.34 | 51.66 | 12,091 | +2.39(+4.85%) |
Oct 20, 2011 | 49.03 | 49.30 | 48.40 | 49.27 | 39,078 | +1.78(+3.75%) |
Oct 19, 2011 | 48.93 | 48.93 | 47.41 | 47.49 | 82,451 | -1.36(-2.78%) |
Oct 18, 2011 | 48.95 | 49.40 | 48.07 | 48.85 | 58,984 | +0.41(+0.85%) |
Oct 17, 2011 | 50.25 | 50.25 | 48.19 | 48.44 | 12,263 | -2.16(-4.27%) |
Oct 14, 2011 | 51.24 | 51.43 | 50.04 | 50.60 | 4,146 | +1.19(+2.41%) |
Oct 13, 2011 | 49.11 | 49.68 | 48.60 | 49.41 | 6,421 | -1.71(-3.35%) |
Oct 12, 2011 | 51.02 | 51.55 | 50.86 | 51.12 | 6,713 | +1.65(+3.34%) |
Oct 11, 2011 | 48.73 | 49.63 | 48.65 | 49.47 | 19,980 | +1.41(+2.93%) |
Oct 10, 2011 | 46.99 | 48.46 | 46.99 | 48.06 | 11,063 | +2.51(+5.51%) |
Oct 07, 2011 | 46.10 | 46.49 | 45.45 | 45.55 | 15,691 | -0.66(-1.43%) |
Oct 06, 2011 | 45.28 | 46.31 | 45.15 | 46.21 | 11,209 | +2.06(+4.67%) |
Oct 05, 2011 | 43.49 | 44.20 | 43.49 | 44.15 | 7,102 | +0.95(+2.20%) |
Oct 04, 2011 | 41.94 | 43.20 | 41.85 | 43.20 | 218,089 | +0.31(+0.72%) |
Oct 03, 2011 | 43.27 | 43.99 | 42.89 | 42.89 | 9,394 | -1.23(-2.79%) |
Sep 30, 2011 | 45.22 | 45.26 | 44.10 | 44.12 | 35,095 | -2.60(-5.57%) |
Sep 29, 2011 | 46.90 | 47.14 | 46.18 | 46.72 | 44,679 | +1.36(+3.00%) |
Sep 28, 2011 | 45.54 | 46.00 | 45.10 | 45.36 | 9,547 | -1.19(-2.56%) |
Sep 27, 2011 | 45.50 | 47.48 | 45.40 | 46.55 | 17,977 | +4.10(+9.66%) |
Sep 26, 2011 | 42.14 | 42.45 | 40.95 | 42.45 | 13,194 | +1.75(+4.30%) |
Sep 23, 2011 | 39.83 | 40.94 | 39.60 | 40.70 | 11,737 | -0.12(-0.29%) |
Sep 22, 2011 | 40.62 | 41.05 | 40.25 | 40.82 | 9,866 | -1.64(-3.86%) |
Sep 21, 2011 | 43.15 | 43.65 | 42.45 | 42.46 | 8,731 | -1.75(-3.96%) |
Sep 20, 2011 | 43.89 | 44.49 | 43.71 | 44.21 | 62,563 | +0.33(+0.75%) |
Sep 19, 2011 | 43.71 | 43.95 | 43.07 | 43.88 | 40,361 | -1.92(-4.19%) |
Sep 16, 2011 | 45.70 | 45.85 | 45.25 | 45.80 | 5,646 | -0.49(-1.06%) |
Sep 15, 2011 | 45.76 | 46.30 | 45.60 | 46.29 | 10,633 | +0.72(+1.58%) |
Sep 14, 2011 | 44.60 | 45.57 | 44.59 | 45.57 | 4,394 | +1.73(+3.95%) |
Sep 13, 2011 | 43.53 | 44.15 | 43.35 | 43.84 | 15,470 | +0.30(+0.69%) |
Sep 12, 2011 | 42.95 | 43.55 | 42.51 | 43.54 | 18,910 | -0.63(-1.43%) |
Sep 09, 2011 | 44.57 | 44.93 | 43.91 | 44.17 | 6,623 | -1.89(-4.10%) |
Sep 08, 2011 | 45.75 | 46.55 | 45.75 | 46.06 | 3,547 | +0.44(+0.96%) |
Sep 07, 2011 | 45.15 | 45.83 | 45.08 | 45.62 | 7,502 | +0.77(+1.72%) |
Sep 06, 2011 | 44.20 | 44.99 | 44.13 | 44.85 | 21,877 | -3.66(-7.54%) |
Sep 02, 2011 | 48.84 | 49.18 | 48.40 | 48.51 | 10,244 | -1.48(-2.96%) |
Sep 01, 2011 | 50.25 | 50.75 | 49.90 | 49.99 | 9,284 | -0.92(-1.81%) |
Aug 31, 2011 | 50.95 | 51.65 | 50.66 | 50.91 | 5,211 | +2.36(+4.86%) |
Aug 30, 2011 | 47.74 | 48.65 | 47.72 | 48.55 | 162,547 | -0.12(-0.25%) |
Aug 29, 2011 | 48.54 | 48.88 | 48.31 | 48.67 | 5,058 | +0.67(+1.40%) |
Aug 26, 2011 | 46.91 | 48.27 | 46.43 | 48.00 | 15,113 | +0.31(+0.65%) |
Aug 25, 2011 | 49.42 | 49.56 | 47.65 | 47.69 | 10,462 | -2.65(-5.26%) |
Aug 24, 2011 | 50.11 | 50.41 | 49.70 | 50.34 | 6,973 | +0.92(+1.86%) |
Aug 23, 2011 | 48.46 | 49.62 | 48.33 | 49.42 | 8,777 | +0.91(+1.88%) |
Aug 22, 2011 | 49.41 | 49.41 | 48.32 | 48.51 | 9,188 | -0.93(-1.88%) |
Aug 19, 2011 | 49.41 | 50.24 | 49.14 | 49.44 | 4,263 | -0.16(-0.32%) |
Aug 18, 2011 | 50.17 | 50.17 | 49.22 | 49.60 | 14,411 | -2.18(-4.21%) |
Aug 17, 2011 | 52.55 | 52.55 | 51.48 | 51.78 | 6,889 | +0.15(+0.29%) |
Aug 16, 2011 | 51.89 | 52.34 | 51.37 | 51.63 | 10,034 | -1.65(-3.10%) |
Aug 15, 2011 | 53.09 | 53.32 | 52.75 | 53.28 | 26,965 | +1.24(+2.38%) |
Aug 12, 2011 | 52.15 | 52.45 | 51.85 | 52.04 | 10,246 | -0.20(-0.38%) |
Aug 11, 2011 | 49.53 | 52.26 | 49.53 | 52.24 | 17,297 | +1.24(+2.43%) |
Aug 10, 2011 | 51.95 | 52.20 | 50.70 | 51.00 | 19,555 | -1.52(-2.89%) |
Aug 09, 2011 | 50.88 | 52.52 | 50.16 | 52.52 | 38,510 | +5.16(+10.90%) |
Aug 08, 2011 | 49.12 | 49.46 | 47.36 | 47.36 | 13,288 | -5.04(-9.62%) |
Aug 05, 2011 | 52.21 | 53.00 | 50.26 | 52.40 | 14,223 | +1.70(+3.35%) |
Aug 04, 2011 | 53.01 | 53.01 | 50.39 | 50.70 | 18,728 | -5.52(-9.82%) |
Aug 03, 2011 | 56.32 | 56.35 | 55.35 | 56.22 | 9,125 | -0.88(-1.54%) |
Aug 02, 2011 | 57.78 | 58.35 | 57.00 | 57.10 | 59,827 | -2.50(-4.19%) |
Aug 01, 2011 | 60.93 | 60.93 | 59.00 | 59.60 | 4,767 | -1.61(-2.63%) |
Jul 29, 2011 | 60.99 | 61.60 | 60.89 | 61.21 | 6,307 | +0.77(+1.27%) |
Jul 28, 2011 | 60.37 | 61.59 | 60.37 | 60.44 | 11,841 | +1.09(+1.84%) |
Jul 27, 2011 | 60.09 | 60.09 | 59.34 | 59.35 | 8,105 | -1.49(-2.45%) |
Jul 26, 2011 | 60.75 | 61.05 | 60.43 | 60.84 | 9,244 | +1.00(+1.67%) |
Jul 25, 2011 | 59.85 | 60.20 | 59.78 | 59.84 | 5,075 | -0.11(-0.18%) |
Jul 22, 2011 | 59.95 | 60.22 | 59.95 | 59.95 | 6,958 | -0.80(-1.32%) |
Jul 21, 2011 | 59.87 | 60.82 | 59.87 | 60.75 | 7,846 | +0.96(+1.61%) |
Jul 20, 2011 | 60.00 | 60.08 | 59.62 | 59.79 | 7,066 | +0.40(+0.67%) |
Jul 19, 2011 | 59.16 | 59.45 | 58.98 | 59.39 | 10,545 | +0.44(+0.75%) |
Jul 18, 2011 | 59.01 | 59.01 | 58.45 | 58.95 | 4,370 | -0.46(-0.77%) |
Jul 15, 2011 | 59.39 | 59.52 | 59.22 | 59.41 | 7,030 | -0.21(-0.35%) |
Jul 14, 2011 | 60.05 | 60.31 | 59.50 | 59.62 | 51,472 | -0.23(-0.38%) |
Jul 13, 2011 | 59.27 | 60.13 | 59.08 | 59.85 | 25,390 | +1.03(+1.75%) |
Jul 12, 2011 | 58.96 | 59.48 | 58.73 | 58.82 | 10,396 | -1.25(-2.08%) |
Jul 11, 2011 | 60.10 | 60.28 | 59.84 | 60.07 | 6,570 | -1.71(-2.77%) |
Jul 08, 2011 | 61.81 | 62.25 | 61.58 | 61.78 | 63,202 | -0.67(-1.07%) |
Jul 07, 2011 | 61.85 | 64.46 | 61.80 | 62.45 | 55,550 | +0.20(+0.32%) |
Jul 06, 2011 | 61.97 | 62.38 | 61.96 | 62.25 | 4,613 | -0.60(-0.95%) |
Jul 05, 2011 | 62.98 | 62.98 | 62.36 | 62.85 | 5,397 | -0.70(-1.10%) |
Jul 01, 2011 | 62.78 | 63.55 | 62.78 | 63.55 | 10,677 | +0.27(+0.43%) |
Jun 30, 2011 | 62.90 | 63.33 | 62.70 | 63.28 | 25,346 | +0.16(+0.25%) |
Jun 29, 2011 | 61.88 | 63.15 | 61.88 | 63.12 | 6,146 | +1.32(+2.14%) |
Jun 28, 2011 | 61.30 | 61.80 | 61.30 | 61.80 | 20,852 | +0.70(+1.15%) |
Jun 27, 2011 | 60.00 | 61.50 | 59.95 | 61.10 | 6,508 | -3.51(-5.43%) |
Jun 24, 2011 | 65.11 | 65.19 | 64.58 | 64.61 | 3,690 | -0.67(-1.03%) |
Jun 23, 2011 | 64.67 | 65.28 | 63.99 | 65.28 | 5,193 | -1.37(-2.06%) |
Jun 22, 2011 | 67.46 | 67.46 | 66.65 | 66.65 | 5,455 | -1.23(-1.81%) |
Jun 21, 2011 | 67.15 | 68.05 | 67.15 | 67.88 | 8,056 | +1.50(+2.26%) |
Jun 20, 2011 | 66.30 | 66.46 | 66.15 | 66.38 | 6,410 | -0.31(-0.46%) |
Jun 17, 2011 | 66.99 | 67.15 | 66.51 | 66.69 | 6,899 | +0.32(+0.48%) |
Jun 16, 2011 | 66.40 | 66.42 | 66.03 | 66.37 | 8,788 | -0.29(-0.44%) |
Jun 15, 2011 | 67.67 | 67.67 | 66.64 | 66.66 | 6,099 | -2.39(-3.46%) |
Jun 14, 2011 | 68.69 | 69.50 | 68.69 | 69.05 | 7,565 | +0.61(+0.89%) |
Jun 13, 2011 | 68.62 | 68.84 | 68.25 | 68.44 | 4,942 | -0.29(-0.42%) |
Jun 10, 2011 | 69.70 | 69.70 | 68.50 | 68.73 | 7,778 | -1.68(-2.39%) |
Jun 09, 2011 | 69.70 | 70.65 | 69.67 | 70.41 | 6,808 | +0.48(+0.69%) |
Jun 08, 2011 | 69.85 | 70.05 | 69.75 | 69.93 | 3,629 | -1.48(-2.07%) |
Jun 07, 2011 | 71.65 | 71.80 | 71.27 | 71.41 | 6,034 | +0.38(+0.53%) |
Jun 06, 2011 | 71.70 | 71.70 | 70.95 | 71.03 | 7,453 | +0.04(+0.06%) |
Jun 03, 2011 | 69.88 | 71.20 | 69.88 | 70.99 | 7,443 | +1.51(+2.17%) |
May 24, 2011 | 69.61 | 69.76 | 69.30 | 69.48 | 6,038 | +0.42(+0.61%) |
May 23, 2011 | 68.67 | 69.15 | 68.55 | 69.06 | 12,598 | -2.31(-3.24%) |
May 20, 2011 | 72.35 | 72.35 | 71.37 | 71.37 | 5,714 | -2.10(-2.86%) |
May 19, 2011 | 73.03 | 73.47 | 72.63 | 73.47 | 3,762 | +0.90(+1.24%) |
May 18, 2011 | 71.79 | 72.57 | 71.79 | 72.57 | 5,416 | +0.47(+0.65%) |
May 17, 2011 | 71.45 | 72.10 | 71.40 | 72.10 | 7,425 | -0.32(-0.44%) |
May 16, 2011 | 72.86 | 73.25 | 72.42 | 72.42 | 8,102 | -0.57(-0.78%) |
May 13, 2011 | 73.86 | 73.93 | 72.60 | 72.99 | 11,124 | -0.65(-0.88%) |
May 12, 2011 | 73.00 | 73.98 | 72.54 | 73.64 | 6,412 | -0.27(-0.37%) |
May 11, 2011 | 75.33 | 76.39 | 73.66 | 73.91 | 21,949 | -2.52(-3.30%) |
May 10, 2011 | 75.75 | 76.65 | 75.75 | 76.43 | 25,168 | +1.79(+2.40%) |
May 09, 2011 | 74.83 | 74.85 | 74.30 | 74.64 | 10,475 | +0.99(+1.34%) |
May 06, 2011 | 74.70 | 75.15 | 73.10 | 73.65 | 13,080 | -0.53(-0.71%) |
May 05, 2011 | 74.93 | 74.96 | 73.72 | 74.18 | 8,735 | -2.29(-2.99%) |
May 04, 2011 | 77.62 | 77.62 | 76.30 | 76.47 | 10,727 | -0.57(-0.74%) |
May 03, 2011 | 77.81 | 77.87 | 76.83 | 77.04 | 29,914 | -0.78(-1.00%) |
May 02, 2011 | 77.79 | 77.82 | 77.79 | 77.82 | 4,750 | +0.13(+0.17%) |
Apr 29, 2011 | 77.80 | 77.85 | 77.56 | 77.69 | 5,285 | -0.91(-1.16%) |
Apr 28, 2011 | 78.90 | 78.90 | 78.02 | 78.60 | 53,071 | -0.23(-0.29%) |
Apr 27, 2011 | 78.00 | 79.00 | 77.85 | 78.83 | 219,244 | +2.03(+2.64%) |
Apr 26, 2011 | 77.06 | 77.30 | 76.80 | 76.80 | 10,787 | +0.55(+0.72%) |
Apr 25, 2011 | 76.45 | 76.65 | 76.15 | 76.25 | 5,766 | +0.02(+0.03%) |
Apr 21, 2011 | 76.75 | 76.75 | 76.14 | 76.23 | 12,164 | +2.98(+4.07%) |
Apr 20, 2011 | 73.36 | 73.36 | 73.00 | 73.25 | 7,367 | +1.86(+2.61%) |
Apr 19, 2011 | 71.38 | 71.41 | 70.98 | 71.39 | 6,820 | +0.72(+1.02%) |
Apr 18, 2011 | 70.62 | 70.85 | 70.42 | 70.67 | 5,811 | -1.72(-2.38%) |
Apr 15, 2011 | 72.19 | 72.70 | 72.03 | 72.39 | 2,988 | -0.55(-0.75%) |
Apr 14, 2011 | 72.63 | 72.94 | 72.44 | 72.94 | 7,562 | +0.39(+0.54%) |
Apr 13, 2011 | 73.00 | 73.24 | 72.45 | 72.55 | 36,680 | +0.77(+1.07%) |
Apr 12, 2011 | 72.24 | 72.28 | 71.62 | 71.78 | 27,070 | -0.93(-1.28%) |
Apr 11, 2011 | 72.90 | 72.92 | 72.40 | 72.71 | 2,544 | -0.15(-0.21%) |
Apr 08, 2011 | 72.82 | 72.86 | 72.50 | 72.86 | 16,050 | +1.34(+1.87%) |
Apr 07, 2011 | 71.87 | 71.87 | 71.40 | 71.52 | 6,432 | -0.09(-0.13%) |
Apr 06, 2011 | 71.45 | 71.85 | 71.34 | 71.61 | 7,670 | +1.37(+1.95%) |
Apr 05, 2011 | 69.91 | 70.56 | 69.91 | 70.24 | 6,275 | -0.41(-0.58%) |
Apr 04, 2011 | 70.83 | 70.83 | 70.33 | 70.65 | 33,353 | +0.81(+1.16%) |
Apr 01, 2011 | 68.97 | 69.94 | 68.97 | 69.84 | 10,360 | +1.01(+1.47%) |
Mar 31, 2011 | 68.90 | 69.31 | 68.83 | 68.83 | 8,394 | +0.49(+0.72%) |
Mar 30, 2011 | 68.34 | 68.34 | 68.34 | 68.34 | 7,783 | +1.13(+1.68%) |
Mar 29, 2011 | 66.79 | 67.38 | 66.49 | 67.21 | 29,655 | +1.04(+1.57%) |
Mar 28, 2011 | 66.59 | 66.71 | 66.14 | 66.17 | 16,531 | +0.02(+0.03%) |
Mar 25, 2011 | 66.71 | 66.71 | 66.07 | 66.15 | 12,253 | -0.86(-1.28%) |
Mar 24, 2011 | 66.75 | 67.05 | 66.50 | 67.01 | 66,516 | +1.63(+2.49%) |
Mar 23, 2011 | 64.60 | 65.60 | 64.60 | 65.38 | 8,114 | +0.66(+1.02%) |
Mar 22, 2011 | 64.55 | 64.93 | 64.55 | 64.72 | 11,832 | -0.45(-0.69%) |
Mar 21, 2011 | 65.00 | 65.17 | 64.95 | 65.17 | 9,310 | +1.44(+2.26%) |
Mar 18, 2011 | 64.00 | 64.10 | 63.60 | 63.73 | 4,973 | -0.26(-0.41%) |
Mar 17, 2011 | 63.76 | 64.13 | 63.55 | 63.99 | 16,590 | +1.60(+2.56%) |
Mar 16, 2011 | 63.86 | 64.06 | 61.92 | 62.39 | 4,822 | -2.01(-3.12%) |
Mar 15, 2011 | 63.61 | 64.45 | 63.61 | 64.40 | 6,212 | -1.95(-2.94%) |
Mar 14, 2011 | 66.06 | 66.35 | 65.90 | 66.35 | 6,438 | +0.30(+0.45%) |
Mar 11, 2011 | 65.51 | 66.05 | 65.31 | 66.05 | 9,777 | +0.37(+0.56%) |
Mar 10, 2011 | 66.35 | 66.43 | 65.68 | 65.68 | 6,950 | -1.42(-2.12%) |
Mar 09, 2011 | 67.65 | 67.65 | 66.85 | 67.10 | 4,881 | -0.08(-0.12%) |
Mar 08, 2011 | 66.90 | 67.31 | 66.60 | 67.18 | 6,371 | -0.79(-1.16%) |
Mar 07, 2011 | 68.63 | 68.92 | 67.52 | 67.97 | 8,073 | +0.38(+0.56%) |
Mar 04, 2011 | 68.40 | 68.40 | 67.57 | 67.59 | 6,691 | -0.68(-1.00%) |
Mar 03, 2011 | 68.05 | 68.47 | 67.84 | 68.27 | 15,860 | +0.72(+1.07%) |
Mar 02, 2011 | 67.65 | 67.96 | 67.55 | 67.55 | 8,763 | +0.22(+0.33%) |
Mar 01, 2011 | 68.25 | 68.25 | 67.33 | 67.33 | 9,298 | -0.79(-1.16%) |
Feb 28, 2011 | 68.10 | 68.23 | 67.67 | 68.12 | 4,783 | +0.81(+1.20%) |
Feb 25, 2011 | 67.35 | 67.57 | 67.10 | 67.31 | 3,329 | -0.18(-0.27%) |
Feb 24, 2011 | 67.56 | 68.00 | 67.15 | 67.49 | 7,899 | +0.86(+1.29%) |
Feb 23, 2011 | 67.16 | 67.20 | 66.34 | 66.63 | 17,990 | -0.15(-0.22%) |
Feb 22, 2011 | 67.15 | 67.54 | 66.75 | 66.78 | 8,421 | -1.81(-2.64%) |
Feb 18, 2011 | 68.30 | 68.84 | 68.30 | 68.59 | 5,912 | +0.38(+0.56%) |
Feb 17, 2011 | 67.34 | 68.35 | 67.34 | 68.21 | 6,052 | +1.96(+2.96%) |
Feb 16, 2011 | 65.50 | 66.28 | 65.50 | 66.25 | 9,185 | -0.30(-0.45%) |
Feb 15, 2011 | 66.11 | 66.58 | 66.11 | 66.55 | 10,760 | +0.77(+1.17%) |
Feb 14, 2011 | 65.54 | 65.95 | 65.52 | 65.78 | 5,679 | -0.44(-0.66%) |
Feb 11, 2011 | 65.51 | 66.22 | 65.45 | 66.22 | 7,509 | -0.90(-1.34%) |
Feb 10, 2011 | 64.26 | 67.29 | 64.26 | 67.12 | 26,124 | +2.42(+3.74%) |
Feb 09, 2011 | 63.98 | 64.70 | 63.96 | 64.70 | 9,665 | +1.31(+2.07%) |
Feb 08, 2011 | 63.30 | 63.50 | 63.08 | 63.39 | 5,229 | +0.06(+0.09%) |
Feb 07, 2011 | 63.00 | 63.33 | 62.94 | 63.33 | 3,909 | +0.43(+0.68%) |
Feb 04, 2011 | 62.69 | 62.90 | 62.41 | 62.90 | 7,985 | -0.10(-0.16%) |
Feb 03, 2011 | 62.45 | 63.00 | 62.36 | 63.00 | 13,122 | -0.62(-0.97%) |
Feb 02, 2011 | 63.66 | 63.75 | 63.30 | 63.62 | 5,257 | -0.73(-1.13%) |