Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 69.93 | 70.04 | 68.69 | 68.95 | 389,878 | -0.61(-0.88%) |
Jan 30, 2012 | 70.71 | 70.71 | 69.46 | 69.56 | 513,130 | -1.76(-2.46%) |
Jan 27, 2012 | 70.51 | 71.42 | 70.30 | 71.32 | 398,985 | +0.73(+1.03%) |
Jan 26, 2012 | 71.94 | 72.11 | 70.42 | 70.59 | 346,904 | -0.84(-1.17%) |
Jan 25, 2012 | 70.98 | 71.88 | 69.33 | 71.43 | 465,302 | -0.85(-1.18%) |
Jan 24, 2012 | 71.67 | 72.83 | 71.47 | 72.28 | 276,895 | +0.45(+0.63%) |
Jan 23, 2012 | 71.66 | 72.72 | 71.22 | 71.83 | 402,913 | -0.02(-0.03%) |
Jan 20, 2012 | 71.97 | 72.17 | 71.55 | 71.85 | 409,492 | -0.12(-0.17%) |
Jan 19, 2012 | 69.68 | 72.12 | 69.53 | 71.97 | 566,145 | +2.69(+3.89%) |
Jan 18, 2012 | 69.02 | 69.81 | 68.98 | 69.28 | 384,368 | +0.48(+0.70%) |
Jan 17, 2012 | 68.88 | 69.45 | 68.23 | 68.80 | 404,672 | +0.67(+0.99%) |
Jan 13, 2012 | 68.74 | 68.77 | 66.97 | 68.13 | 509,184 | -1.16(-1.67%) |
Jan 12, 2012 | 69.25 | 69.61 | 68.80 | 69.28 | 656,692 | +0.33(+0.48%) |
Jan 11, 2012 | 68.39 | 69.21 | 68.32 | 68.95 | 272,552 | +0.52(+0.75%) |
Jan 10, 2012 | 68.09 | 68.77 | 67.76 | 68.44 | 258,376 | +0.99(+1.47%) |
Jan 09, 2012 | 67.77 | 68.03 | 67.06 | 67.45 | 364,848 | -0.31(-0.46%) |
Jan 06, 2012 | 68.67 | 68.67 | 67.70 | 67.76 | 320,737 | -0.77(-1.12%) |
Jan 05, 2012 | 67.87 | 69.17 | 67.11 | 68.52 | 464,241 | +0.42(+0.62%) |
Jan 04, 2012 | 68.60 | 68.92 | 67.94 | 68.10 | 361,801 | -0.04(-0.06%) |
Dec 30, 2011 | 68.61 | 68.63 | 68.12 | 68.14 | 229,627 | -0.47(-0.68%) |
Dec 29, 2011 | 68.38 | 69.00 | 67.81 | 68.61 | 257,919 | +0.51(+0.75%) |
Dec 28, 2011 | 69.03 | 69.29 | 68.06 | 68.10 | 286,472 | -1.05(-1.51%) |
Dec 27, 2011 | 68.88 | 69.78 | 68.81 | 69.15 | 174,268 | +0.12(+0.18%) |
Dec 23, 2011 | 68.37 | 69.37 | 68.22 | 69.02 | 196,947 | +1.34(+1.97%) |
Dec 21, 2011 | 68.91 | 69.32 | 66.71 | 67.69 | 433,303 | -1.62(-2.33%) |
Dec 20, 2011 | 68.54 | 69.51 | 68.45 | 69.30 | 423,432 | +2.04(+3.03%) |
Dec 19, 2011 | 68.32 | 68.77 | 67.10 | 67.27 | 451,046 | -0.67(-0.99%) |
Dec 16, 2011 | 68.77 | 69.02 | 67.38 | 67.94 | 747,978 | -0.29(-0.42%) |
Dec 15, 2011 | 69.19 | 69.19 | 67.91 | 68.23 | 671,618 | -0.34(-0.49%) |
Dec 14, 2011 | 68.84 | 69.70 | 67.27 | 68.56 | 830,321 | -0.33(-0.48%) |
Dec 13, 2011 | 73.41 | 74.56 | 67.57 | 68.89 | 1,879,151 | -5.08(-6.87%) |
Dec 12, 2011 | 73.57 | 74.31 | 72.70 | 73.97 | 626,115 | -0.45(-0.61%) |
Dec 09, 2011 | 72.93 | 74.57 | 72.93 | 74.43 | 374,460 | +1.66(+2.27%) |
Dec 08, 2011 | 72.60 | 73.51 | 72.38 | 72.77 | 498,484 | -0.23(-0.32%) |
Dec 07, 2011 | 73.39 | 74.00 | 72.13 | 73.01 | 477,429 | -1.16(-1.56%) |
Dec 06, 2011 | 74.40 | 74.50 | 73.61 | 74.16 | 260,091 | -0.11(-0.15%) |
Dec 05, 2011 | 73.15 | 74.42 | 72.85 | 74.27 | 444,845 | +1.98(+2.73%) |
Dec 02, 2011 | 73.15 | 73.64 | 71.80 | 72.29 | 389,115 | -0.30(-0.42%) |
Dec 01, 2011 | 72.47 | 73.25 | 72.40 | 72.60 | 278,099 | -0.19(-0.26%) |
Nov 30, 2011 | 72.43 | 72.81 | 71.85 | 72.79 | 527,158 | +2.97(+4.26%) |
Nov 29, 2011 | 71.00 | 71.37 | 69.72 | 69.81 | 313,718 | -1.04(-1.47%) |
Nov 28, 2011 | 70.23 | 70.96 | 69.98 | 70.85 | 270,399 | +2.36(+3.44%) |
Nov 25, 2011 | 68.24 | 68.82 | 67.93 | 68.49 | 148,968 | +0.16(+0.24%) |
Nov 23, 2011 | 68.80 | 69.23 | 67.55 | 68.33 | 519,350 | -1.26(-1.81%) |
Nov 22, 2011 | 69.87 | 70.25 | 69.18 | 69.59 | 309,406 | -0.29(-0.41%) |
Nov 21, 2011 | 69.84 | 70.35 | 69.42 | 69.87 | 311,921 | -0.87(-1.23%) |
Nov 18, 2011 | 71.70 | 71.86 | 70.42 | 70.74 | 380,162 | -0.72(-1.01%) |
Nov 17, 2011 | 73.33 | 73.69 | 70.69 | 71.46 | 576,502 | -1.99(-2.70%) |
Nov 16, 2011 | 75.41 | 76.09 | 73.36 | 73.45 | 400,951 | -2.64(-3.47%) |
Nov 15, 2011 | 74.72 | 76.82 | 74.26 | 76.09 | 351,964 | +1.37(+1.84%) |
Nov 14, 2011 | 75.51 | 76.10 | 74.34 | 74.72 | 487,429 | -1.52(-1.99%) |
Nov 11, 2011 | 76.13 | 76.58 | 75.55 | 76.24 | 235,921 | +0.99(+1.31%) |
Nov 10, 2011 | 74.96 | 75.65 | 74.17 | 75.25 | 210,471 | +1.05(+1.41%) |
Nov 09, 2011 | 75.80 | 76.23 | 74.13 | 74.20 | 310,988 | -3.44(-4.43%) |
Nov 08, 2011 | 77.20 | 77.76 | 76.11 | 77.64 | 176,780 | +0.76(+0.99%) |
Nov 07, 2011 | 76.53 | 77.28 | 75.51 | 76.88 | 292,453 | +0.09(+0.11%) |
Nov 04, 2011 | 76.82 | 77.22 | 75.80 | 76.80 | 162,277 | -0.60(-0.77%) |
Nov 03, 2011 | 75.98 | 77.61 | 75.24 | 77.39 | 190,829 | +2.13(+2.84%) |
Nov 02, 2011 | 74.53 | 75.40 | 73.83 | 75.26 | 265,433 | +1.67(+2.27%) |
Nov 01, 2011 | 74.69 | 75.86 | 73.42 | 73.59 | 359,864 | -3.55(-4.61%) |
Oct 31, 2011 | 77.03 | 78.65 | 76.58 | 77.14 | 276,409 | -0.98(-1.25%) |
Oct 28, 2011 | 78.15 | 78.46 | 77.44 | 78.12 | 224,480 | -0.46(-0.58%) |
Oct 27, 2011 | 82.29 | 82.30 | 77.80 | 78.58 | 440,762 | +2.12(+2.77%) |
Oct 26, 2011 | 76.63 | 76.70 | 74.65 | 76.46 | 400,058 | +1.16(+1.54%) |
Oct 25, 2011 | 75.95 | 76.62 | 75.11 | 75.31 | 262,351 | -1.20(-1.57%) |
Oct 24, 2011 | 74.83 | 76.59 | 74.76 | 76.51 | 354,342 | +1.65(+2.21%) |
Oct 21, 2011 | 73.12 | 74.87 | 72.95 | 74.86 | 347,603 | +2.28(+3.14%) |
Oct 20, 2011 | 72.40 | 72.72 | 70.98 | 72.57 | 401,582 | +0.15(+0.20%) |
Oct 19, 2011 | 73.61 | 74.10 | 72.33 | 72.43 | 245,556 | -1.63(-2.20%) |
Oct 18, 2011 | 72.94 | 74.36 | 72.17 | 74.06 | 316,505 | +1.35(+1.86%) |
Oct 17, 2011 | 73.73 | 73.89 | 72.50 | 72.71 | 471,397 | -1.68(-2.25%) |
Oct 14, 2011 | 75.14 | 75.38 | 73.75 | 74.38 | 226,486 | +0.09(+0.13%) |
Oct 13, 2011 | 72.78 | 74.91 | 72.58 | 74.29 | 354,598 | +1.10(+1.51%) |
Oct 12, 2011 | 73.14 | 74.24 | 72.97 | 73.19 | 411,680 | +0.71(+0.99%) |
Oct 11, 2011 | 72.40 | 73.17 | 72.26 | 72.47 | 370,054 | -0.56(-0.77%) |
Oct 10, 2011 | 71.63 | 73.05 | 71.00 | 73.03 | 311,099 | +2.83(+4.03%) |
Oct 07, 2011 | 72.12 | 72.50 | 70.11 | 70.20 | 424,310 | -1.78(-2.48%) |
Oct 06, 2011 | 70.45 | 72.04 | 70.04 | 71.98 | 336,335 | +1.89(+2.70%) |
Oct 05, 2011 | 69.72 | 70.51 | 68.23 | 70.09 | 499,758 | +0.29(+0.42%) |
Oct 04, 2011 | 66.78 | 69.90 | 66.62 | 69.80 | 700,685 | +2.52(+3.75%) |
Oct 03, 2011 | 69.01 | 69.63 | 67.04 | 67.27 | 596,475 | -1.76(-2.55%) |
Sep 30, 2011 | 70.39 | 71.19 | 68.98 | 69.04 | 565,665 | -2.34(-3.28%) |
Sep 29, 2011 | 72.51 | 72.51 | 69.73 | 71.38 | 595,641 | +0.43(+0.61%) |
Sep 28, 2011 | 72.73 | 73.12 | 70.53 | 70.94 | 583,298 | -1.57(-2.16%) |
Sep 27, 2011 | 72.40 | 73.12 | 71.82 | 72.51 | 464,513 | +1.08(+1.51%) |
Sep 26, 2011 | 70.73 | 71.54 | 69.14 | 71.43 | 363,649 | +1.12(+1.59%) |
Sep 23, 2011 | 68.63 | 70.40 | 67.75 | 70.32 | 539,076 | +1.26(+1.82%) |
Sep 22, 2011 | 69.38 | 70.03 | 67.98 | 69.06 | 825,467 | -1.81(-2.55%) |
Sep 21, 2011 | 71.16 | 71.86 | 70.55 | 70.87 | 714,208 | +0.35(+0.50%) |
Sep 20, 2011 | 72.43 | 73.71 | 70.31 | 70.52 | 1,071,392 | +1.61(+2.33%) |
Sep 19, 2011 | 66.44 | 69.28 | 66.12 | 68.91 | 517,399 | +1.21(+1.79%) |
Sep 16, 2011 | 67.90 | 68.14 | 67.09 | 67.70 | 427,878 | -0.30(-0.45%) |
Sep 15, 2011 | 67.61 | 68.06 | 66.74 | 68.00 | 223,620 | +0.99(+1.47%) |
Sep 14, 2011 | 65.95 | 67.75 | 65.20 | 67.02 | 386,161 | +1.27(+1.94%) |
Sep 13, 2011 | 65.16 | 65.93 | 64.47 | 65.75 | 303,404 | +0.92(+1.42%) |
Sep 12, 2011 | 62.99 | 64.84 | 62.99 | 64.82 | 361,355 | +1.01(+1.58%) |
Sep 09, 2011 | 65.30 | 65.38 | 63.36 | 63.81 | 463,972 | -1.99(-3.03%) |
Sep 08, 2011 | 65.88 | 66.40 | 65.38 | 65.81 | 471,504 | -0.47(-0.70%) |
Sep 07, 2011 | 65.08 | 66.30 | 64.85 | 66.27 | 356,088 | +2.29(+3.58%) |
Sep 06, 2011 | 63.39 | 64.39 | 62.79 | 63.98 | 348,009 | -1.19(-1.82%) |
Sep 02, 2011 | 65.87 | 66.75 | 65.07 | 65.17 | 340,109 | -2.07(-3.08%) |
Sep 01, 2011 | 68.51 | 68.80 | 67.13 | 67.24 | 335,762 | -0.96(-1.41%) |
Aug 31, 2011 | 68.65 | 69.97 | 67.62 | 68.21 | 517,886 | +0.08(+0.11%) |
Aug 30, 2011 | 67.22 | 68.72 | 67.06 | 68.13 | 347,965 | +0.59(+0.87%) |
Aug 29, 2011 | 66.12 | 67.56 | 65.96 | 67.54 | 335,574 | +2.39(+3.67%) |
Aug 26, 2011 | 62.81 | 65.37 | 62.05 | 65.15 | 378,800 | +1.97(+3.11%) |
Aug 25, 2011 | 64.50 | 64.82 | 62.97 | 63.18 | 431,482 | -0.86(-1.34%) |
Aug 24, 2011 | 64.18 | 65.09 | 63.04 | 64.04 | 613,977 | -0.18(-0.28%) |
Aug 23, 2011 | 62.11 | 64.22 | 61.53 | 64.22 | 436,358 | +2.41(+3.90%) |
Aug 22, 2011 | 62.58 | 62.69 | 61.02 | 61.80 | 407,837 | +0.78(+1.28%) |
Aug 19, 2011 | 61.78 | 63.49 | 60.92 | 61.02 | 509,232 | -1.56(-2.49%) |
Aug 18, 2011 | 64.48 | 64.62 | 61.94 | 62.58 | 725,222 | -3.79(-5.70%) |
Aug 17, 2011 | 66.40 | 66.95 | 65.17 | 66.37 | 540,624 | +0.33(+0.50%) |
Aug 16, 2011 | 65.89 | 66.67 | 65.44 | 66.03 | 429,944 | -0.71(-1.06%) |
Aug 15, 2011 | 65.82 | 66.74 | 65.01 | 66.74 | 557,133 | +1.56(+2.39%) |
Aug 12, 2011 | 64.96 | 65.47 | 64.07 | 65.19 | 687,656 | +0.69(+1.08%) |
Aug 11, 2011 | 62.14 | 65.10 | 61.88 | 64.49 | 800,662 | +2.68(+4.34%) |
Aug 10, 2011 | 63.26 | 63.98 | 61.80 | 61.81 | 1,031,805 | -2.84(-4.40%) |
Aug 09, 2011 | 64.92 | 64.69 | 60.33 | 64.65 | 1,061,430 | +4.17(+6.90%) |
Aug 08, 2011 | 64.92 | 65.00 | 60.48 | 60.48 | 989,192 | -5.41(-8.21%) |
Aug 05, 2011 | 67.35 | 67.48 | 64.55 | 65.90 | 901,082 | -0.75(-1.12%) |
Aug 04, 2011 | 68.28 | 68.55 | 66.58 | 66.64 | 690,730 | -2.55(-3.69%) |
Aug 03, 2011 | 68.86 | 69.33 | 67.68 | 69.20 | 446,381 | +0.53(+0.77%) |
Aug 02, 2011 | 70.16 | 71.22 | 68.65 | 68.66 | 518,499 | -1.83(-2.59%) |
Aug 01, 2011 | 71.82 | 72.06 | 69.92 | 70.49 | 428,167 | -0.51(-0.72%) |
Jul 29, 2011 | 70.66 | 71.69 | 70.30 | 71.00 | 593,285 | -0.54(-0.75%) |
Jul 28, 2011 | 71.18 | 71.95 | 70.61 | 71.54 | 648,805 | +0.59(+0.83%) |
Jul 27, 2011 | 72.73 | 72.90 | 70.83 | 70.95 | 391,426 | -2.10(-2.88%) |
Jul 26, 2011 | 73.81 | 73.81 | 72.94 | 73.06 | 356,137 | -0.66(-0.89%) |
Jul 25, 2011 | 73.37 | 74.32 | 73.06 | 73.71 | 318,046 | -0.38(-0.51%) |
Jul 22, 2011 | 74.13 | 74.29 | 74.04 | 74.09 | 270,111 | -0.17(-0.23%) |
Jul 21, 2011 | 73.47 | 74.43 | 73.00 | 74.26 | 548,256 | +1.00(+1.37%) |
Jul 20, 2011 | 74.45 | 74.65 | 73.16 | 73.26 | 537,677 | -0.99(-1.33%) |
Jul 19, 2011 | 73.07 | 74.28 | 73.07 | 74.25 | 437,927 | +1.82(+2.51%) |
Jul 18, 2011 | 72.84 | 72.95 | 71.76 | 72.43 | 529,522 | -0.81(-1.11%) |
Jul 15, 2011 | 73.51 | 73.71 | 72.86 | 73.24 | 535,620 | -0.12(-0.17%) |
Jul 14, 2011 | 76.04 | 76.11 | 73.24 | 73.36 | 846,225 | -2.31(-3.05%) |
Jul 13, 2011 | 75.91 | 76.74 | 75.57 | 75.66 | 607,548 | -0.25(-0.33%) |
Jul 12, 2011 | 76.53 | 76.88 | 75.79 | 75.91 | 583,279 | -0.82(-1.07%) |
Jul 11, 2011 | 77.33 | 77.62 | 76.65 | 76.73 | 343,027 | -1.49(-1.90%) |
Jul 08, 2011 | 78.43 | 78.63 | 77.79 | 78.22 | 352,928 | -1.13(-1.42%) |
Jul 07, 2011 | 80.11 | 80.44 | 79.27 | 79.34 | 501,144 | -0.06(-0.08%) |
Jul 06, 2011 | 79.18 | 79.69 | 78.92 | 79.40 | 411,067 | +0.22(+0.28%) |
Jul 05, 2011 | 79.64 | 79.84 | 78.58 | 79.18 | 453,393 | -0.34(-0.43%) |
Jul 01, 2011 | 79.01 | 79.72 | 78.36 | 79.52 | 483,867 | +0.63(+0.80%) |
Jun 30, 2011 | 78.72 | 79.54 | 78.66 | 78.89 | 485,152 | +0.23(+0.29%) |
Jun 29, 2011 | 77.97 | 79.03 | 77.59 | 78.66 | 482,767 | +0.83(+1.06%) |
Jun 28, 2011 | 76.71 | 78.03 | 76.50 | 77.83 | 464,646 | +1.26(+1.64%) |
Jun 27, 2011 | 76.02 | 76.99 | 75.48 | 76.57 | 560,640 | +0.68(+0.89%) |
Jun 24, 2011 | 76.89 | 77.13 | 75.83 | 75.90 | 443,370 | -1.02(-1.32%) |
Jun 23, 2011 | 76.00 | 77.02 | 75.35 | 76.91 | 387,601 | -0.04(-0.05%) |
Jun 22, 2011 | 77.62 | 78.31 | 76.94 | 76.95 | 358,563 | -0.84(-1.08%) |
Jun 21, 2011 | 76.72 | 77.92 | 76.17 | 77.79 | 418,477 | +1.94(+2.56%) |
Jun 20, 2011 | 76.05 | 76.23 | 75.64 | 75.85 | 217,769 | +0.32(+0.42%) |
Jun 17, 2011 | 75.83 | 76.70 | 75.28 | 75.53 | 684,082 | +0.48(+0.64%) |
Jun 16, 2011 | 76.03 | 76.04 | 74.48 | 75.06 | 537,253 | -1.00(-1.32%) |
Jun 15, 2011 | 76.43 | 76.67 | 75.71 | 76.06 | 714,918 | -0.96(-1.25%) |
Jun 14, 2011 | 77.24 | 77.48 | 74.83 | 77.02 | 1,484,965 | -3.38(-4.21%) |
Jun 13, 2011 | 80.51 | 80.84 | 79.94 | 80.41 | 284,919 | +0.21(+0.26%) |
Jun 10, 2011 | 81.21 | 81.58 | 79.84 | 80.20 | 363,308 | -1.38(-1.69%) |
Jun 09, 2011 | 81.05 | 81.84 | 80.63 | 81.58 | 260,164 | +0.79(+0.98%) |
Jun 08, 2011 | 81.76 | 81.76 | 80.38 | 80.78 | 255,552 | -1.19(-1.46%) |
Jun 07, 2011 | 82.25 | 82.89 | 81.45 | 81.98 | 187,183 | +0.03(+0.04%) |
Jun 06, 2011 | 82.60 | 82.93 | 81.95 | 81.95 | 205,459 | -0.72(-0.88%) |
Jun 03, 2011 | 82.26 | 83.07 | 82.12 | 82.67 | 246,772 | +1.33(+1.63%) |
May 24, 2011 | 81.78 | 81.79 | 80.63 | 81.35 | 194,622 | -0.08(-0.09%) |
May 23, 2011 | 81.68 | 81.75 | 80.87 | 81.42 | 197,009 | -1.53(-1.85%) |
May 20, 2011 | 82.78 | 83.48 | 82.08 | 82.96 | 147,138 | +0.11(+0.14%) |
May 19, 2011 | 83.40 | 83.55 | 82.16 | 82.84 | 337,656 | -0.05(-0.06%) |
May 18, 2011 | 81.90 | 83.23 | 81.53 | 82.90 | 215,143 | +1.03(+1.26%) |
May 17, 2011 | 82.25 | 82.25 | 80.97 | 81.87 | 347,030 | -0.61(-0.73%) |
May 16, 2011 | 83.46 | 83.90 | 82.37 | 82.47 | 277,368 | -1.52(-1.81%) |
May 13, 2011 | 85.41 | 85.78 | 83.95 | 83.99 | 343,553 | -1.37(-1.61%) |
May 12, 2011 | 85.30 | 86.22 | 85.15 | 85.37 | 559,078 | -0.36(-0.42%) |
May 11, 2011 | 85.20 | 85.79 | 85.01 | 85.73 | 501,311 | +0.25(+0.29%) |
May 10, 2011 | 83.86 | 85.77 | 83.65 | 85.48 | 411,914 | +1.79(+2.14%) |
May 09, 2011 | 81.83 | 83.92 | 81.45 | 83.69 | 353,387 | +2.06(+2.52%) |
May 06, 2011 | 82.08 | 83.13 | 81.62 | 81.64 | 381,970 | +0.42(+0.52%) |
May 05, 2011 | 81.25 | 82.05 | 80.96 | 81.22 | 269,985 | -0.51(-0.62%) |
May 04, 2011 | 81.96 | 82.08 | 80.41 | 81.72 | 289,326 | -0.36(-0.44%) |
May 03, 2011 | 82.85 | 82.85 | 81.48 | 82.08 | 257,009 | -1.04(-1.25%) |
May 02, 2011 | 83.27 | 83.36 | 83.13 | 83.13 | 223,677 | -0.80(-0.95%) |
Apr 29, 2011 | 83.18 | 84.52 | 83.15 | 83.92 | 286,789 | +0.83(+1.00%) |
Apr 28, 2011 | 82.64 | 83.61 | 82.61 | 83.10 | 242,553 | -0.23(-0.28%) |
Apr 27, 2011 | 81.64 | 83.33 | 81.42 | 83.33 | 385,787 | +1.62(+1.98%) |
Apr 26, 2011 | 80.78 | 82.38 | 80.72 | 81.71 | 314,629 | +1.03(+1.27%) |
Apr 25, 2011 | 81.55 | 81.63 | 80.40 | 80.68 | 165,092 | -0.25(-0.30%) |
Apr 21, 2011 | 80.29 | 81.19 | 80.17 | 80.92 | 273,006 | +0.71(+0.89%) |
Apr 20, 2011 | 79.65 | 80.25 | 79.59 | 80.21 | 185,874 | +1.59(+2.02%) |
Apr 19, 2011 | 78.09 | 78.64 | 77.44 | 78.62 | 268,168 | +0.66(+0.85%) |
Apr 18, 2011 | 78.56 | 78.69 | 77.32 | 77.96 | 354,111 | -1.81(-2.27%) |
Apr 15, 2011 | 79.24 | 80.08 | 78.72 | 79.77 | 251,483 | +0.54(+0.68%) |
Apr 14, 2011 | 79.08 | 79.63 | 78.76 | 79.24 | 203,613 | -0.41(-0.51%) |
Apr 13, 2011 | 79.31 | 79.87 | 78.82 | 79.64 | 319,177 | +0.76(+0.96%) |
Apr 12, 2011 | 79.03 | 79.48 | 78.65 | 78.88 | 190,171 | -0.71(-0.89%) |
Apr 11, 2011 | 80.10 | 80.40 | 79.11 | 79.59 | 188,912 | -0.54(-0.67%) |
Apr 08, 2011 | 80.76 | 80.84 | 79.74 | 80.13 | 136,235 | -0.34(-0.42%) |
Apr 07, 2011 | 80.43 | 81.06 | 80.00 | 80.46 | 158,755 | -0.10(-0.12%) |
Apr 06, 2011 | 81.54 | 81.61 | 80.20 | 80.56 | 215,293 | -0.45(-0.56%) |
Apr 05, 2011 | 80.97 | 81.67 | 80.75 | 81.02 | 167,694 | -0.13(-0.16%) |
Apr 04, 2011 | 80.43 | 81.26 | 80.43 | 81.15 | 208,399 | +0.67(+0.84%) |
Apr 01, 2011 | 80.68 | 81.31 | 79.94 | 80.47 | 548,802 | +0.14(+0.17%) |
Mar 31, 2011 | 79.94 | 80.46 | 79.67 | 80.33 | 298,357 | +0.08(+0.10%) |
Mar 30, 2011 | 80.12 | 80.74 | 79.98 | 80.26 | 178,512 | +0.51(+0.63%) |
Mar 29, 2011 | 78.46 | 80.10 | 78.30 | 79.75 | 225,934 | +1.03(+1.31%) |
Mar 28, 2011 | 78.62 | 79.24 | 78.22 | 78.72 | 320,787 | +0.40(+0.51%) |
Mar 25, 2011 | 78.03 | 79.32 | 77.81 | 78.32 | 181,878 | +0.34(+0.43%) |
Mar 24, 2011 | 77.55 | 78.23 | 76.92 | 77.99 | 247,142 | +0.78(+1.01%) |
Mar 23, 2011 | 76.38 | 77.44 | 75.86 | 77.20 | 215,049 | +0.53(+0.69%) |
Mar 22, 2011 | 77.13 | 77.47 | 76.61 | 76.68 | 186,124 | -0.41(-0.54%) |
Mar 21, 2011 | 77.47 | 77.51 | 76.80 | 77.09 | 190,574 | +1.53(+2.02%) |
Mar 18, 2011 | 75.29 | 75.79 | 74.94 | 75.56 | 347,495 | +1.06(+1.42%) |
Mar 17, 2011 | 74.97 | 75.82 | 74.33 | 74.50 | 419,617 | +0.39(+0.53%) |
Mar 16, 2011 | 75.34 | 76.22 | 74.01 | 74.11 | 654,242 | -1.26(-1.67%) |
Mar 15, 2011 | 75.84 | 78.36 | 75.33 | 75.37 | 838,952 | -2.99(-3.82%) |
Mar 14, 2011 | 78.42 | 79.01 | 77.37 | 78.36 | 396,639 | -0.21(-0.26%) |
Mar 11, 2011 | 77.82 | 78.75 | 77.66 | 78.57 | 292,902 | +0.31(+0.39%) |
Mar 10, 2011 | 78.64 | 78.83 | 77.75 | 78.26 | 285,011 | -1.51(-1.89%) |
Mar 09, 2011 | 79.68 | 80.10 | 78.62 | 79.77 | 328,003 | -0.19(-0.24%) |
Mar 08, 2011 | 79.18 | 80.33 | 78.63 | 79.97 | 407,258 | +1.01(+1.28%) |
Mar 07, 2011 | 80.30 | 80.36 | 78.52 | 78.95 | 320,392 | -0.85(-1.07%) |
Mar 04, 2011 | 80.48 | 80.68 | 79.10 | 79.80 | 203,784 | -0.82(-1.02%) |
Mar 03, 2011 | 79.45 | 80.77 | 79.45 | 80.63 | 255,321 | +1.47(+1.86%) |
Mar 02, 2011 | 78.22 | 80.51 | 77.74 | 79.15 | 290,412 | +0.62(+0.79%) |
Mar 01, 2011 | 80.55 | 80.76 | 78.09 | 78.53 | 278,956 | -1.92(-2.38%) |
Feb 28, 2011 | 81.06 | 81.59 | 79.87 | 80.45 | 317,058 | -0.09(-0.11%) |
Feb 25, 2011 | 78.23 | 80.54 | 78.00 | 80.54 | 373,385 | +2.80(+3.60%) |
Feb 24, 2011 | 77.64 | 79.47 | 76.81 | 77.74 | 513,864 | +0.05(+0.06%) |
Feb 23, 2011 | 80.24 | 80.39 | 77.62 | 77.70 | 560,578 | -2.70(-3.35%) |
Feb 22, 2011 | 81.46 | 81.98 | 80.23 | 80.39 | 416,895 | -1.99(-2.41%) |
Feb 18, 2011 | 82.36 | 82.71 | 81.90 | 82.38 | 164,616 | +0.30(+0.36%) |
Feb 17, 2011 | 81.25 | 82.46 | 81.12 | 82.08 | 241,993 | +0.82(+1.01%) |
Feb 16, 2011 | 80.91 | 81.40 | 80.49 | 81.25 | 157,296 | +0.78(+0.97%) |
Feb 15, 2011 | 80.10 | 80.89 | 80.10 | 80.47 | 176,193 | +0.04(+0.05%) |
Feb 14, 2011 | 79.95 | 80.56 | 79.86 | 80.44 | 229,473 | +0.39(+0.49%) |
Feb 11, 2011 | 78.83 | 80.18 | 78.56 | 80.05 | 253,191 | +0.92(+1.16%) |
Feb 10, 2011 | 78.73 | 79.53 | 78.57 | 79.13 | 364,976 | +0.06(+0.08%) |
Feb 09, 2011 | 78.67 | 79.18 | 78.27 | 79.07 | 227,376 | -0.02(-0.02%) |
Feb 08, 2011 | 78.30 | 79.21 | 78.30 | 79.09 | 391,262 | +0.56(+0.72%) |
Feb 07, 2011 | 77.82 | 78.61 | 77.82 | 78.52 | 149,886 | +0.70(+0.90%) |
Feb 04, 2011 | 77.47 | 78.11 | 77.41 | 77.82 | 134,079 | +0.42(+0.54%) |
Feb 03, 2011 | 77.51 | 78.17 | 76.94 | 77.40 | 196,576 | -0.24(-0.31%) |
Feb 02, 2011 | 76.92 | 78.61 | 76.75 | 77.64 | 209,283 | +0.37(+0.47%) |