Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 66.37 | 66.45 | 65.11 | 65.25 | 962,949 | -1.15(-1.73%) |
Feb 28, 2012 | 66.55 | 67.07 | 66.20 | 66.40 | 589,518 | -0.05(-0.08%) |
Feb 27, 2012 | 65.89 | 66.56 | 65.37 | 66.45 | 498,871 | -0.11(-0.17%) |
Feb 24, 2012 | 66.16 | 66.89 | 65.91 | 66.56 | 403,893 | +0.57(+0.86%) |
Feb 23, 2012 | 65.63 | 66.15 | 65.15 | 65.99 | 468,381 | +0.17(+0.26%) |
Feb 22, 2012 | 66.01 | 66.63 | 65.69 | 65.82 | 639,620 | -0.28(-0.42%) |
Feb 21, 2012 | 66.67 | 66.88 | 65.89 | 66.10 | 519,125 | -0.34(-0.51%) |
Feb 17, 2012 | 67.24 | 67.42 | 66.37 | 66.44 | 468,996 | -0.66(-0.98%) |
Feb 16, 2012 | 66.20 | 67.48 | 66.06 | 67.10 | 745,582 | +0.97(+1.47%) |
Feb 15, 2012 | 65.85 | 67.00 | 65.70 | 66.13 | 683,838 | +0.36(+0.55%) |
Feb 14, 2012 | 65.25 | 66.26 | 64.84 | 65.77 | 840,049 | +0.65(+1.00%) |
Feb 13, 2012 | 65.80 | 66.27 | 65.02 | 65.12 | 1,151,900 | +0.39(+0.60%) |
Feb 10, 2012 | 64.39 | 65.27 | 64.22 | 64.73 | 1,010,642 | -0.14(-0.22%) |
Feb 09, 2012 | 66.58 | 66.59 | 64.80 | 64.87 | 1,110,850 | -1.38(-2.08%) |
Feb 08, 2012 | 67.48 | 67.59 | 65.71 | 66.25 | 1,225,885 | -1.25(-1.85%) |
Feb 07, 2012 | 67.42 | 67.82 | 66.78 | 67.50 | 652,349 | -0.21(-0.31%) |
Feb 06, 2012 | 67.31 | 68.09 | 66.94 | 67.71 | 529,623 | -0.06(-0.09%) |
Feb 03, 2012 | 67.49 | 68.35 | 67.41 | 67.77 | 689,547 | +0.82(+1.22%) |
Feb 02, 2012 | 66.76 | 67.47 | 66.38 | 66.95 | 821,457 | +0.23(+0.34%) |
Feb 01, 2012 | 66.35 | 67.00 | 66.13 | 66.72 | 1,345,705 | +0.85(+1.29%) |
Jan 31, 2012 | 65.80 | 66.43 | 65.02 | 65.87 | 1,303,480 | +0.31(+0.47%) |
Jan 30, 2012 | 65.34 | 65.74 | 64.93 | 65.56 | 1,139,380 | -0.53(-0.80%) |
Jan 27, 2012 | 66.96 | 67.31 | 65.76 | 66.09 | 1,722,411 | -1.21(-1.80%) |
Jan 26, 2012 | 70.41 | 70.41 | 65.00 | 67.30 | 3,503,579 | -1.94(-2.80%) |
Jan 25, 2012 | 68.56 | 70.12 | 68.56 | 69.24 | 1,573,966 | +0.73(+1.07%) |
Jan 24, 2012 | 68.30 | 69.24 | 68.04 | 68.51 | 1,131,357 | -0.07(-0.10%) |
Jan 23, 2012 | 69.10 | 69.65 | 68.19 | 68.58 | 1,274,363 | -0.52(-0.75%) |
Jan 20, 2012 | 71.04 | 71.05 | 68.36 | 69.10 | 1,969,324 | -2.60(-3.63%) |
Jan 19, 2012 | 70.94 | 71.92 | 70.77 | 71.70 | 889,866 | +1.06(+1.50%) |
Jan 18, 2012 | 70.20 | 70.77 | 69.42 | 70.64 | 621,524 | +0.24(+0.34%) |
Jan 17, 2012 | 70.84 | 71.47 | 70.34 | 70.40 | 574,630 | +0.35(+0.50%) |
Jan 13, 2012 | 71.10 | 71.10 | 69.97 | 70.05 | 904,408 | -1.65(-2.30%) |
Jan 12, 2012 | 69.59 | 71.95 | 69.13 | 71.70 | 1,452,090 | +2.24(+3.22%) |
Jan 11, 2012 | 69.20 | 69.84 | 69.15 | 69.46 | 599,178 | -0.05(-0.07%) |
Jan 10, 2012 | 69.98 | 69.98 | 68.70 | 69.51 | 1,159,572 | +0.42(+0.61%) |
Jan 09, 2012 | 68.94 | 69.67 | 68.67 | 69.09 | 962,121 | +0.19(+0.28%) |
Jan 06, 2012 | 68.54 | 69.05 | 67.85 | 68.90 | 676,725 | +0.35(+0.51%) |
Jan 05, 2012 | 67.97 | 68.64 | 67.54 | 68.55 | 1,401,263 | +0.28(+0.41%) |
Jan 04, 2012 | 68.97 | 69.11 | 68.19 | 68.27 | 1,167,414 | +1.14(+1.70%) |
Dec 30, 2011 | 66.83 | 67.82 | 66.83 | 67.13 | 863,181 | +0.30(+0.45%) |
Dec 29, 2011 | 65.91 | 66.88 | 65.54 | 66.83 | 426,340 | +1.06(+1.61%) |
Dec 28, 2011 | 66.52 | 66.57 | 65.49 | 65.77 | 492,423 | -0.91(-1.36%) |
Dec 27, 2011 | 66.03 | 66.88 | 66.01 | 66.68 | 344,452 | +0.47(+0.71%) |
Dec 23, 2011 | 65.94 | 66.27 | 65.66 | 66.21 | 326,963 | +1.00(+1.53%) |
Dec 21, 2011 | 65.11 | 65.44 | 64.63 | 65.21 | 674,235 | +0.19(+0.29%) |
Dec 20, 2011 | 64.43 | 65.41 | 64.18 | 65.02 | 706,233 | +1.82(+2.88%) |
Dec 19, 2011 | 63.66 | 63.98 | 63.04 | 63.20 | 729,283 | +0.01(+0.02%) |
Dec 16, 2011 | 64.12 | 64.26 | 63.03 | 63.19 | 1,387,401 | -0.37(-0.58%) |
Dec 15, 2011 | 63.93 | 64.01 | 63.42 | 63.56 | 599,557 | +0.47(+0.74%) |
Dec 14, 2011 | 63.72 | 63.86 | 63.03 | 63.09 | 960,010 | -0.93(-1.45%) |
Dec 13, 2011 | 65.00 | 65.29 | 63.63 | 64.02 | 1,213,700 | -0.73(-1.13%) |
Dec 12, 2011 | 63.90 | 64.78 | 63.57 | 64.75 | 1,239,588 | +0.33(+0.51%) |
Dec 09, 2011 | 63.53 | 64.73 | 63.31 | 64.42 | 716,661 | +1.35(+2.14%) |
Dec 08, 2011 | 64.18 | 64.41 | 62.94 | 63.07 | 1,018,227 | -1.47(-2.28%) |
Dec 07, 2011 | 64.50 | 64.89 | 63.60 | 64.54 | 765,644 | +0.11(+0.17%) |
Dec 06, 2011 | 64.40 | 64.76 | 63.86 | 64.43 | 1,060,255 | +0.25(+0.39%) |
Dec 05, 2011 | 64.17 | 64.50 | 63.67 | 64.18 | 1,067,758 | +1.35(+2.15%) |
Dec 02, 2011 | 63.85 | 64.74 | 62.47 | 62.83 | 1,610,930 | -0.23(-0.36%) |
Dec 01, 2011 | 61.94 | 63.68 | 61.87 | 63.06 | 1,066,779 | +0.83(+1.33%) |
Nov 30, 2011 | 61.17 | 62.36 | 61.01 | 62.23 | 1,425,075 | +3.24(+5.49%) |
Nov 29, 2011 | 58.82 | 59.83 | 58.62 | 58.99 | 978,732 | +0.35(+0.60%) |
Nov 28, 2011 | 58.64 | 59.28 | 58.12 | 58.64 | 1,029,828 | +1.77(+3.11%) |
Nov 25, 2011 | 56.45 | 57.50 | 56.29 | 56.87 | 644,235 | +0.34(+0.60%) |
Nov 23, 2011 | 57.11 | 57.25 | 56.38 | 56.53 | 921,185 | -1.12(-1.94%) |
Nov 22, 2011 | 57.34 | 58.28 | 56.87 | 57.65 | 1,109,145 | +0.36(+0.63%) |
Nov 21, 2011 | 57.17 | 57.64 | 56.71 | 57.29 | 1,038,532 | -0.76(-1.31%) |
Nov 18, 2011 | 58.88 | 58.92 | 58.00 | 58.05 | 642,995 | -0.53(-0.90%) |
Nov 17, 2011 | 59.78 | 59.78 | 58.27 | 58.58 | 1,050,619 | -1.25(-2.09%) |
Nov 16, 2011 | 59.16 | 60.77 | 58.90 | 59.83 | 1,654,669 | -0.77(-1.27%) |
Nov 15, 2011 | 56.76 | 61.15 | 56.57 | 60.60 | 3,035,356 | +3.55(+6.22%) |
Nov 14, 2011 | 57.39 | 57.95 | 56.80 | 57.05 | 637,336 | -0.85(-1.47%) |
Nov 11, 2011 | 57.77 | 58.38 | 57.74 | 57.90 | 412,630 | +0.99(+1.74%) |
Nov 10, 2011 | 57.12 | 57.53 | 56.41 | 56.91 | 772,176 | +0.52(+0.92%) |
Nov 09, 2011 | 57.56 | 57.88 | 56.15 | 56.39 | 1,039,244 | -2.65(-4.49%) |
Nov 08, 2011 | 58.37 | 59.11 | 57.90 | 59.04 | 847,184 | +0.86(+1.48%) |
Nov 07, 2011 | 58.11 | 58.27 | 56.90 | 58.18 | 875,010 | +0.20(+0.34%) |
Nov 04, 2011 | 56.65 | 58.72 | 56.57 | 57.98 | 1,578,928 | +0.87(+1.52%) |
Nov 03, 2011 | 56.97 | 57.11 | 56.05 | 57.11 | 1,441,130 | +0.90(+1.60%) |
Nov 02, 2011 | 56.84 | 56.99 | 55.99 | 56.21 | 1,400,783 | +0.23(+0.41%) |
Nov 01, 2011 | 56.79 | 57.17 | 55.81 | 55.98 | 2,102,816 | -2.74(-4.67%) |
Oct 31, 2011 | 59.58 | 59.91 | 58.69 | 58.72 | 1,572,002 | -1.85(-3.05%) |
Oct 28, 2011 | 59.01 | 62.44 | 57.87 | 60.57 | 2,788,215 | +1.05(+1.76%) |
Oct 27, 2011 | 59.56 | 59.91 | 57.57 | 59.52 | 2,034,181 | +2.68(+4.71%) |
Oct 26, 2011 | 58.21 | 58.56 | 56.71 | 56.84 | 1,855,271 | -0.76(-1.32%) |
Oct 25, 2011 | 59.48 | 59.48 | 57.43 | 57.60 | 1,387,418 | -1.91(-3.21%) |
Oct 24, 2011 | 57.57 | 59.72 | 57.57 | 59.51 | 1,108,967 | +1.83(+3.17%) |
Oct 21, 2011 | 56.65 | 57.94 | 56.31 | 57.68 | 960,928 | +1.80(+3.22%) |
Oct 20, 2011 | 55.94 | 56.31 | 55.20 | 55.88 | 967,747 | -0.12(-0.21%) |
Oct 19, 2011 | 56.20 | 56.99 | 55.94 | 56.00 | 1,244,856 | +0.05(+0.09%) |
Oct 18, 2011 | 55.07 | 56.76 | 54.43 | 55.95 | 1,214,493 | +0.99(+1.80%) |
Oct 17, 2011 | 56.57 | 56.57 | 54.61 | 54.96 | 1,058,900 | -1.59(-2.81%) |
Oct 14, 2011 | 56.76 | 56.99 | 56.03 | 56.55 | 804,336 | +0.59(+1.05%) |
Oct 13, 2011 | 55.81 | 56.30 | 55.35 | 55.96 | 1,357,939 | +0.02(+0.04%) |
Oct 12, 2011 | 56.53 | 56.79 | 55.92 | 55.94 | 1,230,175 | -0.36(-0.64%) |
Oct 11, 2011 | 56.54 | 57.41 | 56.10 | 56.30 | 1,190,451 | -0.66(-1.16%) |
Oct 10, 2011 | 56.01 | 57.15 | 55.71 | 56.96 | 1,411,457 | +2.01(+3.66%) |
Oct 07, 2011 | 54.80 | 56.00 | 54.19 | 54.95 | 2,050,094 | +0.37(+0.68%) |
Oct 06, 2011 | 53.22 | 55.09 | 53.20 | 54.58 | 2,120,677 | +1.20(+2.25%) |
Oct 05, 2011 | 51.92 | 55.07 | 51.92 | 53.38 | 2,302,038 | +1.42(+2.73%) |
Oct 04, 2011 | 49.00 | 51.98 | 48.72 | 51.96 | 1,521,944 | +1.86(+3.71%) |
Oct 03, 2011 | 51.70 | 52.17 | 49.94 | 50.10 | 1,859,754 | -2.06(-3.95%) |
Sep 30, 2011 | 51.74 | 53.29 | 51.46 | 52.16 | 1,567,396 | +0.06(+0.12%) |
Sep 29, 2011 | 53.17 | 53.30 | 51.10 | 52.10 | 1,458,069 | +0.00(+0.00%) |
Sep 28, 2011 | 54.07 | 54.20 | 52.04 | 52.10 | 1,886,232 | -2.17(-4.00%) |
Sep 27, 2011 | 52.33 | 55.13 | 52.27 | 54.27 | 2,379,830 | +3.14(+6.14%) |
Sep 26, 2011 | 50.29 | 51.17 | 49.68 | 51.13 | 1,093,792 | +1.28(+2.57%) |
Sep 23, 2011 | 49.47 | 50.46 | 49.40 | 49.85 | 1,516,664 | +0.22(+0.44%) |
Sep 22, 2011 | 49.73 | 50.48 | 49.16 | 49.63 | 1,868,135 | -1.33(-2.61%) |
Sep 21, 2011 | 53.38 | 53.40 | 50.95 | 50.96 | 1,179,147 | -2.33(-4.37%) |
Sep 20, 2011 | 52.72 | 54.00 | 52.72 | 53.29 | 1,562,455 | +0.85(+1.62%) |
Sep 19, 2011 | 52.89 | 52.93 | 51.91 | 52.44 | 1,614,141 | -1.44(-2.67%) |
Sep 16, 2011 | 54.01 | 54.36 | 53.52 | 53.88 | 1,390,895 | +0.19(+0.35%) |
Sep 15, 2011 | 53.25 | 53.92 | 52.29 | 53.69 | 2,207,186 | +1.17(+2.23%) |
Sep 14, 2011 | 51.61 | 53.20 | 50.82 | 52.52 | 2,124,813 | +1.29(+2.52%) |
Sep 13, 2011 | 51.41 | 51.51 | 50.74 | 51.23 | 1,549,252 | +0.06(+0.12%) |
Sep 12, 2011 | 50.88 | 51.30 | 50.11 | 51.17 | 1,802,835 | -0.39(-0.76%) |
Sep 09, 2011 | 53.31 | 53.31 | 51.44 | 51.56 | 1,404,209 | -2.25(-4.18%) |
Sep 08, 2011 | 54.45 | 54.92 | 53.57 | 53.81 | 1,145,596 | -1.05(-1.91%) |
Sep 07, 2011 | 54.08 | 55.04 | 53.69 | 54.86 | 2,054,602 | +1.61(+3.02%) |
Sep 06, 2011 | 51.87 | 53.42 | 51.64 | 53.25 | 1,454,659 | -0.13(-0.24%) |
Sep 02, 2011 | 53.59 | 54.59 | 53.19 | 53.38 | 1,524,084 | -1.87(-3.38%) |
Sep 01, 2011 | 56.73 | 56.73 | 55.04 | 55.25 | 2,250,620 | -1.71(-3.00%) |
Aug 31, 2011 | 57.22 | 57.63 | 56.28 | 56.96 | 1,191,628 | +0.19(+0.33%) |
Aug 30, 2011 | 57.29 | 57.46 | 56.04 | 56.77 | 1,317,867 | -0.37(-0.65%) |
Aug 29, 2011 | 55.96 | 57.14 | 55.96 | 57.14 | 1,307,234 | +1.53(+2.75%) |
Aug 26, 2011 | 53.93 | 55.77 | 52.76 | 55.61 | 1,861,351 | +1.41(+2.60%) |
Aug 25, 2011 | 55.35 | 55.51 | 53.61 | 54.20 | 1,198,171 | -1.00(-1.81%) |
Aug 24, 2011 | 54.61 | 55.21 | 53.90 | 55.20 | 1,586,783 | +0.58(+1.06%) |
Aug 23, 2011 | 52.68 | 54.66 | 52.32 | 54.62 | 1,223,883 | +2.15(+4.10%) |
Aug 22, 2011 | 53.54 | 53.74 | 52.28 | 52.47 | 796,629 | -0.01(-0.02%) |
Aug 19, 2011 | 52.38 | 53.38 | 52.06 | 52.48 | 1,453,763 | -0.53(-1.00%) |
Aug 18, 2011 | 55.04 | 55.05 | 52.52 | 53.01 | 1,968,431 | -3.39(-6.01%) |
Aug 17, 2011 | 57.38 | 57.79 | 55.91 | 56.40 | 1,468,107 | -0.63(-1.10%) |
Aug 16, 2011 | 56.29 | 57.23 | 55.91 | 57.03 | 1,381,904 | +0.38(+0.67%) |
Aug 15, 2011 | 55.42 | 56.87 | 55.02 | 56.65 | 2,277,499 | +1.21(+2.18%) |
Aug 12, 2011 | 54.60 | 55.82 | 54.20 | 55.44 | 1,169,826 | +1.25(+2.31%) |
Aug 11, 2011 | 52.03 | 54.91 | 51.92 | 54.19 | 2,520,974 | +2.51(+4.86%) |
Aug 10, 2011 | 54.50 | 54.96 | 51.49 | 51.68 | 4,214,564 | -3.74(-6.75%) |
Aug 09, 2011 | 56.70 | 55.53 | 52.53 | 55.42 | 2,146,572 | +2.76(+5.24%) |
Aug 08, 2011 | 56.70 | 57.51 | 52.55 | 52.66 | 2,056,767 | -5.25(-9.07%) |
Aug 05, 2011 | 57.52 | 59.38 | 56.66 | 57.91 | 3,002,651 | +0.91(+1.60%) |
Aug 04, 2011 | 59.53 | 59.96 | 56.81 | 57.00 | 1,985,306 | -3.11(-5.17%) |
Aug 03, 2011 | 60.55 | 60.84 | 58.73 | 60.11 | 1,655,849 | -0.32(-0.53%) |
Aug 02, 2011 | 59.99 | 61.23 | 59.99 | 60.43 | 2,352,856 | +0.05(+0.08%) |
Aug 01, 2011 | 62.61 | 63.10 | 59.96 | 60.38 | 1,808,653 | -2.38(-3.79%) |
Jul 29, 2011 | 61.68 | 63.16 | 61.00 | 62.76 | 1,870,657 | +0.76(+1.23%) |
Jul 28, 2011 | 63.77 | 64.21 | 61.71 | 62.00 | 4,272,573 | -5.12(-7.63%) |
Jul 27, 2011 | 68.25 | 68.49 | 67.03 | 67.12 | 2,092,994 | -1.45(-2.11%) |
Jul 26, 2011 | 70.35 | 70.35 | 68.51 | 68.57 | 599,737 | -1.62(-2.31%) |
Jul 25, 2011 | 70.25 | 70.50 | 69.97 | 70.19 | 465,888 | -0.73(-1.03%) |
Jul 22, 2011 | 71.18 | 71.20 | 70.85 | 70.92 | 484,879 | -0.36(-0.51%) |
Jul 21, 2011 | 70.65 | 71.33 | 70.51 | 71.28 | 746,304 | +1.09(+1.55%) |
Jul 20, 2011 | 70.90 | 70.90 | 70.04 | 70.19 | 492,735 | -0.73(-1.03%) |
Jul 19, 2011 | 70.44 | 70.98 | 69.91 | 70.92 | 719,453 | +1.31(+1.88%) |
Jul 18, 2011 | 70.08 | 70.30 | 69.16 | 69.61 | 389,132 | -0.78(-1.11%) |
Jul 15, 2011 | 70.36 | 70.59 | 69.90 | 70.39 | 473,046 | +0.34(+0.49%) |
Jul 14, 2011 | 71.03 | 71.23 | 69.94 | 70.05 | 734,260 | -0.74(-1.05%) |
Jul 13, 2011 | 70.72 | 71.39 | 70.53 | 70.79 | 670,356 | +0.51(+0.73%) |
Jul 12, 2011 | 70.23 | 71.15 | 70.22 | 70.28 | 857,181 | -0.44(-0.62%) |
Jul 11, 2011 | 70.71 | 71.30 | 70.29 | 70.72 | 1,227,643 | -0.05(-0.07%) |
Jul 08, 2011 | 70.40 | 70.91 | 70.40 | 70.77 | 694,778 | -0.59(-0.83%) |
Jul 07, 2011 | 71.20 | 71.58 | 71.07 | 71.36 | 593,531 | +0.37(+0.52%) |
Jul 06, 2011 | 70.61 | 71.00 | 70.36 | 70.99 | 688,576 | +0.37(+0.52%) |
Jul 05, 2011 | 70.66 | 70.89 | 70.35 | 70.62 | 611,007 | -0.25(-0.35%) |
Jul 01, 2011 | 70.16 | 70.98 | 69.87 | 70.87 | 781,253 | +0.85(+1.21%) |
Jun 30, 2011 | 69.53 | 70.40 | 69.53 | 70.02 | 591,906 | +0.35(+0.50%) |
Jun 29, 2011 | 69.93 | 70.19 | 69.46 | 69.67 | 813,262 | +0.07(+0.10%) |
Jun 28, 2011 | 68.66 | 69.63 | 68.51 | 69.60 | 712,270 | +1.04(+1.52%) |
Jun 27, 2011 | 67.72 | 68.98 | 67.33 | 68.56 | 836,326 | +0.92(+1.36%) |
Jun 24, 2011 | 68.20 | 68.20 | 66.87 | 67.64 | 975,880 | -0.60(-0.88%) |
Jun 23, 2011 | 67.73 | 68.41 | 66.79 | 68.24 | 1,246,690 | -0.18(-0.26%) |
Jun 22, 2011 | 67.92 | 68.80 | 67.92 | 68.42 | 1,047,026 | +0.31(+0.46%) |
Jun 21, 2011 | 67.77 | 68.35 | 67.44 | 68.11 | 812,847 | +0.62(+0.92%) |
Jun 20, 2011 | 67.45 | 67.61 | 67.32 | 67.49 | 794,300 | +1.29(+1.95%) |
Jun 17, 2011 | 65.95 | 66.38 | 65.61 | 66.20 | 1,371,235 | +0.77(+1.18%) |
Jun 16, 2011 | 66.13 | 66.30 | 65.18 | 65.43 | 1,115,535 | -0.52(-0.79%) |
Jun 15, 2011 | 66.45 | 67.29 | 65.95 | 65.95 | 1,241,095 | -0.85(-1.27%) |
Jun 14, 2011 | 66.54 | 67.07 | 66.48 | 66.80 | 829,258 | +0.69(+1.04%) |
Jun 13, 2011 | 65.58 | 66.46 | 65.53 | 66.11 | 1,027,377 | +0.63(+0.96%) |
Jun 10, 2011 | 66.05 | 66.10 | 65.36 | 65.48 | 853,456 | -0.95(-1.43%) |
Jun 09, 2011 | 65.64 | 66.69 | 65.45 | 66.43 | 984,321 | +0.82(+1.25%) |
Jun 08, 2011 | 65.30 | 65.80 | 64.89 | 65.61 | 997,423 | -0.04(-0.06%) |
Jun 07, 2011 | 65.62 | 66.00 | 65.28 | 65.65 | 894,761 | +0.25(+0.38%) |
Jun 06, 2011 | 65.59 | 65.89 | 65.17 | 65.40 | 1,099,889 | -0.55(-0.83%) |
Jun 03, 2011 | 66.28 | 66.27 | 65.34 | 65.95 | 983,896 | -0.95(-1.42%) |
May 24, 2011 | 67.35 | 67.37 | 66.88 | 66.90 | 844,017 | -0.47(-0.70%) |
May 23, 2011 | 68.22 | 68.22 | 67.28 | 67.37 | 1,403,442 | -1.55(-2.25%) |
May 20, 2011 | 69.19 | 69.25 | 68.44 | 68.92 | 1,474,377 | -0.22(-0.32%) |
May 19, 2011 | 69.00 | 69.18 | 68.33 | 69.14 | 715,083 | +0.43(+0.63%) |
May 18, 2011 | 68.50 | 68.89 | 68.13 | 68.71 | 1,211,227 | +0.29(+0.42%) |
May 17, 2011 | 68.47 | 68.52 | 67.95 | 68.42 | 768,973 | -0.39(-0.57%) |
May 16, 2011 | 69.01 | 69.09 | 68.63 | 68.81 | 830,800 | -0.28(-0.41%) |
May 13, 2011 | 69.97 | 70.29 | 68.86 | 69.09 | 1,085,627 | -0.82(-1.17%) |
May 12, 2011 | 70.12 | 70.17 | 69.09 | 69.91 | 936,503 | -0.27(-0.38%) |
May 11, 2011 | 71.23 | 71.33 | 69.98 | 70.18 | 1,182,465 | -0.98(-1.38%) |
May 10, 2011 | 70.55 | 71.32 | 70.18 | 71.16 | 1,236,047 | +0.71(+1.01%) |
May 09, 2011 | 70.15 | 70.83 | 69.86 | 70.45 | 653,283 | +0.21(+0.30%) |
May 06, 2011 | 70.00 | 71.06 | 69.95 | 70.24 | 809,619 | +0.73(+1.05%) |
May 05, 2011 | 69.44 | 70.00 | 69.20 | 69.51 | 1,091,170 | -0.15(-0.22%) |
May 04, 2011 | 70.35 | 70.40 | 69.50 | 69.66 | 1,005,769 | -0.65(-0.92%) |
May 03, 2011 | 70.12 | 70.46 | 69.84 | 70.31 | 702,573 | -0.16(-0.23%) |
May 02, 2011 | 70.32 | 70.50 | 70.24 | 70.47 | 993,023 | +0.27(+0.38%) |
Apr 29, 2011 | 70.55 | 70.55 | 69.73 | 70.20 | 1,014,728 | -0.26(-0.37%) |
Apr 28, 2011 | 70.69 | 71.85 | 69.58 | 70.46 | 1,437,210 | -0.97(-1.36%) |
Apr 27, 2011 | 70.34 | 71.55 | 70.24 | 71.43 | 1,221,577 | +1.17(+1.67%) |
Apr 26, 2011 | 69.67 | 70.35 | 69.54 | 70.26 | 990,804 | +1.04(+1.50%) |
Apr 25, 2011 | 70.00 | 70.00 | 69.14 | 69.22 | 1,125,979 | -1.12(-1.59%) |
Apr 21, 2011 | 70.86 | 71.19 | 69.65 | 70.34 | 670,914 | -0.21(-0.30%) |
Apr 20, 2011 | 70.24 | 71.19 | 69.94 | 70.55 | 837,000 | +0.91(+1.31%) |
Apr 19, 2011 | 69.32 | 69.74 | 69.07 | 69.64 | 451,876 | +0.48(+0.69%) |
Apr 18, 2011 | 69.12 | 69.42 | 68.72 | 69.16 | 667,666 | -0.59(-0.85%) |
Apr 15, 2011 | 69.40 | 69.99 | 69.24 | 69.75 | 611,808 | +0.56(+0.81%) |
Apr 14, 2011 | 68.84 | 69.32 | 68.63 | 69.19 | 510,994 | +0.15(+0.22%) |
Apr 13, 2011 | 69.49 | 69.52 | 68.91 | 69.04 | 966,308 | -0.29(-0.42%) |
Apr 12, 2011 | 68.60 | 69.47 | 68.52 | 69.33 | 958,684 | +0.53(+0.77%) |
Apr 11, 2011 | 68.84 | 69.09 | 68.60 | 68.80 | 470,814 | +0.03(+0.04%) |
Apr 08, 2011 | 69.06 | 69.07 | 68.41 | 68.77 | 826,571 | -0.01(-0.01%) |
Apr 07, 2011 | 68.64 | 69.27 | 68.46 | 68.78 | 585,784 | -0.07(-0.10%) |
Apr 06, 2011 | 69.39 | 69.64 | 68.55 | 68.85 | 970,479 | -0.22(-0.32%) |
Apr 05, 2011 | 68.38 | 69.14 | 68.38 | 69.07 | 917,670 | +0.43(+0.63%) |
Apr 04, 2011 | 68.70 | 68.94 | 68.32 | 68.64 | 477,531 | -0.04(-0.06%) |
Apr 01, 2011 | 68.41 | 68.89 | 68.05 | 68.68 | 757,601 | +1.04(+1.54%) |
Mar 31, 2011 | 67.16 | 67.88 | 67.15 | 67.64 | 965,856 | +0.46(+0.68%) |
Mar 30, 2011 | 67.61 | 67.76 | 67.11 | 67.18 | 871,338 | -0.17(-0.25%) |
Mar 29, 2011 | 66.82 | 67.41 | 66.61 | 67.35 | 525,530 | +0.39(+0.58%) |
Mar 28, 2011 | 66.58 | 67.21 | 66.58 | 66.96 | 482,519 | +0.44(+0.66%) |
Mar 25, 2011 | 66.55 | 67.05 | 66.31 | 66.52 | 742,429 | +0.07(+0.11%) |
Mar 24, 2011 | 66.39 | 66.59 | 65.97 | 66.45 | 639,097 | +0.28(+0.42%) |
Mar 23, 2011 | 66.06 | 66.37 | 65.24 | 66.17 | 786,730 | -0.10(-0.15%) |
Mar 22, 2011 | 66.43 | 66.50 | 65.79 | 66.27 | 730,120 | -0.06(-0.09%) |
Mar 21, 2011 | 66.39 | 66.55 | 66.26 | 66.33 | 704,812 | +0.56(+0.85%) |
Mar 18, 2011 | 65.81 | 66.25 | 65.48 | 65.77 | 932,784 | +0.43(+0.66%) |
Mar 17, 2011 | 65.50 | 65.80 | 65.10 | 65.34 | 1,023,473 | +0.37(+0.57%) |
Mar 16, 2011 | 65.19 | 66.01 | 64.13 | 64.97 | 1,100,491 | -0.57(-0.87%) |
Mar 15, 2011 | 64.95 | 66.00 | 64.83 | 65.54 | 1,285,122 | -0.98(-1.47%) |
Mar 14, 2011 | 66.57 | 67.31 | 65.88 | 66.52 | 1,138,344 | -0.80(-1.19%) |
Mar 11, 2011 | 67.36 | 68.16 | 66.42 | 67.32 | 861,148 | -0.23(-0.34%) |
Mar 10, 2011 | 68.02 | 68.29 | 67.21 | 67.55 | 788,584 | -0.90(-1.31%) |
Mar 09, 2011 | 69.50 | 69.85 | 67.95 | 68.45 | 1,966,493 | -1.24(-1.78%) |
Mar 08, 2011 | 69.85 | 70.30 | 69.35 | 69.69 | 1,037,017 | -0.09(-0.13%) |
Mar 07, 2011 | 70.79 | 71.13 | 69.35 | 69.78 | 935,408 | -0.72(-1.02%) |
Mar 04, 2011 | 71.16 | 71.32 | 70.00 | 70.50 | 782,133 | -0.96(-1.34%) |
Mar 03, 2011 | 69.10 | 71.61 | 69.10 | 71.46 | 1,410,302 | +2.74(+3.99%) |
Mar 02, 2011 | 68.84 | 69.21 | 68.51 | 68.72 | 886,392 | -0.36(-0.52%) |