Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 82.84 | 83.83 | 82.11 | 83.39 | 1,077,277 | +1.44(+1.75%) |
Mar 29, 2012 | 81.06 | 82.47 | 80.28 | 81.95 | 1,089,618 | -0.22(-0.27%) |
Mar 28, 2012 | 84.10 | 84.65 | 80.77 | 82.18 | 1,601,937 | -2.55(-3.00%) |
Mar 27, 2012 | 85.47 | 85.51 | 83.91 | 84.72 | 858,091 | -0.80(-0.93%) |
Mar 26, 2012 | 86.49 | 87.63 | 84.90 | 85.52 | 1,083,122 | -0.24(-0.28%) |
Mar 23, 2012 | 83.20 | 86.24 | 82.89 | 85.76 | 1,099,933 | +2.50(+3.00%) |
Mar 22, 2012 | 83.97 | 84.63 | 82.54 | 83.26 | 1,461,945 | -1.84(-2.16%) |
Mar 21, 2012 | 83.73 | 85.82 | 81.98 | 85.10 | 1,388,510 | +1.37(+1.64%) |
Mar 20, 2012 | 85.83 | 86.12 | 83.36 | 83.73 | 1,117,064 | -3.45(-3.96%) |
Mar 19, 2012 | 87.41 | 88.22 | 85.74 | 87.18 | 1,038,366 | -0.13(-0.14%) |
Mar 16, 2012 | 85.39 | 87.64 | 85.08 | 87.31 | 1,549,281 | +2.27(+2.67%) |
Mar 15, 2012 | 85.73 | 86.39 | 84.54 | 85.03 | 1,065,106 | +0.05(+0.06%) |
Mar 14, 2012 | 86.04 | 88.29 | 84.80 | 84.98 | 1,074,606 | -1.39(-1.61%) |
Mar 13, 2012 | 85.86 | 86.49 | 84.55 | 86.37 | 1,084,812 | +1.19(+1.39%) |
Mar 12, 2012 | 86.35 | 86.35 | 84.00 | 85.19 | 943,185 | -1.01(-1.17%) |
Mar 09, 2012 | 87.34 | 87.91 | 85.70 | 86.20 | 829,696 | -0.76(-0.87%) |
Mar 08, 2012 | 86.76 | 87.45 | 85.36 | 86.96 | 1,261,236 | +0.62(+0.72%) |
Mar 07, 2012 | 84.65 | 86.60 | 84.12 | 86.33 | 1,224,903 | +1.86(+2.20%) |
Mar 06, 2012 | 84.79 | 85.00 | 82.93 | 84.48 | 1,620,451 | -1.90(-2.20%) |
Mar 05, 2012 | 86.74 | 87.42 | 85.35 | 86.38 | 1,535,807 | -0.34(-0.39%) |
Mar 02, 2012 | 89.96 | 89.98 | 86.07 | 86.72 | 1,495,049 | -3.51(-3.89%) |
Mar 01, 2012 | 89.36 | 90.35 | 88.53 | 90.23 | 1,445,881 | +2.12(+2.40%) |
Feb 29, 2012 | 90.17 | 90.96 | 86.87 | 88.11 | 1,840,080 | -1.75(-1.95%) |
Feb 28, 2012 | 91.21 | 91.77 | 89.35 | 89.86 | 1,503,205 | -1.52(-1.66%) |
Feb 27, 2012 | 90.98 | 93.14 | 89.82 | 91.38 | 1,471,997 | -0.69(-0.75%) |
Feb 24, 2012 | 91.73 | 93.23 | 90.05 | 92.07 | 2,112,239 | -0.17(-0.19%) |
Feb 23, 2012 | 89.16 | 94.44 | 87.08 | 92.24 | 3,219,327 | +2.29(+2.55%) |
Feb 22, 2012 | 87.80 | 90.37 | 87.48 | 89.95 | 1,969,669 | +2.13(+2.42%) |
Feb 21, 2012 | 88.04 | 88.20 | 86.23 | 87.82 | 1,507,173 | +0.88(+1.02%) |
Feb 17, 2012 | 86.79 | 88.21 | 84.25 | 86.94 | 2,252,538 | +0.62(+0.72%) |
Feb 16, 2012 | 80.70 | 86.60 | 79.96 | 86.31 | 4,206,621 | +5.71(+7.09%) |
Feb 15, 2012 | 80.46 | 81.20 | 78.90 | 80.60 | 1,863,426 | +0.93(+1.17%) |
Feb 14, 2012 | 75.98 | 80.78 | 75.98 | 79.67 | 2,625,600 | +3.29(+4.31%) |
Feb 13, 2012 | 75.53 | 76.37 | 74.16 | 76.37 | 1,546,270 | +1.89(+2.54%) |
Feb 10, 2012 | 74.27 | 74.86 | 73.49 | 74.48 | 1,288,417 | -1.14(-1.50%) |
Feb 09, 2012 | 76.95 | 77.29 | 74.10 | 75.62 | 2,100,662 | -1.31(-1.71%) |
Feb 08, 2012 | 79.82 | 81.61 | 76.53 | 76.93 | 2,100,691 | -2.57(-3.24%) |
Feb 07, 2012 | 78.37 | 79.62 | 76.08 | 79.50 | 1,762,375 | +0.81(+1.02%) |
Feb 06, 2012 | 76.92 | 79.11 | 75.89 | 78.70 | 1,212,507 | +1.66(+2.16%) |
Feb 03, 2012 | 78.65 | 78.68 | 75.96 | 77.04 | 1,752,122 | -0.09(-0.11%) |
Feb 02, 2012 | 77.71 | 79.14 | 76.61 | 77.12 | 998,346 | -0.30(-0.39%) |
Feb 01, 2012 | 79.42 | 79.68 | 76.40 | 77.42 | 1,124,290 | -0.97(-1.24%) |
Jan 31, 2012 | 79.22 | 80.11 | 77.30 | 78.40 | 745,694 | +0.18(+0.24%) |
Jan 30, 2012 | 77.57 | 78.66 | 76.86 | 78.21 | 691,793 | -0.22(-0.28%) |
Jan 27, 2012 | 78.29 | 80.16 | 78.09 | 78.43 | 1,171,420 | -0.18(-0.23%) |
Jan 26, 2012 | 80.80 | 81.40 | 78.10 | 78.62 | 1,608,123 | -1.52(-1.89%) |
Jan 25, 2012 | 75.43 | 80.62 | 74.93 | 80.14 | 3,581,904 | +8.01(+11.10%) |
Jan 24, 2012 | 71.42 | 72.30 | 70.94 | 72.13 | 809,154 | -0.21(-0.30%) |
Jan 23, 2012 | 71.13 | 72.88 | 70.42 | 72.34 | 1,124,411 | +1.23(+1.74%) |
Jan 20, 2012 | 72.55 | 73.28 | 70.71 | 71.11 | 1,413,075 | -2.97(-4.01%) |
Jan 19, 2012 | 74.86 | 75.24 | 73.61 | 74.08 | 836,533 | -0.89(-1.19%) |
Jan 18, 2012 | 73.47 | 75.02 | 73.04 | 74.98 | 1,069,432 | +1.77(+2.42%) |
Jan 17, 2012 | 71.95 | 74.16 | 71.05 | 73.21 | 1,221,108 | +2.96(+4.22%) |
Jan 13, 2012 | 70.10 | 70.73 | 69.04 | 70.24 | 890,801 | -0.23(-0.33%) |
Jan 12, 2012 | 71.72 | 72.57 | 70.06 | 70.48 | 1,579,369 | -2.13(-2.93%) |
Jan 11, 2012 | 72.85 | 73.23 | 71.62 | 72.60 | 1,014,264 | -0.64(-0.88%) |
Jan 10, 2012 | 73.64 | 75.31 | 72.39 | 73.25 | 1,318,151 | +1.01(+1.40%) |
Jan 09, 2012 | 72.89 | 73.08 | 71.90 | 72.24 | 848,717 | -0.51(-0.69%) |
Jan 06, 2012 | 73.85 | 74.14 | 72.62 | 72.74 | 1,211,696 | -0.91(-1.24%) |
Jan 05, 2012 | 71.01 | 74.32 | 70.32 | 73.65 | 2,335,019 | +2.50(+3.51%) |
Jan 04, 2012 | 67.68 | 72.13 | 67.31 | 71.16 | 2,132,794 | +6.34(+9.77%) |
Dec 30, 2011 | 65.35 | 65.65 | 64.79 | 64.82 | 722,604 | -0.67(-1.02%) |
Dec 29, 2011 | 65.67 | 65.82 | 64.67 | 65.49 | 712,945 | -0.09(-0.13%) |
Dec 28, 2011 | 66.97 | 67.09 | 65.42 | 65.58 | 729,120 | -1.53(-2.27%) |
Dec 27, 2011 | 67.13 | 67.74 | 66.57 | 67.10 | 460,698 | -0.03(-0.04%) |
Dec 23, 2011 | 67.22 | 67.49 | 66.37 | 67.13 | 575,981 | +1.70(+2.60%) |
Dec 21, 2011 | 64.61 | 65.69 | 63.32 | 65.43 | 897,498 | +1.10(+1.71%) |
Dec 20, 2011 | 62.51 | 65.00 | 62.43 | 64.34 | 1,326,351 | +3.30(+5.41%) |
Dec 19, 2011 | 62.64 | 63.24 | 60.80 | 61.03 | 781,139 | -1.20(-1.94%) |
Dec 16, 2011 | 60.73 | 62.30 | 60.27 | 62.24 | 831,869 | +1.96(+3.26%) |
Dec 15, 2011 | 62.05 | 62.05 | 59.87 | 60.27 | 911,808 | -0.44(-0.72%) |
Dec 14, 2011 | 63.80 | 64.12 | 60.37 | 60.71 | 1,328,807 | -3.90(-6.03%) |
Dec 13, 2011 | 65.76 | 67.12 | 63.67 | 64.61 | 987,568 | -0.68(-1.04%) |
Dec 12, 2011 | 66.32 | 66.32 | 63.79 | 65.29 | 1,016,516 | -2.40(-3.55%) |
Dec 09, 2011 | 66.75 | 67.97 | 66.26 | 67.69 | 562,772 | +1.89(+2.88%) |
Dec 08, 2011 | 68.30 | 68.30 | 65.60 | 65.79 | 854,715 | -2.70(-3.94%) |
Dec 07, 2011 | 68.96 | 69.46 | 67.37 | 68.49 | 1,050,059 | -0.92(-1.33%) |
Dec 06, 2011 | 68.18 | 70.15 | 67.88 | 69.42 | 833,538 | -0.21(-0.31%) |
Dec 05, 2011 | 69.12 | 70.91 | 68.86 | 69.63 | 1,372,371 | +1.99(+2.95%) |
Dec 02, 2011 | 68.27 | 69.13 | 67.19 | 67.64 | 764,183 | +0.27(+0.40%) |
Dec 01, 2011 | 68.30 | 69.48 | 67.09 | 67.37 | 749,768 | -1.22(-1.78%) |
Nov 30, 2011 | 66.63 | 68.69 | 66.63 | 68.59 | 1,181,966 | +4.34(+6.76%) |
Nov 29, 2011 | 62.93 | 64.68 | 62.17 | 64.25 | 876,746 | +1.53(+2.43%) |
Nov 28, 2011 | 63.29 | 63.82 | 61.75 | 62.72 | 1,149,721 | +2.50(+4.15%) |
Nov 25, 2011 | 60.55 | 61.56 | 60.17 | 60.23 | 214,500 | -0.35(-0.58%) |
Nov 23, 2011 | 62.47 | 62.53 | 60.02 | 60.58 | 1,263,662 | -2.85(-4.49%) |
Nov 22, 2011 | 63.28 | 64.93 | 62.77 | 63.42 | 1,312,077 | -0.62(-0.97%) |
Nov 21, 2011 | 63.73 | 64.40 | 62.24 | 64.04 | 1,162,017 | -1.18(-1.80%) |
Nov 18, 2011 | 65.80 | 66.75 | 64.47 | 65.22 | 1,119,354 | -0.21(-0.33%) |
Nov 17, 2011 | 67.54 | 68.88 | 64.94 | 65.43 | 1,626,984 | -2.29(-3.39%) |
Nov 16, 2011 | 66.35 | 70.24 | 65.90 | 67.73 | 2,189,790 | +1.30(+1.96%) |
Nov 15, 2011 | 65.49 | 66.88 | 65.10 | 66.42 | 1,015,553 | +0.52(+0.80%) |
Nov 14, 2011 | 65.95 | 66.55 | 64.68 | 65.90 | 1,099,257 | +0.15(+0.22%) |
Nov 11, 2011 | 65.07 | 66.37 | 64.83 | 65.75 | 808,393 | +1.31(+2.04%) |
Nov 10, 2011 | 62.63 | 65.01 | 62.29 | 64.44 | 1,310,084 | +2.74(+4.44%) |
Nov 09, 2011 | 62.25 | 64.22 | 61.45 | 61.70 | 1,448,368 | -2.72(-4.22%) |
Nov 08, 2011 | 64.24 | 64.49 | 62.72 | 64.42 | 934,459 | +0.71(+1.11%) |
Nov 07, 2011 | 64.17 | 65.04 | 62.66 | 63.71 | 1,112,430 | -0.49(-0.76%) |
Nov 04, 2011 | 62.59 | 64.42 | 62.19 | 64.20 | 1,402,604 | +0.98(+1.55%) |
Nov 03, 2011 | 59.78 | 63.59 | 58.69 | 63.22 | 2,878,076 | +4.18(+7.08%) |
Nov 02, 2011 | 58.60 | 59.48 | 57.78 | 59.04 | 1,524,131 | +2.05(+3.60%) |
Nov 01, 2011 | 56.63 | 58.04 | 55.40 | 56.99 | 1,249,396 | -1.94(-3.30%) |
Oct 31, 2011 | 61.17 | 61.17 | 58.86 | 58.93 | 1,212,214 | -2.77(-4.49%) |
Oct 28, 2011 | 59.88 | 62.03 | 59.08 | 61.70 | 1,519,892 | +1.54(+2.55%) |
Oct 27, 2011 | 59.89 | 60.87 | 59.01 | 60.17 | 1,420,946 | +1.80(+3.08%) |
Oct 26, 2011 | 58.14 | 58.84 | 55.20 | 58.37 | 1,496,874 | +1.52(+2.67%) |
Oct 25, 2011 | 59.62 | 59.76 | 56.73 | 56.85 | 1,567,441 | -2.32(-3.92%) |
Oct 24, 2011 | 58.30 | 59.29 | 58.22 | 59.18 | 1,055,507 | +1.25(+2.16%) |
Oct 21, 2011 | 57.77 | 58.48 | 56.90 | 57.92 | 1,091,768 | +1.37(+2.42%) |
Oct 20, 2011 | 56.35 | 57.51 | 54.86 | 56.55 | 1,539,627 | -0.17(-0.29%) |
Oct 19, 2011 | 57.34 | 58.23 | 56.36 | 56.72 | 1,393,673 | -0.46(-0.80%) |
Oct 18, 2011 | 55.39 | 57.85 | 54.45 | 57.17 | 1,675,918 | +1.92(+3.48%) |
Oct 17, 2011 | 56.72 | 58.06 | 54.78 | 55.25 | 2,085,952 | -0.23(-0.42%) |
Oct 14, 2011 | 53.39 | 55.59 | 53.28 | 55.48 | 1,151,546 | +3.29(+6.31%) |
Oct 13, 2011 | 51.38 | 52.45 | 49.93 | 52.19 | 941,234 | +0.32(+0.62%) |
Oct 12, 2011 | 51.39 | 53.11 | 50.82 | 51.87 | 1,381,007 | +1.10(+2.16%) |
Oct 11, 2011 | 50.79 | 51.91 | 50.04 | 50.77 | 1,337,183 | -0.46(-0.89%) |
Oct 10, 2011 | 49.88 | 51.84 | 49.31 | 51.23 | 1,301,075 | +2.76(+5.69%) |
Oct 07, 2011 | 49.00 | 50.32 | 48.09 | 48.47 | 1,978,074 | -0.01(-0.02%) |
Oct 06, 2011 | 48.08 | 48.65 | 47.32 | 48.48 | 1,291,428 | +1.10(+2.32%) |
Oct 05, 2011 | 45.47 | 47.59 | 44.24 | 47.38 | 1,806,250 | +2.32(+5.15%) |
Oct 04, 2011 | 42.86 | 45.12 | 41.23 | 45.06 | 1,792,162 | +0.91(+2.07%) |
Oct 03, 2011 | 45.98 | 47.04 | 44.10 | 44.14 | 1,693,533 | -2.86(-6.08%) |
Sep 30, 2011 | 48.14 | 48.89 | 46.79 | 47.00 | 1,104,315 | -2.36(-4.78%) |
Sep 29, 2011 | 49.28 | 49.87 | 47.23 | 49.36 | 1,736,285 | +1.79(+3.76%) |
Sep 28, 2011 | 50.91 | 51.47 | 47.50 | 47.57 | 980,238 | -3.07(-6.06%) |
Sep 27, 2011 | 52.07 | 52.39 | 50.34 | 50.64 | 1,215,858 | +2.21(+4.55%) |
Sep 26, 2011 | 47.04 | 48.57 | 44.94 | 48.44 | 1,016,223 | +1.78(+3.81%) |
Sep 23, 2011 | 47.46 | 48.39 | 46.36 | 46.66 | 1,438,588 | -1.14(-2.38%) |
Sep 22, 2011 | 49.26 | 49.26 | 46.82 | 47.80 | 1,724,309 | -3.50(-6.82%) |
Sep 21, 2011 | 52.06 | 54.74 | 51.23 | 51.30 | 1,151,949 | -1.25(-2.39%) |
Sep 20, 2011 | 53.31 | 54.19 | 52.26 | 52.55 | 997,955 | -0.65(-1.22%) |
Sep 19, 2011 | 52.94 | 53.83 | 52.03 | 53.20 | 959,714 | -1.26(-2.32%) |
Sep 16, 2011 | 54.40 | 55.25 | 53.76 | 54.46 | 1,158,697 | +0.80(+1.48%) |
Sep 15, 2011 | 52.75 | 53.84 | 51.96 | 53.67 | 1,102,763 | +1.62(+3.12%) |
Sep 14, 2011 | 51.11 | 52.86 | 50.31 | 52.04 | 1,485,008 | +1.42(+2.80%) |
Sep 13, 2011 | 49.91 | 50.76 | 48.84 | 50.62 | 1,722,457 | +2.06(+4.24%) |
Sep 12, 2011 | 48.51 | 49.43 | 47.13 | 48.56 | 1,311,607 | -0.64(-1.30%) |
Sep 09, 2011 | 49.94 | 50.90 | 48.88 | 49.21 | 963,092 | -1.73(-3.40%) |
Sep 08, 2011 | 51.07 | 51.96 | 50.42 | 50.94 | 1,367,762 | -0.52(-1.02%) |
Sep 07, 2011 | 50.88 | 51.98 | 50.88 | 51.46 | 759,868 | +1.52(+3.03%) |
Sep 06, 2011 | 49.23 | 49.96 | 48.39 | 49.94 | 1,011,433 | -1.13(-2.21%) |
Sep 02, 2011 | 52.15 | 52.24 | 49.59 | 51.07 | 2,051,469 | -2.18(-4.09%) |
Sep 01, 2011 | 54.48 | 55.51 | 52.52 | 53.25 | 2,567,438 | -1.06(-1.95%) |
Aug 31, 2011 | 55.38 | 56.66 | 53.50 | 54.31 | 1,467,231 | -0.55(-1.01%) |
Aug 30, 2011 | 53.50 | 55.39 | 53.09 | 54.86 | 924,883 | +0.89(+1.66%) |
Aug 29, 2011 | 52.86 | 54.05 | 52.66 | 53.97 | 913,378 | +2.50(+4.85%) |
Aug 26, 2011 | 49.60 | 51.89 | 48.86 | 51.47 | 937,073 | +1.65(+3.32%) |
Aug 25, 2011 | 52.33 | 52.40 | 49.47 | 49.82 | 1,825,669 | -1.08(-2.12%) |
Aug 24, 2011 | 50.72 | 51.29 | 49.66 | 50.90 | 1,785,172 | +0.59(+1.18%) |
Aug 23, 2011 | 49.07 | 50.30 | 48.24 | 50.30 | 1,929,029 | +1.65(+3.40%) |
Aug 22, 2011 | 53.42 | 53.42 | 48.48 | 48.65 | 1,651,926 | -2.67(-5.21%) |
Aug 19, 2011 | 51.74 | 53.78 | 50.91 | 51.32 | 907,542 | -0.97(-1.86%) |
Aug 18, 2011 | 55.23 | 55.48 | 51.66 | 52.30 | 1,438,807 | -5.79(-9.97%) |
Aug 17, 2011 | 57.18 | 58.66 | 57.04 | 58.09 | 1,433,270 | +1.29(+2.28%) |
Aug 16, 2011 | 56.49 | 58.12 | 55.39 | 56.80 | 1,567,787 | -0.70(-1.22%) |
Aug 15, 2011 | 55.85 | 57.85 | 55.85 | 57.49 | 1,052,881 | +2.34(+4.25%) |
Aug 12, 2011 | 55.97 | 56.75 | 54.31 | 55.15 | 1,218,195 | +0.02(+0.04%) |
Aug 11, 2011 | 51.52 | 55.95 | 50.63 | 55.13 | 1,473,677 | +4.40(+8.68%) |
Aug 10, 2011 | 50.50 | 53.17 | 49.99 | 50.73 | 1,686,428 | -0.24(-0.48%) |
Aug 09, 2011 | 49.63 | 50.99 | 46.98 | 50.97 | 1,547,650 | +4.14(+8.84%) |
Aug 08, 2011 | 49.63 | 51.05 | 46.81 | 46.84 | 2,327,985 | -5.83(-11.07%) |
Aug 05, 2011 | 55.87 | 56.67 | 49.80 | 52.67 | 2,313,223 | -1.89(-3.47%) |
Aug 04, 2011 | 61.22 | 61.74 | 53.74 | 54.56 | 3,223,577 | -8.97(-14.12%) |
Aug 03, 2011 | 63.63 | 64.01 | 61.39 | 63.53 | 1,857,713 | -0.12(-0.18%) |
Aug 02, 2011 | 65.82 | 66.73 | 63.59 | 63.65 | 824,663 | -2.53(-3.82%) |
Aug 01, 2011 | 67.92 | 68.02 | 65.07 | 66.17 | 831,761 | -0.48(-0.71%) |
Jul 29, 2011 | 64.89 | 66.87 | 64.89 | 66.65 | 590,702 | +0.45(+0.68%) |
Jul 28, 2011 | 66.08 | 67.42 | 66.07 | 66.20 | 785,243 | -0.74(-1.10%) |
Jul 27, 2011 | 68.33 | 68.60 | 66.59 | 66.94 | 769,923 | -1.95(-2.83%) |
Jul 26, 2011 | 69.07 | 69.51 | 67.98 | 68.89 | 737,030 | -0.36(-0.52%) |
Jul 25, 2011 | 67.95 | 69.74 | 67.60 | 69.25 | 523,681 | +0.04(+0.06%) |
Jul 22, 2011 | 68.38 | 69.29 | 68.16 | 69.21 | 350,895 | +0.70(+1.02%) |
Jul 21, 2011 | 68.39 | 69.26 | 68.06 | 68.51 | 497,902 | +0.63(+0.93%) |
Jul 20, 2011 | 68.12 | 68.39 | 67.58 | 67.88 | 454,010 | +0.05(+0.07%) |
Jul 19, 2011 | 67.00 | 67.92 | 66.70 | 67.83 | 660,396 | +1.64(+2.48%) |
Jul 18, 2011 | 66.55 | 67.09 | 65.75 | 66.19 | 791,192 | -0.95(-1.42%) |
Jul 15, 2011 | 64.79 | 67.14 | 64.65 | 67.14 | 1,220,336 | +3.43(+5.38%) |
Jul 14, 2011 | 65.40 | 65.80 | 63.31 | 63.71 | 721,514 | -0.95(-1.47%) |
Jul 13, 2011 | 64.01 | 65.47 | 63.78 | 64.67 | 987,978 | +1.02(+1.60%) |
Jul 12, 2011 | 63.12 | 64.72 | 62.87 | 63.65 | 882,505 | +0.37(+0.58%) |
Jul 11, 2011 | 64.80 | 64.80 | 62.79 | 63.28 | 1,066,909 | -2.85(-4.31%) |
Jul 08, 2011 | 65.92 | 66.31 | 65.22 | 66.12 | 548,793 | -0.18(-0.28%) |
Jul 07, 2011 | 65.95 | 66.56 | 65.52 | 66.31 | 818,217 | +1.25(+1.93%) |
Jul 06, 2011 | 64.63 | 65.13 | 63.84 | 65.05 | 661,175 | +0.21(+0.33%) |
Jul 05, 2011 | 64.14 | 65.77 | 63.82 | 64.84 | 1,046,441 | +0.78(+1.21%) |
Jul 01, 2011 | 62.74 | 64.13 | 61.89 | 64.06 | 859,818 | +0.99(+1.57%) |
Jun 30, 2011 | 62.61 | 63.53 | 62.47 | 63.07 | 786,750 | +0.69(+1.11%) |
Jun 29, 2011 | 61.30 | 62.96 | 60.82 | 62.38 | 969,656 | +1.35(+2.21%) |
Jun 28, 2011 | 59.26 | 61.28 | 59.25 | 61.03 | 819,000 | +2.23(+3.80%) |
Jun 27, 2011 | 58.59 | 59.31 | 58.06 | 58.80 | 696,791 | +0.00(+0.00%) |
Jun 24, 2011 | 59.82 | 60.12 | 58.61 | 58.80 | 1,069,641 | -1.03(-1.72%) |
Jun 23, 2011 | 58.31 | 59.95 | 57.28 | 59.83 | 1,121,014 | +0.43(+0.72%) |
Jun 22, 2011 | 59.66 | 60.85 | 59.37 | 59.40 | 625,212 | -0.28(-0.47%) |
Jun 21, 2011 | 58.54 | 60.78 | 58.54 | 59.68 | 1,303,157 | +1.43(+2.45%) |
Jun 20, 2011 | 57.69 | 58.26 | 57.66 | 58.25 | 824,192 | -0.30(-0.51%) |
Jun 17, 2011 | 58.36 | 58.74 | 57.35 | 58.55 | 1,940,007 | +0.78(+1.35%) |
Jun 16, 2011 | 58.18 | 58.59 | 56.78 | 57.78 | 961,129 | -0.31(-0.54%) |
Jun 15, 2011 | 58.61 | 59.79 | 57.51 | 58.09 | 921,660 | -1.48(-2.48%) |
Jun 14, 2011 | 58.70 | 60.21 | 58.38 | 59.56 | 1,382,215 | +2.26(+3.95%) |
Jun 13, 2011 | 58.55 | 59.19 | 56.25 | 57.30 | 1,294,311 | -1.30(-2.22%) |
Jun 10, 2011 | 59.19 | 59.57 | 58.01 | 58.60 | 1,008,113 | -1.32(-2.21%) |
Jun 09, 2011 | 59.22 | 60.63 | 59.19 | 59.92 | 828,623 | +0.65(+1.10%) |
Jun 08, 2011 | 58.52 | 59.90 | 58.13 | 59.27 | 1,559,954 | +0.83(+1.41%) |
Jun 07, 2011 | 59.22 | 59.76 | 58.19 | 58.45 | 1,423,061 | -0.29(-0.50%) |
Jun 06, 2011 | 60.05 | 60.35 | 58.53 | 58.74 | 1,432,199 | -1.67(-2.77%) |
Jun 03, 2011 | 60.11 | 61.72 | 59.35 | 60.41 | 1,473,211 | -1.27(-2.06%) |
May 24, 2011 | 59.95 | 61.78 | 59.89 | 61.68 | 1,636,062 | +2.49(+4.20%) |
May 23, 2011 | 59.45 | 59.67 | 58.52 | 59.20 | 822,891 | -1.59(-2.62%) |
May 20, 2011 | 61.08 | 61.58 | 59.62 | 60.79 | 982,369 | -0.17(-0.29%) |
May 19, 2011 | 61.45 | 62.11 | 60.12 | 60.96 | 1,007,585 | -0.40(-0.65%) |
May 18, 2011 | 59.68 | 61.82 | 59.43 | 61.36 | 1,533,483 | +2.08(+3.51%) |
May 17, 2011 | 57.38 | 59.42 | 56.98 | 59.28 | 1,619,762 | +1.44(+2.49%) |
May 16, 2011 | 57.27 | 59.32 | 56.71 | 57.84 | 1,498,820 | +0.15(+0.25%) |
May 13, 2011 | 58.29 | 58.79 | 56.60 | 57.70 | 852,910 | -0.52(-0.90%) |
May 12, 2011 | 58.17 | 59.11 | 56.99 | 58.22 | 1,443,627 | -0.60(-1.02%) |
May 11, 2011 | 61.39 | 61.49 | 57.83 | 58.83 | 1,140,685 | -2.94(-4.77%) |
May 10, 2011 | 60.63 | 62.18 | 60.21 | 61.77 | 1,213,387 | +0.92(+1.52%) |
May 09, 2011 | 59.99 | 61.31 | 59.48 | 60.85 | 1,151,347 | +1.23(+2.07%) |
May 06, 2011 | 60.23 | 61.90 | 58.69 | 59.61 | 1,257,476 | +0.68(+1.15%) |
May 05, 2011 | 58.91 | 61.95 | 57.35 | 58.93 | 1,943,773 | -2.18(-3.56%) |
May 04, 2011 | 63.61 | 63.65 | 60.31 | 61.11 | 1,244,252 | -2.89(-4.51%) |
May 03, 2011 | 65.05 | 65.07 | 63.12 | 64.00 | 905,905 | -1.41(-2.15%) |
May 02, 2011 | 65.33 | 65.45 | 64.91 | 65.40 | 1,073,502 | -1.33(-1.99%) |
Apr 29, 2011 | 65.48 | 67.11 | 65.22 | 66.74 | 895,358 | +1.27(+1.94%) |
Apr 28, 2011 | 65.10 | 66.17 | 64.00 | 65.46 | 803,139 | -0.03(-0.04%) |
Apr 27, 2011 | 67.04 | 67.04 | 64.46 | 65.49 | 754,473 | -1.08(-1.62%) |
Apr 26, 2011 | 66.41 | 66.85 | 65.60 | 66.57 | 543,455 | +0.18(+0.28%) |
Apr 25, 2011 | 66.61 | 66.86 | 65.73 | 66.39 | 678,848 | -0.39(-0.58%) |
Apr 21, 2011 | 66.08 | 66.85 | 65.41 | 66.77 | 831,888 | +0.90(+1.37%) |
Apr 20, 2011 | 65.28 | 65.94 | 64.59 | 65.87 | 860,764 | +1.85(+2.88%) |
Apr 19, 2011 | 63.12 | 64.24 | 62.88 | 64.02 | 885,142 | +0.91(+1.45%) |
Apr 18, 2011 | 63.18 | 63.63 | 61.36 | 63.11 | 1,185,480 | -0.97(-1.52%) |
Apr 15, 2011 | 63.66 | 64.25 | 63.03 | 64.08 | 1,027,603 | +0.42(+0.66%) |
Apr 14, 2011 | 64.00 | 64.44 | 63.01 | 63.66 | 1,523,592 | -1.08(-1.67%) |
Apr 13, 2011 | 64.40 | 65.84 | 63.85 | 64.74 | 922,905 | +0.87(+1.37%) |
Apr 12, 2011 | 64.70 | 64.97 | 62.87 | 63.87 | 1,553,272 | -2.10(-3.18%) |
Apr 11, 2011 | 69.22 | 69.34 | 65.70 | 65.97 | 849,043 | -2.90(-4.20%) |
Apr 08, 2011 | 68.60 | 69.36 | 68.25 | 68.86 | 750,630 | +1.21(+1.80%) |
Apr 07, 2011 | 66.97 | 67.96 | 66.24 | 67.65 | 819,332 | +0.69(+1.03%) |
Apr 06, 2011 | 69.54 | 69.92 | 66.32 | 66.96 | 1,021,289 | -2.22(-3.20%) |
Apr 05, 2011 | 69.17 | 69.74 | 68.71 | 69.17 | 900,016 | -0.86(-1.22%) |
Apr 04, 2011 | 69.95 | 70.37 | 69.44 | 70.03 | 1,041,527 | +0.12(+0.17%) |