Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 69.03 | 69.45 | 68.79 | 69.43 | 29,220,360 | +0.42(+0.60%) |
Oct 26, 2012 | 69.27 | 69.01 | 69.01 | 69.01 | 48,678,296 | -0.33(-0.48%) |
Oct 25, 2012 | 69.64 | 69.86 | 68.78 | 69.34 | 32,677,746 | +0.28(+0.41%) |
Oct 24, 2012 | 69.49 | 69.62 | 68.82 | 69.06 | 28,772,496 | -0.19(-0.27%) |
Oct 23, 2012 | 69.02 | 69.34 | 68.41 | 69.25 | 47,896,144 | -0.37(-0.52%) |
Oct 19, 2012 | 70.47 | 70.49 | 69.29 | 69.62 | 62,981,308 | -1.44(-2.02%) |
Oct 18, 2012 | 71.39 | 71.57 | 70.98 | 71.05 | 36,954,648 | -0.39(-0.55%) |
Oct 17, 2012 | 70.95 | 71.57 | 70.81 | 71.45 | 41,698,772 | +0.64(+0.90%) |
Oct 16, 2012 | 70.66 | 70.90 | 70.49 | 70.81 | 34,372,060 | +0.52(+0.74%) |
Oct 15, 2012 | 70.03 | 70.29 | 69.54 | 70.29 | 40,460,988 | +0.46(+0.66%) |
Oct 12, 2012 | 70.37 | 70.61 | 69.67 | 69.83 | 37,443,312 | -0.57(-0.81%) |
Oct 11, 2012 | 70.68 | 70.97 | 70.25 | 70.40 | 45,827,896 | +0.26(+0.36%) |
Oct 10, 2012 | 70.31 | 70.45 | 69.90 | 70.14 | 38,170,512 | -0.11(-0.16%) |
Oct 09, 2012 | 71.12 | 71.19 | 70.12 | 70.25 | 53,142,640 | -0.83(-1.17%) |
Oct 08, 2012 | 71.12 | 71.36 | 70.93 | 71.09 | 24,763,348 | -0.45(-0.63%) |
Oct 05, 2012 | 71.94 | 72.51 | 71.31 | 71.54 | 48,182,800 | -0.09(-0.12%) |
Oct 04, 2012 | 71.41 | 71.67 | 70.76 | 71.62 | 50,940,768 | +0.48(+0.68%) |
Oct 03, 2012 | 71.39 | 71.63 | 70.74 | 71.14 | 45,345,884 | -0.20(-0.29%) |
Oct 02, 2012 | 71.57 | 71.65 | 70.91 | 71.34 | 30,324,880 | +0.14(+0.19%) |
Oct 01, 2012 | 71.41 | 71.90 | 70.86 | 71.21 | 51,385,748 | +0.24(+0.34%) |
Sep 28, 2012 | 71.26 | 71.45 | 70.82 | 70.97 | 51,668,352 | -0.51(-0.71%) |
Sep 27, 2012 | 71.01 | 71.74 | 70.65 | 71.48 | 39,096,132 | +0.77(+1.08%) |
Sep 26, 2012 | 71.32 | 71.39 | 70.46 | 70.71 | 49,576,084 | -0.45(-0.63%) |
Sep 25, 2012 | 72.66 | 72.73 | 71.09 | 71.16 | 87,862,136 | -1.04(-1.44%) |
Sep 24, 2012 | 72.20 | 72.66 | 71.96 | 72.20 | 64,235,688 | -0.24(-0.33%) |
Sep 21, 2012 | 72.90 | 72.93 | 72.41 | 72.44 | 45,830,444 | +0.26(+0.36%) |
Sep 20, 2012 | 72.13 | 72.35 | 71.69 | 72.18 | 41,239,484 | -0.32(-0.44%) |
Sep 19, 2012 | 72.81 | 72.89 | 72.36 | 72.50 | 34,632,432 | -0.13(-0.18%) |
Sep 18, 2012 | 72.64 | 72.78 | 72.32 | 72.63 | 38,939,480 | -0.24(-0.33%) |
Sep 17, 2012 | 72.85 | 73.05 | 72.50 | 72.86 | 35,625,064 | -0.34(-0.46%) |
Sep 14, 2012 | 72.74 | 73.68 | 72.72 | 73.20 | 54,347,688 | +0.68(+0.93%) |
Sep 13, 2012 | 71.71 | 72.99 | 71.33 | 72.52 | 81,957,336 | +0.94(+1.31%) |
Sep 12, 2012 | 71.58 | 71.72 | 71.08 | 71.58 | 35,115,960 | +0.36(+0.51%) |
Sep 11, 2012 | 71.08 | 71.64 | 71.02 | 71.22 | 39,110,724 | +0.15(+0.21%) |
Sep 10, 2012 | 71.32 | 71.55 | 70.99 | 71.07 | 36,201,316 | -0.32(-0.45%) |
Sep 07, 2012 | 71.05 | 71.51 | 70.91 | 71.39 | 37,784,868 | +0.53(+0.74%) |
Sep 06, 2012 | 69.97 | 71.12 | 69.91 | 70.86 | 54,685,052 | +1.28(+1.84%) |
Sep 05, 2012 | 69.64 | 69.91 | 69.35 | 69.58 | 41,491,856 | +0.02(+0.02%) |
Sep 04, 2012 | 68.78 | 69.81 | 68.25 | 69.57 | 82,102,584 | +0.84(+1.22%) |
Aug 31, 2012 | 69.03 | 69.08 | 68.07 | 68.73 | 40,236,408 | +0.28(+0.41%) |
Aug 30, 2012 | 68.78 | 68.84 | 68.32 | 68.45 | 28,991,464 | -0.69(-0.99%) |
Aug 29, 2012 | 69.07 | 69.44 | 68.75 | 69.13 | 36,417,932 | +0.53(+0.77%) |
Aug 27, 2012 | 68.82 | 68.97 | 68.27 | 68.61 | 27,888,554 | +0.20(+0.30%) |
Aug 24, 2012 | 68.07 | 68.69 | 67.87 | 68.41 | 30,309,270 | +0.19(+0.27%) |
Aug 23, 2012 | 68.68 | 68.68 | 67.95 | 68.22 | 38,015,736 | -0.48(-0.70%) |
Aug 22, 2012 | 68.86 | 69.05 | 68.45 | 68.70 | 44,392,832 | -0.33(-0.48%) |
Aug 21, 2012 | 69.41 | 70.08 | 68.79 | 69.03 | 51,630,680 | -0.04(-0.06%) |
Aug 20, 2012 | 69.13 | 69.19 | 68.61 | 69.08 | 38,545,148 | -0.15(-0.22%) |
Aug 17, 2012 | 68.81 | 69.36 | 68.62 | 69.23 | 39,485,812 | +0.48(+0.70%) |
Aug 16, 2012 | 67.93 | 68.88 | 67.64 | 68.75 | 54,338,392 | +0.71(+1.05%) |
Aug 15, 2012 | 67.25 | 68.03 | 67.19 | 68.03 | 31,924,718 | +0.59(+0.88%) |
Aug 14, 2012 | 68.03 | 68.14 | 67.16 | 67.44 | 30,750,304 | -0.16(-0.24%) |
Aug 13, 2012 | 67.61 | 67.79 | 66.84 | 67.60 | 37,232,356 | -0.11(-0.16%) |
Aug 10, 2012 | 67.58 | 67.82 | 67.36 | 67.71 | 30,777,802 | -0.24(-0.35%) |
Aug 09, 2012 | 67.58 | 68.11 | 67.52 | 67.95 | 28,381,432 | +0.32(+0.48%) |
Aug 08, 2012 | 67.44 | 67.94 | 67.39 | 67.63 | 33,062,278 | -0.10(-0.15%) |
Aug 07, 2012 | 67.65 | 68.26 | 67.47 | 67.73 | 59,090,648 | +0.61(+0.91%) |
Aug 06, 2012 | 66.68 | 67.47 | 66.58 | 67.12 | 40,912,488 | +0.52(+0.78%) |
Aug 03, 2012 | 65.05 | 66.95 | 65.79 | 66.60 | 61,864,568 | +1.55(+2.38%) |
Aug 02, 2012 | 64.62 | 65.50 | 64.60 | 65.05 | 51,195,132 | -0.24(-0.36%) |
Aug 01, 2012 | 66.86 | 66.93 | 65.27 | 65.29 | 75,041,144 | -1.09(-1.65%) |
Jul 31, 2012 | 66.70 | 67.32 | 66.38 | 66.38 | 57,756,052 | -0.59(-0.89%) |
Jul 30, 2012 | 67.37 | 67.70 | 66.71 | 66.97 | 41,056,484 | -0.23(-0.34%) |
Jul 27, 2012 | 65.94 | 67.54 | 65.57 | 67.20 | 79,436,352 | +1.56(+2.37%) |
Jul 26, 2012 | 66.07 | 66.24 | 65.24 | 65.64 | 52,812,768 | +0.56(+0.86%) |
Jul 25, 2012 | 65.24 | 65.56 | 64.79 | 65.08 | 43,927,896 | +0.14(+0.22%) |
Jul 24, 2012 | 66.04 | 66.07 | 64.58 | 64.94 | 65,635,648 | -0.86(-1.31%) |
Jul 23, 2012 | 65.67 | 66.11 | 65.39 | 65.81 | 55,906,516 | -1.07(-1.60%) |
Jul 20, 2012 | 67.21 | 67.32 | 66.77 | 66.87 | 49,944,864 | -0.86(-1.28%) |
Jul 19, 2012 | 67.97 | 68.41 | 67.62 | 67.74 | 58,313,284 | -0.23(-0.34%) |
Jul 18, 2012 | 67.44 | 68.38 | 67.40 | 67.97 | 54,341,104 | +0.41(+0.61%) |
Jul 17, 2012 | 67.76 | 67.91 | 66.64 | 67.55 | 51,534,872 | +0.24(+0.35%) |
Jul 16, 2012 | 67.46 | 67.68 | 67.03 | 67.31 | 37,677,804 | -0.27(-0.40%) |
Jul 13, 2012 | 66.99 | 67.86 | 66.95 | 67.59 | 49,708,192 | +0.83(+1.25%) |
Jul 12, 2012 | 66.46 | 67.02 | 65.74 | 66.75 | 65,509,848 | -0.23(-0.34%) |
Jul 11, 2012 | 67.26 | 67.48 | 66.55 | 66.98 | 47,414,500 | -0.23(-0.34%) |
Jul 10, 2012 | 68.47 | 68.59 | 66.92 | 67.21 | 59,002,044 | -0.75(-1.11%) |
Jul 09, 2012 | 68.14 | 68.22 | 67.66 | 67.97 | 40,880,016 | -0.26(-0.39%) |
Jul 06, 2012 | 68.43 | 68.48 | 67.91 | 68.23 | 45,478,928 | -0.77(-1.12%) |
Jul 05, 2012 | 69.15 | 69.34 | 68.65 | 69.00 | 50,525,092 | -0.08(-0.11%) |
Jul 03, 2012 | 68.25 | 69.13 | 68.14 | 69.08 | 38,150,568 | +0.89(+1.30%) |
Jul 02, 2012 | 67.41 | 68.21 | 67.17 | 68.19 | 62,991,124 | +0.78(+1.16%) |
Jun 29, 2012 | 66.88 | 67.55 | 66.56 | 67.41 | 84,566,376 | +1.91(+2.91%) |
Jun 28, 2012 | 65.05 | 65.55 | 64.49 | 65.50 | 68,674,824 | -0.11(-0.17%) |
Jun 27, 2012 | 64.75 | 65.63 | 64.70 | 65.61 | 45,453,828 | +1.05(+1.63%) |
Jun 26, 2012 | 64.47 | 64.88 | 63.90 | 64.56 | 50,154,920 | +0.25(+0.39%) |
Jun 25, 2012 | 64.41 | 65.42 | 64.07 | 64.31 | 57,671,372 | -1.02(-1.56%) |
Jun 22, 2012 | 64.97 | 65.54 | 64.62 | 65.33 | 48,636,540 | +0.73(+1.14%) |
Jun 21, 2012 | 66.07 | 66.20 | 64.48 | 64.59 | 74,119,312 | -1.61(-2.43%) |
Jun 20, 2012 | 66.32 | 66.67 | 65.74 | 66.20 | 64,220,496 | -0.10(-0.15%) |
Jun 19, 2012 | 65.46 | 66.67 | 65.37 | 66.31 | 79,350,984 | +1.13(+1.73%) |
Jun 18, 2012 | 64.58 | 65.42 | 64.37 | 65.18 | 54,120,704 | +0.08(+0.12%) |
Jun 15, 2012 | 64.37 | 65.18 | 64.16 | 65.10 | 68,720,608 | +0.86(+1.34%) |
Jun 14, 2012 | 63.55 | 64.47 | 63.36 | 64.24 | 63,601,024 | +0.72(+1.14%) |
Jun 13, 2012 | 64.15 | 64.53 | 63.22 | 63.52 | 74,391,240 | -0.74(-1.15%) |
Jun 12, 2012 | 63.46 | 64.29 | 63.04 | 64.26 | 67,136,336 | +0.80(+1.26%) |
Jun 11, 2012 | 65.58 | 65.64 | 63.30 | 63.46 | 62,615,612 | -1.43(-2.21%) |
Jun 08, 2012 | 63.99 | 64.97 | 63.52 | 64.89 | 59,810,468 | +0.87(+1.36%) |
Jun 07, 2012 | 65.47 | 65.52 | 64.02 | 64.02 | 68,576,152 | -0.42(-0.65%) |
Jun 06, 2012 | 62.89 | 64.50 | 63.25 | 64.44 | 57,692,960 | +1.55(+2.47%) |
Jun 05, 2012 | 61.76 | 62.95 | 61.72 | 62.89 | 57,256,884 | +0.80(+1.29%) |
Jun 04, 2012 | 62.46 | 62.68 | 61.49 | 62.09 | 59,454,692 | -0.14(-0.23%) |
Jun 01, 2012 | 62.72 | 63.24 | 62.14 | 62.23 | 90,298,760 | -1.93(-3.01%) |
May 31, 2012 | 64.30 | 64.57 | 63.29 | 64.16 | 70,631,040 | -0.08(-0.13%) |
May 30, 2012 | 64.83 | 64.95 | 64.16 | 64.25 | 56,807,248 | -1.26(-1.92%) |
May 29, 2012 | 65.19 | 65.68 | 64.71 | 65.51 | 60,681,028 | +0.94(+1.45%) |
May 25, 2012 | 64.66 | 64.82 | 64.30 | 64.57 | 40,150,032 | -0.04(-0.07%) |
May 24, 2012 | 64.43 | 64.70 | 63.69 | 64.61 | 61,882,208 | +0.13(+0.21%) |
May 23, 2012 | 63.44 | 64.61 | 62.97 | 64.48 | 79,425,672 | +0.41(+0.64%) |
May 22, 2012 | 64.43 | 64.94 | 63.63 | 64.06 | 67,233,344 | -0.39(-0.60%) |
May 21, 2012 | 63.17 | 64.45 | 62.73 | 64.45 | 71,739,040 | +1.48(+2.35%) |
May 18, 2012 | 63.56 | 64.00 | 62.80 | 62.97 | 92,099,360 | -0.60(-0.94%) |
May 17, 2012 | 65.10 | 65.21 | 63.53 | 63.57 | 85,004,576 | -1.48(-2.27%) |
May 16, 2012 | 65.74 | 66.09 | 65.00 | 65.05 | 62,461,240 | -0.47(-0.71%) |
May 15, 2012 | 65.63 | 66.17 | 65.31 | 65.51 | 64,429,984 | -0.12(-0.18%) |
May 14, 2012 | 65.83 | 66.15 | 65.43 | 65.63 | 60,755,760 | -0.89(-1.33%) |
May 11, 2012 | 66.14 | 67.07 | 66.11 | 66.52 | 53,215,768 | -0.17(-0.25%) |
May 10, 2012 | 66.87 | 67.06 | 66.29 | 66.69 | 54,207,408 | +0.25(+0.38%) |
May 09, 2012 | 65.97 | 66.82 | 65.73 | 66.43 | 76,433,720 | -0.38(-0.57%) |
May 08, 2012 | 66.34 | 66.85 | 65.73 | 66.81 | 74,661,744 | -0.04(-0.06%) |
May 07, 2012 | 66.40 | 67.11 | 66.28 | 66.85 | 56,178,548 | +0.18(+0.27%) |
May 04, 2012 | 67.50 | 67.91 | 66.55 | 66.68 | 89,079,392 | -1.29(-1.90%) |
May 03, 2012 | 68.84 | 68.93 | 67.59 | 67.97 | 72,934,912 | -0.97(-1.41%) |
May 02, 2012 | 68.21 | 68.97 | 67.92 | 68.94 | 61,794,152 | +0.19(+0.27%) |
May 01, 2012 | 68.76 | 69.95 | 68.53 | 68.75 | 71,719,912 | +0.07(+0.10%) |
Apr 30, 2012 | 69.43 | 69.43 | 68.65 | 68.68 | 45,185,340 | -0.77(-1.10%) |
Apr 27, 2012 | 69.11 | 69.58 | 68.31 | 69.45 | 53,030,240 | +0.54(+0.78%) |
Apr 26, 2012 | 68.25 | 69.02 | 68.14 | 68.91 | 51,181,216 | +0.67(+0.99%) |
Apr 25, 2012 | 68.08 | 68.60 | 67.89 | 68.24 | 59,620,796 | +1.05(+1.56%) |
Apr 24, 2012 | 66.71 | 67.39 | 66.48 | 67.19 | 53,152,184 | +0.51(+0.76%) |
Apr 23, 2012 | 66.58 | 66.74 | 66.02 | 66.69 | 74,106,968 | -0.94(-1.38%) |
Apr 20, 2012 | 67.68 | 68.26 | 67.49 | 67.62 | 55,321,864 | +0.39(+0.58%) |
Apr 19, 2012 | 67.71 | 68.28 | 66.81 | 67.23 | 88,084,640 | -0.39(-0.57%) |
Apr 18, 2012 | 67.79 | 68.01 | 67.30 | 67.62 | 58,131,528 | -0.51(-0.75%) |
Apr 17, 2012 | 67.72 | 68.75 | 67.67 | 68.14 | 55,438,732 | +0.97(+1.44%) |
Apr 16, 2012 | 67.35 | 67.61 | 66.50 | 67.17 | 53,052,372 | +0.11(+0.16%) |
Apr 13, 2012 | 67.76 | 67.79 | 66.96 | 67.06 | 64,012,464 | -0.89(-1.31%) |
Apr 12, 2012 | 67.06 | 68.21 | 67.00 | 67.95 | 71,556,432 | +0.96(+1.43%) |
Apr 11, 2012 | 66.61 | 67.08 | 66.50 | 66.99 | 64,464,320 | +0.94(+1.42%) |
Apr 10, 2012 | 67.38 | 67.58 | 65.88 | 66.05 | 120,074,112 | -1.59(-2.36%) |
Apr 09, 2012 | 67.52 | 67.92 | 67.32 | 67.65 | 59,381,880 | -1.13(-1.64%) |
Apr 05, 2012 | 68.79 | 69.13 | 68.64 | 68.78 | 37,931,864 | -0.30(-0.44%) |
Apr 04, 2012 | 69.44 | 69.49 | 68.67 | 69.08 | 77,291,640 | -1.12(-1.60%) |
Apr 03, 2012 | 70.53 | 70.82 | 69.91 | 70.20 | 61,697,700 | -0.47(-0.67%) |
Apr 02, 2012 | 69.59 | 70.70 | 69.45 | 70.67 | 62,578,324 | +0.86(+1.23%) |
Mar 30, 2012 | 70.47 | 70.48 | 69.58 | 69.81 | 54,450,584 | -0.23(-0.33%) |
Mar 29, 2012 | 69.75 | 70.16 | 69.14 | 70.04 | 54,107,584 | -0.20(-0.29%) |
Mar 28, 2012 | 70.66 | 70.83 | 69.64 | 70.24 | 57,926,132 | -0.40(-0.57%) |
Mar 27, 2012 | 71.17 | 71.37 | 70.61 | 70.65 | 49,499,524 | -0.51(-0.72%) |
Mar 26, 2012 | 70.60 | 71.20 | 70.50 | 71.16 | 65,496,900 | +1.46(+2.09%) |
Mar 23, 2012 | 69.13 | 69.80 | 68.50 | 69.70 | 55,115,504 | +0.68(+0.98%) |
Mar 22, 2012 | 68.99 | 69.31 | 68.60 | 69.03 | 71,510,920 | -0.67(-0.96%) |
Mar 21, 2012 | 69.93 | 70.12 | 69.46 | 69.70 | 48,166,608 | -0.02(-0.03%) |
Mar 20, 2012 | 69.86 | 70.01 | 69.41 | 69.72 | 52,148,140 | -0.63(-0.89%) |
Mar 19, 2012 | 69.67 | 70.93 | 69.55 | 70.35 | 79,506,280 | +0.59(+0.84%) |
Mar 16, 2012 | 69.94 | 69.99 | 69.46 | 69.76 | 50,026,812 | -0.06(-0.08%) |
Mar 15, 2012 | 69.13 | 69.86 | 68.94 | 69.82 | 69,889,960 | +0.58(+0.84%) |
Mar 14, 2012 | 69.73 | 69.95 | 68.93 | 69.24 | 55,573,136 | -0.57(-0.82%) |
Mar 13, 2012 | 68.97 | 69.83 | 68.42 | 69.81 | 72,553,736 | +1.36(+1.99%) |
Mar 12, 2012 | 68.70 | 68.86 | 68.12 | 68.45 | 40,552,148 | -0.13(-0.20%) |
Mar 09, 2012 | 67.67 | 69.04 | 67.62 | 68.58 | 73,129,000 | +0.92(+1.35%) |
Mar 08, 2012 | 67.24 | 67.82 | 66.73 | 67.67 | 52,090,064 | +0.87(+1.30%) |
Mar 07, 2012 | 66.32 | 66.87 | 66.21 | 66.80 | 68,361,792 | +0.62(+0.94%) |
Mar 06, 2012 | 66.75 | 66.92 | 65.90 | 66.18 | 96,028,080 | -1.34(-1.99%) |
Mar 05, 2012 | 67.23 | 67.57 | 66.75 | 67.52 | 52,735,384 | +0.08(+0.11%) |
Mar 02, 2012 | 68.43 | 68.62 | 67.10 | 67.45 | 84,226,416 | -1.03(-1.50%) |
Mar 01, 2012 | 68.40 | 69.23 | 68.38 | 68.47 | 82,709,408 | +0.35(+0.52%) |
Feb 29, 2012 | 69.38 | 69.73 | 68.05 | 68.12 | 76,400,264 | -1.03(-1.49%) |
Feb 28, 2012 | 69.38 | 73.64 | 68.79 | 69.15 | 56,730,748 | -0.18(-0.27%) |
Feb 27, 2012 | 68.78 | 69.72 | 68.29 | 69.34 | 61,642,268 | -0.12(-0.17%) |
Feb 24, 2012 | 69.62 | 69.78 | 69.31 | 69.46 | 44,747,024 | -0.13(-0.19%) |
Feb 23, 2012 | 68.57 | 69.63 | 68.30 | 69.59 | 63,266,392 | +1.03(+1.50%) |
Feb 22, 2012 | 68.89 | 69.22 | 68.50 | 68.57 | 50,698,776 | -0.55(-0.79%) |
Feb 21, 2012 | 69.69 | 69.79 | 68.78 | 69.11 | 47,460,560 | -0.47(-0.68%) |
Feb 17, 2012 | 70.00 | 70.02 | 69.45 | 69.58 | 39,619,412 | -0.01(-0.01%) |
Feb 16, 2012 | 68.35 | 69.68 | 68.31 | 69.59 | 73,121,512 | +1.29(+1.88%) |
Feb 15, 2012 | 69.27 | 69.28 | 68.08 | 68.31 | 71,179,592 | -0.57(-0.83%) |
Feb 14, 2012 | 68.84 | 69.02 | 68.38 | 68.88 | 58,746,924 | -0.31(-0.45%) |
Feb 13, 2012 | 69.01 | 69.28 | 68.59 | 69.19 | 45,866,712 | +0.88(+1.29%) |
Feb 10, 2012 | 68.50 | 68.64 | 68.15 | 68.31 | 50,575,024 | -0.95(-1.37%) |
Feb 09, 2012 | 69.78 | 69.78 | 68.78 | 69.25 | 57,958,396 | -0.34(-0.50%) |
Feb 08, 2012 | 69.59 | 69.94 | 68.86 | 69.60 | 55,558,180 | +0.15(+0.22%) |
Feb 07, 2012 | 69.43 | 69.75 | 68.99 | 69.45 | 49,523,852 | -0.04(-0.06%) |
Feb 06, 2012 | 69.40 | 69.70 | 69.23 | 69.49 | 41,066,932 | -0.23(-0.33%) |
Feb 03, 2012 | 69.31 | 69.95 | 69.12 | 69.72 | 86,547,848 | +1.49(+2.18%) |
Feb 02, 2012 | 68.11 | 68.52 | 67.86 | 68.23 | 55,207,140 | +0.39(+0.57%) |
Feb 01, 2012 | 67.04 | 67.99 | 66.79 | 67.84 | 80,034,664 | +1.43(+2.15%) |
Jan 31, 2012 | 66.95 | 67.09 | 66.04 | 66.41 | 61,898,568 | -0.07(-0.10%) |
Jan 30, 2012 | 66.46 | 66.76 | 65.99 | 66.48 | 55,046,152 | -0.52(-0.78%) |
Jan 27, 2012 | 66.23 | 67.05 | 66.20 | 67.00 | 62,114,388 | +0.45(+0.68%) |
Jan 26, 2012 | 67.12 | 67.16 | 66.19 | 66.55 | 62,769,088 | -0.08(-0.11%) |
Jan 25, 2012 | 66.06 | 66.88 | 65.72 | 66.62 | 81,231,536 | +0.56(+0.85%) |
Jan 24, 2012 | 65.29 | 66.19 | 64.94 | 66.06 | 59,319,444 | +0.38(+0.58%) |
Jan 23, 2012 | 65.78 | 66.26 | 65.18 | 65.68 | 44,595,600 | -0.08(-0.13%) |
Jan 20, 2012 | 65.64 | 65.99 | 65.47 | 65.77 | 50,240,148 | +0.04(+0.06%) |
Jan 19, 2012 | 65.67 | 65.86 | 65.27 | 65.72 | 42,628,008 | +0.40(+0.62%) |
Jan 18, 2012 | 64.14 | 65.33 | 64.00 | 65.32 | 58,680,668 | +1.17(+1.82%) |
Jan 17, 2012 | 64.80 | 64.94 | 63.99 | 64.15 | 39,539,756 | -0.05(-0.08%) |
Jan 13, 2012 | 64.03 | 64.28 | 63.54 | 64.20 | 50,689,228 | -0.34(-0.53%) |
Jan 12, 2012 | 64.54 | 64.65 | 63.83 | 64.55 | 41,197,328 | +0.19(+0.30%) |
Jan 11, 2012 | 63.83 | 64.44 | 63.77 | 64.35 | 39,794,016 | +0.25(+0.39%) |
Jan 10, 2012 | 64.01 | 64.24 | 63.84 | 64.10 | 51,104,640 | +0.92(+1.46%) |
Jan 09, 2012 | 63.15 | 63.29 | 62.54 | 63.18 | 59,746,512 | +0.32(+0.50%) |
Jan 06, 2012 | 63.05 | 63.35 | 62.42 | 62.86 | 54,137,096 | -0.16(-0.25%) |
Jan 05, 2012 | 62.67 | 63.32 | 61.67 | 63.02 | 68,145,712 | +0.35(+0.56%) |
Jan 04, 2012 | 62.68 | 62.92 | 62.25 | 62.67 | 40,466,236 | +0.68(+1.10%) |
Dec 30, 2011 | 62.25 | 62.63 | 61.93 | 61.98 | 38,059,820 | -0.34(-0.54%) |
Dec 29, 2011 | 61.97 | 62.56 | 61.86 | 62.32 | 32,231,604 | +0.62(+1.01%) |
Dec 28, 2011 | 62.93 | 62.95 | 61.58 | 61.70 | 44,987,204 | -1.14(-1.82%) |
Dec 27, 2011 | 62.41 | 63.17 | 62.26 | 62.84 | 32,030,482 | +0.18(+0.30%) |
Dec 23, 2011 | 62.66 | 62.77 | 62.26 | 62.66 | 28,956,818 | +0.63(+1.01%) |
Dec 21, 2011 | 61.50 | 62.22 | 60.83 | 62.03 | 70,761,488 | +0.25(+0.41%) |
Dec 20, 2011 | 60.68 | 61.87 | 60.65 | 61.78 | 88,637,600 | +2.38(+4.01%) |
Dec 19, 2011 | 61.00 | 61.22 | 59.24 | 59.39 | 63,202,184 | -1.05(-1.73%) |
Dec 16, 2011 | 60.45 | 61.29 | 59.99 | 60.44 | 79,185,360 | +0.47(+0.78%) |
Dec 15, 2011 | 60.27 | 60.31 | 59.42 | 59.97 | 59,873,180 | +0.55(+0.93%) |
Dec 14, 2011 | 59.59 | 60.13 | 59.03 | 59.42 | 92,871,696 | -0.75(-1.25%) |
Dec 13, 2011 | 62.09 | 62.29 | 59.84 | 60.17 | 94,464,088 | -1.28(-2.08%) |
Dec 12, 2011 | 61.47 | 62.39 | 60.64 | 61.45 | 56,932,908 | -0.89(-1.44%) |
Dec 09, 2011 | 60.64 | 62.70 | 60.54 | 62.34 | 86,304,584 | +1.82(+3.01%) |
Dec 08, 2011 | 61.81 | 62.04 | 60.40 | 60.52 | 84,308,944 | -1.94(-3.11%) |
Dec 07, 2011 | 62.13 | 62.78 | 61.17 | 62.46 | 66,839,356 | -0.13(-0.20%) |
Dec 06, 2011 | 62.57 | 62.97 | 61.97 | 62.59 | 52,123,960 | +0.06(+0.09%) |
Dec 05, 2011 | 62.68 | 63.06 | 62.00 | 62.53 | 69,856,704 | +1.05(+1.71%) |
Dec 02, 2011 | 61.97 | 62.42 | 61.32 | 61.48 | 57,004,004 | +0.25(+0.41%) |
Dec 01, 2011 | 61.45 | 62.01 | 61.11 | 61.22 | 66,976,124 | -0.44(-0.72%) |
Nov 30, 2011 | 60.69 | 61.72 | 58.25 | 61.67 | 112,144,920 | +3.40(+5.84%) |
Nov 29, 2011 | 58.41 | 58.70 | 57.81 | 58.26 | 69,502,912 | -0.11(-0.19%) |
Nov 28, 2011 | 57.79 | 58.48 | 57.64 | 58.37 | 70,723,784 | +2.65(+4.76%) |
Nov 25, 2011 | 56.08 | 56.91 | 55.72 | 55.72 | 33,677,596 | -0.72(-1.27%) |
Nov 23, 2011 | 57.63 | 57.79 | 56.35 | 56.44 | 83,374,536 | -1.83(-3.14%) |
Nov 22, 2011 | 58.66 | 59.07 | 57.96 | 58.27 | 66,236,200 | -0.49(-0.84%) |
Nov 21, 2011 | 59.00 | 59.26 | 58.22 | 58.77 | 69,605,120 | -1.44(-2.39%) |
Nov 18, 2011 | 60.43 | 60.61 | 59.76 | 60.20 | 63,920,500 | -0.02(-0.03%) |
Nov 17, 2011 | 61.02 | 61.42 | 59.61 | 60.22 | 94,361,304 | -0.87(-1.42%) |
Nov 16, 2011 | 61.45 | 62.63 | 60.98 | 61.09 | 68,023,728 | -1.01(-1.62%) |
Nov 15, 2011 | 60.99 | 62.43 | 60.58 | 62.09 | 78,653,048 | +0.78(+1.27%) |
Nov 14, 2011 | 61.98 | 62.12 | 60.86 | 61.32 | 73,068,408 | -0.89(-1.44%) |
Nov 11, 2011 | 61.34 | 62.34 | 60.66 | 62.21 | 74,674,696 | +1.60(+2.64%) |
Nov 10, 2011 | 61.16 | 61.25 | 59.91 | 60.61 | 84,929,080 | +0.44(+0.74%) |
Nov 09, 2011 | 61.32 | 61.83 | 60.07 | 60.17 | 94,168,984 | -3.01(-4.77%) |
Nov 08, 2011 | 62.85 | 63.27 | 61.44 | 63.18 | 86,413,024 | +0.91(+1.46%) |
Nov 07, 2011 | 62.31 | 62.62 | 60.97 | 62.27 | 80,268,168 | -0.13(-0.20%) |
Nov 04, 2011 | 62.04 | 62.58 | 61.52 | 62.40 | 78,028,168 | -0.31(-0.49%) |
Nov 03, 2011 | 62.12 | 62.90 | 60.46 | 62.70 | 89,218,608 | +1.52(+2.49%) |
Nov 02, 2011 | 60.74 | 61.31 | 60.08 | 61.18 | 76,298,696 | +1.47(+2.47%) |