Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 84.95 | 85.53 | 84.03 | 85.23 | 1,629,050 | +0.67(+0.79%) |
Oct 26, 2012 | 84.90 | 84.56 | 84.56 | 84.56 | 2,199,935 | -0.53(-0.62%) |
Oct 25, 2012 | 84.03 | 86.32 | 84.03 | 85.09 | 3,578,062 | +3.33(+4.08%) |
Oct 24, 2012 | 81.92 | 82.54 | 81.62 | 81.76 | 1,299,105 | -0.08(-0.10%) |
Oct 23, 2012 | 82.18 | 82.42 | 81.68 | 81.84 | 1,309,210 | -0.55(-0.67%) |
Oct 19, 2012 | 83.26 | 83.26 | 81.84 | 82.39 | 1,716,613 | -1.04(-1.25%) |
Oct 18, 2012 | 83.35 | 83.60 | 83.08 | 83.43 | 716,401 | +0.07(+0.09%) |
Oct 17, 2012 | 84.21 | 84.60 | 83.23 | 83.36 | 1,502,058 | -1.09(-1.29%) |
Oct 16, 2012 | 83.01 | 84.46 | 83.01 | 84.44 | 1,644,429 | +1.43(+1.73%) |
Oct 15, 2012 | 81.68 | 83.16 | 81.53 | 83.01 | 1,676,615 | +1.46(+1.79%) |
Oct 12, 2012 | 81.32 | 82.16 | 81.29 | 81.55 | 1,391,137 | +0.26(+0.31%) |
Oct 11, 2012 | 81.78 | 81.99 | 81.29 | 81.29 | 745,584 | -0.04(-0.05%) |
Oct 10, 2012 | 81.92 | 81.92 | 80.79 | 81.33 | 1,097,546 | -0.74(-0.90%) |
Oct 09, 2012 | 81.55 | 82.17 | 81.49 | 82.07 | 1,734,608 | +0.66(+0.81%) |
Oct 08, 2012 | 81.72 | 81.95 | 81.26 | 81.41 | 904,158 | -0.31(-0.38%) |
Oct 05, 2012 | 82.21 | 82.73 | 81.46 | 81.72 | 1,349,989 | -0.37(-0.45%) |
Oct 04, 2012 | 80.19 | 82.78 | 79.94 | 82.09 | 3,464,747 | +2.44(+3.06%) |
Oct 03, 2012 | 78.88 | 80.07 | 78.57 | 79.65 | 1,625,619 | +0.74(+0.94%) |
Oct 02, 2012 | 78.46 | 78.91 | 78.16 | 78.91 | 1,830,490 | +0.44(+0.56%) |
Oct 01, 2012 | 78.75 | 79.19 | 78.38 | 78.47 | 2,597,185 | -0.11(-0.14%) |
Sep 28, 2012 | 79.50 | 79.50 | 78.41 | 78.58 | 2,451,937 | -1.02(-1.29%) |
Sep 27, 2012 | 80.38 | 80.41 | 79.42 | 79.60 | 1,709,010 | -0.58(-0.73%) |
Sep 26, 2012 | 80.21 | 80.93 | 80.09 | 80.19 | 1,607,114 | +0.13(+0.16%) |
Sep 25, 2012 | 79.77 | 80.30 | 79.57 | 80.06 | 1,613,080 | +0.59(+0.75%) |
Sep 24, 2012 | 78.86 | 80.10 | 78.78 | 79.47 | 1,639,477 | +0.26(+0.32%) |
Sep 21, 2012 | 79.10 | 79.99 | 78.92 | 79.21 | 1,995,196 | +0.46(+0.58%) |
Sep 20, 2012 | 77.67 | 78.75 | 77.32 | 78.75 | 2,302,800 | +0.68(+0.87%) |
Sep 19, 2012 | 79.38 | 79.50 | 77.93 | 78.08 | 2,436,953 | -1.34(-1.69%) |
Sep 18, 2012 | 79.11 | 79.55 | 78.41 | 79.42 | 1,520,899 | +0.31(+0.39%) |
Sep 17, 2012 | 79.62 | 80.03 | 78.96 | 79.11 | 2,156,000 | -0.72(-0.90%) |
Sep 14, 2012 | 80.20 | 80.20 | 78.20 | 79.83 | 3,806,496 | -0.50(-0.63%) |
Sep 13, 2012 | 79.47 | 80.40 | 79.46 | 80.33 | 1,850,854 | +0.79(+1.00%) |
Sep 12, 2012 | 80.31 | 80.31 | 79.47 | 79.54 | 1,118,754 | -0.34(-0.42%) |
Sep 11, 2012 | 80.23 | 80.28 | 79.77 | 79.88 | 1,137,444 | -0.36(-0.44%) |
Sep 10, 2012 | 80.70 | 80.94 | 80.23 | 80.23 | 1,106,977 | -0.60(-0.75%) |
Sep 07, 2012 | 81.62 | 82.06 | 80.58 | 80.84 | 1,406,892 | -0.86(-1.05%) |
Sep 06, 2012 | 81.30 | 82.00 | 81.17 | 81.69 | 2,064,475 | +0.72(+0.89%) |
Sep 05, 2012 | 80.57 | 81.28 | 80.24 | 80.97 | 1,994,254 | +1.32(+1.66%) |
Sep 04, 2012 | 79.68 | 79.80 | 79.15 | 79.65 | 1,197,179 | +0.08(+0.10%) |
Aug 31, 2012 | 79.55 | 79.80 | 78.75 | 79.57 | 2,065,314 | +0.27(+0.35%) |
Aug 30, 2012 | 79.97 | 80.02 | 79.23 | 79.29 | 1,393,619 | -0.82(-1.03%) |
Aug 29, 2012 | 79.95 | 80.31 | 79.66 | 80.11 | 1,638,495 | +0.29(+0.37%) |
Aug 27, 2012 | 79.42 | 80.31 | 79.11 | 79.82 | 2,042,294 | +0.36(+0.46%) |
Aug 24, 2012 | 78.76 | 79.64 | 78.60 | 79.46 | 1,586,681 | +0.62(+0.79%) |
Aug 23, 2012 | 78.73 | 79.42 | 78.56 | 78.84 | 1,986,578 | +0.23(+0.29%) |
Aug 22, 2012 | 78.88 | 79.59 | 78.60 | 78.61 | 1,718,480 | -0.36(-0.45%) |
Aug 21, 2012 | 78.81 | 79.63 | 78.81 | 78.97 | 1,819,913 | +0.17(+0.22%) |
Aug 20, 2012 | 78.86 | 79.07 | 78.46 | 78.79 | 1,262,356 | +0.04(+0.05%) |
Aug 17, 2012 | 79.88 | 79.88 | 78.42 | 78.76 | 3,122,761 | -2.05(-2.54%) |
Aug 16, 2012 | 80.92 | 81.02 | 80.17 | 80.81 | 1,344,124 | -0.10(-0.12%) |
Aug 15, 2012 | 80.92 | 81.23 | 80.65 | 80.91 | 880,733 | -0.11(-0.14%) |
Aug 14, 2012 | 81.27 | 81.54 | 80.79 | 81.02 | 813,649 | -0.17(-0.21%) |
Aug 13, 2012 | 80.83 | 81.27 | 80.31 | 81.19 | 1,261,943 | +0.03(+0.03%) |
Aug 10, 2012 | 80.34 | 81.21 | 80.08 | 81.16 | 1,451,789 | +0.42(+0.52%) |
Aug 09, 2012 | 80.63 | 81.23 | 80.29 | 80.74 | 1,225,810 | +0.20(+0.25%) |
Aug 08, 2012 | 80.29 | 81.00 | 79.92 | 80.54 | 1,214,917 | -0.03(-0.03%) |
Aug 07, 2012 | 79.95 | 81.04 | 79.92 | 80.57 | 1,751,230 | +0.67(+0.84%) |
Aug 06, 2012 | 79.69 | 80.59 | 79.46 | 79.89 | 1,636,263 | +0.22(+0.27%) |
Aug 03, 2012 | 80.61 | 81.15 | 79.59 | 79.68 | 2,005,007 | -0.13(-0.16%) |
Aug 02, 2012 | 80.88 | 80.88 | 79.51 | 79.80 | 2,778,499 | -1.41(-1.74%) |
Aug 01, 2012 | 82.82 | 82.92 | 81.17 | 81.22 | 2,049,859 | -1.47(-1.77%) |
Jul 31, 2012 | 82.87 | 83.85 | 82.09 | 82.68 | 2,569,017 | +0.07(+0.09%) |
Jul 30, 2012 | 83.49 | 83.49 | 82.09 | 82.61 | 1,905,468 | -0.99(-1.19%) |
Jul 27, 2012 | 85.01 | 85.82 | 83.16 | 83.60 | 3,342,350 | -0.47(-0.56%) |
Jul 26, 2012 | 85.39 | 86.09 | 83.21 | 84.08 | 3,535,042 | -0.38(-0.45%) |
Jul 25, 2012 | 84.80 | 84.88 | 83.58 | 84.46 | 1,187,478 | -0.08(-0.10%) |
Jul 24, 2012 | 85.67 | 85.67 | 83.91 | 84.54 | 1,161,555 | -0.97(-1.13%) |
Jul 23, 2012 | 86.45 | 86.53 | 85.24 | 85.51 | 786,243 | -1.38(-1.58%) |
Jul 20, 2012 | 87.55 | 87.59 | 86.70 | 86.88 | 1,072,624 | -0.83(-0.95%) |
Jul 19, 2012 | 88.09 | 88.61 | 87.66 | 87.71 | 1,169,267 | -0.38(-0.43%) |
Jul 18, 2012 | 87.52 | 88.57 | 87.39 | 88.10 | 1,282,057 | +0.38(+0.44%) |
Jul 17, 2012 | 86.57 | 87.91 | 86.11 | 87.71 | 969,983 | +1.49(+1.72%) |
Jul 16, 2012 | 86.30 | 86.47 | 85.94 | 86.23 | 716,826 | -0.24(-0.27%) |
Jul 13, 2012 | 85.23 | 86.65 | 85.21 | 86.47 | 1,343,137 | +1.14(+1.33%) |
Jul 12, 2012 | 85.25 | 85.75 | 84.82 | 85.33 | 1,157,718 | +0.03(+0.03%) |
Jul 11, 2012 | 85.09 | 86.10 | 85.08 | 85.30 | 1,343,034 | +0.27(+0.32%) |
Jul 10, 2012 | 85.65 | 86.39 | 84.86 | 85.03 | 1,145,488 | -0.57(-0.66%) |
Jul 09, 2012 | 85.42 | 85.79 | 85.21 | 85.59 | 866,825 | +0.36(+0.43%) |
Jul 06, 2012 | 85.55 | 85.95 | 85.06 | 85.23 | 1,238,883 | -0.92(-1.07%) |
Jul 05, 2012 | 87.12 | 87.29 | 85.99 | 86.15 | 1,612,712 | -1.04(-1.19%) |
Jul 03, 2012 | 86.44 | 87.50 | 86.27 | 87.19 | 855,353 | +0.58(+0.67%) |
Jul 02, 2012 | 85.44 | 86.84 | 85.44 | 86.60 | 1,476,601 | +1.17(+1.37%) |
Jun 29, 2012 | 86.09 | 86.09 | 85.14 | 85.44 | 2,047,132 | +0.44(+0.51%) |
Jun 28, 2012 | 83.69 | 85.14 | 83.59 | 85.00 | 1,747,105 | +0.87(+1.04%) |
Jun 27, 2012 | 84.48 | 84.59 | 83.98 | 84.12 | 834,620 | +0.44(+0.52%) |
Jun 26, 2012 | 83.35 | 84.27 | 82.97 | 83.69 | 1,224,868 | +0.74(+0.89%) |
Jun 25, 2012 | 83.09 | 83.11 | 82.47 | 82.95 | 1,059,973 | -0.59(-0.71%) |
Jun 22, 2012 | 83.58 | 83.90 | 82.79 | 83.54 | 1,615,494 | +0.16(+0.20%) |
Jun 21, 2012 | 85.17 | 85.17 | 83.26 | 83.38 | 1,152,436 | -0.68(-0.81%) |
Jun 20, 2012 | 84.75 | 84.97 | 83.60 | 84.06 | 1,653,421 | -0.52(-0.61%) |
Jun 19, 2012 | 83.89 | 85.02 | 83.69 | 84.58 | 1,244,792 | +0.70(+0.84%) |
Jun 18, 2012 | 82.37 | 84.03 | 82.37 | 83.88 | 1,150,154 | +0.95(+1.14%) |
Jun 15, 2012 | 82.35 | 82.94 | 82.26 | 82.93 | 3,956,273 | +1.06(+1.29%) |
Jun 14, 2012 | 81.17 | 82.25 | 81.02 | 81.87 | 1,521,449 | +1.05(+1.30%) |
Jun 13, 2012 | 80.91 | 81.37 | 80.65 | 80.82 | 1,784,060 | -0.11(-0.14%) |
Jun 12, 2012 | 79.48 | 81.07 | 79.48 | 80.93 | 1,673,739 | +0.75(+0.93%) |
Jun 11, 2012 | 80.97 | 81.03 | 80.11 | 80.19 | 2,260,684 | -0.39(-0.49%) |
Jun 08, 2012 | 80.00 | 80.67 | 79.89 | 80.58 | 1,444,859 | +0.59(+0.74%) |
Jun 07, 2012 | 80.77 | 81.52 | 79.91 | 79.99 | 1,818,242 | -0.33(-0.41%) |
Jun 06, 2012 | 80.03 | 80.56 | 79.71 | 80.31 | 1,729,982 | +0.68(+0.86%) |
Jun 05, 2012 | 79.08 | 79.72 | 78.80 | 79.63 | 1,821,365 | +0.25(+0.31%) |
Jun 04, 2012 | 78.81 | 79.39 | 78.52 | 79.39 | 1,824,523 | +0.55(+0.70%) |
Jun 01, 2012 | 78.39 | 79.21 | 78.39 | 78.83 | 2,698,366 | -0.53(-0.66%) |
May 31, 2012 | 78.88 | 79.94 | 78.65 | 79.36 | 3,594,079 | +0.32(+0.40%) |
May 30, 2012 | 79.14 | 79.66 | 79.02 | 79.04 | 1,926,741 | -0.63(-0.79%) |
May 29, 2012 | 79.97 | 80.01 | 79.27 | 79.67 | 2,449,457 | -0.06(-0.08%) |
May 25, 2012 | 78.88 | 79.96 | 78.84 | 79.73 | 1,416,886 | +0.64(+0.80%) |
May 24, 2012 | 78.79 | 79.56 | 78.55 | 79.09 | 1,619,862 | +0.32(+0.40%) |
May 23, 2012 | 78.96 | 79.09 | 78.15 | 78.78 | 2,355,052 | -0.55(-0.69%) |
May 22, 2012 | 78.47 | 79.59 | 78.35 | 79.32 | 2,527,240 | -0.05(-0.06%) |
May 21, 2012 | 79.40 | 79.63 | 78.67 | 79.37 | 2,504,078 | -0.15(-0.18%) |
May 18, 2012 | 80.37 | 80.75 | 78.62 | 79.51 | 4,106,281 | -0.49(-0.61%) |
May 17, 2012 | 81.08 | 81.13 | 79.99 | 80.00 | 1,722,586 | -0.87(-1.08%) |
May 16, 2012 | 80.93 | 81.59 | 80.66 | 80.88 | 1,664,331 | +0.06(+0.08%) |
May 15, 2012 | 81.32 | 81.44 | 80.57 | 80.81 | 1,783,146 | -0.51(-0.63%) |
May 14, 2012 | 81.28 | 81.79 | 80.93 | 81.32 | 1,551,135 | -0.65(-0.79%) |
May 11, 2012 | 81.28 | 82.47 | 81.11 | 81.97 | 1,068,679 | +0.40(+0.49%) |
May 10, 2012 | 81.63 | 82.05 | 81.33 | 81.57 | 1,417,013 | +0.23(+0.28%) |
May 09, 2012 | 81.06 | 81.86 | 80.65 | 81.34 | 2,303,284 | -0.28(-0.35%) |
May 08, 2012 | 81.24 | 81.69 | 80.49 | 81.62 | 2,110,682 | +0.16(+0.20%) |
May 07, 2012 | 81.18 | 81.74 | 81.18 | 81.46 | 1,483,136 | +0.01(+0.01%) |
May 04, 2012 | 82.20 | 82.45 | 81.27 | 81.45 | 1,686,117 | -0.92(-1.11%) |
May 03, 2012 | 81.99 | 82.98 | 81.63 | 82.37 | 2,058,284 | +0.38(+0.47%) |
May 02, 2012 | 82.05 | 82.21 | 81.66 | 81.99 | 2,133,144 | -0.25(-0.30%) |
May 01, 2012 | 80.69 | 82.91 | 80.61 | 82.23 | 3,754,330 | -0.88(-1.06%) |
Apr 30, 2012 | 82.86 | 84.07 | 82.86 | 83.11 | 2,654,698 | +0.33(+0.40%) |
Apr 27, 2012 | 83.44 | 83.81 | 82.74 | 82.79 | 2,188,016 | -0.20(-0.24%) |
Apr 26, 2012 | 83.11 | 83.76 | 82.53 | 82.99 | 2,503,917 | -0.10(-0.12%) |
Apr 25, 2012 | 83.22 | 83.56 | 82.81 | 83.09 | 1,276,619 | +0.36(+0.44%) |
Apr 24, 2012 | 82.65 | 82.94 | 82.28 | 82.72 | 1,273,571 | +0.30(+0.36%) |
Apr 23, 2012 | 81.84 | 82.97 | 81.55 | 82.42 | 1,734,970 | -0.32(-0.38%) |
Apr 20, 2012 | 82.53 | 83.09 | 82.45 | 82.74 | 1,845,515 | +0.39(+0.47%) |
Apr 19, 2012 | 83.05 | 83.18 | 81.82 | 82.35 | 1,847,764 | -0.59(-0.71%) |
Apr 18, 2012 | 82.92 | 83.04 | 82.51 | 82.94 | 2,206,774 | -0.13(-0.15%) |
Apr 17, 2012 | 81.98 | 83.20 | 81.80 | 83.07 | 2,460,156 | +1.45(+1.77%) |
Apr 16, 2012 | 82.02 | 82.38 | 81.31 | 81.62 | 2,254,216 | -0.65(-0.78%) |
Apr 13, 2012 | 82.94 | 83.15 | 81.85 | 82.27 | 3,163,912 | -0.78(-0.94%) |
Apr 12, 2012 | 82.57 | 84.28 | 82.29 | 83.05 | 8,135,457 | +3.13(+3.91%) |
Apr 11, 2012 | 79.77 | 80.09 | 79.22 | 79.92 | 2,305,441 | +1.04(+1.31%) |
Apr 10, 2012 | 79.14 | 79.96 | 78.88 | 78.88 | 1,595,951 | -0.53(-0.66%) |
Apr 09, 2012 | 79.10 | 80.04 | 78.78 | 79.41 | 1,650,155 | -0.45(-0.56%) |
Apr 05, 2012 | 79.58 | 80.12 | 79.40 | 79.86 | 1,234,380 | -0.05(-0.07%) |
Apr 04, 2012 | 79.92 | 80.31 | 79.61 | 79.91 | 1,546,988 | -0.59(-0.73%) |
Apr 03, 2012 | 80.81 | 80.85 | 80.06 | 80.50 | 2,263,328 | -0.12(-0.15%) |
Apr 02, 2012 | 79.69 | 80.75 | 79.64 | 80.62 | 1,772,068 | +0.82(+1.03%) |
Mar 30, 2012 | 80.69 | 80.84 | 79.76 | 79.80 | 2,716,128 | -0.75(-0.93%) |
Mar 29, 2012 | 79.60 | 80.63 | 79.42 | 80.55 | 1,564,386 | +0.37(+0.46%) |
Mar 28, 2012 | 80.36 | 80.78 | 79.75 | 80.18 | 1,684,228 | -0.12(-0.15%) |
Mar 27, 2012 | 79.85 | 80.56 | 79.80 | 80.29 | 1,838,822 | +0.65(+0.81%) |
Mar 26, 2012 | 79.25 | 79.86 | 79.19 | 79.65 | 2,299,454 | +1.11(+1.41%) |
Mar 23, 2012 | 78.38 | 79.03 | 77.83 | 78.54 | 1,683,091 | +0.18(+0.23%) |
Mar 22, 2012 | 78.21 | 78.80 | 78.18 | 78.36 | 2,198,420 | -0.53(-0.67%) |
Mar 21, 2012 | 79.25 | 79.42 | 78.78 | 78.88 | 1,457,882 | -0.32(-0.40%) |
Mar 20, 2012 | 79.00 | 79.35 | 78.81 | 79.20 | 1,809,482 | -0.08(-0.10%) |
Mar 19, 2012 | 79.64 | 79.76 | 78.96 | 79.28 | 1,903,444 | -0.33(-0.41%) |
Mar 16, 2012 | 79.72 | 80.03 | 79.25 | 79.61 | 1,737,151 | +0.08(+0.10%) |
Mar 15, 2012 | 79.31 | 79.53 | 78.69 | 79.53 | 1,327,695 | +0.15(+0.18%) |
Mar 14, 2012 | 78.85 | 79.72 | 78.54 | 79.39 | 1,585,250 | +0.54(+0.68%) |
Mar 13, 2012 | 79.00 | 79.22 | 78.12 | 78.85 | 2,060,396 | +0.16(+0.21%) |
Mar 12, 2012 | 78.88 | 79.14 | 78.21 | 78.68 | 2,930,985 | +0.13(+0.16%) |
Mar 09, 2012 | 77.65 | 79.18 | 77.61 | 78.56 | 3,069,465 | +0.76(+0.98%) |
Mar 08, 2012 | 75.86 | 78.10 | 75.77 | 77.79 | 2,677,961 | +2.32(+3.07%) |
Mar 07, 2012 | 74.94 | 75.65 | 74.34 | 75.48 | 3,163,176 | +0.66(+0.89%) |
Mar 06, 2012 | 74.34 | 75.06 | 74.13 | 74.81 | 2,018,429 | +0.03(+0.04%) |
Mar 05, 2012 | 74.65 | 75.36 | 74.42 | 74.78 | 1,052,416 | +0.07(+0.10%) |
Mar 02, 2012 | 76.09 | 76.31 | 74.34 | 74.71 | 3,221,561 | -1.59(-2.09%) |
Mar 01, 2012 | 75.91 | 76.43 | 75.53 | 76.30 | 2,041,364 | +0.37(+0.49%) |
Feb 29, 2012 | 75.27 | 76.28 | 74.69 | 75.93 | 3,368,822 | +0.94(+1.25%) |
Feb 28, 2012 | 74.48 | 75.38 | 73.93 | 74.99 | 1,657,618 | +0.52(+0.70%) |
Feb 27, 2012 | 73.79 | 74.67 | 73.58 | 74.48 | 1,444,185 | +0.10(+0.13%) |
Feb 24, 2012 | 73.71 | 74.54 | 73.11 | 74.38 | 1,721,456 | +0.82(+1.11%) |
Feb 23, 2012 | 73.33 | 73.87 | 73.20 | 73.56 | 1,206,662 | +0.14(+0.19%) |
Feb 22, 2012 | 73.99 | 74.25 | 73.22 | 73.42 | 1,298,791 | -0.34(-0.47%) |
Feb 21, 2012 | 74.85 | 74.99 | 73.41 | 73.77 | 1,216,623 | -1.12(-1.50%) |
Feb 17, 2012 | 73.58 | 75.16 | 73.52 | 74.89 | 2,643,015 | +1.41(+1.93%) |
Feb 16, 2012 | 73.76 | 73.76 | 73.11 | 73.48 | 1,650,242 | -0.26(-0.36%) |
Feb 15, 2012 | 74.28 | 74.48 | 73.51 | 73.74 | 1,205,881 | -0.51(-0.68%) |
Feb 14, 2012 | 73.53 | 74.75 | 73.53 | 74.25 | 1,350,953 | +0.18(+0.24%) |
Feb 13, 2012 | 74.00 | 74.26 | 73.29 | 74.07 | 1,402,723 | +0.29(+0.39%) |
Feb 10, 2012 | 74.13 | 74.29 | 73.57 | 73.78 | 1,382,705 | -0.77(-1.03%) |
Feb 09, 2012 | 75.09 | 75.09 | 74.18 | 74.55 | 1,208,716 | -0.59(-0.78%) |
Feb 08, 2012 | 75.10 | 75.24 | 74.81 | 75.14 | 1,506,585 | +0.14(+0.18%) |
Feb 07, 2012 | 74.28 | 75.06 | 74.22 | 75.00 | 2,358,364 | +0.35(+0.47%) |
Feb 06, 2012 | 73.11 | 74.67 | 73.08 | 74.65 | 2,973,619 | +1.36(+1.86%) |
Feb 03, 2012 | 74.76 | 75.00 | 72.94 | 73.29 | 3,472,668 | -1.39(-1.86%) |
Feb 02, 2012 | 75.04 | 75.05 | 74.15 | 74.67 | 1,842,137 | -0.43(-0.57%) |
Feb 01, 2012 | 74.38 | 75.23 | 74.15 | 75.10 | 2,791,355 | +0.98(+1.32%) |
Jan 31, 2012 | 75.20 | 75.55 | 73.21 | 74.12 | 5,364,499 | +2.75(+3.85%) |
Jan 30, 2012 | 71.70 | 71.76 | 70.79 | 71.37 | 2,083,776 | -0.56(-0.78%) |
Jan 27, 2012 | 71.24 | 72.43 | 71.23 | 71.94 | 2,577,008 | +0.68(+0.95%) |
Jan 26, 2012 | 70.66 | 71.74 | 70.09 | 71.26 | 3,567,302 | +0.64(+0.91%) |
Jan 25, 2012 | 69.39 | 70.71 | 69.10 | 70.61 | 1,902,737 | +1.18(+1.70%) |
Jan 24, 2012 | 69.03 | 69.70 | 68.93 | 69.43 | 1,838,590 | +0.01(+0.01%) |
Jan 23, 2012 | 69.30 | 70.26 | 69.30 | 69.42 | 1,607,475 | +0.03(+0.04%) |
Jan 20, 2012 | 68.84 | 69.99 | 68.73 | 69.40 | 3,550,960 | +0.56(+0.82%) |
Jan 19, 2012 | 68.90 | 69.04 | 67.93 | 68.83 | 3,623,023 | -0.07(-0.11%) |
Jan 18, 2012 | 69.99 | 69.99 | 68.59 | 68.91 | 3,598,341 | -1.34(-1.91%) |
Jan 17, 2012 | 70.78 | 71.11 | 70.10 | 70.25 | 1,857,523 | +0.19(+0.27%) |
Jan 13, 2012 | 70.50 | 70.65 | 69.72 | 70.06 | 2,973,945 | -0.83(-1.16%) |
Jan 12, 2012 | 71.75 | 71.80 | 70.87 | 70.88 | 1,376,378 | -0.56(-0.79%) |
Jan 11, 2012 | 71.86 | 72.00 | 71.30 | 71.45 | 1,170,718 | -0.83(-1.14%) |
Jan 10, 2012 | 72.72 | 73.32 | 71.92 | 72.27 | 2,223,541 | -0.06(-0.09%) |
Jan 09, 2012 | 71.18 | 72.47 | 70.95 | 72.33 | 2,086,713 | +0.98(+1.37%) |
Jan 06, 2012 | 70.58 | 71.44 | 70.42 | 71.36 | 1,535,940 | +0.77(+1.09%) |
Jan 05, 2012 | 71.31 | 71.37 | 70.48 | 70.58 | 2,694,141 | -1.14(-1.59%) |
Jan 04, 2012 | 71.81 | 72.38 | 71.45 | 71.73 | 1,135,568 | +1.06(+1.50%) |
Dec 30, 2011 | 71.00 | 71.13 | 70.63 | 70.67 | 1,065,556 | -0.34(-0.47%) |
Dec 29, 2011 | 70.35 | 71.11 | 70.21 | 71.00 | 1,133,203 | +0.94(+1.35%) |
Dec 28, 2011 | 71.64 | 71.71 | 70.01 | 70.06 | 1,433,285 | -1.64(-2.29%) |
Dec 27, 2011 | 71.06 | 71.90 | 71.06 | 71.70 | 797,240 | +0.29(+0.41%) |
Dec 23, 2011 | 71.20 | 71.57 | 71.12 | 71.41 | 822,886 | +0.81(+1.14%) |
Dec 21, 2011 | 71.08 | 71.50 | 70.01 | 70.60 | 1,125,926 | -0.60(-0.84%) |
Dec 20, 2011 | 70.53 | 71.77 | 70.50 | 71.20 | 1,325,421 | +1.71(+2.47%) |
Dec 19, 2011 | 70.45 | 70.96 | 69.27 | 69.49 | 792,039 | -0.99(-1.40%) |
Dec 16, 2011 | 70.34 | 71.65 | 70.26 | 70.48 | 1,727,323 | +0.72(+1.03%) |
Dec 15, 2011 | 69.91 | 70.64 | 69.67 | 69.76 | 1,395,062 | +0.22(+0.31%) |
Dec 14, 2011 | 71.26 | 71.36 | 69.26 | 69.54 | 1,823,347 | -2.09(-2.91%) |
Dec 13, 2011 | 72.42 | 72.84 | 71.26 | 71.63 | 1,746,713 | -0.54(-0.75%) |
Dec 12, 2011 | 72.02 | 72.22 | 71.51 | 72.17 | 1,479,163 | -0.15(-0.21%) |
Dec 09, 2011 | 71.79 | 72.72 | 71.76 | 72.33 | 1,402,734 | +1.01(+1.41%) |
Dec 08, 2011 | 73.02 | 73.19 | 71.20 | 71.32 | 1,380,718 | -1.95(-2.66%) |
Dec 07, 2011 | 72.78 | 73.69 | 72.23 | 73.27 | 1,352,683 | +0.11(+0.15%) |
Dec 06, 2011 | 73.22 | 73.93 | 73.04 | 73.16 | 1,077,563 | -0.16(-0.22%) |
Dec 05, 2011 | 74.04 | 74.18 | 72.13 | 73.32 | 2,023,738 | +0.32(+0.43%) |
Dec 02, 2011 | 74.54 | 74.54 | 72.51 | 73.01 | 1,543,919 | -1.10(-1.48%) |
Dec 01, 2011 | 73.89 | 74.61 | 73.70 | 74.10 | 1,709,261 | +0.35(+0.48%) |
Nov 30, 2011 | 72.80 | 73.79 | 72.42 | 73.75 | 2,105,338 | +2.38(+3.33%) |
Nov 29, 2011 | 71.32 | 71.82 | 70.86 | 71.37 | 1,581,130 | +0.59(+0.83%) |
Nov 28, 2011 | 71.01 | 71.35 | 70.33 | 70.78 | 1,632,557 | +1.72(+2.49%) |
Nov 25, 2011 | 69.26 | 70.11 | 69.04 | 69.06 | 603,612 | -0.85(-1.22%) |
Nov 23, 2011 | 70.06 | 70.47 | 69.41 | 69.92 | 1,227,615 | -0.78(-1.10%) |
Nov 22, 2011 | 70.93 | 71.54 | 70.43 | 70.69 | 1,404,856 | -0.40(-0.56%) |
Nov 21, 2011 | 71.72 | 71.82 | 70.21 | 71.09 | 1,815,760 | -1.29(-1.79%) |
Nov 18, 2011 | 73.10 | 73.23 | 72.30 | 72.38 | 1,749,535 | -0.38(-0.52%) |
Nov 17, 2011 | 73.10 | 73.40 | 72.00 | 72.76 | 1,503,063 | -0.52(-0.70%) |
Nov 16, 2011 | 74.05 | 74.33 | 73.20 | 73.28 | 1,834,538 | -1.64(-2.19%) |
Nov 15, 2011 | 74.26 | 75.24 | 73.85 | 74.92 | 1,181,602 | +0.27(+0.36%) |
Nov 14, 2011 | 74.38 | 75.12 | 74.32 | 74.65 | 1,170,376 | -0.24(-0.31%) |
Nov 11, 2011 | 74.66 | 75.67 | 74.66 | 74.88 | 1,488,769 | +0.93(+1.26%) |
Nov 10, 2011 | 72.60 | 74.38 | 72.44 | 73.95 | 2,165,820 | +2.14(+2.97%) |
Nov 09, 2011 | 72.95 | 73.65 | 71.62 | 71.81 | 2,312,716 | -2.32(-3.12%) |
Nov 08, 2011 | 74.41 | 74.41 | 73.09 | 74.13 | 1,340,959 | -0.10(-0.13%) |
Nov 07, 2011 | 73.13 | 74.27 | 72.24 | 74.23 | 1,418,295 | +1.29(+1.77%) |
Nov 04, 2011 | 73.48 | 74.23 | 72.75 | 72.94 | 1,475,417 | -0.94(-1.27%) |
Nov 03, 2011 | 72.80 | 74.40 | 72.80 | 73.88 | 2,160,303 | -0.05(-0.07%) |
Nov 02, 2011 | 72.75 | 74.57 | 72.75 | 73.93 | 3,598,058 | +2.19(+3.05%) |