Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 72.35 | 72.60 | 71.69 | 71.88 | 252,330 | -0.92(-1.26%) |
Sep 27, 2012 | 71.53 | 73.38 | 71.35 | 72.80 | 322,334 | +1.70(+2.39%) |
Sep 26, 2012 | 72.00 | 72.00 | 70.89 | 71.10 | 384,861 | -0.87(-1.21%) |
Sep 25, 2012 | 74.00 | 74.31 | 71.96 | 71.97 | 344,089 | -1.88(-2.55%) |
Sep 24, 2012 | 73.60 | 73.93 | 72.86 | 73.85 | 390,483 | +1.36(+1.88%) |
Sep 21, 2012 | 72.82 | 73.54 | 72.18 | 72.49 | 622,022 | +0.44(+0.61%) |
Sep 20, 2012 | 71.91 | 72.35 | 71.35 | 72.05 | 125,679 | -0.50(-0.69%) |
Sep 19, 2012 | 72.80 | 72.98 | 71.82 | 72.55 | 269,790 | -0.09(-0.12%) |
Sep 18, 2012 | 73.39 | 73.69 | 72.27 | 72.64 | 351,142 | -1.10(-1.49%) |
Sep 17, 2012 | 73.61 | 74.53 | 73.31 | 73.74 | 582,157 | -0.93(-1.25%) |
Sep 14, 2012 | 74.81 | 76.03 | 74.35 | 74.67 | 450,106 | +0.34(+0.46%) |
Sep 13, 2012 | 73.34 | 74.86 | 72.10 | 74.33 | 405,556 | +1.02(+1.39%) |
Sep 12, 2012 | 73.50 | 74.11 | 72.35 | 73.31 | 339,361 | +0.38(+0.52%) |
Sep 11, 2012 | 72.19 | 73.20 | 72.19 | 72.93 | 266,543 | +0.73(+1.01%) |
Sep 10, 2012 | 72.41 | 73.25 | 72.17 | 72.20 | 337,399 | -0.47(-0.65%) |
Sep 07, 2012 | 72.33 | 73.47 | 71.75 | 72.67 | 417,362 | +0.79(+1.10%) |
Sep 06, 2012 | 70.88 | 72.73 | 70.70 | 71.88 | 520,504 | +1.67(+2.38%) |
Sep 05, 2012 | 70.08 | 71.11 | 70.08 | 70.21 | 412,732 | -0.11(-0.16%) |
Sep 04, 2012 | 70.00 | 70.94 | 69.12 | 70.32 | 433,623 | +0.28(+0.40%) |
Aug 31, 2012 | 68.63 | 70.23 | 67.93 | 70.04 | 623,144 | +2.09(+3.08%) |
Aug 30, 2012 | 68.40 | 68.40 | 67.12 | 67.95 | 343,673 | -1.01(-1.46%) |
Aug 29, 2012 | 70.42 | 70.62 | 68.87 | 68.96 | 305,146 | -2.10(-2.96%) |
Aug 27, 2012 | 71.56 | 71.81 | 70.84 | 71.06 | 290,836 | -0.29(-0.41%) |
Aug 24, 2012 | 73.08 | 73.10 | 71.26 | 71.35 | 470,422 | -1.73(-2.37%) |
Aug 23, 2012 | 72.77 | 74.94 | 72.48 | 73.08 | 875,383 | +1.74(+2.44%) |
Aug 22, 2012 | 71.34 | 71.87 | 70.84 | 71.34 | 260,204 | +0.09(+0.13%) |
Aug 21, 2012 | 71.70 | 72.99 | 70.90 | 71.25 | 229,760 | +0.02(+0.03%) |
Aug 20, 2012 | 71.46 | 72.08 | 70.89 | 71.23 | 242,447 | -0.43(-0.60%) |
Aug 17, 2012 | 71.53 | 71.78 | 71.09 | 71.66 | 432,659 | -0.01(-0.01%) |
Aug 16, 2012 | 70.96 | 71.87 | 70.56 | 71.67 | 251,775 | +0.86(+1.21%) |
Aug 15, 2012 | 70.92 | 71.34 | 70.53 | 70.81 | 300,248 | -0.09(-0.13%) |
Aug 14, 2012 | 72.03 | 72.45 | 70.53 | 70.90 | 212,905 | -0.74(-1.03%) |
Aug 13, 2012 | 71.63 | 72.03 | 70.98 | 71.64 | 330,731 | -0.25(-0.35%) |
Aug 10, 2012 | 70.79 | 72.01 | 70.17 | 71.89 | 328,214 | +0.95(+1.34%) |
Aug 09, 2012 | 70.70 | 71.65 | 70.47 | 70.94 | 269,536 | +0.14(+0.20%) |
Aug 08, 2012 | 70.60 | 71.35 | 70.10 | 70.80 | 449,569 | -0.74(-1.03%) |
Aug 07, 2012 | 73.77 | 73.99 | 71.44 | 71.54 | 495,025 | -2.04(-2.77%) |
Aug 06, 2012 | 72.43 | 74.53 | 72.22 | 73.58 | 872,880 | +1.56(+2.17%) |
Aug 03, 2012 | 72.77 | 72.77 | 71.76 | 72.02 | 979,197 | +0.54(+0.76%) |
Aug 02, 2012 | 71.65 | 72.41 | 70.44 | 71.48 | 344,048 | -0.98(-1.35%) |
Aug 01, 2012 | 73.46 | 72.46 | 72.46 | 72.46 | 564,145 | -0.85(-1.16%) |
Jul 31, 2012 | 73.34 | 74.57 | 72.59 | 73.31 | 399,692 | -0.41(-0.56%) |
Jul 30, 2012 | 73.47 | 74.13 | 73.03 | 73.72 | 325,434 | +0.14(+0.19%) |
Jul 27, 2012 | 72.39 | 74.13 | 71.44 | 73.58 | 586,954 | +1.68(+2.34%) |
Jul 26, 2012 | 71.78 | 72.57 | 71.68 | 71.90 | 394,596 | +1.78(+2.54%) |
Jul 25, 2012 | 70.44 | 70.92 | 69.15 | 70.12 | 193,586 | +0.23(+0.33%) |
Jul 24, 2012 | 71.30 | 71.33 | 69.04 | 69.89 | 188,195 | -1.34(-1.88%) |
Jul 23, 2012 | 69.80 | 71.55 | 69.18 | 71.23 | 276,750 | -0.35(-0.49%) |
Jul 20, 2012 | 69.95 | 71.83 | 69.89 | 71.58 | 357,756 | +1.16(+1.65%) |
Jul 19, 2012 | 70.82 | 71.86 | 70.28 | 70.42 | 348,463 | +0.09(+0.13%) |
Jul 18, 2012 | 69.90 | 71.44 | 69.67 | 70.33 | 529,894 | +0.06(+0.09%) |
Jul 17, 2012 | 70.30 | 71.21 | 69.35 | 70.27 | 422,800 | +0.51(+0.73%) |
Jul 16, 2012 | 70.06 | 70.36 | 68.97 | 69.76 | 271,868 | -0.54(-0.77%) |
Jul 13, 2012 | 69.18 | 70.40 | 68.95 | 70.30 | 313,878 | +1.32(+1.91%) |
Jul 12, 2012 | 67.74 | 69.44 | 66.55 | 68.98 | 364,262 | +0.47(+0.69%) |
Jul 11, 2012 | 67.13 | 68.57 | 66.89 | 68.51 | 396,816 | +1.62(+2.42%) |
Jul 10, 2012 | 67.76 | 68.66 | 66.19 | 66.89 | 410,210 | -0.72(-1.06%) |
Jul 09, 2012 | 66.90 | 67.81 | 66.42 | 67.61 | 326,765 | +0.48(+0.72%) |
Jul 06, 2012 | 67.18 | 67.83 | 66.44 | 67.13 | 212,212 | -0.96(-1.41%) |
Jul 05, 2012 | 68.25 | 68.67 | 67.04 | 68.09 | 278,337 | -0.52(-0.76%) |
Jul 03, 2012 | 66.20 | 68.65 | 65.94 | 68.61 | 205,450 | +2.74(+4.16%) |
Jul 02, 2012 | 65.59 | 66.55 | 64.84 | 65.87 | 429,471 | +0.28(+0.43%) |
Jun 29, 2012 | 64.79 | 65.76 | 64.01 | 65.59 | 389,477 | +2.38(+3.77%) |
Jun 28, 2012 | 61.67 | 63.24 | 61.30 | 63.21 | 261,353 | +0.98(+1.57%) |
Jun 27, 2012 | 61.28 | 62.75 | 61.28 | 62.23 | 369,928 | +1.39(+2.28%) |
Jun 26, 2012 | 60.47 | 61.18 | 58.87 | 60.84 | 392,294 | +0.57(+0.95%) |
Jun 25, 2012 | 61.42 | 61.54 | 59.73 | 60.27 | 374,433 | -2.20(-3.52%) |
Jun 22, 2012 | 62.15 | 62.56 | 60.91 | 62.47 | 1,168,304 | +0.52(+0.84%) |
Jun 21, 2012 | 65.49 | 65.55 | 61.77 | 61.95 | 486,278 | -3.73(-5.68%) |
Jun 20, 2012 | 63.99 | 66.57 | 63.48 | 65.68 | 931,937 | +1.81(+2.83%) |
Jun 19, 2012 | 63.27 | 64.12 | 62.63 | 63.87 | 855,636 | +1.32(+2.11%) |
Jun 18, 2012 | 61.38 | 62.73 | 61.09 | 62.55 | 291,203 | +0.27(+0.43%) |
Jun 15, 2012 | 61.93 | 62.37 | 61.06 | 62.28 | 365,133 | +0.57(+0.92%) |
Jun 14, 2012 | 60.91 | 62.40 | 60.74 | 61.71 | 349,487 | +0.72(+1.18%) |
Jun 13, 2012 | 61.69 | 61.98 | 60.52 | 60.99 | 278,633 | -1.04(-1.68%) |
Jun 12, 2012 | 60.82 | 62.05 | 60.17 | 62.03 | 340,760 | +1.71(+2.83%) |
Jun 11, 2012 | 61.29 | 61.77 | 60.16 | 60.32 | 353,289 | -0.12(-0.20%) |
Jun 08, 2012 | 60.33 | 60.55 | 58.87 | 60.44 | 340,838 | -0.29(-0.48%) |
Jun 07, 2012 | 62.63 | 63.48 | 60.63 | 60.73 | 264,353 | -0.59(-0.96%) |
Jun 06, 2012 | 60.08 | 61.82 | 60.08 | 61.32 | 308,299 | +1.59(+2.66%) |
Jun 05, 2012 | 58.38 | 60.23 | 58.33 | 59.73 | 337,032 | +1.01(+1.72%) |
Jun 04, 2012 | 59.01 | 59.72 | 57.27 | 58.72 | 280,052 | -0.04(-0.07%) |
Jun 01, 2012 | 59.34 | 59.99 | 58.72 | 58.76 | 333,758 | -1.83(-3.02%) |
May 31, 2012 | 61.40 | 61.45 | 59.02 | 60.59 | 583,984 | -0.87(-1.42%) |
May 30, 2012 | 61.90 | 62.32 | 60.95 | 61.46 | 344,982 | -1.79(-2.83%) |
May 29, 2012 | 62.90 | 64.49 | 62.34 | 63.25 | 222,560 | +1.08(+1.74%) |
May 25, 2012 | 62.77 | 63.13 | 61.59 | 62.17 | 199,560 | -0.30(-0.48%) |
May 24, 2012 | 65.05 | 65.05 | 61.75 | 62.47 | 926,700 | -2.39(-3.68%) |
May 23, 2012 | 61.53 | 64.99 | 61.46 | 64.86 | 729,424 | +2.53(+4.06%) |
May 22, 2012 | 62.24 | 63.24 | 61.64 | 62.33 | 443,656 | -0.02(-0.03%) |
May 21, 2012 | 61.08 | 62.49 | 60.52 | 62.35 | 350,195 | +1.48(+2.43%) |
May 18, 2012 | 61.15 | 62.48 | 60.52 | 60.87 | 486,956 | -0.06(-0.10%) |
May 17, 2012 | 62.29 | 62.92 | 60.92 | 60.93 | 588,354 | -1.46(-2.34%) |
May 16, 2012 | 62.70 | 63.62 | 62.00 | 62.39 | 379,472 | -0.12(-0.19%) |
May 15, 2012 | 63.49 | 63.64 | 62.18 | 62.51 | 671,308 | -0.99(-1.56%) |
May 14, 2012 | 64.01 | 64.06 | 62.77 | 63.50 | 400,020 | -1.47(-2.26%) |
May 11, 2012 | 64.55 | 66.48 | 64.44 | 64.97 | 536,858 | -0.37(-0.57%) |
May 10, 2012 | 65.61 | 65.89 | 64.74 | 65.34 | 353,554 | +0.50(+0.77%) |
May 09, 2012 | 63.06 | 65.20 | 62.72 | 64.84 | 435,926 | +0.69(+1.08%) |
May 08, 2012 | 63.80 | 64.38 | 62.28 | 64.15 | 428,030 | -0.45(-0.70%) |
May 07, 2012 | 64.30 | 65.36 | 62.61 | 64.60 | 629,802 | +0.03(+0.05%) |
May 04, 2012 | 65.07 | 65.37 | 63.59 | 64.57 | 279,068 | -1.18(-1.79%) |
May 03, 2012 | 67.17 | 67.22 | 65.60 | 65.75 | 411,030 | -1.41(-2.10%) |
May 02, 2012 | 67.18 | 67.72 | 66.68 | 67.16 | 218,964 | -0.88(-1.29%) |
May 01, 2012 | 67.09 | 69.21 | 66.05 | 68.04 | 310,156 | +0.65(+0.96%) |
Apr 30, 2012 | 67.37 | 67.83 | 66.43 | 67.39 | 339,503 | -0.12(-0.18%) |
Apr 27, 2012 | 68.97 | 69.26 | 67.33 | 67.51 | 397,411 | -0.96(-1.40%) |
Apr 26, 2012 | 67.40 | 68.77 | 66.95 | 68.47 | 377,162 | +0.66(+0.97%) |
Apr 25, 2012 | 66.32 | 67.85 | 66.28 | 67.81 | 554,421 | +2.12(+3.23%) |
Apr 24, 2012 | 65.60 | 66.31 | 64.58 | 65.69 | 422,038 | +0.40(+0.61%) |
Apr 23, 2012 | 63.89 | 65.76 | 63.39 | 65.29 | 365,735 | +0.08(+0.12%) |
Apr 20, 2012 | 67.21 | 67.86 | 65.06 | 65.21 | 384,414 | -0.40(-0.61%) |
Apr 19, 2012 | 66.00 | 67.35 | 65.35 | 65.61 | 237,457 | -0.14(-0.21%) |
Apr 18, 2012 | 65.50 | 66.47 | 64.95 | 65.75 | 273,831 | +0.19(+0.29%) |
Apr 17, 2012 | 65.17 | 66.13 | 65.04 | 65.56 | 196,419 | +1.03(+1.60%) |
Apr 16, 2012 | 65.62 | 65.62 | 64.00 | 64.53 | 410,569 | -0.37(-0.57%) |
Apr 13, 2012 | 65.92 | 66.82 | 64.80 | 64.90 | 665,475 | -1.48(-2.23%) |
Apr 12, 2012 | 64.40 | 66.99 | 64.35 | 66.38 | 204,031 | +1.80(+2.79%) |
Apr 11, 2012 | 65.64 | 65.68 | 64.24 | 64.58 | 268,501 | -0.05(-0.08%) |
Apr 10, 2012 | 65.35 | 65.81 | 63.81 | 64.63 | 588,991 | -0.98(-1.49%) |
Apr 09, 2012 | 65.04 | 66.31 | 64.68 | 65.61 | 259,402 | -1.04(-1.56%) |
Apr 05, 2012 | 65.97 | 67.38 | 65.86 | 66.65 | 368,107 | +0.21(+0.32%) |
Apr 04, 2012 | 67.18 | 67.29 | 65.79 | 66.44 | 297,294 | -1.71(-2.51%) |
Apr 03, 2012 | 67.00 | 68.31 | 66.62 | 68.15 | 517,303 | +1.09(+1.63%) |
Apr 02, 2012 | 64.81 | 67.43 | 64.64 | 67.06 | 346,733 | +2.04(+3.14%) |
Mar 30, 2012 | 65.65 | 65.99 | 64.81 | 65.02 | 249,458 | -0.20(-0.31%) |
Mar 29, 2012 | 64.25 | 65.31 | 64.06 | 65.22 | 243,364 | +0.26(+0.40%) |
Mar 28, 2012 | 65.42 | 65.89 | 63.72 | 64.96 | 258,868 | -0.70(-1.07%) |
Mar 27, 2012 | 66.89 | 67.13 | 65.23 | 65.66 | 352,022 | -1.23(-1.84%) |
Mar 26, 2012 | 66.47 | 67.10 | 65.76 | 66.89 | 370,429 | +1.35(+2.06%) |
Mar 23, 2012 | 64.31 | 65.91 | 63.92 | 65.54 | 464,565 | +2.19(+3.46%) |
Mar 22, 2012 | 64.05 | 64.42 | 62.96 | 63.35 | 452,947 | -1.75(-2.69%) |
Mar 21, 2012 | 65.91 | 66.13 | 64.96 | 65.10 | 375,804 | -0.92(-1.39%) |
Mar 20, 2012 | 66.02 | 67.66 | 65.95 | 66.02 | 305,261 | -1.64(-2.42%) |
Mar 19, 2012 | 68.52 | 68.90 | 67.58 | 67.66 | 275,123 | -0.70(-1.02%) |
Mar 16, 2012 | 68.30 | 69.38 | 68.07 | 68.36 | 373,150 | +0.16(+0.23%) |
Mar 15, 2012 | 67.65 | 68.66 | 66.45 | 68.20 | 387,930 | +0.73(+1.08%) |
Mar 14, 2012 | 68.28 | 68.47 | 67.35 | 67.47 | 249,236 | -0.97(-1.42%) |
Mar 13, 2012 | 68.07 | 68.46 | 67.25 | 68.44 | 197,443 | +0.99(+1.47%) |
Mar 12, 2012 | 68.47 | 68.48 | 66.82 | 67.45 | 184,004 | -1.19(-1.73%) |
Mar 09, 2012 | 68.00 | 69.70 | 67.90 | 68.64 | 272,884 | +0.67(+0.99%) |
Mar 08, 2012 | 68.16 | 68.93 | 67.54 | 67.97 | 334,609 | +0.51(+0.76%) |
Mar 07, 2012 | 66.06 | 67.64 | 65.66 | 67.46 | 260,572 | +1.76(+2.68%) |
Mar 06, 2012 | 65.86 | 66.27 | 65.32 | 65.70 | 416,192 | -1.53(-2.28%) |
Mar 05, 2012 | 67.92 | 68.08 | 66.57 | 67.23 | 423,108 | -1.15(-1.68%) |
Mar 02, 2012 | 70.61 | 70.83 | 68.15 | 68.38 | 280,731 | -2.49(-3.51%) |
Mar 01, 2012 | 70.62 | 71.40 | 70.22 | 70.87 | 456,809 | +0.88(+1.26%) |
Feb 29, 2012 | 70.10 | 71.44 | 69.57 | 69.99 | 455,385 | -0.13(-0.19%) |
Feb 28, 2012 | 71.09 | 72.31 | 69.41 | 70.12 | 559,241 | -1.33(-1.86%) |
Feb 27, 2012 | 75.81 | 75.81 | 69.86 | 71.45 | 836,313 | -4.81(-6.31%) |
Feb 24, 2012 | 76.73 | 77.12 | 76.18 | 76.26 | 202,080 | -0.35(-0.46%) |
Feb 23, 2012 | 75.25 | 76.70 | 74.74 | 76.61 | 292,931 | +1.54(+2.05%) |
Feb 22, 2012 | 75.42 | 76.81 | 74.98 | 75.07 | 257,973 | -1.03(-1.35%) |
Feb 21, 2012 | 74.96 | 76.65 | 74.71 | 76.10 | 218,894 | +1.19(+1.59%) |
Feb 17, 2012 | 76.06 | 76.72 | 74.82 | 74.91 | 180,119 | -0.75(-0.99%) |
Feb 16, 2012 | 74.74 | 76.05 | 74.74 | 75.66 | 274,940 | +0.83(+1.11%) |
Feb 15, 2012 | 75.19 | 75.62 | 73.44 | 74.83 | 496,942 | -0.07(-0.09%) |
Feb 14, 2012 | 73.68 | 74.91 | 73.27 | 74.90 | 358,986 | +1.02(+1.38%) |
Feb 13, 2012 | 73.57 | 74.58 | 72.99 | 73.88 | 392,827 | +1.25(+1.72%) |
Feb 10, 2012 | 70.56 | 73.15 | 70.56 | 72.63 | 249,927 | +0.57(+0.79%) |
Feb 09, 2012 | 71.97 | 72.37 | 71.17 | 72.06 | 188,513 | +0.32(+0.45%) |
Feb 08, 2012 | 72.41 | 72.49 | 70.49 | 71.74 | 245,870 | -0.42(-0.58%) |
Feb 07, 2012 | 71.71 | 72.33 | 70.71 | 72.16 | 245,197 | +0.34(+0.47%) |
Feb 06, 2012 | 69.81 | 71.90 | 69.80 | 71.82 | 166,294 | +1.50(+2.13%) |
Feb 03, 2012 | 69.98 | 71.48 | 68.79 | 70.32 | 403,385 | +1.33(+1.93%) |
Feb 02, 2012 | 68.94 | 69.49 | 68.68 | 68.99 | 357,996 | -0.01(-0.01%) |
Feb 01, 2012 | 66.75 | 69.22 | 66.07 | 69.00 | 350,291 | +3.03(+4.59%) |
Jan 31, 2012 | 66.99 | 67.56 | 65.53 | 65.97 | 166,173 | -0.36(-0.54%) |
Jan 30, 2012 | 66.56 | 67.35 | 65.34 | 66.33 | 153,543 | -1.11(-1.65%) |
Jan 27, 2012 | 67.21 | 68.54 | 67.07 | 67.44 | 220,607 | -0.20(-0.30%) |
Jan 26, 2012 | 68.43 | 68.87 | 67.40 | 67.64 | 287,700 | -0.35(-0.51%) |
Jan 25, 2012 | 65.85 | 68.31 | 65.13 | 67.99 | 172,930 | +1.86(+2.81%) |
Jan 24, 2012 | 65.75 | 66.99 | 65.37 | 66.13 | 312,349 | -0.29(-0.44%) |
Jan 23, 2012 | 66.54 | 67.29 | 66.22 | 66.42 | 183,751 | -0.13(-0.20%) |
Jan 20, 2012 | 66.89 | 68.30 | 65.80 | 66.55 | 212,099 | -0.54(-0.80%) |
Jan 19, 2012 | 66.14 | 67.93 | 65.85 | 67.09 | 261,853 | +1.41(+2.15%) |
Jan 18, 2012 | 62.98 | 65.82 | 62.81 | 65.68 | 288,376 | +2.80(+4.45%) |
Jan 17, 2012 | 64.37 | 64.63 | 62.75 | 62.88 | 318,740 | -0.52(-0.82%) |
Jan 13, 2012 | 65.17 | 65.57 | 63.31 | 63.40 | 295,809 | -2.57(-3.90%) |
Jan 12, 2012 | 66.72 | 67.23 | 65.52 | 65.97 | 415,628 | -0.71(-1.06%) |
Jan 11, 2012 | 67.74 | 68.23 | 66.50 | 66.68 | 125,505 | -1.59(-2.33%) |
Jan 10, 2012 | 67.37 | 68.56 | 67.37 | 68.27 | 258,128 | +1.91(+2.88%) |
Jan 09, 2012 | 66.28 | 66.82 | 65.61 | 66.36 | 170,319 | +0.41(+0.62%) |
Jan 06, 2012 | 65.95 | 66.59 | 65.15 | 65.95 | 230,852 | +0.00(+0.00%) |
Jan 05, 2012 | 66.95 | 67.05 | 64.98 | 65.95 | 267,390 | -1.76(-2.60%) |
Jan 04, 2012 | 67.19 | 68.47 | 66.40 | 67.71 | 186,293 | +1.89(+2.87%) |
Dec 30, 2011 | 65.85 | 66.60 | 65.75 | 65.82 | 203,879 | -0.03(-0.05%) |
Dec 29, 2011 | 64.77 | 66.37 | 64.56 | 65.85 | 152,438 | +1.37(+2.12%) |
Dec 28, 2011 | 66.05 | 66.10 | 64.35 | 64.48 | 204,029 | -1.43(-2.17%) |
Dec 27, 2011 | 66.31 | 66.50 | 65.38 | 65.91 | 248,235 | -0.46(-0.69%) |
Dec 23, 2011 | 67.03 | 67.05 | 65.94 | 66.37 | 104,846 | -0.36(-0.54%) |
Dec 21, 2011 | 65.51 | 67.18 | 64.54 | 66.73 | 241,630 | +0.76(+1.15%) |
Dec 20, 2011 | 64.08 | 66.20 | 63.87 | 65.97 | 272,460 | +3.48(+5.57%) |
Dec 19, 2011 | 64.77 | 65.43 | 62.35 | 62.49 | 218,812 | -1.67(-2.60%) |
Dec 16, 2011 | 63.39 | 64.66 | 62.79 | 64.16 | 517,852 | +1.31(+2.08%) |
Dec 15, 2011 | 64.48 | 64.59 | 62.36 | 62.85 | 311,496 | -0.58(-0.91%) |
Dec 14, 2011 | 65.38 | 65.71 | 62.81 | 63.43 | 460,830 | -2.81(-4.24%) |
Dec 13, 2011 | 69.92 | 70.96 | 65.83 | 66.24 | 456,013 | -3.21(-4.62%) |
Dec 12, 2011 | 70.89 | 70.97 | 67.85 | 69.45 | 484,193 | -2.83(-3.92%) |
Dec 09, 2011 | 69.66 | 72.70 | 69.28 | 72.28 | 428,163 | +2.69(+3.87%) |
Dec 08, 2011 | 71.01 | 71.59 | 69.44 | 69.59 | 411,309 | -1.92(-2.68%) |
Dec 07, 2011 | 72.97 | 72.97 | 70.47 | 71.51 | 306,708 | -2.17(-2.95%) |
Dec 06, 2011 | 72.34 | 74.66 | 71.34 | 73.68 | 766,617 | +1.33(+1.84%) |
Dec 05, 2011 | 72.43 | 72.96 | 71.65 | 72.35 | 418,171 | +1.29(+1.82%) |
Dec 02, 2011 | 71.87 | 72.61 | 70.49 | 71.06 | 468,955 | +0.34(+0.48%) |
Dec 01, 2011 | 70.63 | 72.23 | 70.43 | 70.72 | 356,256 | -0.41(-0.58%) |
Nov 30, 2011 | 68.38 | 71.28 | 68.33 | 71.13 | 505,980 | +5.83(+8.93%) |
Nov 29, 2011 | 63.78 | 66.23 | 62.93 | 65.30 | 419,032 | +1.09(+1.70%) |
Nov 28, 2011 | 62.42 | 64.40 | 62.16 | 64.21 | 360,486 | +4.21(+7.02%) |
Nov 25, 2011 | 60.14 | 61.19 | 59.73 | 60.00 | 137,484 | -0.64(-1.06%) |
Nov 23, 2011 | 62.23 | 62.60 | 59.72 | 60.64 | 272,596 | -2.65(-4.19%) |
Nov 22, 2011 | 63.82 | 64.75 | 62.64 | 63.29 | 238,773 | -0.47(-0.74%) |
Nov 21, 2011 | 63.99 | 64.32 | 62.89 | 63.76 | 222,793 | -1.35(-2.07%) |
Nov 18, 2011 | 65.74 | 66.49 | 64.50 | 65.11 | 279,246 | -0.54(-0.82%) |
Nov 17, 2011 | 67.70 | 68.04 | 65.10 | 65.65 | 514,924 | -2.28(-3.36%) |
Nov 16, 2011 | 66.69 | 69.71 | 66.69 | 67.93 | 334,305 | +0.70(+1.04%) |
Nov 15, 2011 | 66.77 | 67.89 | 65.60 | 67.23 | 330,337 | +0.05(+0.07%) |
Nov 14, 2011 | 66.75 | 67.37 | 65.58 | 67.18 | 329,079 | +0.31(+0.46%) |
Nov 11, 2011 | 67.94 | 68.49 | 66.44 | 66.87 | 526,119 | +0.05(+0.07%) |
Nov 10, 2011 | 67.40 | 67.80 | 65.90 | 66.82 | 644,158 | +0.98(+1.49%) |
Nov 09, 2011 | 65.70 | 67.31 | 65.68 | 65.84 | 538,455 | -2.60(-3.80%) |
Nov 08, 2011 | 68.01 | 68.70 | 66.41 | 68.44 | 290,212 | +1.17(+1.74%) |
Nov 07, 2011 | 67.61 | 68.24 | 65.99 | 67.27 | 261,027 | -1.23(-1.80%) |
Nov 04, 2011 | 65.00 | 68.89 | 64.51 | 68.50 | 460,174 | +2.34(+3.54%) |
Nov 03, 2011 | 64.39 | 66.61 | 63.02 | 66.16 | 707,103 | +2.91(+4.60%) |
Nov 02, 2011 | 63.70 | 63.89 | 61.13 | 63.25 | 793,504 | +1.35(+2.18%) |
Nov 01, 2011 | 61.66 | 63.09 | 60.84 | 61.90 | 897,850 | -3.20(-4.92%) |
Oct 31, 2011 | 66.91 | 67.19 | 64.66 | 65.10 | 355,523 | -3.33(-4.87%) |
Oct 28, 2011 | 67.69 | 69.01 | 67.54 | 68.43 | 288,153 | +0.27(+0.40%) |
Oct 27, 2011 | 69.29 | 69.34 | 67.01 | 68.16 | 859,769 | +3.10(+4.76%) |
Oct 26, 2011 | 64.75 | 65.47 | 62.88 | 65.06 | 458,207 | +1.31(+2.05%) |
Oct 25, 2011 | 65.86 | 66.37 | 63.62 | 63.75 | 288,815 | -1.97(-3.00%) |
Oct 24, 2011 | 64.26 | 66.36 | 63.67 | 65.72 | 489,624 | +1.95(+3.06%) |
Oct 21, 2011 | 64.87 | 64.90 | 61.38 | 63.77 | 1,250,401 | +3.89(+6.50%) |
Oct 20, 2011 | 59.57 | 60.54 | 58.03 | 59.88 | 688,038 | +0.21(+0.35%) |
Oct 19, 2011 | 59.19 | 62.32 | 59.19 | 59.67 | 562,837 | -3.16(-5.03%) |
Oct 18, 2011 | 61.60 | 63.85 | 60.31 | 62.83 | 448,236 | +1.39(+2.26%) |
Oct 17, 2011 | 62.96 | 63.22 | 61.16 | 61.44 | 302,034 | -2.00(-3.15%) |
Oct 14, 2011 | 61.67 | 63.64 | 61.55 | 63.44 | 443,979 | +3.02(+5.00%) |
Oct 13, 2011 | 60.14 | 60.98 | 58.29 | 60.42 | 301,537 | +0.01(+0.02%) |
Oct 12, 2011 | 60.00 | 62.34 | 59.80 | 60.41 | 683,740 | +0.75(+1.26%) |
Oct 11, 2011 | 57.17 | 59.76 | 57.17 | 59.66 | 689,132 | +2.04(+3.54%) |
Oct 10, 2011 | 55.75 | 58.26 | 55.75 | 57.62 | 391,334 | +3.20(+5.88%) |
Oct 07, 2011 | 55.54 | 55.87 | 53.72 | 54.42 | 455,414 | -0.69(-1.25%) |
Oct 06, 2011 | 53.34 | 55.23 | 53.04 | 55.11 | 866,241 | +1.90(+3.57%) |
Oct 05, 2011 | 53.06 | 53.96 | 51.60 | 53.21 | 540,100 | +0.19(+0.36%) |
Oct 04, 2011 | 49.19 | 53.30 | 47.49 | 53.02 | 786,365 | +3.64(+7.37%) |