Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 48.75 | 51.20 | 48.74 | 50.67 | 1,263,216 | +1.23(+2.48%) |
Sep 27, 2012 | 47.05 | 49.91 | 47.05 | 49.45 | 1,248,729 | +2.78(+5.96%) |
Sep 26, 2012 | 47.51 | 47.52 | 46.29 | 46.67 | 795,530 | -0.86(-1.81%) |
Sep 25, 2012 | 49.39 | 49.70 | 47.52 | 47.53 | 1,145,197 | -1.34(-2.74%) |
Sep 24, 2012 | 49.30 | 50.08 | 48.79 | 48.87 | 937,878 | -1.09(-2.17%) |
Sep 21, 2012 | 50.43 | 51.41 | 49.71 | 49.95 | 1,091,237 | +0.19(+0.38%) |
Sep 20, 2012 | 50.27 | 50.49 | 48.87 | 49.77 | 1,178,501 | -0.81(-1.61%) |
Sep 19, 2012 | 51.17 | 51.48 | 50.15 | 50.58 | 792,918 | -0.59(-1.15%) |
Sep 18, 2012 | 52.35 | 52.71 | 50.58 | 51.17 | 686,047 | -1.35(-2.57%) |
Sep 17, 2012 | 53.34 | 54.56 | 52.42 | 52.52 | 670,772 | -1.59(-2.94%) |
Sep 14, 2012 | 52.45 | 55.62 | 52.36 | 54.11 | 1,079,620 | +1.79(+3.42%) |
Sep 13, 2012 | 51.84 | 52.66 | 49.90 | 52.32 | 961,326 | +0.73(+1.42%) |
Sep 12, 2012 | 50.67 | 52.12 | 50.49 | 51.59 | 726,795 | +1.04(+2.06%) |
Sep 11, 2012 | 49.26 | 50.61 | 48.95 | 50.55 | 774,963 | +1.76(+3.61%) |
Sep 10, 2012 | 48.91 | 49.85 | 48.70 | 48.79 | 674,113 | -0.22(-0.44%) |
Sep 07, 2012 | 48.17 | 49.47 | 47.95 | 49.01 | 775,574 | +1.28(+2.69%) |
Sep 06, 2012 | 48.67 | 50.01 | 47.68 | 47.72 | 1,314,058 | -0.56(-1.16%) |
Sep 05, 2012 | 45.05 | 48.55 | 44.81 | 48.29 | 1,448,100 | +3.62(+8.11%) |
Sep 04, 2012 | 44.16 | 44.82 | 43.38 | 44.66 | 771,078 | +0.43(+0.97%) |
Aug 31, 2012 | 43.61 | 44.38 | 42.67 | 44.23 | 497,274 | +1.22(+2.83%) |
Aug 30, 2012 | 43.83 | 43.95 | 42.85 | 43.01 | 567,546 | -1.24(-2.79%) |
Aug 29, 2012 | 44.35 | 44.49 | 43.46 | 44.25 | 601,118 | +0.37(+0.85%) |
Aug 27, 2012 | 44.14 | 44.18 | 42.79 | 43.88 | 558,612 | +0.01(+0.02%) |
Aug 24, 2012 | 43.11 | 44.14 | 42.28 | 43.87 | 948,798 | +0.62(+1.43%) |
Aug 23, 2012 | 44.66 | 45.02 | 43.22 | 43.25 | 516,861 | -1.58(-3.53%) |
Aug 22, 2012 | 45.21 | 45.40 | 43.98 | 44.83 | 695,383 | -0.77(-1.68%) |
Aug 21, 2012 | 44.84 | 46.07 | 44.84 | 45.60 | 788,657 | +1.11(+2.48%) |
Aug 20, 2012 | 45.45 | 45.46 | 44.14 | 44.49 | 938,025 | -1.15(-2.52%) |
Aug 17, 2012 | 46.01 | 46.01 | 45.10 | 45.65 | 512,060 | -0.29(-0.63%) |
Aug 16, 2012 | 45.02 | 46.09 | 44.70 | 45.94 | 497,623 | +0.99(+2.21%) |
Aug 15, 2012 | 44.46 | 45.04 | 43.71 | 44.94 | 586,485 | +0.52(+1.16%) |
Aug 14, 2012 | 44.21 | 44.66 | 43.45 | 44.43 | 704,120 | +0.74(+1.69%) |
Aug 13, 2012 | 44.50 | 45.15 | 43.37 | 43.69 | 859,949 | -0.83(-1.87%) |
Aug 10, 2012 | 44.47 | 44.65 | 43.59 | 44.52 | 974,383 | -0.29(-0.65%) |
Aug 09, 2012 | 44.18 | 45.36 | 44.08 | 44.81 | 873,858 | +0.49(+1.10%) |
Aug 08, 2012 | 42.34 | 44.34 | 42.20 | 44.33 | 1,241,450 | +1.75(+4.11%) |
Aug 07, 2012 | 41.93 | 43.46 | 41.90 | 42.57 | 1,440,898 | +0.79(+1.88%) |
Aug 06, 2012 | 41.10 | 43.02 | 40.84 | 41.79 | 1,612,083 | +0.52(+1.25%) |
Aug 03, 2012 | 40.12 | 41.44 | 39.59 | 41.27 | 1,655,998 | +2.13(+5.43%) |
Aug 02, 2012 | 40.09 | 41.07 | 36.94 | 39.15 | 7,015,980 | -5.15(-11.63%) |
Aug 01, 2012 | 44.38 | 44.95 | 43.55 | 44.30 | 1,181,592 | +0.20(+0.45%) |
Jul 31, 2012 | 45.92 | 46.79 | 44.06 | 44.10 | 1,290,761 | -2.12(-4.58%) |
Jul 30, 2012 | 45.89 | 46.71 | 45.08 | 46.22 | 1,073,254 | +0.17(+0.37%) |
Jul 27, 2012 | 45.09 | 46.40 | 44.53 | 46.05 | 1,021,926 | +1.25(+2.80%) |
Jul 26, 2012 | 45.63 | 46.25 | 44.02 | 44.79 | 1,182,613 | +0.18(+0.40%) |
Jul 25, 2012 | 45.32 | 45.84 | 43.57 | 44.62 | 1,071,744 | -0.60(-1.33%) |
Jul 24, 2012 | 47.61 | 47.81 | 44.51 | 45.21 | 1,443,529 | -2.11(-4.45%) |
Jul 23, 2012 | 47.68 | 47.72 | 46.18 | 47.32 | 1,299,458 | -2.28(-4.59%) |
Jul 20, 2012 | 50.17 | 50.94 | 48.95 | 49.60 | 1,228,449 | -1.45(-2.84%) |
Jul 19, 2012 | 50.12 | 51.13 | 49.87 | 51.05 | 1,757,594 | +1.08(+2.16%) |
Jul 18, 2012 | 48.11 | 50.83 | 48.09 | 49.97 | 2,011,422 | +1.58(+3.27%) |
Jul 17, 2012 | 45.34 | 48.63 | 44.05 | 48.39 | 2,310,124 | +3.17(+7.00%) |
Jul 16, 2012 | 44.48 | 45.46 | 43.87 | 45.22 | 805,043 | +0.51(+1.13%) |
Jul 13, 2012 | 43.52 | 44.96 | 43.38 | 44.72 | 1,271,171 | +1.57(+3.65%) |
Jul 12, 2012 | 43.56 | 43.73 | 42.63 | 43.15 | 1,537,440 | -0.87(-1.98%) |
Jul 11, 2012 | 43.43 | 44.35 | 43.25 | 44.02 | 782,727 | +0.87(+2.02%) |
Jul 10, 2012 | 45.48 | 46.13 | 42.80 | 43.15 | 886,348 | -2.18(-4.81%) |
Jul 09, 2012 | 45.17 | 46.14 | 44.53 | 45.33 | 861,920 | -0.09(-0.21%) |
Jul 06, 2012 | 45.23 | 45.76 | 43.95 | 45.42 | 1,135,004 | -0.71(-1.54%) |
Jul 05, 2012 | 46.60 | 47.42 | 45.91 | 46.13 | 902,579 | -0.96(-2.05%) |
Jul 03, 2012 | 45.44 | 47.30 | 45.44 | 47.10 | 768,109 | +2.04(+4.53%) |
Jul 02, 2012 | 45.82 | 46.39 | 44.57 | 45.06 | 966,004 | -0.94(-2.04%) |
Jun 29, 2012 | 45.28 | 46.14 | 44.26 | 45.99 | 2,397,389 | +3.07(+7.16%) |
Jun 28, 2012 | 42.47 | 43.56 | 41.89 | 42.92 | 1,210,085 | -0.11(-0.26%) |
Jun 27, 2012 | 42.16 | 43.46 | 41.86 | 43.03 | 1,375,542 | +1.25(+2.98%) |
Jun 26, 2012 | 41.15 | 41.96 | 40.38 | 41.79 | 1,191,731 | +0.77(+1.87%) |
Jun 25, 2012 | 41.61 | 41.88 | 40.60 | 41.02 | 1,144,110 | -1.61(-3.78%) |
Jun 22, 2012 | 42.38 | 43.23 | 41.47 | 42.63 | 1,436,587 | +0.47(+1.11%) |
Jun 21, 2012 | 45.63 | 45.68 | 42.08 | 42.16 | 1,350,931 | -3.35(-7.37%) |
Jun 20, 2012 | 46.78 | 47.69 | 45.16 | 45.51 | 1,555,347 | -1.71(-3.63%) |
Jun 19, 2012 | 44.10 | 47.76 | 43.96 | 47.23 | 3,016,900 | +3.54(+8.10%) |
Jun 18, 2012 | 43.46 | 43.91 | 41.69 | 43.69 | 2,173,059 | -0.35(-0.79%) |
Jun 15, 2012 | 42.98 | 44.06 | 42.54 | 44.03 | 1,269,790 | +1.05(+2.44%) |
Jun 14, 2012 | 42.83 | 44.05 | 42.20 | 42.99 | 1,397,536 | +0.16(+0.37%) |
Jun 13, 2012 | 44.02 | 44.45 | 42.70 | 42.83 | 1,428,156 | -1.58(-3.56%) |
Jun 12, 2012 | 44.83 | 45.45 | 43.93 | 44.41 | 1,421,551 | -0.07(-0.17%) |
Jun 11, 2012 | 47.13 | 47.32 | 44.39 | 44.48 | 1,474,917 | -1.69(-3.65%) |
Jun 08, 2012 | 47.49 | 47.78 | 45.67 | 46.17 | 1,922,285 | -1.61(-3.37%) |
Jun 07, 2012 | 49.58 | 49.91 | 47.65 | 47.78 | 1,092,819 | -0.83(-1.71%) |
Jun 06, 2012 | 47.57 | 49.18 | 47.42 | 48.61 | 836,309 | +1.65(+3.51%) |
Jun 05, 2012 | 46.11 | 47.42 | 45.82 | 46.97 | 1,275,523 | +0.58(+1.25%) |
Jun 04, 2012 | 48.43 | 48.52 | 45.40 | 46.39 | 1,248,301 | -0.88(-1.86%) |
Jun 01, 2012 | 49.02 | 49.02 | 47.05 | 47.27 | 1,069,560 | -3.39(-6.69%) |
May 31, 2012 | 50.58 | 51.01 | 48.84 | 50.66 | 1,202,582 | +0.45(+0.90%) |
May 30, 2012 | 51.70 | 54.15 | 49.88 | 50.21 | 889,317 | -1.96(-3.75%) |
May 29, 2012 | 51.88 | 53.10 | 51.70 | 52.16 | 810,569 | +1.01(+1.98%) |
May 25, 2012 | 52.03 | 52.44 | 50.97 | 51.15 | 1,015,774 | -0.81(-1.57%) |
May 24, 2012 | 54.81 | 54.95 | 50.90 | 51.97 | 1,509,930 | -2.44(-4.49%) |
May 23, 2012 | 54.08 | 54.65 | 52.42 | 54.41 | 1,325,954 | -0.50(-0.90%) |
May 22, 2012 | 56.71 | 57.06 | 54.43 | 54.91 | 1,227,844 | -1.77(-3.12%) |
May 21, 2012 | 53.63 | 56.74 | 53.63 | 56.68 | 1,213,053 | +3.50(+6.59%) |
May 18, 2012 | 54.52 | 55.04 | 52.95 | 53.18 | 1,280,246 | -1.03(-1.90%) |
May 17, 2012 | 57.00 | 57.00 | 53.89 | 54.21 | 2,283,541 | -2.51(-4.43%) |
May 16, 2012 | 57.99 | 59.56 | 56.57 | 56.72 | 1,671,242 | -0.96(-1.66%) |
May 15, 2012 | 60.44 | 60.74 | 57.41 | 57.67 | 1,467,181 | -2.59(-4.30%) |
May 14, 2012 | 61.36 | 61.79 | 60.26 | 60.26 | 1,263,380 | -2.06(-3.31%) |
May 11, 2012 | 61.53 | 64.40 | 61.24 | 62.32 | 1,223,754 | +0.24(+0.39%) |
May 10, 2012 | 62.87 | 63.59 | 61.59 | 62.08 | 1,344,823 | +0.07(+0.11%) |
May 09, 2012 | 61.00 | 62.62 | 59.99 | 62.02 | 992,342 | -0.06(-0.09%) |
May 08, 2012 | 61.89 | 62.36 | 59.81 | 62.07 | 1,242,242 | -0.20(-0.32%) |
May 07, 2012 | 59.96 | 62.60 | 59.80 | 62.27 | 1,358,243 | +1.82(+3.01%) |
May 04, 2012 | 60.07 | 60.82 | 58.97 | 60.45 | 1,700,939 | -0.43(-0.71%) |
May 03, 2012 | 60.26 | 63.22 | 60.25 | 60.88 | 2,020,597 | -0.81(-1.31%) |
May 02, 2012 | 62.82 | 62.82 | 61.16 | 61.69 | 1,331,455 | -1.91(-3.00%) |
May 01, 2012 | 61.86 | 64.37 | 61.50 | 63.60 | 963,157 | +1.69(+2.72%) |
Apr 30, 2012 | 61.06 | 62.10 | 60.00 | 61.91 | 921,977 | +0.47(+0.76%) |
Apr 27, 2012 | 62.51 | 62.64 | 61.05 | 61.44 | 1,086,446 | -0.55(-0.89%) |
Apr 26, 2012 | 61.41 | 62.76 | 61.25 | 62.00 | 957,713 | +0.44(+0.71%) |
Apr 25, 2012 | 61.08 | 61.82 | 60.11 | 61.56 | 1,152,003 | +1.07(+1.77%) |
Apr 24, 2012 | 60.24 | 61.13 | 59.47 | 60.49 | 702,570 | +0.28(+0.47%) |
Apr 23, 2012 | 58.80 | 60.48 | 57.99 | 60.21 | 896,788 | +0.33(+0.55%) |
Apr 20, 2012 | 61.07 | 62.30 | 59.51 | 59.88 | 1,222,214 | -0.95(-1.56%) |
Apr 19, 2012 | 60.53 | 61.63 | 60.15 | 60.83 | 708,192 | +0.36(+0.59%) |
Apr 18, 2012 | 61.24 | 61.67 | 59.91 | 60.47 | 1,114,505 | -1.66(-2.67%) |
Apr 17, 2012 | 61.64 | 62.76 | 61.40 | 62.13 | 990,154 | +1.12(+1.84%) |
Apr 16, 2012 | 61.52 | 62.00 | 59.85 | 61.00 | 1,318,023 | -0.11(-0.18%) |
Apr 13, 2012 | 62.71 | 62.91 | 60.83 | 61.12 | 939,904 | -2.02(-3.20%) |
Apr 12, 2012 | 60.26 | 63.36 | 60.26 | 63.14 | 1,695,286 | +2.88(+4.79%) |
Apr 11, 2012 | 61.14 | 61.81 | 60.12 | 60.26 | 1,092,748 | -0.22(-0.37%) |
Apr 10, 2012 | 62.32 | 63.19 | 60.08 | 60.48 | 1,259,911 | -1.78(-2.86%) |
Apr 09, 2012 | 61.81 | 62.85 | 61.52 | 62.26 | 995,869 | -1.08(-1.70%) |
Apr 05, 2012 | 63.17 | 64.08 | 62.79 | 63.34 | 700,390 | -0.05(-0.07%) |
Apr 04, 2012 | 64.29 | 64.29 | 62.93 | 63.38 | 1,312,093 | -1.84(-2.83%) |
Apr 03, 2012 | 66.05 | 66.31 | 64.62 | 65.23 | 706,541 | -1.23(-1.85%) |
Apr 02, 2012 | 65.96 | 67.25 | 65.43 | 66.45 | 816,272 | +0.18(+0.27%) |
Mar 30, 2012 | 66.75 | 67.01 | 65.45 | 66.28 | 644,711 | +0.24(+0.37%) |
Mar 29, 2012 | 67.01 | 66.98 | 64.99 | 66.03 | 694,798 | -0.97(-1.45%) |
Mar 28, 2012 | 68.12 | 68.50 | 66.16 | 67.01 | 683,517 | -1.33(-1.95%) |
Mar 27, 2012 | 68.91 | 69.74 | 68.06 | 68.34 | 1,302,781 | -2.14(-3.03%) |
Mar 26, 2012 | 71.65 | 71.93 | 70.21 | 70.47 | 438,530 | -0.05(-0.07%) |
Mar 23, 2012 | 70.15 | 70.98 | 69.34 | 70.52 | 615,479 | +0.59(+0.84%) |
Mar 22, 2012 | 70.88 | 71.02 | 68.95 | 69.93 | 839,571 | -2.18(-3.03%) |
Mar 21, 2012 | 72.85 | 73.05 | 71.39 | 72.11 | 645,973 | -0.61(-0.84%) |
Mar 20, 2012 | 73.98 | 74.11 | 72.11 | 72.72 | 548,718 | -2.06(-2.76%) |
Mar 19, 2012 | 74.68 | 75.49 | 73.95 | 74.78 | 391,567 | -0.07(-0.10%) |
Mar 16, 2012 | 74.32 | 75.49 | 74.10 | 74.86 | 1,140,539 | +0.86(+1.16%) |
Mar 15, 2012 | 74.19 | 75.49 | 73.41 | 73.99 | 732,453 | -0.22(-0.30%) |
Mar 14, 2012 | 74.52 | 76.36 | 73.81 | 74.22 | 1,097,144 | -0.07(-0.10%) |
Mar 13, 2012 | 73.28 | 74.30 | 71.81 | 74.29 | 731,501 | +1.76(+2.43%) |
Mar 12, 2012 | 73.23 | 73.57 | 71.38 | 72.53 | 619,109 | -1.15(-1.56%) |
Mar 09, 2012 | 73.09 | 74.15 | 72.97 | 73.68 | 620,775 | +0.48(+0.65%) |
Mar 08, 2012 | 72.78 | 73.61 | 72.08 | 73.21 | 368,041 | +1.04(+1.44%) |
Mar 07, 2012 | 71.28 | 72.65 | 70.39 | 72.17 | 578,556 | +1.05(+1.47%) |
Mar 06, 2012 | 71.00 | 72.72 | 69.77 | 71.12 | 746,906 | -2.32(-3.16%) |
Mar 05, 2012 | 73.49 | 73.80 | 72.04 | 73.44 | 671,903 | -0.16(-0.22%) |
Mar 02, 2012 | 75.08 | 75.76 | 73.02 | 73.60 | 627,027 | -1.85(-2.46%) |
Mar 01, 2012 | 72.89 | 75.70 | 72.89 | 75.45 | 1,199,150 | +1.73(+2.35%) |
Feb 29, 2012 | 73.98 | 76.82 | 72.31 | 73.72 | 1,412,869 | -1.50(-1.99%) |
Feb 28, 2012 | 76.86 | 77.42 | 74.64 | 75.22 | 806,021 | -1.69(-2.19%) |
Feb 27, 2012 | 77.59 | 78.22 | 76.83 | 76.91 | 883,067 | -1.10(-1.40%) |
Feb 24, 2012 | 78.62 | 79.04 | 77.57 | 78.00 | 1,837,821 | -0.06(-0.07%) |
Feb 23, 2012 | 75.31 | 78.44 | 73.68 | 78.06 | 1,746,539 | +3.75(+5.04%) |
Feb 22, 2012 | 75.65 | 75.86 | 73.93 | 74.31 | 895,817 | -1.22(-1.61%) |
Feb 21, 2012 | 76.74 | 77.67 | 74.97 | 75.53 | 1,020,552 | -0.27(-0.36%) |
Feb 17, 2012 | 75.50 | 76.99 | 74.99 | 75.80 | 1,184,660 | +1.10(+1.47%) |
Feb 16, 2012 | 74.46 | 76.25 | 74.13 | 74.71 | 1,270,066 | +0.10(+0.14%) |
Feb 15, 2012 | 74.82 | 75.43 | 74.03 | 74.60 | 944,837 | +0.17(+0.23%) |
Feb 14, 2012 | 72.00 | 74.78 | 72.00 | 74.43 | 1,392,894 | +2.22(+3.07%) |
Feb 13, 2012 | 72.52 | 73.09 | 71.46 | 72.21 | 659,613 | +0.47(+0.65%) |
Feb 10, 2012 | 71.17 | 72.32 | 70.98 | 71.75 | 831,428 | -0.19(-0.26%) |
Feb 09, 2012 | 71.44 | 72.36 | 70.83 | 71.93 | 570,414 | +0.94(+1.32%) |
Feb 08, 2012 | 70.69 | 71.27 | 69.42 | 71.00 | 717,034 | +0.39(+0.56%) |
Feb 07, 2012 | 69.62 | 70.93 | 68.55 | 70.60 | 622,226 | +1.03(+1.48%) |
Feb 06, 2012 | 67.49 | 69.59 | 67.25 | 69.57 | 432,363 | +1.79(+2.64%) |
Feb 03, 2012 | 68.10 | 68.38 | 67.24 | 67.78 | 1,020,356 | +0.81(+1.22%) |
Feb 02, 2012 | 66.78 | 68.25 | 66.31 | 66.97 | 863,610 | +0.34(+0.51%) |
Feb 01, 2012 | 68.03 | 68.22 | 66.20 | 66.63 | 1,265,457 | -1.34(-1.97%) |
Jan 31, 2012 | 68.34 | 68.85 | 67.32 | 67.97 | 803,169 | +0.28(+0.42%) |
Jan 30, 2012 | 66.97 | 68.06 | 66.10 | 67.69 | 686,989 | +0.06(+0.08%) |
Jan 27, 2012 | 66.66 | 68.16 | 66.49 | 67.63 | 680,974 | +0.70(+1.05%) |
Jan 26, 2012 | 70.60 | 71.02 | 66.61 | 66.93 | 1,301,034 | -2.92(-4.18%) |
Jan 25, 2012 | 68.72 | 70.22 | 67.05 | 69.85 | 1,138,409 | +1.13(+1.65%) |
Jan 24, 2012 | 68.72 | 69.86 | 68.03 | 68.72 | 823,638 | -0.81(-1.17%) |
Jan 23, 2012 | 68.05 | 70.79 | 67.71 | 69.54 | 1,125,648 | +1.74(+2.57%) |
Jan 20, 2012 | 69.91 | 69.97 | 67.15 | 67.79 | 1,216,516 | -2.29(-3.26%) |
Jan 19, 2012 | 71.13 | 72.13 | 69.83 | 70.08 | 919,074 | -0.65(-0.91%) |
Jan 18, 2012 | 69.14 | 70.74 | 68.37 | 70.73 | 773,393 | +1.84(+2.66%) |
Jan 17, 2012 | 70.44 | 70.48 | 68.07 | 68.89 | 879,804 | +0.65(+0.95%) |
Jan 13, 2012 | 69.51 | 69.71 | 67.99 | 68.24 | 1,104,977 | -2.46(-3.48%) |
Jan 12, 2012 | 73.52 | 73.91 | 70.54 | 70.71 | 838,056 | -2.58(-3.53%) |
Jan 11, 2012 | 75.21 | 75.68 | 72.65 | 73.29 | 1,036,080 | -2.50(-3.30%) |
Jan 10, 2012 | 75.00 | 76.91 | 74.92 | 75.79 | 1,036,110 | +2.68(+3.66%) |
Jan 09, 2012 | 73.55 | 74.35 | 72.76 | 73.11 | 640,038 | -0.07(-0.09%) |
Jan 06, 2012 | 73.64 | 73.98 | 72.50 | 73.18 | 694,086 | -0.52(-0.70%) |
Jan 05, 2012 | 72.27 | 73.75 | 70.89 | 73.69 | 1,082,349 | +0.66(+0.91%) |
Jan 04, 2012 | 71.03 | 73.14 | 70.47 | 73.03 | 915,359 | +4.57(+6.68%) |
Dec 30, 2011 | 69.29 | 69.87 | 68.27 | 68.46 | 703,750 | +0.19(+0.27%) |
Dec 29, 2011 | 67.70 | 68.59 | 67.44 | 68.27 | 402,297 | +0.87(+1.29%) |
Dec 28, 2011 | 68.43 | 69.12 | 67.12 | 67.40 | 427,056 | -1.11(-1.61%) |
Dec 27, 2011 | 68.80 | 69.46 | 67.99 | 68.51 | 292,866 | -0.26(-0.38%) |
Dec 23, 2011 | 68.57 | 68.86 | 67.48 | 68.77 | 346,206 | +0.74(+1.09%) |
Dec 21, 2011 | 66.96 | 68.12 | 66.26 | 68.03 | 819,568 | +0.90(+1.34%) |
Dec 20, 2011 | 65.34 | 67.32 | 65.24 | 67.13 | 672,947 | +3.37(+5.29%) |
Dec 19, 2011 | 66.82 | 66.82 | 63.52 | 63.76 | 457,197 | -2.43(-3.66%) |
Dec 16, 2011 | 64.10 | 66.43 | 63.52 | 66.18 | 1,556,325 | +2.52(+3.96%) |
Dec 15, 2011 | 65.06 | 65.54 | 62.90 | 63.66 | 1,101,785 | -0.16(-0.25%) |
Dec 14, 2011 | 64.00 | 65.42 | 63.22 | 63.82 | 1,462,833 | -3.62(-5.37%) |
Dec 13, 2011 | 68.77 | 70.25 | 66.50 | 67.45 | 1,086,522 | -0.60(-0.88%) |
Dec 12, 2011 | 69.97 | 69.97 | 66.30 | 68.05 | 822,211 | -3.43(-4.80%) |
Dec 09, 2011 | 69.69 | 71.82 | 69.15 | 71.47 | 785,013 | +2.34(+3.39%) |
Dec 08, 2011 | 71.85 | 72.94 | 68.81 | 69.13 | 973,334 | -3.29(-4.54%) |
Dec 07, 2011 | 73.78 | 73.78 | 71.57 | 72.42 | 422,286 | -1.76(-2.37%) |
Dec 06, 2011 | 75.26 | 75.44 | 73.40 | 74.18 | 541,656 | -0.87(-1.16%) |
Dec 05, 2011 | 75.47 | 76.78 | 74.05 | 75.05 | 794,095 | +1.56(+2.13%) |
Dec 02, 2011 | 74.58 | 75.46 | 72.98 | 73.49 | 679,009 | -0.02(-0.03%) |
Dec 01, 2011 | 74.08 | 75.00 | 72.86 | 73.51 | 942,440 | -0.94(-1.26%) |
Nov 30, 2011 | 73.85 | 75.16 | 73.36 | 74.44 | 1,224,266 | +3.29(+4.62%) |
Nov 29, 2011 | 69.87 | 72.34 | 69.35 | 71.16 | 1,084,876 | +1.30(+1.86%) |
Nov 28, 2011 | 68.89 | 70.42 | 68.76 | 69.85 | 697,452 | +3.96(+6.01%) |
Nov 25, 2011 | 66.93 | 67.59 | 65.87 | 65.89 | 224,776 | -1.11(-1.66%) |
Nov 23, 2011 | 68.56 | 69.06 | 66.60 | 67.01 | 576,280 | -2.60(-3.74%) |
Nov 22, 2011 | 70.43 | 71.45 | 68.79 | 69.61 | 842,710 | -0.93(-1.31%) |
Nov 21, 2011 | 71.87 | 71.87 | 69.32 | 70.54 | 751,374 | -2.75(-3.76%) |
Nov 18, 2011 | 75.11 | 75.47 | 72.06 | 73.29 | 1,044,815 | -1.19(-1.60%) |
Nov 17, 2011 | 77.80 | 77.82 | 73.60 | 74.48 | 1,331,776 | -3.73(-4.77%) |
Nov 16, 2011 | 78.06 | 81.56 | 77.28 | 78.21 | 1,137,443 | -0.07(-0.10%) |
Nov 15, 2011 | 77.08 | 78.88 | 76.69 | 78.28 | 678,380 | +1.04(+1.35%) |
Nov 14, 2011 | 77.53 | 78.44 | 75.88 | 77.24 | 744,636 | -0.93(-1.19%) |
Nov 11, 2011 | 78.01 | 79.85 | 77.68 | 78.17 | 639,809 | +1.06(+1.37%) |
Nov 10, 2011 | 75.93 | 77.60 | 74.17 | 77.11 | 909,412 | +2.73(+3.66%) |
Nov 09, 2011 | 76.03 | 76.79 | 74.07 | 74.39 | 1,077,587 | -4.29(-5.45%) |
Nov 08, 2011 | 78.80 | 79.03 | 76.29 | 78.68 | 1,006,492 | +0.33(+0.42%) |
Nov 07, 2011 | 78.98 | 80.32 | 76.83 | 78.35 | 913,929 | -0.51(-0.64%) |
Nov 04, 2011 | 77.80 | 79.30 | 76.58 | 78.85 | 609,928 | +0.44(+0.56%) |
Nov 03, 2011 | 78.40 | 78.96 | 75.45 | 78.41 | 941,698 | +1.50(+1.95%) |
Nov 02, 2011 | 75.85 | 78.25 | 74.90 | 76.92 | 1,904,091 | +3.01(+4.07%) |
Nov 01, 2011 | 70.30 | 74.86 | 68.82 | 73.91 | 4,552,933 | -3.74(-4.81%) |
Oct 31, 2011 | 79.30 | 79.54 | 76.06 | 77.65 | 1,581,754 | -3.06(-3.79%) |
Oct 28, 2011 | 80.48 | 82.71 | 79.76 | 80.71 | 1,688,169 | -0.63(-0.77%) |
Oct 27, 2011 | 80.14 | 82.88 | 79.37 | 81.34 | 2,026,749 | +3.40(+4.36%) |
Oct 26, 2011 | 74.94 | 78.70 | 74.26 | 77.94 | 1,331,956 | +4.04(+5.46%) |
Oct 25, 2011 | 75.88 | 76.08 | 73.67 | 73.90 | 830,474 | -2.50(-3.27%) |
Oct 24, 2011 | 74.33 | 76.78 | 74.20 | 76.40 | 1,042,688 | +2.52(+3.41%) |
Oct 21, 2011 | 71.37 | 73.98 | 71.37 | 73.88 | 1,081,049 | +4.06(+5.81%) |
Oct 20, 2011 | 70.29 | 70.59 | 68.15 | 69.83 | 691,529 | -0.54(-0.77%) |
Oct 19, 2011 | 70.62 | 72.63 | 69.66 | 70.37 | 1,052,309 | -0.62(-0.87%) |
Oct 18, 2011 | 67.04 | 71.42 | 65.52 | 70.99 | 1,309,830 | +4.26(+6.39%) |
Oct 17, 2011 | 66.87 | 67.76 | 66.13 | 66.73 | 994,354 | -0.16(-0.24%) |
Oct 14, 2011 | 65.37 | 67.03 | 64.51 | 66.89 | 938,531 | +2.52(+3.91%) |
Oct 13, 2011 | 63.19 | 64.83 | 61.53 | 64.37 | 877,708 | +0.43(+0.67%) |
Oct 12, 2011 | 62.33 | 65.45 | 62.13 | 63.94 | 1,224,401 | +2.46(+4.01%) |
Oct 11, 2011 | 61.23 | 63.65 | 61.07 | 61.47 | 791,553 | -0.49(-0.79%) |
Oct 10, 2011 | 60.58 | 62.54 | 59.65 | 61.96 | 587,454 | +3.13(+5.32%) |
Oct 07, 2011 | 60.64 | 61.12 | 58.06 | 58.83 | 617,731 | -1.64(-2.71%) |
Oct 06, 2011 | 60.07 | 60.70 | 58.97 | 60.47 | 1,040,998 | +2.30(+3.96%) |
Oct 05, 2011 | 55.69 | 58.48 | 53.86 | 58.17 | 1,052,707 | +2.58(+4.63%) |
Oct 04, 2011 | 52.55 | 55.69 | 50.06 | 55.59 | 1,651,330 | +1.96(+3.65%) |