Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 74.72 | 75.64 | 73.15 | 74.48 | 1,550,176 | +0.68(+0.92%) |
Aug 30, 2012 | 74.11 | 74.30 | 73.41 | 73.80 | 1,299,055 | -0.95(-1.27%) |
Aug 29, 2012 | 74.08 | 74.83 | 73.53 | 74.75 | 1,668,663 | +0.77(+1.04%) |
Aug 27, 2012 | 73.88 | 75.00 | 73.25 | 73.98 | 915,298 | +0.16(+0.22%) |
Aug 24, 2012 | 73.46 | 74.12 | 72.72 | 73.82 | 1,176,213 | -0.05(-0.06%) |
Aug 23, 2012 | 74.09 | 74.65 | 73.08 | 73.87 | 1,212,782 | -0.60(-0.81%) |
Aug 22, 2012 | 73.54 | 74.65 | 72.78 | 74.47 | 1,117,763 | +0.40(+0.54%) |
Aug 21, 2012 | 74.20 | 74.99 | 73.67 | 74.07 | 1,704,265 | +0.48(+0.65%) |
Aug 20, 2012 | 74.66 | 74.94 | 73.17 | 73.59 | 1,559,520 | -1.27(-1.69%) |
Aug 17, 2012 | 73.73 | 75.19 | 73.10 | 74.85 | 2,056,129 | +1.18(+1.60%) |
Aug 16, 2012 | 72.74 | 73.97 | 72.06 | 73.68 | 2,147,494 | +1.72(+2.38%) |
Aug 15, 2012 | 72.05 | 72.63 | 71.53 | 71.96 | 1,326,534 | -0.39(-0.54%) |
Aug 14, 2012 | 72.99 | 73.19 | 72.08 | 72.35 | 2,168,572 | -0.49(-0.67%) |
Aug 13, 2012 | 72.98 | 73.46 | 72.44 | 72.84 | 2,210,576 | -0.27(-0.37%) |
Aug 10, 2012 | 72.03 | 73.14 | 71.52 | 73.11 | 2,768,272 | +0.68(+0.94%) |
Aug 09, 2012 | 70.13 | 72.62 | 69.89 | 72.43 | 2,598,546 | +2.21(+3.15%) |
Aug 08, 2012 | 71.30 | 71.35 | 69.94 | 70.21 | 1,155,746 | -1.07(-1.51%) |
Aug 07, 2012 | 70.02 | 71.68 | 69.91 | 71.29 | 1,755,132 | +1.60(+2.30%) |
Aug 06, 2012 | 69.65 | 70.16 | 68.85 | 69.69 | 1,795,530 | +0.24(+0.35%) |
Aug 03, 2012 | 68.02 | 70.00 | 66.63 | 69.45 | 2,867,305 | +2.90(+4.37%) |
Aug 02, 2012 | 65.87 | 68.17 | 65.35 | 66.54 | 3,221,986 | +0.08(+0.12%) |
Aug 01, 2012 | 69.96 | 70.30 | 66.26 | 66.47 | 3,876,891 | -3.21(-4.61%) |
Jul 31, 2012 | 70.58 | 71.24 | 69.44 | 69.68 | 3,116,946 | -0.55(-0.78%) |
Jul 30, 2012 | 73.95 | 74.13 | 68.58 | 70.22 | 5,933,020 | -4.37(-5.86%) |
Jul 27, 2012 | 71.67 | 75.10 | 70.87 | 74.60 | 3,507,220 | +3.44(+4.84%) |
Jul 26, 2012 | 69.34 | 73.61 | 68.75 | 71.15 | 6,589,925 | -0.85(-1.18%) |
Jul 25, 2012 | 73.61 | 74.62 | 71.36 | 72.01 | 4,492,494 | -1.58(-2.15%) |
Jul 24, 2012 | 74.47 | 75.73 | 72.89 | 73.59 | 2,012,646 | -0.97(-1.30%) |
Jul 23, 2012 | 74.96 | 75.37 | 71.83 | 74.56 | 2,791,208 | -2.86(-3.69%) |
Jul 20, 2012 | 78.93 | 78.93 | 77.22 | 77.41 | 1,617,619 | -1.80(-2.28%) |
Jul 19, 2012 | 78.71 | 79.55 | 77.33 | 79.22 | 2,603,221 | +1.09(+1.40%) |
Jul 18, 2012 | 75.05 | 78.23 | 74.55 | 78.12 | 2,673,304 | +4.71(+6.41%) |
Jul 17, 2012 | 73.67 | 74.10 | 71.45 | 73.42 | 1,305,358 | +0.20(+0.27%) |
Jul 16, 2012 | 72.85 | 74.54 | 72.65 | 73.22 | 1,519,647 | -0.25(-0.34%) |
Jul 13, 2012 | 72.76 | 73.68 | 72.08 | 73.46 | 1,441,326 | +0.63(+0.87%) |
Jul 12, 2012 | 71.77 | 74.44 | 71.06 | 72.83 | 1,732,733 | +0.76(+1.05%) |
Jul 11, 2012 | 73.24 | 73.99 | 71.50 | 72.07 | 2,039,751 | -0.92(-1.26%) |
Jul 10, 2012 | 74.56 | 75.71 | 72.76 | 72.99 | 1,963,378 | -0.40(-0.55%) |
Jul 09, 2012 | 74.44 | 74.78 | 72.75 | 73.40 | 2,640,297 | -0.85(-1.15%) |
Jul 06, 2012 | 77.66 | 77.66 | 73.00 | 74.25 | 4,569,249 | -6.07(-7.56%) |
Jul 05, 2012 | 81.85 | 82.06 | 80.02 | 80.32 | 1,429,989 | -1.76(-2.15%) |
Jul 03, 2012 | 80.62 | 82.11 | 80.26 | 82.08 | 715,464 | +1.56(+1.94%) |
Jul 02, 2012 | 80.61 | 80.88 | 79.69 | 80.52 | 999,303 | +0.05(+0.06%) |
Jun 29, 2012 | 77.40 | 80.48 | 77.33 | 80.47 | 2,499,243 | +5.58(+7.45%) |
Jun 28, 2012 | 76.38 | 77.02 | 73.62 | 74.89 | 1,755,092 | -2.30(-2.98%) |
Jun 27, 2012 | 76.40 | 78.09 | 76.40 | 77.19 | 1,452,897 | +0.69(+0.90%) |
Jun 26, 2012 | 75.24 | 76.85 | 74.79 | 76.50 | 1,553,006 | +1.51(+2.01%) |
Jun 25, 2012 | 76.01 | 76.01 | 73.96 | 75.00 | 1,315,019 | -1.83(-2.38%) |
Jun 22, 2012 | 75.47 | 77.12 | 75.13 | 76.83 | 1,491,477 | +2.00(+2.68%) |
Jun 21, 2012 | 77.79 | 77.79 | 74.68 | 74.83 | 2,184,479 | -2.72(-3.51%) |
Jun 20, 2012 | 77.76 | 78.47 | 76.71 | 77.55 | 1,133,597 | -0.08(-0.10%) |
Jun 19, 2012 | 78.04 | 79.42 | 77.12 | 77.63 | 1,418,631 | +0.50(+0.65%) |
Jun 18, 2012 | 76.50 | 77.34 | 74.93 | 77.13 | 1,847,713 | +0.32(+0.41%) |
Jun 15, 2012 | 74.10 | 76.88 | 73.82 | 76.81 | 2,331,340 | +3.23(+4.39%) |
Jun 14, 2012 | 72.89 | 74.32 | 72.03 | 73.58 | 1,733,254 | +0.86(+1.19%) |
Jun 13, 2012 | 73.29 | 74.56 | 72.24 | 72.72 | 1,608,656 | -0.88(-1.20%) |
Jun 12, 2012 | 72.28 | 73.62 | 71.83 | 73.60 | 1,565,913 | +1.52(+2.11%) |
Jun 11, 2012 | 74.49 | 74.93 | 71.94 | 72.07 | 1,309,535 | -1.86(-2.52%) |
Jun 08, 2012 | 72.39 | 74.16 | 71.90 | 73.93 | 1,510,271 | +1.16(+1.59%) |
Jun 07, 2012 | 74.83 | 74.92 | 72.56 | 72.77 | 1,902,827 | -1.00(-1.35%) |
Jun 06, 2012 | 71.14 | 74.12 | 70.83 | 73.77 | 2,388,816 | +3.13(+4.44%) |
Jun 05, 2012 | 68.81 | 70.76 | 68.69 | 70.64 | 1,916,162 | +1.34(+1.94%) |
Jun 04, 2012 | 68.10 | 69.35 | 67.00 | 69.29 | 2,264,782 | +1.43(+2.10%) |
Jun 01, 2012 | 67.46 | 69.09 | 67.29 | 67.87 | 2,894,173 | -2.20(-3.13%) |
May 31, 2012 | 70.83 | 71.18 | 68.86 | 70.06 | 2,111,173 | -0.84(-1.19%) |
May 30, 2012 | 72.04 | 72.04 | 69.53 | 70.90 | 2,843,030 | -1.82(-2.50%) |
May 29, 2012 | 73.05 | 73.22 | 71.39 | 72.73 | 2,647,374 | +0.41(+0.57%) |
May 25, 2012 | 72.73 | 73.10 | 72.09 | 72.31 | 1,900,899 | -0.25(-0.34%) |
May 24, 2012 | 75.97 | 76.15 | 72.02 | 72.56 | 3,229,185 | -3.59(-4.71%) |
May 23, 2012 | 74.35 | 76.31 | 73.78 | 76.15 | 1,587,407 | +0.75(+0.99%) |
May 22, 2012 | 74.65 | 75.78 | 73.80 | 75.40 | 1,920,248 | +0.86(+1.16%) |
May 21, 2012 | 72.30 | 74.88 | 70.80 | 74.54 | 1,798,081 | +2.81(+3.92%) |
May 18, 2012 | 72.99 | 73.68 | 71.52 | 71.73 | 2,288,405 | -0.40(-0.56%) |
May 17, 2012 | 73.94 | 74.67 | 72.13 | 72.13 | 2,382,651 | -1.83(-2.48%) |
May 16, 2012 | 75.83 | 76.77 | 73.45 | 73.96 | 1,822,468 | -1.58(-2.09%) |
May 15, 2012 | 75.22 | 76.99 | 75.02 | 75.55 | 2,052,028 | +0.58(+0.78%) |
May 14, 2012 | 75.59 | 76.05 | 74.64 | 74.96 | 1,564,359 | -1.22(-1.60%) |
May 11, 2012 | 74.88 | 77.49 | 74.08 | 76.18 | 1,850,550 | +1.06(+1.42%) |
May 10, 2012 | 79.09 | 79.43 | 74.79 | 75.11 | 4,072,082 | -3.36(-4.29%) |
May 09, 2012 | 77.30 | 79.24 | 75.95 | 78.48 | 2,347,307 | +0.28(+0.36%) |
May 08, 2012 | 78.67 | 78.89 | 75.78 | 78.20 | 3,382,788 | -1.31(-1.65%) |
May 07, 2012 | 79.31 | 80.24 | 78.70 | 79.51 | 1,918,488 | +0.09(+0.11%) |
May 04, 2012 | 81.45 | 81.78 | 78.78 | 79.43 | 2,498,260 | -2.47(-3.02%) |
May 03, 2012 | 83.46 | 84.06 | 81.31 | 81.90 | 1,857,992 | -1.74(-2.07%) |
May 02, 2012 | 82.74 | 84.12 | 82.57 | 83.64 | 1,686,997 | -0.06(-0.07%) |
May 01, 2012 | 81.89 | 83.89 | 81.49 | 83.69 | 2,224,489 | +1.62(+1.97%) |
Apr 30, 2012 | 81.75 | 82.88 | 81.21 | 82.07 | 1,999,473 | -0.16(-0.20%) |
Apr 27, 2012 | 81.71 | 82.59 | 81.40 | 82.24 | 3,452,083 | -0.94(-1.13%) |
Apr 26, 2012 | 82.78 | 84.36 | 79.57 | 83.18 | 6,782,602 | +9.19(+12.43%) |
Apr 25, 2012 | 72.41 | 74.23 | 72.05 | 73.98 | 2,781,215 | +2.54(+3.56%) |
Apr 24, 2012 | 73.87 | 73.92 | 71.07 | 71.44 | 1,850,154 | -2.23(-3.03%) |
Apr 23, 2012 | 73.75 | 73.92 | 72.06 | 73.68 | 1,768,384 | -0.89(-1.20%) |
Apr 20, 2012 | 75.23 | 76.03 | 74.53 | 74.57 | 1,157,438 | -0.40(-0.54%) |
Apr 19, 2012 | 75.58 | 77.51 | 74.59 | 74.97 | 2,265,781 | +0.02(+0.03%) |
Apr 18, 2012 | 74.51 | 75.98 | 74.27 | 74.95 | 1,671,023 | +0.20(+0.27%) |
Apr 17, 2012 | 73.54 | 75.26 | 73.09 | 74.75 | 2,369,828 | +2.31(+3.19%) |
Apr 16, 2012 | 72.45 | 73.20 | 71.14 | 72.44 | 1,217,273 | +0.42(+0.59%) |
Apr 13, 2012 | 71.65 | 72.89 | 71.64 | 72.02 | 1,469,179 | +0.25(+0.35%) |
Apr 12, 2012 | 71.47 | 72.03 | 71.09 | 71.77 | 1,620,028 | +0.78(+1.09%) |
Apr 11, 2012 | 70.11 | 71.92 | 69.74 | 70.99 | 1,742,273 | +0.33(+0.46%) |
Apr 10, 2012 | 72.60 | 73.17 | 70.55 | 70.67 | 1,891,222 | -1.97(-2.72%) |
Apr 09, 2012 | 73.62 | 73.71 | 72.11 | 72.64 | 1,403,024 | -2.41(-3.21%) |
Apr 05, 2012 | 74.08 | 75.05 | 73.70 | 75.05 | 919,873 | +0.25(+0.33%) |
Apr 04, 2012 | 75.31 | 75.45 | 74.23 | 74.80 | 1,243,991 | -1.40(-1.84%) |
Apr 03, 2012 | 76.36 | 77.03 | 75.58 | 76.20 | 1,291,987 | -0.45(-0.59%) |
Apr 02, 2012 | 75.85 | 77.26 | 74.64 | 76.65 | 1,222,265 | +1.00(+1.32%) |
Mar 30, 2012 | 75.74 | 76.33 | 74.99 | 75.65 | 1,961,111 | +0.51(+0.68%) |
Mar 29, 2012 | 74.69 | 75.58 | 74.30 | 75.14 | 1,443,969 | -0.02(-0.03%) |
Mar 28, 2012 | 75.86 | 76.69 | 74.25 | 75.16 | 1,499,117 | -0.92(-1.21%) |
Mar 27, 2012 | 77.03 | 77.37 | 75.82 | 76.08 | 1,546,907 | -1.09(-1.42%) |
Mar 26, 2012 | 75.30 | 77.17 | 74.97 | 77.17 | 1,814,489 | +2.70(+3.63%) |
Mar 23, 2012 | 75.10 | 75.37 | 74.09 | 74.47 | 1,498,485 | -0.75(-0.99%) |
Mar 22, 2012 | 74.34 | 75.31 | 73.94 | 75.22 | 1,282,100 | -0.01(-0.01%) |
Mar 21, 2012 | 73.84 | 75.79 | 73.82 | 75.23 | 1,257,338 | +1.59(+2.16%) |
Mar 20, 2012 | 74.41 | 74.56 | 73.47 | 73.64 | 1,698,368 | -1.33(-1.78%) |
Mar 19, 2012 | 74.87 | 75.70 | 74.22 | 74.97 | 1,075,889 | +0.00(+0.00%) |
Mar 16, 2012 | 75.71 | 76.11 | 74.80 | 74.97 | 1,624,323 | -0.95(-1.25%) |
Mar 15, 2012 | 75.31 | 76.00 | 74.41 | 75.92 | 1,046,632 | +0.91(+1.21%) |
Mar 14, 2012 | 76.05 | 76.68 | 74.81 | 75.01 | 1,871,250 | -1.41(-1.84%) |
Mar 13, 2012 | 74.61 | 76.46 | 74.41 | 76.42 | 2,071,925 | +2.39(+3.22%) |
Mar 12, 2012 | 73.12 | 74.05 | 72.75 | 74.03 | 1,492,000 | +0.91(+1.25%) |
Mar 09, 2012 | 72.26 | 73.63 | 72.26 | 73.12 | 1,783,528 | +0.98(+1.36%) |
Mar 08, 2012 | 69.44 | 72.24 | 69.39 | 72.14 | 4,099,290 | +3.29(+4.78%) |
Mar 07, 2012 | 69.10 | 69.41 | 68.35 | 68.85 | 2,219,067 | +0.00(+0.00%) |
Mar 06, 2012 | 69.97 | 69.98 | 68.30 | 68.85 | 1,690,679 | -1.62(-2.30%) |
Mar 05, 2012 | 72.13 | 72.32 | 69.28 | 70.47 | 2,256,622 | -1.84(-2.55%) |
Mar 02, 2012 | 72.76 | 73.05 | 71.74 | 72.31 | 1,165,498 | -0.80(-1.09%) |
Mar 01, 2012 | 72.12 | 73.55 | 71.63 | 73.11 | 1,323,608 | +1.46(+2.03%) |
Feb 29, 2012 | 71.90 | 73.34 | 71.56 | 71.65 | 1,722,645 | -0.11(-0.15%) |
Feb 28, 2012 | 72.17 | 72.63 | 71.33 | 71.76 | 918,884 | -0.37(-0.52%) |
Feb 27, 2012 | 71.24 | 72.64 | 70.73 | 72.13 | 1,075,492 | +0.08(+0.11%) |
Feb 24, 2012 | 71.68 | 72.46 | 70.78 | 72.06 | 1,784,564 | +1.32(+1.87%) |
Feb 23, 2012 | 70.19 | 70.88 | 69.14 | 70.73 | 1,470,256 | +0.43(+0.61%) |
Feb 22, 2012 | 70.68 | 70.99 | 70.15 | 70.30 | 1,525,106 | -0.28(-0.39%) |
Feb 21, 2012 | 71.54 | 71.99 | 70.17 | 70.58 | 1,969,002 | -1.10(-1.54%) |
Feb 17, 2012 | 72.76 | 72.84 | 71.39 | 71.68 | 1,773,158 | -0.75(-1.03%) |
Feb 16, 2012 | 71.34 | 72.79 | 71.06 | 72.43 | 1,499,011 | +1.33(+1.87%) |
Feb 15, 2012 | 71.75 | 73.29 | 70.90 | 71.10 | 2,932,026 | +0.28(+0.39%) |
Feb 14, 2012 | 70.16 | 70.96 | 69.97 | 70.82 | 1,300,578 | +0.24(+0.34%) |
Feb 13, 2012 | 69.04 | 70.87 | 68.96 | 70.58 | 1,809,083 | +2.07(+3.02%) |
Feb 10, 2012 | 68.40 | 68.62 | 67.78 | 68.51 | 1,458,230 | -0.50(-0.72%) |
Feb 09, 2012 | 68.36 | 69.35 | 68.15 | 69.01 | 1,626,425 | +0.64(+0.94%) |
Feb 08, 2012 | 67.78 | 68.54 | 67.22 | 68.36 | 2,343,201 | +0.59(+0.88%) |
Feb 07, 2012 | 66.62 | 68.69 | 66.35 | 67.77 | 3,163,913 | +1.19(+1.79%) |
Feb 06, 2012 | 65.80 | 66.66 | 65.49 | 66.58 | 1,940,505 | +0.64(+0.97%) |
Feb 03, 2012 | 65.27 | 66.13 | 64.88 | 65.94 | 1,814,520 | +1.44(+2.23%) |
Feb 02, 2012 | 63.62 | 64.90 | 63.54 | 64.50 | 1,801,124 | +0.72(+1.13%) |
Feb 01, 2012 | 62.93 | 64.21 | 62.53 | 63.78 | 1,810,417 | +1.27(+2.04%) |
Jan 31, 2012 | 62.71 | 62.85 | 61.64 | 62.51 | 1,357,513 | +0.15(+0.25%) |
Jan 30, 2012 | 61.80 | 63.11 | 61.12 | 62.35 | 1,722,178 | -0.10(-0.15%) |
Jan 27, 2012 | 61.61 | 63.36 | 61.12 | 62.45 | 2,657,670 | +0.13(+0.22%) |
Jan 26, 2012 | 66.15 | 67.44 | 61.41 | 62.31 | 6,332,923 | -2.50(-3.86%) |
Jan 25, 2012 | 65.19 | 65.95 | 63.73 | 64.82 | 5,063,301 | -0.22(-0.34%) |
Jan 24, 2012 | 65.91 | 67.42 | 64.87 | 65.04 | 3,794,601 | -0.27(-0.41%) |
Jan 23, 2012 | 65.49 | 65.88 | 64.04 | 65.31 | 2,300,758 | +0.00(+0.00%) |
Jan 20, 2012 | 66.02 | 66.03 | 64.86 | 65.31 | 2,895,393 | -1.21(-1.82%) |
Jan 19, 2012 | 66.06 | 67.86 | 65.81 | 66.51 | 3,093,247 | +1.74(+2.69%) |
Jan 18, 2012 | 62.99 | 65.33 | 62.93 | 64.77 | 2,455,606 | +1.81(+2.88%) |
Jan 17, 2012 | 62.98 | 63.98 | 62.67 | 62.96 | 1,650,043 | +0.79(+1.26%) |
Jan 13, 2012 | 64.12 | 64.43 | 61.50 | 62.17 | 1,969,620 | -0.57(-0.90%) |
Jan 12, 2012 | 62.83 | 63.02 | 61.87 | 62.74 | 2,407,662 | +0.35(+0.57%) |
Jan 11, 2012 | 61.73 | 63.14 | 61.55 | 62.38 | 1,788,602 | +0.92(+1.50%) |
Jan 10, 2012 | 60.69 | 62.05 | 60.22 | 61.46 | 2,363,581 | +1.74(+2.91%) |
Jan 09, 2012 | 59.68 | 60.20 | 58.83 | 59.73 | 1,483,848 | +0.27(+0.45%) |
Jan 06, 2012 | 60.81 | 60.87 | 57.67 | 59.46 | 4,181,267 | -1.56(-2.56%) |
Jan 05, 2012 | 58.96 | 61.54 | 58.84 | 61.02 | 2,686,848 | +1.71(+2.89%) |
Jan 04, 2012 | 59.44 | 60.18 | 58.57 | 59.31 | 2,619,517 | +1.10(+1.89%) |
Dec 30, 2011 | 58.81 | 58.85 | 57.78 | 58.21 | 1,415,839 | -0.59(-1.01%) |
Dec 29, 2011 | 58.43 | 58.94 | 57.97 | 58.81 | 1,154,152 | +0.54(+0.92%) |
Dec 28, 2011 | 59.09 | 59.55 | 58.05 | 58.27 | 1,545,100 | -1.15(-1.94%) |
Dec 27, 2011 | 59.40 | 60.18 | 59.33 | 59.42 | 921,044 | -0.06(-0.10%) |
Dec 23, 2011 | 58.69 | 59.76 | 58.26 | 59.48 | 1,524,216 | +3.43(+6.12%) |
Dec 21, 2011 | 59.07 | 59.15 | 54.45 | 56.05 | 5,032,960 | -4.72(-7.76%) |
Dec 20, 2011 | 60.12 | 60.87 | 59.06 | 60.76 | 1,835,558 | +1.78(+3.02%) |
Dec 19, 2011 | 61.83 | 62.10 | 58.79 | 58.98 | 2,114,070 | -2.45(-3.99%) |
Dec 16, 2011 | 61.60 | 63.74 | 60.81 | 61.43 | 2,920,582 | +0.18(+0.30%) |
Dec 15, 2011 | 62.36 | 62.65 | 60.26 | 61.25 | 1,772,460 | -0.04(-0.06%) |
Dec 14, 2011 | 63.05 | 63.26 | 60.54 | 61.29 | 1,942,815 | -2.34(-3.68%) |
Dec 13, 2011 | 66.55 | 67.10 | 63.33 | 63.63 | 1,864,502 | -2.33(-3.53%) |
Dec 12, 2011 | 67.40 | 67.52 | 65.00 | 65.96 | 1,965,082 | -2.36(-3.45%) |
Dec 09, 2011 | 67.21 | 68.73 | 66.96 | 68.32 | 1,400,034 | +1.38(+2.06%) |
Dec 08, 2011 | 68.43 | 68.99 | 66.76 | 66.94 | 1,232,716 | -2.22(-3.22%) |
Dec 07, 2011 | 69.89 | 69.89 | 68.08 | 69.16 | 1,162,543 | -1.05(-1.49%) |
Dec 06, 2011 | 70.26 | 71.08 | 69.70 | 70.21 | 1,108,510 | +0.21(+0.30%) |
Dec 05, 2011 | 69.50 | 71.65 | 69.41 | 69.99 | 1,953,796 | +2.14(+3.15%) |
Dec 02, 2011 | 69.08 | 69.72 | 67.78 | 67.86 | 886,975 | -0.55(-0.80%) |
Dec 01, 2011 | 68.22 | 69.30 | 67.83 | 68.40 | 1,204,619 | -0.04(-0.06%) |
Nov 30, 2011 | 65.74 | 68.49 | 65.69 | 68.44 | 2,990,576 | +4.87(+7.66%) |
Nov 29, 2011 | 65.42 | 66.00 | 63.46 | 63.57 | 2,072,374 | -1.99(-3.04%) |
Nov 28, 2011 | 63.52 | 65.97 | 63.52 | 65.56 | 2,062,094 | +3.76(+6.08%) |
Nov 25, 2011 | 62.26 | 63.58 | 61.77 | 61.81 | 699,366 | -0.97(-1.54%) |
Nov 23, 2011 | 64.82 | 65.13 | 62.48 | 62.78 | 1,705,607 | -2.58(-3.95%) |
Nov 22, 2011 | 66.02 | 66.42 | 64.88 | 65.35 | 1,554,331 | -0.73(-1.10%) |
Nov 21, 2011 | 66.92 | 67.02 | 64.50 | 66.08 | 2,450,015 | -1.54(-2.28%) |
Nov 18, 2011 | 68.90 | 69.03 | 67.16 | 67.63 | 2,302,045 | -1.83(-2.64%) |
Nov 17, 2011 | 71.94 | 72.01 | 68.26 | 69.46 | 2,299,071 | -2.72(-3.77%) |
Nov 16, 2011 | 72.28 | 74.53 | 71.87 | 72.18 | 2,205,673 | -0.63(-0.87%) |
Nov 15, 2011 | 71.21 | 73.27 | 71.21 | 72.81 | 1,734,387 | +1.31(+1.84%) |
Nov 14, 2011 | 70.96 | 72.91 | 70.76 | 71.50 | 2,192,870 | +0.57(+0.80%) |
Nov 11, 2011 | 69.16 | 71.57 | 68.94 | 70.93 | 1,851,015 | +2.78(+4.08%) |
Nov 10, 2011 | 68.80 | 68.92 | 66.74 | 68.15 | 1,632,649 | +0.30(+0.44%) |
Nov 09, 2011 | 69.36 | 69.75 | 67.60 | 67.86 | 1,828,064 | -3.36(-4.71%) |
Nov 08, 2011 | 71.13 | 71.41 | 69.51 | 71.21 | 1,577,027 | +0.66(+0.94%) |
Nov 07, 2011 | 71.04 | 71.51 | 68.58 | 70.55 | 1,625,123 | -0.61(-0.86%) |
Nov 04, 2011 | 70.58 | 71.87 | 69.66 | 71.16 | 1,919,871 | -0.29(-0.40%) |
Nov 03, 2011 | 69.44 | 71.69 | 68.00 | 71.45 | 3,309,243 | +2.85(+4.15%) |
Nov 02, 2011 | 68.00 | 69.44 | 67.34 | 68.60 | 2,537,415 | +1.39(+2.07%) |
Nov 01, 2011 | 67.98 | 69.17 | 66.44 | 67.21 | 2,716,698 | -2.61(-3.73%) |
Oct 31, 2011 | 69.79 | 70.92 | 68.94 | 69.82 | 3,446,407 | -0.52(-0.74%) |
Oct 28, 2011 | 70.90 | 72.46 | 68.48 | 70.34 | 4,144,470 | -1.90(-2.63%) |
Oct 27, 2011 | 71.80 | 74.78 | 69.94 | 72.24 | 8,206,347 | +10.67(+17.33%) |
Oct 26, 2011 | 63.48 | 63.88 | 60.00 | 61.57 | 4,599,316 | -1.03(-1.64%) |
Oct 25, 2011 | 63.28 | 63.33 | 62.31 | 62.59 | 1,900,944 | -0.80(-1.26%) |
Oct 24, 2011 | 61.85 | 63.83 | 61.82 | 63.39 | 1,520,870 | +1.61(+2.61%) |
Oct 21, 2011 | 62.08 | 62.33 | 60.75 | 61.78 | 1,550,446 | +0.41(+0.67%) |
Oct 20, 2011 | 61.66 | 62.18 | 59.67 | 61.37 | 1,959,957 | -0.16(-0.26%) |
Oct 19, 2011 | 62.61 | 63.61 | 60.77 | 61.53 | 3,335,893 | -0.31(-0.50%) |
Oct 18, 2011 | 59.96 | 62.31 | 59.39 | 61.84 | 2,819,642 | +2.20(+3.68%) |
Oct 17, 2011 | 60.18 | 60.88 | 59.07 | 59.64 | 1,805,617 | -0.78(-1.29%) |
Oct 14, 2011 | 60.77 | 62.06 | 59.38 | 60.42 | 2,557,063 | +0.65(+1.09%) |
Oct 13, 2011 | 59.30 | 60.11 | 58.96 | 59.76 | 2,201,456 | +0.21(+0.35%) |
Oct 12, 2011 | 59.92 | 61.01 | 59.39 | 59.55 | 4,307,860 | +0.89(+1.52%) |
Oct 11, 2011 | 55.22 | 58.80 | 54.86 | 58.66 | 4,000,972 | +3.06(+5.50%) |
Oct 10, 2011 | 53.77 | 55.60 | 53.63 | 55.60 | 3,208,164 | +2.93(+5.57%) |
Oct 07, 2011 | 53.41 | 53.61 | 51.40 | 52.67 | 4,470,818 | -0.67(-1.26%) |
Oct 06, 2011 | 53.37 | 54.18 | 52.92 | 53.34 | 4,173,224 | -0.31(-0.57%) |
Oct 05, 2011 | 53.48 | 53.81 | 52.23 | 53.65 | 2,573,403 | +0.00(+0.00%) |
Oct 04, 2011 | 49.91 | 53.73 | 49.47 | 53.65 | 2,835,129 | +2.89(+5.68%) |
Oct 03, 2011 | 51.76 | 52.21 | 50.61 | 50.76 | 3,036,775 | -1.51(-2.90%) |
Sep 30, 2011 | 53.60 | 54.64 | 52.28 | 52.28 | 3,176,522 | -2.23(-4.10%) |
Sep 29, 2011 | 56.18 | 56.76 | 53.16 | 54.51 | 3,566,309 | -0.72(-1.30%) |
Sep 28, 2011 | 55.60 | 56.39 | 55.07 | 55.23 | 3,265,187 | -0.33(-0.59%) |
Sep 27, 2011 | 54.30 | 56.53 | 54.26 | 55.56 | 3,119,550 | +2.27(+4.26%) |
Sep 26, 2011 | 51.09 | 53.44 | 50.93 | 53.28 | 3,002,840 | +2.36(+4.63%) |
Sep 23, 2011 | 49.36 | 51.12 | 49.36 | 50.93 | 3,022,541 | +0.89(+1.78%) |
Sep 22, 2011 | 51.11 | 52.34 | 49.09 | 50.03 | 3,951,444 | -2.69(-5.11%) |
Sep 21, 2011 | 52.96 | 55.08 | 52.69 | 52.73 | 3,693,680 | +0.15(+0.29%) |
Sep 20, 2011 | 54.38 | 54.75 | 52.45 | 52.57 | 2,839,486 | -1.16(-2.16%) |
Sep 19, 2011 | 54.89 | 55.13 | 53.23 | 53.73 | 2,570,697 | -2.10(-3.76%) |
Sep 16, 2011 | 55.59 | 56.12 | 54.65 | 55.83 | 2,388,496 | +0.47(+0.85%) |
Sep 15, 2011 | 54.75 | 55.92 | 54.17 | 55.36 | 3,164,657 | +1.11(+2.05%) |
Sep 14, 2011 | 53.08 | 55.02 | 52.31 | 54.25 | 3,082,044 | +1.39(+2.63%) |
Sep 13, 2011 | 52.74 | 53.00 | 51.94 | 52.86 | 2,477,402 | +0.40(+0.77%) |
Sep 12, 2011 | 50.89 | 52.46 | 50.52 | 52.46 | 2,378,241 | +1.09(+2.13%) |
Sep 09, 2011 | 53.37 | 54.12 | 50.76 | 51.37 | 3,961,632 | -2.62(-4.85%) |
Sep 08, 2011 | 55.52 | 55.59 | 53.76 | 53.98 | 2,994,862 | -1.58(-2.85%) |
Sep 07, 2011 | 54.89 | 55.93 | 54.42 | 55.57 | 2,262,405 | +1.74(+3.24%) |
Sep 06, 2011 | 53.27 | 54.00 | 52.04 | 53.82 | 2,859,213 | -1.16(-2.11%) |
Sep 02, 2011 | 55.56 | 56.08 | 54.57 | 54.98 | 2,545,317 | -1.93(-3.39%) |