Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 61.34 | 62.08 | 60.77 | 60.94 | 4,409,065 | -0.40(-0.65%) |
Jul 30, 2012 | 62.56 | 62.79 | 61.21 | 61.34 | 4,796,428 | -0.62(-1.00%) |
Jul 27, 2012 | 59.84 | 62.57 | 59.68 | 61.96 | 7,182,972 | +2.44(+4.09%) |
Jul 26, 2012 | 59.46 | 59.80 | 58.59 | 59.52 | 4,491,646 | +1.03(+1.76%) |
Jul 25, 2012 | 59.26 | 59.54 | 57.79 | 58.49 | 4,392,395 | -0.11(-0.19%) |
Jul 24, 2012 | 59.66 | 59.76 | 58.09 | 58.60 | 4,476,611 | -1.02(-1.70%) |
Jul 23, 2012 | 59.08 | 60.08 | 58.84 | 59.62 | 3,544,333 | -0.58(-0.96%) |
Jul 20, 2012 | 59.65 | 60.77 | 59.46 | 60.19 | 4,076,143 | +0.15(+0.25%) |
Jul 19, 2012 | 60.21 | 60.39 | 59.58 | 60.04 | 4,665,884 | +0.02(+0.04%) |
Jul 18, 2012 | 59.88 | 60.24 | 59.38 | 60.02 | 5,444,753 | -0.22(-0.37%) |
Jul 17, 2012 | 59.86 | 60.89 | 58.81 | 60.24 | 7,653,364 | -0.67(-1.09%) |
Jul 16, 2012 | 61.13 | 61.47 | 59.76 | 60.91 | 4,373,054 | -0.56(-0.90%) |
Jul 13, 2012 | 62.06 | 62.06 | 60.57 | 61.46 | 6,853,195 | -0.62(-1.00%) |
Jul 12, 2012 | 62.01 | 62.55 | 61.08 | 62.08 | 4,389,511 | +0.08(+0.13%) |
Jul 11, 2012 | 62.55 | 62.72 | 61.53 | 62.00 | 5,342,829 | -0.35(-0.56%) |
Jul 10, 2012 | 64.02 | 64.57 | 61.95 | 62.35 | 5,648,216 | -1.53(-2.40%) |
Jul 09, 2012 | 63.70 | 64.01 | 63.17 | 63.88 | 3,422,635 | -0.13(-0.21%) |
Jul 06, 2012 | 64.09 | 64.26 | 63.54 | 64.02 | 3,307,756 | -1.02(-1.56%) |
Jul 05, 2012 | 64.38 | 65.41 | 64.11 | 65.03 | 3,529,517 | +0.21(+0.32%) |
Jul 03, 2012 | 64.10 | 64.83 | 63.79 | 64.83 | 2,511,020 | +1.01(+1.58%) |
Jul 02, 2012 | 64.15 | 64.30 | 63.39 | 63.82 | 4,255,729 | -0.33(-0.52%) |
Jun 29, 2012 | 63.49 | 64.16 | 62.99 | 64.15 | 6,152,351 | +2.09(+3.36%) |
Jun 28, 2012 | 61.46 | 62.45 | 61.05 | 62.07 | 5,202,886 | +0.13(+0.21%) |
Jun 27, 2012 | 60.35 | 62.19 | 60.25 | 61.94 | 6,606,183 | +2.01(+3.36%) |
Jun 26, 2012 | 58.92 | 60.22 | 58.69 | 59.92 | 5,834,086 | +1.25(+2.14%) |
Jun 25, 2012 | 59.05 | 59.22 | 58.15 | 58.67 | 3,812,061 | -0.88(-1.48%) |
Jun 22, 2012 | 59.37 | 60.05 | 59.16 | 59.55 | 4,538,409 | +0.37(+0.63%) |
Jun 21, 2012 | 60.68 | 61.23 | 59.09 | 59.18 | 3,432,505 | -1.42(-2.34%) |
Jun 20, 2012 | 60.46 | 61.39 | 60.16 | 60.60 | 3,858,594 | -0.13(-0.22%) |
Jun 19, 2012 | 59.61 | 61.49 | 59.54 | 60.74 | 4,796,912 | +1.69(+2.86%) |
Jun 18, 2012 | 59.14 | 59.43 | 58.66 | 59.05 | 4,413,239 | -0.36(-0.61%) |
Jun 15, 2012 | 59.29 | 59.77 | 59.06 | 59.41 | 5,227,773 | +0.50(+0.86%) |
Jun 14, 2012 | 57.83 | 59.14 | 57.42 | 58.91 | 4,624,306 | +1.14(+1.97%) |
Jun 13, 2012 | 58.26 | 58.66 | 57.49 | 57.77 | 3,831,462 | -0.62(-1.07%) |
Jun 12, 2012 | 57.41 | 58.50 | 57.07 | 58.39 | 3,331,033 | +1.20(+2.10%) |
Jun 11, 2012 | 59.29 | 59.38 | 57.10 | 57.20 | 3,672,923 | -1.40(-2.38%) |
Jun 08, 2012 | 57.54 | 58.60 | 57.21 | 58.59 | 4,534,564 | +0.63(+1.09%) |
Jun 07, 2012 | 58.78 | 59.48 | 57.82 | 57.96 | 3,743,693 | +0.00(+0.00%) |
Jun 06, 2012 | 56.85 | 57.97 | 56.71 | 57.96 | 4,043,974 | +1.47(+2.60%) |
Jun 05, 2012 | 55.56 | 56.74 | 55.44 | 56.49 | 3,682,763 | +0.84(+1.50%) |
Jun 04, 2012 | 56.46 | 56.46 | 54.81 | 55.66 | 4,778,200 | -0.73(-1.30%) |
Jun 01, 2012 | 56.52 | 57.14 | 56.08 | 56.39 | 6,768,136 | -1.85(-3.18%) |
May 31, 2012 | 59.06 | 59.30 | 57.73 | 58.24 | 6,534,200 | -1.53(-2.56%) |
May 30, 2012 | 59.70 | 60.15 | 59.46 | 59.77 | 4,479,146 | -0.38(-0.63%) |
May 29, 2012 | 59.86 | 60.72 | 59.71 | 60.15 | 3,709,696 | +0.91(+1.53%) |
May 25, 2012 | 59.75 | 60.24 | 58.96 | 59.25 | 3,216,396 | -0.42(-0.70%) |
May 24, 2012 | 60.11 | 60.44 | 58.82 | 59.66 | 3,520,496 | -0.22(-0.37%) |
May 23, 2012 | 58.63 | 60.05 | 57.91 | 59.88 | 4,295,415 | +0.80(+1.36%) |
May 22, 2012 | 59.62 | 59.95 | 58.70 | 59.08 | 4,652,509 | -0.30(-0.50%) |
May 21, 2012 | 58.06 | 59.71 | 57.99 | 59.38 | 4,797,555 | +1.67(+2.90%) |
May 18, 2012 | 57.89 | 58.76 | 57.53 | 57.71 | 5,125,625 | +0.17(+0.30%) |
May 17, 2012 | 58.88 | 59.12 | 56.66 | 57.54 | 7,683,963 | -0.95(-1.63%) |
May 16, 2012 | 60.31 | 60.50 | 58.39 | 58.49 | 10,562,781 | -1.92(-3.18%) |
May 15, 2012 | 60.90 | 61.38 | 60.01 | 60.41 | 5,584,167 | -0.56(-0.92%) |
May 14, 2012 | 61.71 | 61.85 | 60.60 | 60.97 | 5,389,378 | -1.37(-2.20%) |
May 11, 2012 | 61.85 | 62.88 | 61.70 | 62.34 | 4,132,794 | +0.09(+0.14%) |
May 10, 2012 | 62.92 | 63.35 | 62.20 | 62.26 | 4,263,515 | -0.07(-0.11%) |
May 09, 2012 | 62.39 | 62.84 | 61.71 | 62.33 | 5,107,726 | -1.17(-1.85%) |
May 08, 2012 | 62.84 | 63.61 | 62.03 | 63.50 | 4,913,311 | +0.25(+0.40%) |
May 07, 2012 | 63.24 | 63.71 | 62.73 | 63.25 | 3,057,178 | -0.37(-0.58%) |
May 04, 2012 | 64.71 | 64.71 | 63.20 | 63.62 | 4,293,096 | -1.42(-2.18%) |
May 03, 2012 | 65.86 | 66.17 | 64.79 | 65.04 | 3,605,703 | -0.74(-1.13%) |
May 02, 2012 | 65.39 | 65.81 | 64.92 | 65.78 | 3,613,767 | +0.07(+0.11%) |
May 01, 2012 | 65.62 | 66.15 | 64.86 | 65.71 | 4,309,365 | +0.77(+1.19%) |
Apr 30, 2012 | 65.40 | 65.42 | 64.58 | 64.94 | 3,118,285 | -0.42(-0.64%) |
Apr 27, 2012 | 65.13 | 65.55 | 64.66 | 65.36 | 2,992,033 | +0.47(+0.72%) |
Apr 26, 2012 | 64.26 | 64.95 | 63.95 | 64.89 | 3,611,786 | +0.68(+1.06%) |
Apr 25, 2012 | 64.64 | 64.64 | 63.93 | 64.21 | 4,190,264 | +0.36(+0.57%) |
Apr 24, 2012 | 63.23 | 64.03 | 63.16 | 63.85 | 3,499,361 | +0.78(+1.24%) |
Apr 23, 2012 | 62.96 | 63.21 | 62.32 | 63.07 | 4,558,582 | -0.73(-1.14%) |
Apr 20, 2012 | 63.57 | 64.16 | 63.49 | 63.80 | 3,950,675 | +0.41(+0.65%) |
Apr 19, 2012 | 63.79 | 64.26 | 62.70 | 63.39 | 3,625,913 | -0.43(-0.68%) |
Apr 18, 2012 | 63.58 | 64.32 | 63.49 | 63.82 | 3,926,037 | +0.03(+0.05%) |
Apr 17, 2012 | 63.35 | 64.06 | 62.95 | 63.79 | 3,710,544 | +1.05(+1.67%) |
Apr 16, 2012 | 63.26 | 63.46 | 62.23 | 62.74 | 3,908,267 | +0.08(+0.13%) |
Apr 13, 2012 | 62.31 | 63.18 | 62.18 | 62.66 | 4,785,646 | +0.10(+0.16%) |
Apr 12, 2012 | 61.50 | 62.84 | 61.35 | 62.56 | 4,757,251 | +1.41(+2.31%) |
Apr 11, 2012 | 61.21 | 61.76 | 60.71 | 61.15 | 7,175,087 | +0.82(+1.36%) |
Apr 10, 2012 | 62.35 | 62.48 | 59.86 | 60.33 | 11,238,968 | -2.32(-3.70%) |
Apr 09, 2012 | 63.28 | 63.54 | 62.50 | 62.64 | 7,391,510 | -1.88(-2.91%) |
Apr 05, 2012 | 64.37 | 65.64 | 64.23 | 64.52 | 5,339,928 | +0.49(+0.76%) |
Apr 04, 2012 | 63.80 | 64.32 | 63.53 | 64.03 | 3,751,490 | -0.43(-0.66%) |
Apr 03, 2012 | 64.79 | 65.05 | 64.03 | 64.46 | 4,123,651 | -0.35(-0.54%) |
Apr 02, 2012 | 63.57 | 65.22 | 63.48 | 64.81 | 4,449,130 | +1.02(+1.59%) |
Mar 30, 2012 | 64.01 | 64.40 | 63.47 | 63.79 | 5,341,829 | +0.32(+0.51%) |
Mar 29, 2012 | 63.01 | 63.61 | 62.68 | 63.46 | 4,608,629 | +0.10(+0.16%) |
Mar 28, 2012 | 64.74 | 64.75 | 63.05 | 63.36 | 5,066,551 | -1.25(-1.93%) |
Mar 27, 2012 | 65.09 | 65.34 | 64.54 | 64.61 | 4,783,332 | -0.30(-0.46%) |
Mar 26, 2012 | 64.55 | 65.08 | 64.36 | 64.91 | 6,385,365 | +1.52(+2.40%) |
Mar 23, 2012 | 62.84 | 63.71 | 62.58 | 63.38 | 3,887,768 | +0.32(+0.51%) |
Mar 22, 2012 | 63.64 | 63.74 | 62.41 | 63.06 | 5,255,282 | -1.22(-1.90%) |
Mar 21, 2012 | 64.68 | 64.80 | 64.02 | 64.29 | 4,817,996 | -0.31(-0.49%) |
Mar 20, 2012 | 64.60 | 65.20 | 64.11 | 64.60 | 4,041,770 | -0.60(-0.93%) |
Mar 19, 2012 | 64.91 | 65.74 | 64.81 | 65.20 | 3,882,250 | -0.05(-0.07%) |
Mar 16, 2012 | 64.17 | 65.27 | 64.15 | 65.25 | 7,928,603 | +1.24(+1.94%) |
Mar 15, 2012 | 64.24 | 64.36 | 63.60 | 64.01 | 4,146,407 | +0.04(+0.06%) |
Mar 14, 2012 | 64.22 | 64.32 | 63.45 | 63.97 | 4,455,351 | -0.05(-0.09%) |
Mar 13, 2012 | 62.66 | 64.16 | 62.48 | 64.03 | 5,994,277 | +1.73(+2.77%) |
Mar 12, 2012 | 62.95 | 62.95 | 61.94 | 62.30 | 3,670,900 | -0.56(-0.89%) |
Mar 09, 2012 | 63.13 | 63.43 | 62.69 | 62.86 | 4,517,996 | -0.16(-0.26%) |
Mar 08, 2012 | 62.62 | 63.19 | 62.01 | 63.02 | 6,177,482 | +0.92(+1.48%) |
Mar 07, 2012 | 62.58 | 62.71 | 61.79 | 62.11 | 5,195,591 | +0.00(+0.00%) |
Mar 06, 2012 | 62.96 | 63.25 | 61.70 | 62.11 | 7,361,185 | -2.05(-3.20%) |
Mar 05, 2012 | 64.37 | 64.43 | 63.13 | 64.16 | 5,033,422 | -0.35(-0.55%) |
Mar 02, 2012 | 64.98 | 65.20 | 64.24 | 64.51 | 3,424,074 | -0.63(-0.96%) |
Mar 01, 2012 | 65.08 | 65.67 | 64.89 | 65.14 | 3,705,372 | +0.12(+0.18%) |
Feb 29, 2012 | 65.64 | 65.85 | 64.63 | 65.02 | 4,054,329 | -0.31(-0.48%) |
Feb 28, 2012 | 65.43 | 65.94 | 65.22 | 65.34 | 3,207,659 | -0.05(-0.07%) |
Feb 27, 2012 | 65.03 | 65.74 | 64.44 | 65.38 | 3,204,474 | +0.09(+0.14%) |
Feb 24, 2012 | 65.96 | 66.18 | 65.15 | 65.29 | 3,781,407 | -0.65(-0.99%) |
Feb 23, 2012 | 65.91 | 66.19 | 65.43 | 65.94 | 3,533,987 | -0.21(-0.32%) |
Feb 22, 2012 | 66.16 | 66.67 | 65.91 | 66.15 | 3,209,062 | +0.14(+0.21%) |
Feb 21, 2012 | 66.03 | 66.45 | 65.69 | 66.01 | 4,730,567 | +0.25(+0.38%) |
Feb 17, 2012 | 65.60 | 65.96 | 65.26 | 65.76 | 5,566,448 | +0.60(+0.91%) |
Feb 16, 2012 | 66.07 | 66.07 | 64.70 | 65.16 | 11,587,394 | -0.92(-1.39%) |
Feb 15, 2012 | 68.36 | 68.72 | 65.89 | 66.08 | 14,876,397 | -3.74(-5.36%) |
Feb 14, 2012 | 69.46 | 70.33 | 68.92 | 69.82 | 5,638,073 | +0.29(+0.42%) |
Feb 13, 2012 | 69.67 | 69.76 | 69.00 | 69.53 | 4,764,138 | +0.89(+1.29%) |
Feb 10, 2012 | 68.40 | 68.67 | 67.72 | 68.65 | 3,544,963 | -0.30(-0.43%) |
Feb 09, 2012 | 69.55 | 69.74 | 68.73 | 68.94 | 4,437,081 | -0.45(-0.64%) |
Feb 08, 2012 | 69.20 | 69.59 | 68.89 | 69.39 | 3,903,642 | +0.44(+0.64%) |
Feb 07, 2012 | 68.63 | 69.09 | 68.05 | 68.95 | 2,691,127 | +0.09(+0.14%) |
Feb 06, 2012 | 68.77 | 69.16 | 68.31 | 68.86 | 3,584,718 | -0.45(-0.66%) |
Feb 03, 2012 | 69.23 | 69.77 | 68.94 | 69.31 | 5,192,014 | +0.77(+1.12%) |
Feb 02, 2012 | 68.29 | 68.94 | 68.03 | 68.54 | 3,364,412 | +0.39(+0.58%) |
Feb 01, 2012 | 68.43 | 68.69 | 67.82 | 68.15 | 3,658,188 | +0.60(+0.89%) |
Jan 31, 2012 | 68.92 | 69.15 | 66.94 | 67.55 | 5,566,513 | -0.99(-1.44%) |
Jan 30, 2012 | 68.08 | 68.69 | 67.70 | 68.54 | 3,954,895 | -0.45(-0.66%) |
Jan 27, 2012 | 68.54 | 69.26 | 68.28 | 68.99 | 4,298,754 | +0.26(+0.38%) |
Jan 26, 2012 | 69.16 | 69.70 | 68.51 | 68.73 | 6,485,064 | -0.08(-0.11%) |
Jan 25, 2012 | 67.72 | 68.98 | 67.02 | 68.81 | 6,959,722 | +1.05(+1.55%) |
Jan 24, 2012 | 67.05 | 67.91 | 66.24 | 67.76 | 6,812,633 | -0.38(-0.55%) |
Jan 23, 2012 | 68.36 | 68.92 | 67.97 | 68.14 | 5,128,806 | -0.11(-0.16%) |
Jan 20, 2012 | 67.85 | 68.29 | 67.74 | 68.25 | 3,360,227 | +0.08(+0.12%) |
Jan 19, 2012 | 67.67 | 68.32 | 67.17 | 68.17 | 4,765,685 | +0.56(+0.84%) |
Jan 18, 2012 | 66.56 | 67.60 | 66.11 | 67.60 | 4,237,439 | +1.03(+1.54%) |
Jan 17, 2012 | 66.73 | 67.15 | 66.44 | 66.58 | 4,756,246 | +0.20(+0.30%) |
Jan 13, 2012 | 65.77 | 66.51 | 65.21 | 66.38 | 3,873,287 | +0.17(+0.26%) |
Jan 12, 2012 | 65.45 | 66.53 | 64.81 | 66.21 | 6,014,528 | -0.05(-0.07%) |
Jan 11, 2012 | 65.40 | 66.38 | 65.16 | 66.25 | 4,580,336 | +0.59(+0.90%) |
Jan 10, 2012 | 65.69 | 65.86 | 64.80 | 65.67 | 6,186,084 | +0.80(+1.23%) |
Jan 09, 2012 | 64.78 | 65.05 | 64.47 | 64.87 | 4,465,494 | +0.34(+0.52%) |
Jan 06, 2012 | 64.29 | 64.74 | 63.62 | 64.53 | 4,896,950 | +0.52(+0.81%) |
Jan 05, 2012 | 63.08 | 64.10 | 62.82 | 64.01 | 4,461,909 | +0.92(+1.45%) |
Jan 04, 2012 | 62.04 | 63.59 | 62.04 | 63.09 | 5,588,528 | +2.45(+4.03%) |
Dec 30, 2011 | 61.22 | 61.33 | 60.65 | 60.65 | 1,890,328 | -0.19(-0.31%) |
Dec 29, 2011 | 60.33 | 61.03 | 60.21 | 60.84 | 2,654,394 | +0.53(+0.87%) |
Dec 28, 2011 | 61.25 | 61.43 | 60.21 | 60.31 | 3,071,231 | -0.87(-1.42%) |
Dec 27, 2011 | 61.16 | 61.49 | 61.00 | 61.18 | 2,183,339 | -0.20(-0.32%) |
Dec 23, 2011 | 61.20 | 61.38 | 60.74 | 61.38 | 2,950,943 | +1.38(+2.30%) |
Dec 21, 2011 | 59.86 | 60.35 | 58.94 | 60.00 | 4,857,494 | +0.22(+0.37%) |
Dec 20, 2011 | 58.22 | 59.86 | 58.10 | 59.78 | 4,302,348 | +2.40(+4.19%) |
Dec 19, 2011 | 57.86 | 58.29 | 57.16 | 57.38 | 4,126,202 | -0.07(-0.12%) |
Dec 16, 2011 | 57.95 | 58.89 | 57.18 | 57.45 | 6,384,657 | -0.05(-0.09%) |
Dec 15, 2011 | 58.46 | 58.58 | 57.25 | 57.50 | 4,823,262 | -0.07(-0.12%) |
Dec 14, 2011 | 58.02 | 58.74 | 57.12 | 57.57 | 5,823,633 | -1.10(-1.87%) |
Dec 13, 2011 | 60.35 | 60.69 | 58.16 | 58.67 | 6,540,383 | -1.36(-2.27%) |
Dec 12, 2011 | 60.42 | 60.51 | 59.28 | 60.03 | 4,107,493 | -1.07(-1.75%) |
Dec 09, 2011 | 59.86 | 61.31 | 59.86 | 61.10 | 3,639,010 | +1.14(+1.90%) |
Dec 08, 2011 | 61.27 | 61.99 | 59.84 | 59.96 | 5,155,676 | -1.58(-2.57%) |
Dec 07, 2011 | 60.53 | 61.81 | 60.08 | 61.55 | 5,948,065 | +0.41(+0.68%) |
Dec 06, 2011 | 60.96 | 61.64 | 60.25 | 61.13 | 4,503,044 | +0.19(+0.31%) |
Dec 05, 2011 | 61.59 | 61.59 | 60.45 | 60.95 | 4,556,583 | +0.35(+0.58%) |
Dec 02, 2011 | 62.00 | 62.16 | 59.94 | 60.60 | 6,701,266 | -0.81(-1.32%) |
Dec 01, 2011 | 61.35 | 61.95 | 60.78 | 61.41 | 4,283,841 | -0.41(-0.66%) |
Nov 30, 2011 | 61.04 | 61.85 | 61.00 | 61.81 | 8,029,809 | +2.66(+4.50%) |
Nov 29, 2011 | 59.72 | 60.18 | 59.08 | 59.15 | 5,762,192 | -0.51(-0.86%) |
Nov 28, 2011 | 59.38 | 59.72 | 58.96 | 59.67 | 6,906,797 | +2.23(+3.88%) |
Nov 25, 2011 | 58.22 | 58.89 | 57.42 | 57.44 | 2,920,823 | -0.84(-1.45%) |
Nov 23, 2011 | 58.94 | 59.26 | 57.40 | 58.28 | 15,495,345 | +2.18(+3.89%) |
Nov 22, 2011 | 56.21 | 56.47 | 55.00 | 56.10 | 7,553,162 | -0.59(-1.05%) |
Nov 21, 2011 | 56.81 | 57.06 | 55.78 | 56.69 | 4,910,777 | -1.24(-2.14%) |
Nov 18, 2011 | 58.94 | 59.01 | 57.72 | 57.93 | 3,963,055 | -0.58(-1.00%) |
Nov 17, 2011 | 59.87 | 60.13 | 57.96 | 58.51 | 5,397,958 | -1.10(-1.84%) |
Nov 16, 2011 | 58.91 | 61.24 | 58.86 | 59.61 | 6,382,723 | +0.08(+0.13%) |
Nov 15, 2011 | 58.25 | 59.77 | 58.09 | 59.54 | 4,317,478 | +1.27(+2.18%) |
Nov 14, 2011 | 59.20 | 59.72 | 57.83 | 58.26 | 4,440,132 | -0.85(-1.44%) |
Nov 11, 2011 | 57.81 | 59.78 | 57.77 | 59.11 | 4,642,333 | +1.72(+3.00%) |
Nov 10, 2011 | 57.51 | 57.87 | 56.47 | 57.39 | 4,595,331 | +0.62(+1.10%) |
Nov 09, 2011 | 57.52 | 58.37 | 56.46 | 56.77 | 6,604,759 | -2.22(-3.77%) |
Nov 08, 2011 | 58.83 | 59.28 | 58.11 | 58.99 | 7,307,133 | +0.37(+0.64%) |
Nov 07, 2011 | 58.53 | 59.29 | 57.75 | 58.62 | 4,319,873 | -0.19(-0.32%) |
Nov 04, 2011 | 58.74 | 59.18 | 57.25 | 58.80 | 3,958,034 | -0.27(-0.45%) |
Nov 03, 2011 | 58.61 | 59.31 | 57.77 | 59.07 | 5,695,167 | +1.29(+2.24%) |
Nov 02, 2011 | 58.54 | 58.97 | 57.04 | 57.77 | 6,421,011 | +0.29(+0.50%) |
Nov 01, 2011 | 56.64 | 58.73 | 55.97 | 57.48 | 8,319,416 | -1.72(-2.90%) |
Oct 31, 2011 | 60.12 | 60.60 | 59.18 | 59.20 | 5,007,037 | -2.16(-3.52%) |
Oct 28, 2011 | 60.19 | 61.61 | 60.19 | 61.36 | 5,955,052 | +0.73(+1.20%) |
Oct 27, 2011 | 59.94 | 61.42 | 59.94 | 60.64 | 7,978,953 | +2.97(+5.15%) |
Oct 26, 2011 | 57.72 | 57.94 | 56.35 | 57.66 | 5,053,259 | +0.63(+1.11%) |
Oct 25, 2011 | 57.53 | 58.18 | 55.90 | 57.03 | 5,697,116 | -1.12(-1.92%) |
Oct 24, 2011 | 57.52 | 58.51 | 57.22 | 58.15 | 6,855,761 | +1.81(+3.21%) |
Oct 21, 2011 | 54.97 | 56.34 | 54.52 | 56.34 | 7,280,592 | +2.32(+4.30%) |
Oct 20, 2011 | 54.12 | 54.32 | 52.87 | 54.01 | 5,861,567 | +0.11(+0.20%) |
Oct 19, 2011 | 54.77 | 55.40 | 53.58 | 53.90 | 5,622,115 | -0.80(-1.45%) |
Oct 18, 2011 | 54.19 | 55.06 | 53.44 | 54.70 | 8,607,298 | +0.44(+0.80%) |
Oct 17, 2011 | 55.45 | 55.68 | 53.96 | 54.26 | 4,839,735 | -1.42(-2.55%) |
Oct 14, 2011 | 55.29 | 55.82 | 54.29 | 55.68 | 5,371,555 | +1.24(+2.28%) |
Oct 13, 2011 | 55.21 | 55.75 | 53.36 | 54.44 | 10,439,238 | -0.97(-1.76%) |
Oct 12, 2011 | 56.20 | 56.88 | 54.37 | 55.42 | 8,277,663 | -0.49(-0.88%) |
Oct 11, 2011 | 54.32 | 56.45 | 53.69 | 55.91 | 9,931,767 | +1.79(+3.31%) |
Oct 10, 2011 | 52.85 | 54.27 | 52.66 | 54.12 | 6,004,661 | +2.87(+5.60%) |
Oct 07, 2011 | 52.32 | 52.43 | 50.70 | 51.24 | 6,923,735 | -0.68(-1.31%) |
Oct 06, 2011 | 51.82 | 52.43 | 51.34 | 51.92 | 7,297,107 | +0.32(+0.62%) |
Oct 05, 2011 | 49.72 | 51.84 | 49.22 | 51.60 | 6,504,213 | +2.09(+4.22%) |
Oct 04, 2011 | 47.37 | 49.62 | 46.74 | 49.51 | 11,054,631 | +1.37(+2.85%) |
Oct 03, 2011 | 49.61 | 50.49 | 48.07 | 48.14 | 9,784,492 | -2.22(-4.41%) |
Sep 30, 2011 | 52.13 | 52.21 | 50.36 | 50.36 | 8,062,741 | -2.71(-5.10%) |
Sep 29, 2011 | 53.71 | 53.87 | 51.58 | 53.07 | 5,684,932 | +0.48(+0.92%) |
Sep 28, 2011 | 54.19 | 54.85 | 52.49 | 52.59 | 6,345,358 | -1.29(-2.39%) |
Sep 27, 2011 | 54.57 | 55.41 | 53.52 | 53.87 | 6,525,511 | +0.81(+1.52%) |
Sep 26, 2011 | 53.00 | 53.19 | 51.17 | 53.07 | 7,940,407 | +0.75(+1.44%) |
Sep 23, 2011 | 52.94 | 53.59 | 51.86 | 52.31 | 9,175,500 | -0.87(-1.63%) |
Sep 22, 2011 | 54.05 | 54.46 | 52.03 | 53.18 | 11,526,313 | -3.28(-5.81%) |
Sep 21, 2011 | 58.87 | 59.25 | 56.46 | 56.46 | 5,888,316 | -2.45(-4.16%) |
Sep 20, 2011 | 60.22 | 60.70 | 58.91 | 58.91 | 4,695,716 | -0.94(-1.57%) |
Sep 19, 2011 | 59.37 | 60.27 | 58.27 | 59.85 | 5,342,452 | -0.64(-1.06%) |
Sep 16, 2011 | 61.36 | 61.43 | 60.05 | 60.49 | 6,408,267 | -0.48(-0.79%) |
Sep 15, 2011 | 60.83 | 61.24 | 60.02 | 60.98 | 6,093,517 | +1.05(+1.75%) |
Sep 14, 2011 | 59.81 | 60.77 | 57.81 | 59.93 | 6,740,603 | +0.57(+0.95%) |
Sep 13, 2011 | 58.35 | 59.78 | 58.01 | 59.36 | 6,036,966 | +1.18(+2.03%) |
Sep 12, 2011 | 57.47 | 58.79 | 56.35 | 58.18 | 7,346,119 | -0.17(-0.29%) |
Sep 09, 2011 | 59.10 | 59.46 | 57.67 | 58.35 | 7,817,852 | -1.55(-2.59%) |
Sep 08, 2011 | 60.80 | 61.26 | 59.53 | 59.91 | 6,721,885 | -1.62(-2.63%) |
Sep 07, 2011 | 61.23 | 61.63 | 60.56 | 61.53 | 5,330,426 | +1.71(+2.86%) |
Sep 06, 2011 | 58.14 | 60.02 | 57.54 | 59.81 | 6,445,498 | -0.69(-1.14%) |
Sep 02, 2011 | 60.11 | 61.38 | 59.80 | 60.50 | 5,260,239 | -1.44(-2.33%) |
Sep 01, 2011 | 62.60 | 63.75 | 61.75 | 61.94 | 6,379,931 | -0.72(-1.15%) |
Aug 31, 2011 | 62.81 | 64.02 | 61.82 | 62.67 | 8,890,671 | +0.55(+0.89%) |
Aug 30, 2011 | 60.77 | 62.60 | 60.32 | 62.12 | 7,975,043 | +0.93(+1.52%) |
Aug 29, 2011 | 60.18 | 61.30 | 59.81 | 61.19 | 6,168,941 | +2.23(+3.79%) |
Aug 26, 2011 | 56.10 | 59.18 | 55.39 | 58.95 | 7,031,327 | +2.30(+4.07%) |
Aug 25, 2011 | 58.55 | 58.93 | 56.42 | 56.65 | 6,855,752 | -1.58(-2.72%) |
Aug 24, 2011 | 56.25 | 58.30 | 55.87 | 58.23 | 7,204,754 | +1.89(+3.36%) |
Aug 23, 2011 | 54.65 | 56.37 | 54.28 | 56.34 | 6,781,552 | +2.06(+3.80%) |
Aug 22, 2011 | 54.85 | 55.03 | 53.97 | 54.28 | 9,429,932 | +0.77(+1.43%) |
Aug 19, 2011 | 53.64 | 56.06 | 53.48 | 53.51 | 9,481,985 | -0.88(-1.63%) |
Aug 18, 2011 | 55.29 | 55.30 | 53.42 | 54.39 | 11,242,336 | -3.19(-5.53%) |
Aug 17, 2011 | 56.95 | 58.53 | 56.60 | 57.58 | 14,759,458 | -0.70(-1.20%) |
Aug 16, 2011 | 58.67 | 58.84 | 57.56 | 58.28 | 5,998,648 | -1.04(-1.75%) |
Aug 15, 2011 | 58.76 | 59.39 | 58.44 | 59.32 | 6,051,513 | +1.19(+2.04%) |
Aug 12, 2011 | 58.69 | 58.87 | 57.28 | 58.13 | 7,639,100 | +1.16(+2.03%) |
Aug 11, 2011 | 53.33 | 57.82 | 53.28 | 56.97 | 13,671,808 | +4.26(+8.07%) |
Aug 10, 2011 | 53.89 | 54.69 | 52.40 | 52.72 | 9,080,763 | -2.28(-4.15%) |
Aug 09, 2011 | 53.72 | 55.04 | 51.22 | 55.00 | 11,188,714 | +3.01(+5.79%) |
Aug 08, 2011 | 53.72 | 54.85 | 51.80 | 51.99 | 11,414,731 | -4.35(-7.72%) |
Aug 05, 2011 | 56.98 | 57.61 | 54.66 | 56.34 | 11,668,619 | +0.19(+0.35%) |
Aug 04, 2011 | 58.86 | 58.86 | 56.11 | 56.15 | 10,319,365 | -3.61(-6.05%) |
Aug 03, 2011 | 59.97 | 60.24 | 57.80 | 59.76 | 8,110,907 | +0.19(+0.33%) |
Aug 02, 2011 | 60.76 | 61.95 | 59.56 | 59.56 | 8,311,550 | -1.47(-2.41%) |