Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 79.46 | 79.66 | 78.14 | 78.61 | 436,229 | -0.52(-0.66%) |
Oct 26, 2012 | 78.57 | 79.14 | 79.14 | 79.14 | 1,008,618 | +2.63(+3.44%) |
Oct 25, 2012 | 76.75 | 76.94 | 75.58 | 76.51 | 400,294 | +0.91(+1.21%) |
Oct 24, 2012 | 76.69 | 76.83 | 75.37 | 75.60 | 353,042 | -1.00(-1.30%) |
Oct 23, 2012 | 75.59 | 76.79 | 75.32 | 76.59 | 261,786 | -1.82(-2.33%) |
Oct 19, 2012 | 79.38 | 79.48 | 78.15 | 78.42 | 440,547 | -1.36(-1.70%) |
Oct 18, 2012 | 80.40 | 80.58 | 79.75 | 79.78 | 258,308 | -0.61(-0.76%) |
Oct 17, 2012 | 80.40 | 80.60 | 80.04 | 80.39 | 302,321 | +0.24(+0.30%) |
Oct 16, 2012 | 80.17 | 80.57 | 79.65 | 80.14 | 307,361 | +0.03(+0.04%) |
Oct 15, 2012 | 80.17 | 80.35 | 79.54 | 80.12 | 184,431 | +0.56(+0.71%) |
Oct 12, 2012 | 79.84 | 80.50 | 79.52 | 79.55 | 278,897 | -0.09(-0.11%) |
Oct 11, 2012 | 79.19 | 79.96 | 78.97 | 79.64 | 308,856 | +0.91(+1.16%) |
Oct 10, 2012 | 78.97 | 79.53 | 78.05 | 78.73 | 426,584 | -0.10(-0.12%) |
Oct 09, 2012 | 79.85 | 80.14 | 78.59 | 78.83 | 581,652 | -1.01(-1.26%) |
Oct 08, 2012 | 80.05 | 80.31 | 79.54 | 79.83 | 194,088 | -0.63(-0.78%) |
Oct 05, 2012 | 80.16 | 80.80 | 79.83 | 80.46 | 293,568 | +0.70(+0.88%) |
Oct 04, 2012 | 79.64 | 80.20 | 78.85 | 79.77 | 367,556 | +0.26(+0.33%) |
Oct 03, 2012 | 78.69 | 79.68 | 78.51 | 79.50 | 395,299 | +0.85(+1.09%) |
Oct 02, 2012 | 78.31 | 79.06 | 78.28 | 78.65 | 358,502 | +0.47(+0.60%) |
Oct 01, 2012 | 77.61 | 79.28 | 77.43 | 78.19 | 387,395 | +0.95(+1.23%) |
Sep 28, 2012 | 77.52 | 77.78 | 76.70 | 77.23 | 278,887 | -0.58(-0.75%) |
Sep 27, 2012 | 77.60 | 78.07 | 76.58 | 77.82 | 550,818 | +0.31(+0.40%) |
Sep 26, 2012 | 77.90 | 78.37 | 77.31 | 77.51 | 311,456 | -0.21(-0.27%) |
Sep 25, 2012 | 79.67 | 79.75 | 77.66 | 77.72 | 385,501 | -1.59(-2.01%) |
Sep 24, 2012 | 80.07 | 80.07 | 78.92 | 79.31 | 389,484 | -0.77(-0.96%) |
Sep 21, 2012 | 81.24 | 81.90 | 80.02 | 80.08 | 499,224 | -1.02(-1.26%) |
Sep 20, 2012 | 80.90 | 81.54 | 80.71 | 81.10 | 653,784 | -0.28(-0.35%) |
Sep 19, 2012 | 81.19 | 81.58 | 80.82 | 81.38 | 456,146 | +0.51(+0.64%) |
Sep 18, 2012 | 80.84 | 81.27 | 80.51 | 80.86 | 317,989 | -0.26(-0.32%) |
Sep 17, 2012 | 81.34 | 81.58 | 80.59 | 81.12 | 367,363 | -0.51(-0.63%) |
Sep 14, 2012 | 81.83 | 82.26 | 81.20 | 81.64 | 404,194 | -0.19(-0.24%) |
Sep 13, 2012 | 80.56 | 83.87 | 79.89 | 81.83 | 1,004,162 | +1.19(+1.48%) |
Sep 12, 2012 | 80.12 | 81.43 | 78.62 | 80.64 | 366,053 | +0.43(+0.53%) |
Sep 11, 2012 | 80.12 | 80.60 | 79.71 | 80.21 | 449,585 | -0.01(-0.01%) |
Sep 10, 2012 | 79.30 | 80.60 | 79.30 | 80.22 | 391,363 | +0.44(+0.55%) |
Sep 07, 2012 | 79.20 | 80.51 | 79.08 | 79.79 | 505,129 | +0.44(+0.55%) |
Sep 06, 2012 | 79.30 | 79.93 | 78.94 | 79.35 | 358,163 | +0.51(+0.65%) |
Sep 05, 2012 | 78.80 | 79.50 | 78.41 | 78.84 | 403,110 | +0.07(+0.09%) |
Sep 04, 2012 | 78.39 | 79.42 | 78.22 | 78.77 | 684,080 | +0.24(+0.31%) |
Aug 31, 2012 | 78.67 | 79.11 | 78.06 | 78.52 | 461,942 | +0.17(+0.22%) |
Aug 30, 2012 | 79.21 | 79.48 | 78.34 | 78.35 | 317,437 | -1.32(-1.66%) |
Aug 29, 2012 | 79.15 | 79.94 | 78.10 | 79.67 | 261,709 | -0.38(-0.47%) |
Aug 27, 2012 | 79.96 | 81.12 | 79.69 | 80.05 | 334,159 | +0.18(+0.23%) |
Aug 24, 2012 | 79.21 | 79.96 | 79.17 | 79.86 | 588,550 | +0.55(+0.70%) |
Aug 23, 2012 | 79.30 | 79.84 | 78.84 | 79.31 | 370,839 | -0.14(-0.17%) |
Aug 22, 2012 | 79.65 | 79.98 | 78.66 | 79.45 | 1,011,618 | -0.52(-0.65%) |
Aug 21, 2012 | 80.32 | 80.65 | 79.38 | 79.97 | 390,329 | -0.10(-0.12%) |
Aug 20, 2012 | 79.52 | 80.43 | 79.34 | 80.07 | 443,916 | +0.39(+0.49%) |
Aug 17, 2012 | 81.19 | 81.19 | 79.42 | 79.68 | 1,256,545 | -1.37(-1.69%) |
Aug 16, 2012 | 79.99 | 83.22 | 79.39 | 81.05 | 2,578,383 | +1.29(+1.62%) |
Aug 15, 2012 | 77.65 | 79.81 | 77.36 | 79.76 | 859,299 | +2.27(+2.93%) |
Aug 14, 2012 | 77.12 | 78.38 | 76.89 | 77.49 | 503,739 | +0.72(+0.94%) |
Aug 13, 2012 | 76.41 | 77.12 | 75.68 | 76.77 | 398,049 | +0.12(+0.15%) |
Aug 10, 2012 | 74.43 | 77.42 | 74.13 | 76.65 | 829,764 | +2.02(+2.70%) |
Aug 09, 2012 | 74.43 | 78.83 | 73.09 | 74.63 | 1,276,541 | +2.40(+3.32%) |
Aug 08, 2012 | 72.13 | 72.33 | 70.42 | 72.24 | 563,772 | -0.03(-0.04%) |
Aug 07, 2012 | 72.37 | 72.78 | 71.96 | 72.27 | 360,853 | +0.11(+0.15%) |
Aug 06, 2012 | 72.27 | 72.75 | 71.86 | 72.16 | 311,470 | -0.10(-0.13%) |
Aug 03, 2012 | 71.51 | 72.71 | 71.07 | 72.26 | 386,878 | +1.34(+1.89%) |
Aug 02, 2012 | 72.18 | 72.96 | 69.97 | 70.92 | 721,789 | -1.23(-1.71%) |
Aug 01, 2012 | 76.61 | 72.15 | 72.15 | 72.15 | 2,350,256 | -5.64(-7.25%) |
Jul 31, 2012 | 68.83 | 80.71 | 67.14 | 77.79 | 3,295,135 | +9.21(+13.42%) |
Jul 30, 2012 | 69.81 | 69.98 | 68.38 | 68.58 | 346,479 | -1.50(-2.15%) |
Jul 27, 2012 | 69.14 | 70.35 | 69.10 | 70.09 | 225,679 | +1.30(+1.89%) |
Jul 26, 2012 | 69.55 | 69.55 | 68.31 | 68.79 | 347,174 | +0.95(+1.40%) |
Jul 25, 2012 | 66.75 | 68.03 | 66.75 | 67.83 | 255,449 | +1.27(+1.91%) |
Jul 24, 2012 | 68.12 | 68.58 | 66.27 | 66.56 | 447,683 | -1.28(-1.89%) |
Jul 23, 2012 | 67.96 | 68.14 | 66.09 | 67.84 | 394,008 | -1.10(-1.59%) |
Jul 20, 2012 | 70.29 | 70.77 | 68.88 | 68.94 | 331,071 | -1.60(-2.27%) |
Jul 19, 2012 | 69.87 | 70.70 | 69.81 | 70.54 | 247,562 | +0.68(+0.97%) |
Jul 18, 2012 | 69.17 | 70.20 | 69.17 | 69.86 | 276,748 | +0.52(+0.76%) |
Jul 17, 2012 | 68.15 | 69.44 | 67.68 | 69.34 | 299,356 | +1.25(+1.84%) |
Jul 16, 2012 | 68.09 | 68.36 | 67.34 | 68.09 | 346,150 | -0.25(-0.37%) |
Jul 13, 2012 | 67.22 | 68.74 | 67.21 | 68.34 | 382,467 | +1.12(+1.66%) |
Jul 12, 2012 | 67.45 | 67.57 | 66.89 | 67.22 | 273,424 | -0.73(-1.07%) |
Jul 11, 2012 | 67.88 | 68.53 | 67.40 | 67.95 | 285,020 | +0.34(+0.50%) |
Jul 10, 2012 | 68.62 | 69.45 | 67.36 | 67.61 | 248,779 | -0.55(-0.81%) |
Jul 09, 2012 | 68.34 | 68.54 | 67.47 | 68.16 | 233,419 | -0.33(-0.48%) |
Jul 06, 2012 | 68.67 | 68.87 | 67.92 | 68.49 | 433,930 | -0.78(-1.12%) |
Jul 05, 2012 | 69.52 | 69.98 | 68.84 | 69.27 | 572,544 | -0.44(-0.63%) |
Jul 03, 2012 | 69.52 | 69.90 | 69.16 | 69.71 | 385,001 | +0.14(+0.20%) |
Jul 02, 2012 | 69.36 | 70.11 | 68.63 | 69.57 | 506,795 | +0.53(+0.77%) |
Jun 29, 2012 | 68.34 | 69.17 | 67.83 | 69.04 | 433,876 | +1.79(+2.67%) |
Jun 28, 2012 | 66.53 | 67.32 | 66.10 | 67.24 | 473,879 | -0.04(-0.06%) |
Jun 27, 2012 | 65.21 | 67.34 | 64.90 | 67.28 | 554,924 | +2.26(+3.48%) |
Jun 26, 2012 | 65.54 | 65.72 | 64.87 | 65.02 | 543,808 | -0.29(-0.45%) |
Jun 25, 2012 | 65.57 | 65.94 | 65.08 | 65.31 | 437,597 | -1.08(-1.62%) |
Jun 22, 2012 | 66.39 | 66.75 | 65.68 | 66.39 | 630,861 | +0.29(+0.44%) |
Jun 21, 2012 | 66.63 | 67.12 | 66.07 | 66.10 | 498,061 | -0.51(-0.77%) |
Jun 20, 2012 | 66.17 | 66.85 | 65.52 | 66.61 | 428,708 | +0.60(+0.91%) |
Jun 19, 2012 | 65.89 | 66.45 | 65.75 | 66.01 | 605,982 | +0.16(+0.25%) |
Jun 18, 2012 | 64.89 | 66.02 | 64.64 | 65.85 | 375,036 | +0.48(+0.73%) |
Jun 15, 2012 | 66.40 | 66.70 | 65.09 | 65.37 | 736,499 | -0.87(-1.32%) |
Jun 14, 2012 | 65.91 | 66.90 | 65.25 | 66.24 | 625,879 | +0.34(+0.52%) |
Jun 13, 2012 | 65.08 | 65.99 | 64.60 | 65.90 | 606,998 | +0.28(+0.43%) |
Jun 12, 2012 | 65.03 | 65.64 | 64.57 | 65.62 | 786,446 | +0.58(+0.89%) |
Jun 11, 2012 | 65.43 | 66.02 | 64.60 | 65.04 | 921,044 | +0.07(+0.10%) |
Jun 08, 2012 | 63.61 | 65.00 | 63.49 | 64.97 | 387,947 | +1.16(+1.82%) |
Jun 07, 2012 | 65.40 | 65.40 | 63.70 | 63.81 | 366,418 | -0.57(-0.89%) |
Jun 06, 2012 | 64.26 | 64.39 | 63.53 | 64.38 | 547,736 | +0.60(+0.94%) |
Jun 05, 2012 | 62.25 | 63.84 | 62.25 | 63.78 | 554,547 | +1.32(+2.11%) |
Jun 04, 2012 | 62.56 | 62.60 | 61.17 | 62.46 | 1,179,437 | -1.22(-1.92%) |
Jun 01, 2012 | 64.91 | 65.12 | 63.53 | 63.68 | 917,287 | -1.86(-2.84%) |
May 31, 2012 | 64.99 | 66.06 | 64.55 | 65.55 | 1,130,554 | +0.55(+0.85%) |
May 30, 2012 | 66.11 | 66.30 | 64.99 | 64.99 | 855,354 | -1.34(-2.02%) |
May 29, 2012 | 65.58 | 66.47 | 65.32 | 66.33 | 877,311 | +1.20(+1.85%) |
May 25, 2012 | 64.92 | 65.71 | 64.67 | 65.13 | 1,101,660 | +0.33(+0.51%) |
May 24, 2012 | 65.16 | 65.74 | 63.99 | 64.80 | 1,403,901 | -0.30(-0.46%) |
May 23, 2012 | 66.02 | 66.19 | 64.60 | 65.10 | 1,407,620 | -1.30(-1.96%) |
May 22, 2012 | 67.65 | 68.02 | 66.08 | 66.40 | 938,037 | -1.14(-1.68%) |
May 21, 2012 | 66.42 | 67.73 | 65.99 | 67.53 | 758,960 | +1.34(+2.02%) |
May 18, 2012 | 65.46 | 66.50 | 65.46 | 66.20 | 775,128 | +0.91(+1.40%) |
May 17, 2012 | 66.41 | 66.89 | 65.26 | 65.28 | 704,743 | -1.19(-1.79%) |
May 16, 2012 | 66.23 | 66.94 | 65.44 | 66.48 | 821,925 | +0.64(+0.97%) |
May 15, 2012 | 65.86 | 66.88 | 65.69 | 65.84 | 1,078,590 | -0.16(-0.25%) |
May 14, 2012 | 63.84 | 66.70 | 63.65 | 66.00 | 1,358,767 | +1.41(+2.18%) |
May 11, 2012 | 63.12 | 64.95 | 62.81 | 64.59 | 952,982 | +0.99(+1.56%) |
May 10, 2012 | 61.62 | 63.78 | 61.62 | 63.61 | 1,445,560 | +2.16(+3.52%) |
May 09, 2012 | 62.16 | 62.33 | 60.74 | 61.44 | 1,510,830 | -1.65(-2.61%) |
May 08, 2012 | 70.33 | 70.33 | 61.32 | 63.09 | 2,919,849 | -10.34(-14.08%) |
May 07, 2012 | 74.09 | 74.82 | 73.07 | 73.43 | 459,558 | -0.71(-0.96%) |
May 04, 2012 | 74.39 | 74.71 | 73.93 | 74.14 | 258,985 | -0.49(-0.66%) |
May 03, 2012 | 75.30 | 75.60 | 74.60 | 74.63 | 407,559 | -0.80(-1.05%) |
May 02, 2012 | 75.81 | 76.06 | 75.06 | 75.43 | 214,003 | -0.65(-0.85%) |
May 01, 2012 | 75.39 | 76.76 | 75.22 | 76.08 | 397,004 | +0.63(+0.84%) |
Apr 30, 2012 | 75.96 | 75.96 | 75.33 | 75.45 | 348,032 | -1.00(-1.31%) |
Apr 27, 2012 | 75.74 | 76.59 | 75.25 | 76.45 | 476,038 | +0.90(+1.19%) |
Apr 26, 2012 | 75.55 | 75.60 | 75.29 | 75.55 | 627,711 | +0.02(+0.03%) |
Apr 25, 2012 | 76.23 | 76.29 | 75.32 | 75.53 | 601,744 | +0.08(+0.10%) |
Apr 24, 2012 | 75.83 | 76.20 | 75.13 | 75.45 | 396,996 | -0.42(-0.55%) |
Apr 23, 2012 | 75.90 | 75.97 | 75.11 | 75.87 | 373,893 | -0.81(-1.06%) |
Apr 20, 2012 | 76.58 | 77.50 | 76.23 | 76.68 | 507,540 | +0.54(+0.71%) |
Apr 19, 2012 | 78.21 | 78.22 | 76.01 | 76.14 | 734,652 | -2.22(-2.83%) |
Apr 18, 2012 | 79.52 | 79.52 | 77.97 | 78.36 | 648,405 | -2.95(-3.63%) |
Apr 17, 2012 | 80.46 | 81.51 | 80.22 | 81.31 | 232,459 | +1.33(+1.66%) |
Apr 16, 2012 | 80.03 | 80.34 | 79.41 | 79.98 | 179,151 | +0.28(+0.35%) |
Apr 13, 2012 | 80.53 | 80.82 | 79.70 | 79.70 | 215,309 | -0.90(-1.12%) |
Apr 12, 2012 | 80.32 | 80.99 | 80.06 | 80.60 | 186,861 | +0.44(+0.54%) |
Apr 11, 2012 | 79.04 | 80.42 | 79.04 | 80.16 | 358,136 | +1.61(+2.05%) |
Apr 10, 2012 | 79.05 | 79.16 | 78.28 | 78.55 | 646,944 | -0.55(-0.70%) |
Apr 09, 2012 | 79.81 | 80.15 | 78.97 | 79.11 | 299,664 | -1.81(-2.24%) |
Apr 05, 2012 | 81.24 | 81.29 | 80.67 | 80.92 | 260,837 | -0.68(-0.83%) |
Apr 04, 2012 | 82.26 | 82.37 | 81.46 | 81.60 | 274,055 | -1.34(-1.61%) |
Apr 03, 2012 | 83.00 | 83.37 | 82.56 | 82.94 | 481,013 | +0.09(+0.11%) |
Apr 02, 2012 | 82.23 | 83.25 | 81.80 | 82.85 | 399,368 | +0.66(+0.80%) |
Mar 30, 2012 | 82.00 | 82.47 | 81.82 | 82.19 | 798,166 | +0.47(+0.57%) |
Mar 29, 2012 | 81.25 | 81.82 | 81.25 | 81.73 | 458,467 | +0.00(+0.00%) |
Mar 28, 2012 | 81.73 | 82.00 | 81.52 | 81.73 | 560,443 | +0.01(+0.01%) |
Mar 27, 2012 | 82.01 | 82.01 | 81.65 | 81.72 | 444,172 | -0.11(-0.13%) |
Mar 26, 2012 | 81.79 | 81.98 | 81.47 | 81.82 | 1,028,422 | +0.51(+0.63%) |
Mar 23, 2012 | 81.43 | 81.51 | 80.96 | 81.31 | 510,788 | +0.03(+0.04%) |
Mar 22, 2012 | 81.02 | 81.60 | 81.02 | 81.28 | 657,238 | -0.19(-0.24%) |
Mar 21, 2012 | 81.43 | 81.80 | 81.30 | 81.47 | 558,592 | -0.01(-0.01%) |
Mar 20, 2012 | 81.48 | 82.17 | 81.39 | 81.48 | 707,333 | -0.69(-0.84%) |
Mar 19, 2012 | 82.60 | 83.03 | 82.14 | 82.17 | 475,046 | -0.98(-1.18%) |
Mar 16, 2012 | 83.42 | 83.82 | 83.08 | 83.15 | 424,884 | -0.64(-0.76%) |
Mar 15, 2012 | 83.40 | 83.79 | 82.80 | 83.79 | 228,095 | +0.47(+0.56%) |
Mar 14, 2012 | 83.87 | 83.93 | 82.73 | 83.33 | 178,926 | -0.58(-0.69%) |
Mar 13, 2012 | 82.94 | 83.93 | 82.58 | 83.91 | 214,479 | +1.31(+1.59%) |
Mar 12, 2012 | 82.23 | 82.80 | 81.95 | 82.60 | 176,314 | +0.50(+0.61%) |
Mar 09, 2012 | 81.62 | 82.86 | 81.33 | 82.09 | 180,098 | +0.67(+0.82%) |
Mar 08, 2012 | 81.31 | 81.91 | 80.82 | 81.43 | 284,227 | +0.98(+1.22%) |
Mar 07, 2012 | 79.51 | 80.71 | 79.32 | 80.45 | 234,374 | +1.09(+1.37%) |
Mar 06, 2012 | 79.18 | 79.78 | 79.08 | 79.36 | 268,666 | -0.44(-0.55%) |
Mar 05, 2012 | 79.92 | 80.17 | 79.45 | 79.80 | 169,657 | -0.34(-0.42%) |
Mar 02, 2012 | 80.60 | 80.67 | 80.03 | 80.14 | 213,431 | -0.46(-0.57%) |
Mar 01, 2012 | 80.77 | 80.77 | 79.87 | 80.59 | 299,615 | +0.42(+0.52%) |
Feb 29, 2012 | 80.12 | 80.63 | 79.66 | 80.17 | 466,678 | -0.41(-0.51%) |
Feb 28, 2012 | 80.14 | 80.65 | 79.81 | 80.58 | 289,935 | +0.37(+0.46%) |
Feb 27, 2012 | 79.50 | 80.53 | 79.20 | 80.21 | 285,798 | +0.32(+0.40%) |
Feb 24, 2012 | 80.64 | 80.64 | 79.20 | 79.89 | 279,404 | -0.77(-0.95%) |
Feb 23, 2012 | 78.94 | 80.70 | 78.71 | 80.66 | 516,346 | +1.61(+2.04%) |
Feb 22, 2012 | 77.54 | 79.69 | 77.45 | 79.05 | 739,704 | +1.32(+1.70%) |
Feb 21, 2012 | 76.40 | 78.04 | 76.26 | 77.73 | 520,576 | +1.38(+1.80%) |
Feb 17, 2012 | 76.56 | 76.63 | 76.14 | 76.35 | 327,228 | +0.18(+0.24%) |
Feb 16, 2012 | 75.10 | 76.24 | 75.08 | 76.17 | 462,649 | +0.99(+1.32%) |
Feb 15, 2012 | 76.19 | 76.32 | 75.03 | 75.18 | 313,810 | -0.79(-1.03%) |
Feb 14, 2012 | 76.27 | 76.43 | 75.52 | 75.96 | 316,884 | -0.38(-0.50%) |
Feb 13, 2012 | 76.93 | 77.23 | 76.24 | 76.34 | 403,631 | -0.07(-0.09%) |
Feb 10, 2012 | 76.77 | 76.92 | 76.38 | 76.41 | 330,035 | -0.73(-0.94%) |
Feb 09, 2012 | 78.58 | 78.82 | 77.04 | 77.14 | 474,417 | -1.34(-1.71%) |
Feb 08, 2012 | 77.74 | 78.67 | 77.53 | 78.48 | 490,939 | +0.66(+0.85%) |
Feb 07, 2012 | 81.27 | 81.32 | 76.81 | 77.82 | 1,163,163 | -3.92(-4.79%) |
Feb 06, 2012 | 82.08 | 82.30 | 81.69 | 81.74 | 495,767 | -0.69(-0.84%) |
Feb 03, 2012 | 82.48 | 82.87 | 82.23 | 82.42 | 474,577 | +0.25(+0.31%) |
Feb 02, 2012 | 81.39 | 82.45 | 81.13 | 82.17 | 460,257 | +0.89(+1.10%) |
Feb 01, 2012 | 80.79 | 81.37 | 80.64 | 81.28 | 376,941 | +0.95(+1.18%) |
Jan 31, 2012 | 80.51 | 80.51 | 80.05 | 80.33 | 633,129 | +0.10(+0.12%) |
Jan 30, 2012 | 79.81 | 80.47 | 79.62 | 80.23 | 425,857 | +0.05(+0.06%) |
Jan 27, 2012 | 80.34 | 80.43 | 79.90 | 80.18 | 549,873 | -0.42(-0.52%) |
Jan 26, 2012 | 80.43 | 80.65 | 79.66 | 80.60 | 415,683 | +0.35(+0.44%) |
Jan 25, 2012 | 78.97 | 80.39 | 78.96 | 80.25 | 286,104 | +1.33(+1.68%) |
Jan 24, 2012 | 78.19 | 79.03 | 78.13 | 78.92 | 265,141 | +0.45(+0.57%) |
Jan 23, 2012 | 78.93 | 79.54 | 78.34 | 78.48 | 286,270 | -0.49(-0.61%) |
Jan 20, 2012 | 79.23 | 79.57 | 78.50 | 78.96 | 221,832 | -0.16(-0.21%) |
Jan 19, 2012 | 77.83 | 79.14 | 77.70 | 79.13 | 247,826 | +1.28(+1.64%) |
Jan 18, 2012 | 77.36 | 77.90 | 76.99 | 77.85 | 250,709 | +0.50(+0.65%) |
Jan 17, 2012 | 77.03 | 77.73 | 77.03 | 77.34 | 339,656 | +0.92(+1.21%) |
Jan 13, 2012 | 76.00 | 76.50 | 75.86 | 76.42 | 238,531 | +0.00(+0.00%) |
Jan 12, 2012 | 76.03 | 76.45 | 75.63 | 76.42 | 327,467 | +0.62(+0.82%) |
Jan 11, 2012 | 75.20 | 75.84 | 75.02 | 75.80 | 333,548 | +0.55(+0.73%) |
Jan 10, 2012 | 74.94 | 75.29 | 74.33 | 75.25 | 508,859 | +0.98(+1.32%) |
Jan 09, 2012 | 73.72 | 74.31 | 73.19 | 74.27 | 297,810 | +0.64(+0.87%) |
Jan 06, 2012 | 73.02 | 73.78 | 72.71 | 73.63 | 267,728 | +0.52(+0.72%) |
Jan 05, 2012 | 72.79 | 73.14 | 72.14 | 73.10 | 281,723 | +0.17(+0.24%) |
Jan 04, 2012 | 72.89 | 73.03 | 72.47 | 72.93 | 334,101 | +0.34(+0.47%) |
Dec 30, 2011 | 72.09 | 72.75 | 72.09 | 72.59 | 202,609 | +0.26(+0.36%) |
Dec 29, 2011 | 71.99 | 72.40 | 71.89 | 72.33 | 260,854 | +0.34(+0.47%) |
Dec 28, 2011 | 72.29 | 72.41 | 71.15 | 71.99 | 215,427 | -0.41(-0.56%) |
Dec 27, 2011 | 72.34 | 72.51 | 72.11 | 72.39 | 143,565 | -0.12(-0.16%) |
Dec 23, 2011 | 72.06 | 72.53 | 71.95 | 72.51 | 194,137 | +1.89(+2.68%) |
Dec 21, 2011 | 70.29 | 70.62 | 69.35 | 70.62 | 262,964 | +0.05(+0.07%) |
Dec 20, 2011 | 69.15 | 70.80 | 69.15 | 70.57 | 368,128 | +2.32(+3.40%) |
Dec 19, 2011 | 68.69 | 69.09 | 68.12 | 68.25 | 403,823 | -0.40(-0.58%) |
Dec 16, 2011 | 68.95 | 69.25 | 68.22 | 68.65 | 407,440 | +0.37(+0.54%) |
Dec 15, 2011 | 68.80 | 69.13 | 68.09 | 68.28 | 548,098 | +0.09(+0.13%) |
Dec 14, 2011 | 68.70 | 68.81 | 67.95 | 68.19 | 587,677 | -0.67(-0.97%) |
Dec 13, 2011 | 69.48 | 70.00 | 68.55 | 68.86 | 404,794 | -0.38(-0.55%) |
Dec 12, 2011 | 68.90 | 69.28 | 68.68 | 69.24 | 518,424 | -0.33(-0.47%) |
Dec 09, 2011 | 68.52 | 69.73 | 68.36 | 69.57 | 308,831 | +1.26(+1.85%) |
Dec 08, 2011 | 69.01 | 69.21 | 68.13 | 68.31 | 448,757 | -1.01(-1.46%) |
Dec 07, 2011 | 68.92 | 69.51 | 68.46 | 69.32 | 499,084 | +0.15(+0.21%) |
Dec 06, 2011 | 70.11 | 70.11 | 68.48 | 69.17 | 516,153 | -0.95(-1.36%) |
Dec 05, 2011 | 69.45 | 70.38 | 69.14 | 70.12 | 568,513 | +1.60(+2.34%) |
Dec 02, 2011 | 68.61 | 69.02 | 67.89 | 68.52 | 1,144,988 | +0.32(+0.47%) |
Dec 01, 2011 | 67.68 | 69.07 | 67.34 | 68.20 | 575,223 | +0.43(+0.63%) |
Nov 30, 2011 | 67.45 | 67.86 | 66.52 | 67.78 | 652,203 | +2.43(+3.73%) |
Nov 29, 2011 | 65.37 | 65.83 | 64.83 | 65.34 | 279,848 | +0.09(+0.13%) |
Nov 28, 2011 | 64.27 | 65.30 | 64.10 | 65.25 | 397,492 | +2.07(+3.27%) |
Nov 25, 2011 | 63.38 | 63.95 | 63.14 | 63.19 | 174,305 | -0.23(-0.37%) |
Nov 23, 2011 | 64.53 | 64.68 | 63.40 | 63.42 | 477,582 | -2.06(-3.14%) |
Nov 22, 2011 | 65.41 | 65.96 | 65.17 | 65.48 | 693,838 | +0.04(+0.06%) |
Nov 21, 2011 | 65.12 | 65.62 | 64.99 | 65.44 | 828,518 | -0.45(-0.68%) |
Nov 18, 2011 | 65.51 | 65.95 | 65.00 | 65.89 | 649,169 | +0.71(+1.09%) |
Nov 17, 2011 | 64.98 | 65.85 | 64.82 | 65.18 | 670,460 | +0.09(+0.13%) |
Nov 16, 2011 | 64.91 | 66.10 | 64.91 | 65.09 | 550,977 | -0.87(-1.32%) |
Nov 15, 2011 | 64.50 | 66.04 | 64.44 | 65.96 | 404,029 | +1.19(+1.84%) |
Nov 14, 2011 | 65.56 | 65.56 | 64.56 | 64.77 | 264,072 | -1.11(-1.68%) |
Nov 11, 2011 | 65.49 | 66.13 | 65.42 | 65.88 | 285,426 | +0.81(+1.25%) |
Nov 10, 2011 | 64.46 | 65.24 | 63.89 | 65.06 | 543,316 | +1.27(+1.99%) |
Nov 09, 2011 | 64.76 | 64.88 | 63.69 | 63.79 | 654,334 | -2.17(-3.29%) |
Nov 08, 2011 | 64.83 | 66.09 | 64.72 | 65.96 | 449,916 | +1.20(+1.86%) |
Nov 07, 2011 | 64.26 | 64.86 | 63.54 | 64.76 | 502,662 | +0.30(+0.47%) |
Nov 04, 2011 | 63.02 | 64.51 | 62.86 | 64.46 | 521,628 | +0.96(+1.51%) |
Nov 03, 2011 | 63.01 | 63.64 | 62.46 | 63.50 | 748,645 | +0.93(+1.49%) |
Nov 02, 2011 | 62.82 | 62.98 | 61.78 | 62.57 | 625,747 | +0.53(+0.86%) |