Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 79.54 | 80.56 | 79.26 | 80.46 | 2,108,702 | +1.14(+1.43%) |
Oct 26, 2012 | 79.41 | 79.32 | 79.32 | 79.32 | 1,873,915 | -0.38(-0.47%) |
Oct 25, 2012 | 79.75 | 80.22 | 78.78 | 79.70 | 1,751,774 | +0.25(+0.32%) |
Oct 24, 2012 | 80.56 | 80.56 | 79.29 | 79.44 | 1,655,002 | -0.84(-1.05%) |
Oct 23, 2012 | 80.07 | 80.55 | 79.61 | 80.28 | 2,506,612 | -0.28(-0.35%) |
Oct 19, 2012 | 81.55 | 81.73 | 80.01 | 80.56 | 2,828,960 | -1.21(-1.48%) |
Oct 18, 2012 | 80.90 | 82.44 | 80.90 | 81.77 | 2,682,459 | +0.47(+0.58%) |
Oct 17, 2012 | 80.46 | 81.42 | 80.32 | 81.30 | 2,719,318 | +0.90(+1.12%) |
Oct 16, 2012 | 79.59 | 80.43 | 78.96 | 80.40 | 2,974,916 | +1.11(+1.40%) |
Oct 15, 2012 | 79.16 | 79.77 | 78.90 | 79.29 | 2,888,882 | +0.22(+0.28%) |
Oct 12, 2012 | 78.96 | 79.67 | 78.73 | 79.07 | 3,007,004 | +0.35(+0.44%) |
Oct 11, 2012 | 80.20 | 80.90 | 78.72 | 78.72 | 4,768,714 | +0.01(+0.01%) |
Oct 10, 2012 | 77.24 | 79.53 | 77.14 | 78.71 | 10,284,353 | +3.86(+5.15%) |
Oct 09, 2012 | 75.68 | 75.90 | 74.83 | 74.85 | 2,301,595 | -0.69(-0.91%) |
Oct 08, 2012 | 75.52 | 75.94 | 75.13 | 75.54 | 1,841,805 | -0.09(-0.12%) |
Oct 05, 2012 | 75.96 | 76.51 | 75.56 | 75.63 | 3,126,249 | -0.05(-0.07%) |
Oct 04, 2012 | 75.15 | 75.76 | 74.88 | 75.68 | 2,355,479 | +0.80(+1.06%) |
Oct 03, 2012 | 74.17 | 75.11 | 73.82 | 74.89 | 1,973,725 | +0.98(+1.33%) |
Oct 02, 2012 | 74.50 | 75.05 | 73.65 | 73.91 | 1,899,109 | -0.45(-0.61%) |
Oct 01, 2012 | 74.28 | 75.13 | 73.93 | 74.36 | 2,329,093 | +0.35(+0.47%) |
Sep 28, 2012 | 74.68 | 74.76 | 73.62 | 74.01 | 2,753,961 | -1.01(-1.34%) |
Sep 27, 2012 | 74.31 | 75.04 | 73.96 | 75.02 | 2,858,423 | +1.21(+1.64%) |
Sep 26, 2012 | 73.71 | 74.30 | 73.45 | 73.81 | 2,708,825 | -0.13(-0.18%) |
Sep 25, 2012 | 74.86 | 75.09 | 73.93 | 73.94 | 3,235,309 | -0.54(-0.73%) |
Sep 24, 2012 | 73.47 | 74.78 | 73.40 | 74.48 | 3,237,341 | +0.67(+0.91%) |
Sep 21, 2012 | 75.12 | 75.12 | 73.60 | 73.81 | 5,950,241 | -0.68(-0.92%) |
Sep 20, 2012 | 75.48 | 75.73 | 74.26 | 74.49 | 4,655,181 | -1.51(-1.99%) |
Sep 19, 2012 | 75.67 | 76.16 | 75.13 | 76.01 | 4,601,270 | +0.31(+0.40%) |
Sep 18, 2012 | 76.05 | 77.26 | 75.53 | 75.70 | 7,332,418 | -2.39(-3.06%) |
Sep 17, 2012 | 78.46 | 78.80 | 77.77 | 78.09 | 2,721,989 | -0.76(-0.97%) |
Sep 14, 2012 | 78.81 | 79.36 | 78.55 | 78.85 | 2,623,084 | -0.18(-0.23%) |
Sep 13, 2012 | 77.85 | 79.52 | 77.17 | 79.03 | 2,451,660 | +1.12(+1.44%) |
Sep 12, 2012 | 77.83 | 77.96 | 77.32 | 77.91 | 1,625,500 | +0.33(+0.43%) |
Sep 11, 2012 | 77.15 | 77.92 | 77.06 | 77.58 | 2,388,586 | +0.65(+0.84%) |
Sep 10, 2012 | 76.26 | 77.20 | 76.19 | 76.93 | 2,635,304 | +0.51(+0.66%) |
Sep 07, 2012 | 76.53 | 76.60 | 76.11 | 76.43 | 1,750,315 | -0.14(-0.18%) |
Sep 06, 2012 | 75.11 | 76.65 | 75.11 | 76.57 | 3,078,726 | +1.64(+2.19%) |
Sep 05, 2012 | 74.75 | 76.12 | 74.49 | 74.92 | 6,848,866 | -1.52(-1.99%) |
Sep 04, 2012 | 76.29 | 76.94 | 75.86 | 76.44 | 2,268,495 | -0.08(-0.10%) |
Aug 31, 2012 | 76.58 | 76.82 | 76.11 | 76.52 | 1,699,850 | +0.38(+0.50%) |
Aug 30, 2012 | 76.41 | 76.54 | 75.86 | 76.14 | 2,074,623 | -0.38(-0.50%) |
Aug 29, 2012 | 76.29 | 76.77 | 76.13 | 76.52 | 1,736,457 | -0.32(-0.42%) |
Aug 27, 2012 | 77.87 | 77.94 | 76.69 | 76.84 | 1,262,283 | -0.93(-1.20%) |
Aug 24, 2012 | 77.31 | 78.05 | 77.00 | 77.78 | 1,086,091 | +0.18(+0.24%) |
Aug 23, 2012 | 78.19 | 78.37 | 77.24 | 77.59 | 1,201,839 | -0.59(-0.76%) |
Aug 22, 2012 | 78.60 | 78.88 | 78.09 | 78.19 | 1,620,788 | -0.67(-0.85%) |
Aug 21, 2012 | 78.61 | 79.57 | 78.40 | 78.86 | 2,226,506 | +0.29(+0.37%) |
Aug 20, 2012 | 78.27 | 78.68 | 77.99 | 78.57 | 2,081,430 | -0.02(-0.02%) |
Aug 17, 2012 | 78.48 | 79.18 | 78.33 | 78.59 | 1,923,256 | +0.23(+0.29%) |
Aug 16, 2012 | 78.14 | 78.69 | 77.65 | 78.36 | 2,216,893 | +0.17(+0.21%) |
Aug 15, 2012 | 76.61 | 78.40 | 76.48 | 78.20 | 2,852,547 | +1.72(+2.25%) |
Aug 14, 2012 | 76.77 | 77.13 | 76.32 | 76.48 | 1,776,632 | -0.17(-0.22%) |
Aug 13, 2012 | 76.57 | 77.14 | 76.01 | 76.64 | 1,527,850 | -0.03(-0.03%) |
Aug 10, 2012 | 76.89 | 77.17 | 76.17 | 76.67 | 2,545,566 | -0.75(-0.97%) |
Aug 09, 2012 | 77.98 | 78.12 | 77.28 | 77.42 | 1,696,556 | -0.57(-0.73%) |
Aug 08, 2012 | 78.15 | 78.18 | 77.45 | 77.99 | 1,541,104 | -0.45(-0.57%) |
Aug 07, 2012 | 79.18 | 79.18 | 78.06 | 78.43 | 1,616,572 | -0.26(-0.33%) |
Aug 06, 2012 | 78.88 | 79.29 | 78.47 | 78.69 | 1,038,223 | +0.26(+0.33%) |
Aug 03, 2012 | 77.75 | 78.77 | 77.73 | 78.43 | 1,859,104 | +1.66(+2.16%) |
Aug 02, 2012 | 76.59 | 77.15 | 76.00 | 76.77 | 2,177,170 | -0.81(-1.05%) |
Aug 01, 2012 | 79.17 | 79.29 | 77.19 | 77.58 | 1,975,558 | -1.27(-1.61%) |
Jul 31, 2012 | 79.42 | 79.65 | 78.84 | 78.85 | 2,016,277 | -0.60(-0.76%) |
Jul 30, 2012 | 79.04 | 79.61 | 78.88 | 79.45 | 1,599,633 | +0.09(+0.11%) |
Jul 27, 2012 | 78.16 | 80.17 | 77.67 | 79.37 | 2,747,942 | +2.04(+2.64%) |
Jul 26, 2012 | 77.49 | 78.01 | 77.02 | 77.32 | 2,168,459 | +1.15(+1.51%) |
Jul 25, 2012 | 76.81 | 76.89 | 75.83 | 76.17 | 2,410,956 | -0.38(-0.50%) |
Jul 24, 2012 | 76.98 | 77.25 | 75.29 | 76.55 | 4,296,191 | -1.39(-1.78%) |
Jul 23, 2012 | 77.45 | 78.20 | 77.19 | 77.94 | 1,690,815 | -0.72(-0.91%) |
Jul 20, 2012 | 80.41 | 80.59 | 78.57 | 78.66 | 2,446,026 | -2.37(-2.92%) |
Jul 19, 2012 | 81.03 | 81.36 | 80.80 | 81.03 | 1,476,496 | +0.06(+0.08%) |
Jul 18, 2012 | 79.53 | 81.21 | 79.38 | 80.96 | 1,514,095 | +1.28(+1.61%) |
Jul 17, 2012 | 80.41 | 80.41 | 78.77 | 79.68 | 2,304,000 | -0.59(-0.73%) |
Jul 16, 2012 | 80.40 | 80.59 | 79.83 | 80.27 | 1,386,202 | -0.38(-0.47%) |
Jul 13, 2012 | 78.27 | 80.83 | 78.27 | 80.64 | 2,115,436 | +2.49(+3.18%) |
Jul 12, 2012 | 78.59 | 78.68 | 77.65 | 78.15 | 2,489,174 | -0.97(-1.23%) |
Jul 11, 2012 | 78.86 | 79.44 | 78.57 | 79.12 | 1,875,710 | +0.11(+0.14%) |
Jul 10, 2012 | 79.45 | 80.32 | 78.52 | 79.01 | 1,910,213 | -0.57(-0.71%) |
Jul 09, 2012 | 79.52 | 80.13 | 79.16 | 79.58 | 1,331,739 | -0.13(-0.16%) |
Jul 06, 2012 | 79.68 | 80.33 | 79.03 | 79.71 | 1,500,473 | -0.72(-0.90%) |
Jul 05, 2012 | 80.26 | 80.83 | 79.81 | 80.43 | 1,601,475 | -0.43(-0.53%) |
Jul 03, 2012 | 79.85 | 81.03 | 79.58 | 80.86 | 1,183,008 | +0.93(+1.16%) |
Jul 02, 2012 | 79.99 | 80.22 | 78.20 | 79.93 | 2,100,071 | -0.06(-0.08%) |
Jun 29, 2012 | 78.84 | 79.99 | 78.31 | 79.99 | 2,379,920 | +2.46(+3.18%) |
Jun 28, 2012 | 76.34 | 77.63 | 76.24 | 77.53 | 1,640,159 | +0.78(+1.01%) |
Jun 27, 2012 | 76.49 | 77.03 | 76.08 | 76.76 | 2,103,050 | +0.31(+0.40%) |
Jun 26, 2012 | 77.57 | 77.73 | 76.13 | 76.45 | 2,522,609 | -1.10(-1.42%) |
Jun 25, 2012 | 78.21 | 78.26 | 76.69 | 77.55 | 2,214,073 | -1.51(-1.91%) |
Jun 22, 2012 | 79.69 | 79.69 | 78.44 | 79.06 | 3,113,741 | -0.08(-0.10%) |
Jun 21, 2012 | 80.13 | 80.48 | 79.07 | 79.14 | 3,313,740 | -0.62(-0.78%) |
Jun 20, 2012 | 79.15 | 80.61 | 78.86 | 79.76 | 3,587,092 | +0.29(+0.36%) |
Jun 19, 2012 | 75.99 | 80.29 | 75.79 | 79.47 | 5,373,070 | +2.18(+2.82%) |
Jun 18, 2012 | 76.32 | 77.71 | 76.11 | 77.29 | 2,999,314 | +0.77(+1.00%) |
Jun 15, 2012 | 76.28 | 76.55 | 75.57 | 76.52 | 2,398,061 | +0.69(+0.91%) |
Jun 14, 2012 | 75.56 | 76.35 | 75.09 | 75.83 | 2,672,527 | +0.69(+0.92%) |
Jun 13, 2012 | 75.92 | 76.20 | 74.60 | 75.14 | 2,951,350 | -1.31(-1.71%) |
Jun 12, 2012 | 75.38 | 76.57 | 74.95 | 76.45 | 2,045,795 | +1.23(+1.63%) |
Jun 11, 2012 | 76.87 | 77.02 | 75.08 | 75.22 | 2,439,135 | -1.12(-1.47%) |
Jun 08, 2012 | 75.37 | 76.40 | 74.97 | 76.34 | 2,019,642 | +1.28(+1.71%) |
Jun 07, 2012 | 76.74 | 77.03 | 74.97 | 75.06 | 3,032,201 | -0.64(-0.84%) |
Jun 06, 2012 | 74.10 | 75.70 | 74.02 | 75.70 | 2,756,115 | +2.17(+2.95%) |
Jun 05, 2012 | 74.19 | 74.70 | 73.06 | 73.53 | 2,555,588 | -0.75(-1.01%) |
Jun 04, 2012 | 74.27 | 74.97 | 73.68 | 74.28 | 2,244,494 | -0.04(-0.06%) |
Jun 01, 2012 | 76.04 | 76.33 | 74.18 | 74.32 | 3,628,559 | -3.39(-4.36%) |
May 31, 2012 | 77.42 | 78.43 | 76.39 | 77.71 | 1,858,617 | +0.18(+0.24%) |
May 30, 2012 | 77.97 | 78.67 | 77.28 | 77.53 | 1,891,945 | -1.79(-2.25%) |
May 29, 2012 | 78.17 | 79.71 | 78.03 | 79.32 | 1,796,312 | +1.48(+1.90%) |
May 25, 2012 | 78.67 | 78.90 | 77.31 | 77.83 | 1,493,727 | -0.65(-0.82%) |
May 24, 2012 | 77.45 | 78.81 | 77.36 | 78.48 | 2,574,094 | +1.12(+1.44%) |
May 23, 2012 | 75.06 | 77.50 | 74.82 | 77.36 | 2,469,032 | +1.65(+2.18%) |
May 22, 2012 | 75.76 | 76.53 | 75.25 | 75.72 | 1,985,076 | +0.13(+0.17%) |
May 21, 2012 | 74.11 | 75.76 | 74.02 | 75.58 | 1,775,650 | +1.42(+1.92%) |
May 18, 2012 | 76.07 | 76.15 | 73.98 | 74.16 | 2,931,191 | -1.48(-1.96%) |
May 17, 2012 | 76.65 | 77.12 | 75.57 | 75.65 | 3,916,953 | -0.98(-1.27%) |
May 16, 2012 | 77.05 | 78.03 | 76.53 | 76.62 | 1,846,566 | +0.07(+0.09%) |
May 15, 2012 | 76.50 | 77.45 | 76.18 | 76.55 | 2,267,855 | +0.03(+0.03%) |
May 14, 2012 | 75.70 | 77.01 | 75.67 | 76.53 | 1,810,295 | -0.02(-0.02%) |
May 11, 2012 | 75.12 | 76.77 | 75.12 | 76.54 | 1,869,372 | +1.00(+1.33%) |
May 10, 2012 | 76.29 | 77.23 | 75.38 | 75.54 | 1,966,860 | -0.42(-0.55%) |
May 09, 2012 | 76.51 | 76.54 | 75.56 | 75.96 | 2,922,318 | -1.60(-2.06%) |
May 08, 2012 | 77.35 | 77.62 | 76.56 | 77.55 | 2,473,405 | -0.36(-0.46%) |
May 07, 2012 | 76.93 | 78.57 | 76.81 | 77.91 | 2,061,333 | +0.06(+0.08%) |
May 04, 2012 | 77.61 | 78.17 | 76.89 | 77.85 | 3,257,536 | +0.38(+0.50%) |
May 03, 2012 | 77.72 | 78.24 | 77.37 | 77.47 | 2,523,486 | -0.43(-0.55%) |
May 02, 2012 | 77.37 | 78.09 | 77.13 | 77.89 | 1,081,887 | +0.27(+0.35%) |
May 01, 2012 | 76.84 | 78.31 | 76.34 | 77.62 | 1,589,112 | +0.70(+0.91%) |
Apr 30, 2012 | 76.97 | 77.37 | 76.57 | 76.93 | 1,426,668 | +0.00(+0.00%) |
Apr 27, 2012 | 76.81 | 77.14 | 75.85 | 76.93 | 1,824,257 | +0.60(+0.79%) |
Apr 26, 2012 | 76.10 | 76.48 | 75.15 | 76.33 | 3,428,545 | -0.58(-0.76%) |
Apr 25, 2012 | 77.88 | 78.31 | 76.46 | 76.91 | 2,051,112 | -0.63(-0.81%) |
Apr 24, 2012 | 77.21 | 77.76 | 76.85 | 77.54 | 1,441,974 | +0.72(+0.94%) |
Apr 23, 2012 | 77.28 | 77.37 | 76.33 | 76.81 | 2,154,187 | -1.36(-1.74%) |
Apr 20, 2012 | 78.04 | 78.57 | 77.56 | 78.17 | 2,777,777 | +0.24(+0.31%) |
Apr 19, 2012 | 78.83 | 79.06 | 77.33 | 77.93 | 2,361,549 | -0.87(-1.11%) |
Apr 18, 2012 | 78.68 | 79.20 | 78.33 | 78.80 | 1,573,281 | -0.06(-0.08%) |
Apr 17, 2012 | 77.59 | 79.13 | 77.36 | 78.86 | 2,645,126 | +1.99(+2.59%) |
Apr 16, 2012 | 77.21 | 77.50 | 76.49 | 76.87 | 1,778,387 | +0.13(+0.17%) |
Apr 13, 2012 | 77.79 | 78.27 | 76.72 | 76.74 | 2,362,093 | -1.58(-2.01%) |
Apr 12, 2012 | 76.77 | 78.77 | 76.75 | 78.32 | 3,018,770 | +1.68(+2.20%) |
Apr 11, 2012 | 76.55 | 77.15 | 76.35 | 76.64 | 2,707,815 | +1.12(+1.48%) |
Apr 10, 2012 | 76.85 | 76.98 | 75.34 | 75.52 | 2,953,991 | -1.60(-2.08%) |
Apr 09, 2012 | 77.50 | 77.83 | 76.86 | 77.13 | 2,429,677 | -1.67(-2.12%) |
Apr 05, 2012 | 78.70 | 79.00 | 78.49 | 78.80 | 1,411,674 | -0.22(-0.28%) |
Apr 04, 2012 | 79.20 | 79.40 | 78.57 | 79.02 | 1,672,294 | -0.74(-0.93%) |
Apr 03, 2012 | 80.18 | 80.45 | 78.95 | 79.76 | 2,093,458 | -0.61(-0.76%) |
Apr 02, 2012 | 80.24 | 80.95 | 79.77 | 80.37 | 1,902,168 | +0.20(+0.25%) |
Mar 30, 2012 | 80.27 | 80.47 | 79.37 | 80.17 | 1,933,793 | +0.19(+0.24%) |
Mar 29, 2012 | 79.07 | 80.09 | 78.37 | 79.98 | 2,429,949 | +0.22(+0.27%) |
Mar 28, 2012 | 80.32 | 80.41 | 78.91 | 79.76 | 2,947,611 | -0.36(-0.45%) |
Mar 27, 2012 | 81.01 | 81.23 | 80.11 | 80.12 | 2,786,792 | -0.76(-0.94%) |
Mar 26, 2012 | 81.21 | 81.33 | 80.41 | 80.88 | 3,559,286 | +0.34(+0.42%) |
Mar 23, 2012 | 80.48 | 80.66 | 78.80 | 80.54 | 4,175,704 | -0.10(-0.13%) |
Mar 22, 2012 | 81.39 | 82.08 | 79.56 | 80.64 | 7,648,271 | -2.89(-3.46%) |
Mar 21, 2012 | 82.79 | 84.47 | 82.31 | 83.54 | 4,702,400 | +1.03(+1.25%) |
Mar 20, 2012 | 82.51 | 82.72 | 81.84 | 82.51 | 1,878,398 | -0.22(-0.26%) |
Mar 19, 2012 | 83.58 | 83.67 | 82.38 | 82.72 | 2,801,415 | +0.48(+0.58%) |
Mar 16, 2012 | 82.70 | 82.89 | 81.57 | 82.25 | 2,841,459 | -0.24(-0.29%) |
Mar 15, 2012 | 80.64 | 82.85 | 80.50 | 82.48 | 3,015,544 | +2.10(+2.61%) |
Mar 14, 2012 | 80.99 | 81.05 | 79.73 | 80.38 | 1,645,538 | -0.59(-0.73%) |
Mar 13, 2012 | 80.20 | 81.05 | 79.68 | 80.97 | 1,863,878 | +1.35(+1.70%) |
Mar 12, 2012 | 80.06 | 80.14 | 78.78 | 79.62 | 1,615,687 | -0.40(-0.50%) |
Mar 09, 2012 | 79.72 | 80.37 | 78.52 | 80.02 | 2,065,965 | +0.70(+0.88%) |
Mar 08, 2012 | 79.00 | 79.77 | 78.17 | 79.32 | 2,412,743 | +1.19(+1.52%) |
Mar 07, 2012 | 77.68 | 78.50 | 77.50 | 78.14 | 1,981,287 | +0.88(+1.14%) |
Mar 06, 2012 | 77.57 | 77.80 | 76.63 | 77.26 | 2,593,675 | -1.46(-1.86%) |
Mar 05, 2012 | 78.85 | 78.98 | 78.17 | 78.72 | 1,450,942 | -0.30(-0.39%) |
Mar 02, 2012 | 79.37 | 79.81 | 78.79 | 79.03 | 1,317,974 | -0.30(-0.37%) |
Mar 01, 2012 | 78.48 | 79.88 | 78.48 | 79.32 | 2,319,536 | +0.98(+1.26%) |
Feb 29, 2012 | 79.20 | 79.96 | 78.15 | 78.34 | 3,392,881 | -0.86(-1.09%) |
Feb 28, 2012 | 79.59 | 80.01 | 78.70 | 79.20 | 2,532,190 | -0.33(-0.42%) |
Feb 27, 2012 | 77.94 | 80.46 | 77.84 | 79.53 | 2,418,473 | +0.97(+1.24%) |
Feb 24, 2012 | 80.08 | 80.28 | 78.21 | 78.56 | 2,642,524 | -1.51(-1.88%) |
Feb 23, 2012 | 79.39 | 80.35 | 78.78 | 80.06 | 1,801,440 | +1.06(+1.34%) |
Feb 22, 2012 | 78.99 | 79.95 | 78.92 | 79.00 | 2,117,424 | -0.23(-0.29%) |
Feb 21, 2012 | 81.06 | 81.09 | 78.70 | 79.23 | 4,128,678 | -1.72(-2.13%) |
Feb 17, 2012 | 83.34 | 83.43 | 80.53 | 80.95 | 5,920,917 | -1.75(-2.12%) |
Feb 16, 2012 | 81.82 | 82.99 | 81.82 | 82.70 | 2,123,042 | +0.74(+0.90%) |
Feb 15, 2012 | 83.54 | 83.54 | 81.57 | 81.96 | 1,969,109 | -1.22(-1.47%) |
Feb 14, 2012 | 84.02 | 84.42 | 82.56 | 83.18 | 2,650,340 | -1.24(-1.47%) |
Feb 13, 2012 | 83.40 | 84.61 | 83.27 | 84.42 | 2,435,812 | +1.49(+1.80%) |
Feb 10, 2012 | 81.73 | 83.01 | 81.48 | 82.94 | 1,822,218 | +0.41(+0.50%) |
Feb 09, 2012 | 82.20 | 82.93 | 82.05 | 82.53 | 1,806,916 | +0.28(+0.34%) |
Feb 08, 2012 | 82.66 | 82.99 | 81.86 | 82.25 | 1,563,545 | -0.21(-0.25%) |
Feb 07, 2012 | 82.31 | 82.78 | 81.48 | 82.46 | 2,110,743 | -0.46(-0.56%) |
Feb 06, 2012 | 82.32 | 83.22 | 82.28 | 82.92 | 2,438,339 | +0.62(+0.75%) |
Feb 03, 2012 | 81.63 | 82.30 | 81.49 | 82.30 | 1,861,529 | +1.52(+1.89%) |
Feb 02, 2012 | 81.02 | 81.34 | 80.16 | 80.78 | 1,492,990 | +0.08(+0.10%) |
Feb 01, 2012 | 80.78 | 81.17 | 80.08 | 80.70 | 2,313,214 | +1.05(+1.32%) |
Jan 31, 2012 | 80.38 | 80.38 | 78.71 | 79.64 | 1,980,175 | -0.58(-0.73%) |
Jan 30, 2012 | 80.18 | 80.38 | 79.65 | 80.23 | 1,979,690 | -0.69(-0.85%) |
Jan 27, 2012 | 80.30 | 81.38 | 79.90 | 80.92 | 2,194,753 | +0.18(+0.23%) |
Jan 26, 2012 | 80.74 | 81.39 | 80.32 | 80.73 | 1,905,939 | +0.13(+0.16%) |
Jan 25, 2012 | 78.95 | 80.64 | 78.41 | 80.60 | 1,984,203 | +1.57(+1.98%) |
Jan 24, 2012 | 78.70 | 79.39 | 78.06 | 79.04 | 1,686,077 | -0.23(-0.30%) |
Jan 23, 2012 | 79.86 | 80.54 | 78.80 | 79.27 | 1,910,144 | -0.44(-0.56%) |
Jan 20, 2012 | 80.60 | 80.61 | 79.44 | 79.71 | 2,812,090 | -1.28(-1.58%) |
Jan 19, 2012 | 79.81 | 81.41 | 79.61 | 80.99 | 3,195,095 | +1.65(+2.08%) |
Jan 18, 2012 | 78.39 | 79.62 | 78.24 | 79.34 | 2,515,238 | +1.01(+1.29%) |
Jan 17, 2012 | 78.47 | 79.10 | 77.54 | 78.33 | 2,785,361 | -0.34(-0.43%) |
Jan 13, 2012 | 78.37 | 78.78 | 77.35 | 78.67 | 3,055,376 | -0.71(-0.90%) |
Jan 12, 2012 | 78.42 | 79.57 | 78.25 | 79.38 | 3,818,761 | +1.24(+1.59%) |
Jan 11, 2012 | 76.68 | 78.37 | 76.41 | 78.14 | 3,509,563 | +1.09(+1.41%) |
Jan 10, 2012 | 75.88 | 77.83 | 75.87 | 77.05 | 3,909,318 | +2.32(+3.10%) |
Jan 09, 2012 | 74.73 | 74.85 | 74.20 | 74.74 | 1,906,364 | +0.31(+0.42%) |
Jan 06, 2012 | 73.61 | 74.92 | 73.59 | 74.42 | 2,477,671 | +1.22(+1.66%) |
Jan 05, 2012 | 73.49 | 73.55 | 72.07 | 73.20 | 2,548,506 | -0.76(-1.02%) |
Jan 04, 2012 | 73.76 | 74.14 | 73.31 | 73.96 | 1,657,973 | +1.26(+1.74%) |
Dec 30, 2011 | 73.16 | 73.39 | 72.54 | 72.70 | 1,663,888 | -0.70(-0.95%) |
Dec 29, 2011 | 72.60 | 73.46 | 72.25 | 73.39 | 1,508,517 | +1.17(+1.62%) |
Dec 28, 2011 | 73.62 | 73.73 | 72.06 | 72.23 | 1,793,989 | -1.51(-2.04%) |
Dec 27, 2011 | 73.84 | 74.35 | 73.62 | 73.73 | 1,295,275 | -0.19(-0.26%) |
Dec 23, 2011 | 73.75 | 74.04 | 72.96 | 73.93 | 1,433,224 | +0.59(+0.81%) |
Dec 21, 2011 | 72.78 | 73.39 | 71.71 | 73.33 | 2,127,153 | +0.37(+0.51%) |
Dec 20, 2011 | 72.24 | 73.46 | 72.05 | 72.96 | 2,976,732 | +2.14(+3.02%) |
Dec 19, 2011 | 73.78 | 74.36 | 70.44 | 70.82 | 3,597,820 | -3.08(-4.17%) |
Dec 16, 2011 | 73.21 | 75.19 | 73.05 | 73.90 | 6,106,103 | +1.24(+1.70%) |
Dec 15, 2011 | 69.76 | 72.96 | 69.62 | 72.66 | 10,532,143 | +5.38(+8.00%) |
Dec 14, 2011 | 68.48 | 68.83 | 66.99 | 67.28 | 4,768,894 | -1.45(-2.12%) |
Dec 13, 2011 | 71.46 | 71.74 | 68.15 | 68.74 | 4,031,289 | -2.32(-3.27%) |
Dec 12, 2011 | 71.33 | 71.54 | 70.47 | 71.06 | 2,731,388 | -1.40(-1.93%) |
Dec 09, 2011 | 71.98 | 72.81 | 71.40 | 72.46 | 2,071,571 | +0.78(+1.09%) |
Dec 08, 2011 | 72.58 | 73.38 | 71.43 | 71.68 | 3,050,677 | -1.49(-2.04%) |
Dec 07, 2011 | 71.69 | 73.58 | 71.31 | 73.17 | 2,818,832 | +1.32(+1.84%) |
Dec 06, 2011 | 72.51 | 72.60 | 71.36 | 71.85 | 2,426,859 | -0.46(-0.64%) |
Dec 05, 2011 | 72.89 | 73.20 | 71.60 | 72.31 | 3,117,640 | +0.92(+1.29%) |
Dec 02, 2011 | 72.29 | 72.54 | 71.24 | 71.39 | 3,044,995 | +0.10(+0.13%) |
Dec 01, 2011 | 71.72 | 71.92 | 70.93 | 71.30 | 2,427,591 | -0.91(-1.26%) |
Nov 30, 2011 | 70.71 | 72.31 | 70.49 | 72.21 | 4,073,676 | +3.91(+5.73%) |
Nov 29, 2011 | 69.07 | 69.86 | 68.15 | 68.30 | 3,086,940 | -0.30(-0.44%) |
Nov 28, 2011 | 68.45 | 69.98 | 68.06 | 68.60 | 3,022,780 | +2.48(+3.75%) |
Nov 25, 2011 | 66.49 | 67.26 | 66.11 | 66.13 | 1,156,446 | -0.42(-0.63%) |
Nov 23, 2011 | 67.25 | 67.57 | 66.34 | 66.54 | 2,362,482 | -1.43(-2.11%) |
Nov 22, 2011 | 68.70 | 68.99 | 67.75 | 67.98 | 1,838,721 | -1.02(-1.47%) |
Nov 21, 2011 | 69.12 | 69.53 | 67.99 | 68.99 | 2,342,459 | -1.60(-2.27%) |
Nov 18, 2011 | 70.57 | 71.41 | 70.23 | 70.59 | 2,576,790 | +0.82(+1.17%) |
Nov 17, 2011 | 70.69 | 71.28 | 69.25 | 69.78 | 2,572,793 | -1.05(-1.48%) |
Nov 16, 2011 | 71.10 | 72.24 | 70.77 | 70.83 | 2,199,127 | -1.00(-1.39%) |
Nov 15, 2011 | 70.90 | 72.53 | 70.53 | 71.83 | 3,078,591 | +1.07(+1.51%) |
Nov 14, 2011 | 70.94 | 71.59 | 70.21 | 70.76 | 1,384,261 | -0.71(-1.00%) |
Nov 11, 2011 | 70.71 | 71.61 | 70.51 | 71.47 | 2,087,925 | +1.83(+2.63%) |
Nov 10, 2011 | 69.84 | 70.05 | 69.01 | 69.64 | 2,147,725 | +0.67(+0.97%) |
Nov 09, 2011 | 70.75 | 70.83 | 68.53 | 68.97 | 2,530,464 | -3.18(-4.41%) |
Nov 08, 2011 | 71.60 | 72.25 | 70.63 | 72.15 | 1,785,530 | +0.94(+1.32%) |
Nov 07, 2011 | 71.31 | 72.02 | 70.05 | 71.21 | 2,148,202 | -0.07(-0.10%) |
Nov 04, 2011 | 71.09 | 71.45 | 69.80 | 71.28 | 1,880,324 | -0.29(-0.40%) |
Nov 03, 2011 | 70.87 | 71.73 | 69.84 | 71.57 | 2,050,145 | +1.54(+2.20%) |
Nov 02, 2011 | 70.31 | 70.70 | 69.12 | 70.03 | 2,246,781 | +0.87(+1.26%) |