Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 92.48 | 93.17 | 91.75 | 92.70 | 685,849 | -0.18(-0.19%) |
Nov 29, 2012 | 92.36 | 92.88 | 92.08 | 92.88 | 611,394 | +0.63(+0.68%) |
Nov 28, 2012 | 91.99 | 92.45 | 91.21 | 92.25 | 398,848 | +0.20(+0.22%) |
Nov 27, 2012 | 92.34 | 92.38 | 91.75 | 92.05 | 425,896 | -0.19(-0.21%) |
Nov 26, 2012 | 92.85 | 92.85 | 91.67 | 92.24 | 545,904 | -0.26(-0.28%) |
Nov 24, 2012 | 92.51 | 93.25 | 92.36 | 92.50 | 155,509 | +0.00(+0.00%) |
Nov 23, 2012 | 92.51 | 93.25 | 92.36 | 92.50 | 155,509 | -0.39(-0.42%) |
Nov 22, 2012 | 92.40 | 93.05 | 92.25 | 92.89 | 50,041 | +0.49(+0.53%) |
Nov 21, 2012 | 91.95 | 92.62 | 91.73 | 92.40 | 318,601 | +0.14(+0.15%) |
Nov 20, 2012 | 92.42 | 93.20 | 91.79 | 92.26 | 492,152 | -0.20(-0.22%) |
Nov 19, 2012 | 90.44 | 92.51 | 90.44 | 92.46 | 586,739 | +2.26(+2.51%) |
Nov 16, 2012 | 90.50 | 90.56 | 89.50 | 90.20 | 429,492 | -0.25(-0.28%) |
Nov 15, 2012 | 90.53 | 92.41 | 90.15 | 90.45 | 444,204 | -0.71(-0.78%) |
Nov 14, 2012 | 92.19 | 92.32 | 91.04 | 91.16 | 792,526 | -0.90(-0.98%) |
Nov 13, 2012 | 91.06 | 93.15 | 90.82 | 92.06 | 309,538 | +0.96(+1.05%) |
Nov 12, 2012 | 90.20 | 91.24 | 89.75 | 91.10 | 469,917 | +1.00(+1.11%) |
Nov 09, 2012 | 90.00 | 90.83 | 89.49 | 90.10 | 391,292 | -0.45(-0.50%) |
Nov 08, 2012 | 91.99 | 92.05 | 90.40 | 90.55 | 278,778 | -1.36(-1.48%) |
Nov 07, 2012 | 92.48 | 92.99 | 91.26 | 91.91 | 313,926 | -0.96(-1.03%) |
Nov 06, 2012 | 93.41 | 93.50 | 92.63 | 92.87 | 508,501 | -0.47(-0.50%) |
Nov 05, 2012 | 93.65 | 93.89 | 93.10 | 93.34 | 203,542 | -0.37(-0.39%) |
Nov 02, 2012 | 93.71 | 94.44 | 93.40 | 93.71 | 443,781 | -0.27(-0.29%) |
Nov 01, 2012 | 91.92 | 93.98 | 91.58 | 93.98 | 515,677 | +2.10(+2.29%) |
Oct 31, 2012 | 91.68 | 92.20 | 91.65 | 91.88 | 395,744 | +0.19(+0.21%) |
Oct 30, 2012 | 90.32 | 91.86 | 90.32 | 91.69 | 322,081 | +0.71(+0.78%) |
Oct 29, 2012 | 91.37 | 91.86 | 89.71 | 90.98 | 153,516 | -0.82(-0.89%) |
Oct 26, 2012 | 91.70 | 92.19 | 91.43 | 91.80 | 639,422 | -0.17(-0.18%) |
Oct 25, 2012 | 91.82 | 92.85 | 91.37 | 91.97 | 794,416 | -1.21(-1.30%) |
Oct 24, 2012 | 89.50 | 93.91 | 89.15 | 93.18 | 2,323,555 | +5.29(+6.02%) |
Oct 23, 2012 | 87.41 | 87.98 | 85.59 | 87.89 | 467,399 | -0.52(-0.59%) |
Oct 19, 2012 | 89.00 | 89.23 | 87.59 | 88.41 | 368,490 | -0.88(-0.99%) |
Oct 18, 2012 | 88.31 | 89.93 | 88.31 | 89.29 | 625,613 | +0.49(+0.55%) |
Oct 17, 2012 | 90.00 | 90.06 | 88.38 | 88.80 | 800,286 | -1.17(-1.30%) |
Oct 16, 2012 | 88.00 | 89.97 | 88.00 | 89.97 | 851,801 | +2.08(+2.37%) |
Oct 15, 2012 | 86.71 | 87.89 | 86.45 | 87.89 | 493,707 | +0.89(+1.02%) |
Oct 12, 2012 | 86.37 | 87.00 | 86.19 | 87.00 | 400,776 | +0.59(+0.68%) |
Oct 11, 2012 | 86.70 | 86.91 | 86.30 | 86.41 | 333,850 | +0.08(+0.09%) |
Oct 10, 2012 | 86.25 | 86.88 | 86.15 | 86.33 | 900,007 | -0.17(-0.20%) |
Oct 09, 2012 | 86.40 | 87.34 | 86.26 | 86.50 | 968,404 | -0.48(-0.55%) |
Oct 05, 2012 | 86.98 | 86.98 | 86.98 | 0 | +1.49(+1.74%) | |
Oct 04, 2012 | 85.24 | 86.10 | 84.92 | 85.49 | 414,853 | +0.48(+0.56%) |
Oct 03, 2012 | 84.30 | 85.18 | 84.05 | 85.01 | 643,476 | +0.75(+0.89%) |
Oct 02, 2012 | 82.82 | 84.26 | 82.66 | 84.26 | 588,981 | +1.62(+1.96%) |
Oct 01, 2012 | 81.61 | 82.85 | 81.29 | 82.64 | 362,755 | +1.05(+1.29%) |
Sep 28, 2012 | 82.00 | 82.22 | 80.83 | 81.59 | 408,509 | -0.75(-0.91%) |
Sep 27, 2012 | 82.89 | 83.09 | 82.13 | 82.34 | 303,055 | +0.20(+0.24%) |
Sep 26, 2012 | 81.66 | 82.56 | 81.44 | 82.14 | 319,133 | -0.17(-0.21%) |
Sep 25, 2012 | 82.97 | 82.97 | 82.08 | 82.31 | 334,118 | -0.09(-0.11%) |
Sep 24, 2012 | 80.03 | 83.08 | 80.03 | 82.40 | 503,538 | +2.37(+2.96%) |
Sep 21, 2012 | 80.99 | 81.34 | 80.03 | 80.03 | 987,919 | -0.72(-0.89%) |
Sep 20, 2012 | 81.35 | 81.99 | 80.27 | 80.75 | 645,172 | -2.17(-2.62%) |
Sep 19, 2012 | 81.46 | 83.22 | 80.86 | 82.92 | 389,661 | +1.55(+1.90%) |
Sep 18, 2012 | 83.20 | 83.20 | 81.29 | 81.37 | 446,970 | -1.84(-2.21%) |
Sep 17, 2012 | 85.24 | 85.36 | 83.16 | 83.21 | 305,435 | -2.01(-2.36%) |
Sep 14, 2012 | 83.81 | 85.60 | 83.81 | 85.22 | 519,762 | +2.06(+2.48%) |
Sep 13, 2012 | 83.47 | 83.54 | 82.78 | 83.16 | 299,486 | -0.36(-0.43%) |
Sep 12, 2012 | 82.79 | 83.66 | 82.79 | 83.52 | 236,920 | +0.81(+0.98%) |
Sep 11, 2012 | 82.50 | 82.92 | 82.25 | 82.71 | 335,583 | +0.07(+0.08%) |
Sep 10, 2012 | 82.57 | 82.95 | 82.10 | 82.64 | 189,788 | +0.08(+0.10%) |
Sep 07, 2012 | 82.11 | 82.68 | 81.47 | 82.56 | 389,997 | +0.02(+0.02%) |
Sep 06, 2012 | 81.01 | 82.54 | 81.01 | 82.54 | 364,918 | +1.43(+1.76%) |
Sep 05, 2012 | 81.11 | 81.89 | 80.93 | 81.11 | 244,332 | -0.22(-0.27%) |
Sep 04, 2012 | 81.39 | 81.39 | 80.78 | 81.33 | 678,147 | -0.15(-0.18%) |
Aug 31, 2012 | 81.48 | 81.48 | 81.48 | 0 | -0.42(-0.51%) | |
Aug 30, 2012 | 81.98 | 82.20 | 81.50 | 81.90 | 202,668 | -0.33(-0.40%) |
Aug 29, 2012 | 82.56 | 82.56 | 81.58 | 82.23 | 335,110 | -0.66(-0.80%) |
Aug 27, 2012 | 83.20 | 83.63 | 82.35 | 82.89 | 216,629 | -0.51(-0.61%) |
Aug 24, 2012 | 83.57 | 83.57 | 83.03 | 83.40 | 249,679 | -0.01(-0.01%) |
Aug 23, 2012 | 83.90 | 84.08 | 82.78 | 83.41 | 290,212 | -0.75(-0.89%) |
Aug 22, 2012 | 84.50 | 84.92 | 83.85 | 84.16 | 194,644 | -0.68(-0.80%) |
Aug 21, 2012 | 84.97 | 85.63 | 84.75 | 84.84 | 496,653 | -0.17(-0.20%) |
Aug 20, 2012 | 84.94 | 85.66 | 84.89 | 85.01 | 194,516 | +0.03(+0.04%) |
Aug 17, 2012 | 84.77 | 85.00 | 84.62 | 84.98 | 256,455 | +0.23(+0.27%) |
Aug 16, 2012 | 83.51 | 84.90 | 83.51 | 84.75 | 318,775 | +1.25(+1.50%) |
Aug 15, 2012 | 83.40 | 84.12 | 83.32 | 83.50 | 184,618 | -0.15(-0.18%) |
Aug 14, 2012 | 84.35 | 84.48 | 83.54 | 83.65 | 255,491 | -0.61(-0.72%) |
Aug 13, 2012 | 84.28 | 84.28 | 83.46 | 84.26 | 180,921 | +0.22(+0.26%) |
Aug 11, 2012 | 83.71 | 84.21 | 83.49 | 84.04 | 395,444 | +0.00(+0.00%) |
Aug 10, 2012 | 83.71 | 84.21 | 83.49 | 84.04 | 395,444 | +0.34(+0.41%) |
Aug 09, 2012 | 83.56 | 84.00 | 83.40 | 83.70 | 341,790 | +0.06(+0.07%) |
Aug 08, 2012 | 83.99 | 84.12 | 83.47 | 83.64 | 391,162 | -0.56(-0.67%) |
Aug 07, 2012 | 83.00 | 84.58 | 82.88 | 84.20 | 737,432 | +1.69(+2.05%) |
Aug 03, 2012 | 82.51 | 82.51 | 82.51 | 0 | +0.95(+1.16%) | |
Aug 02, 2012 | 81.38 | 81.97 | 80.53 | 81.56 | 337,384 | -0.08(-0.10%) |
Aug 01, 2012 | 81.49 | 81.93 | 80.73 | 81.64 | 395,559 | +0.13(+0.16%) |
Jul 31, 2012 | 82.37 | 82.68 | 81.34 | 81.51 | 516,296 | -0.79(-0.96%) |
Jul 30, 2012 | 83.00 | 83.01 | 81.94 | 82.30 | 821,882 | -0.88(-1.06%) |
Jul 27, 2012 | 81.11 | 83.57 | 80.99 | 83.18 | 1,136,787 | +2.13(+2.63%) |
Jul 26, 2012 | 79.01 | 81.88 | 79.01 | 81.05 | 1,038,284 | +2.08(+2.63%) |
Jul 25, 2012 | 75.16 | 79.50 | 75.14 | 78.97 | 1,301,402 | +3.91(+5.21%) |
Jul 24, 2012 | 75.00 | 75.25 | 74.73 | 75.06 | 441,985 | +0.06(+0.08%) |
Jul 23, 2012 | 74.52 | 75.49 | 74.47 | 75.00 | 394,665 | -0.49(-0.65%) |
Jul 20, 2012 | 76.23 | 76.23 | 75.23 | 75.49 | 256,419 | -0.98(-1.28%) |
Jul 19, 2012 | 75.60 | 76.47 | 75.41 | 76.47 | 2,086,342 | +0.72(+0.95%) |
Jul 18, 2012 | 75.98 | 76.15 | 75.52 | 75.75 | 258,733 | -0.11(-0.15%) |
Jul 17, 2012 | 75.56 | 76.12 | 75.31 | 75.86 | 525,973 | +0.44(+0.58%) |
Jul 16, 2012 | 75.45 | 75.60 | 74.70 | 75.42 | 371,151 | +0.07(+0.09%) |
Jul 13, 2012 | 73.53 | 75.63 | 73.37 | 75.35 | 1,538,845 | +2.06(+2.81%) |
Jul 12, 2012 | 73.45 | 73.72 | 72.66 | 73.29 | 344,537 | -0.39(-0.53%) |
Jul 11, 2012 | 74.11 | 74.39 | 73.23 | 73.68 | 763,727 | -0.67(-0.90%) |
Jul 10, 2012 | 74.29 | 75.02 | 73.97 | 74.35 | 446,409 | -0.10(-0.13%) |
Jul 09, 2012 | 75.19 | 75.34 | 74.11 | 74.45 | 271,640 | -0.58(-0.77%) |
Jul 06, 2012 | 75.69 | 75.76 | 74.71 | 75.03 | 564,566 | -0.73(-0.96%) |
Jul 05, 2012 | 75.89 | 76.75 | 75.75 | 75.76 | 439,361 | -0.05(-0.07%) |
Jul 04, 2012 | 76.10 | 76.36 | 75.75 | 75.81 | 102,509 | -0.79(-1.03%) |
Jul 03, 2012 | 75.30 | 77.24 | 75.99 | 76.60 | 625,994 | +1.88(+2.52%) |
Jun 29, 2012 | 74.72 | 74.72 | 74.72 | 0 | +1.20(+1.63%) | |
Jun 28, 2012 | 72.68 | 73.52 | 72.00 | 73.52 | 331,322 | +0.71(+0.98%) |
Jun 27, 2012 | 73.04 | 73.58 | 72.00 | 72.81 | 497,737 | -0.32(-0.44%) |
Jun 26, 2012 | 73.09 | 73.92 | 72.70 | 73.13 | 260,390 | -0.26(-0.35%) |
Jun 25, 2012 | 73.32 | 73.96 | 73.00 | 73.39 | 219,247 | -1.09(-1.46%) |
Jun 22, 2012 | 74.33 | 74.50 | 73.30 | 74.48 | 292,765 | +0.23(+0.31%) |
Jun 21, 2012 | 74.80 | 75.50 | 74.19 | 74.25 | 464,939 | -0.55(-0.74%) |
Jun 20, 2012 | 74.53 | 74.99 | 74.05 | 74.80 | 303,725 | -0.12(-0.16%) |
Jun 19, 2012 | 74.77 | 75.93 | 74.68 | 74.92 | 295,074 | +0.06(+0.08%) |
Jun 18, 2012 | 73.07 | 75.37 | 73.05 | 74.86 | 419,765 | +1.48(+2.02%) |
Jun 15, 2012 | 72.99 | 73.84 | 72.99 | 73.38 | 711,221 | +0.66(+0.91%) |
Jun 14, 2012 | 73.33 | 73.47 | 72.30 | 72.72 | 595,643 | -0.61(-0.83%) |
Jun 13, 2012 | 73.55 | 74.17 | 72.89 | 73.33 | 308,317 | -0.25(-0.34%) |
Jun 12, 2012 | 73.94 | 74.12 | 72.74 | 73.58 | 415,890 | -0.29(-0.39%) |
Jun 11, 2012 | 73.84 | 74.35 | 73.57 | 73.87 | 313,379 | +0.33(+0.45%) |
Jun 08, 2012 | 73.97 | 74.25 | 73.04 | 73.54 | 372,071 | -0.83(-1.12%) |
Jun 07, 2012 | 75.15 | 75.40 | 74.04 | 74.37 | 402,605 | -0.21(-0.28%) |
Jun 06, 2012 | 72.48 | 74.69 | 72.42 | 74.58 | 553,107 | +2.18(+3.01%) |
Jun 05, 2012 | 73.09 | 73.19 | 72.12 | 72.40 | 386,888 | -0.55(-0.75%) |
Jun 04, 2012 | 73.51 | 74.28 | 71.61 | 72.95 | 688,028 | -0.75(-1.02%) |
Jun 02, 2012 | 75.99 | 75.99 | 73.46 | 73.70 | 859,841 | +0.00(+0.00%) |
Jun 01, 2012 | 75.99 | 75.99 | 73.46 | 73.70 | 859,841 | -2.38(-3.13%) |
May 31, 2012 | 75.10 | 76.35 | 74.58 | 76.08 | 528,109 | +1.00(+1.33%) |
May 30, 2012 | 76.30 | 76.45 | 74.95 | 75.08 | 401,037 | -1.72(-2.24%) |
May 29, 2012 | 75.68 | 76.99 | 75.68 | 76.80 | 417,844 | +1.28(+1.69%) |
May 28, 2012 | 76.52 | 76.92 | 75.02 | 75.52 | 474,270 | -1.65(-2.14%) |
May 25, 2012 | 77.00 | 77.68 | 76.62 | 77.17 | 895,067 | -0.08(-0.10%) |
May 24, 2012 | 74.77 | 77.76 | 74.77 | 77.25 | 4,528,119 | +2.26(+3.01%) |
May 23, 2012 | 73.71 | 75.48 | 72.87 | 74.99 | 739,110 | +0.07(+0.09%) |
May 22, 2012 | 75.21 | 76.28 | 74.60 | 74.92 | 889,128 | +0.81(+1.09%) |
May 18, 2012 | 74.11 | 74.11 | 74.11 | 0 | -2.40(-3.14%) | |
May 17, 2012 | 77.14 | 77.89 | 75.97 | 76.51 | 2,617,728 | +0.65(+0.86%) |
May 16, 2012 | 74.39 | 77.55 | 74.36 | 75.86 | 1,014,181 | +1.69(+2.28%) |
May 15, 2012 | 73.14 | 74.27 | 72.93 | 74.17 | 386,015 | +1.04(+1.42%) |
May 14, 2012 | 72.99 | 73.99 | 72.65 | 73.13 | 342,774 | -0.25(-0.34%) |
May 11, 2012 | 72.85 | 73.75 | 72.50 | 73.38 | 527,613 | +0.45(+0.62%) |
May 10, 2012 | 73.67 | 73.80 | 72.72 | 72.93 | 382,098 | -0.32(-0.44%) |
May 09, 2012 | 72.95 | 73.46 | 72.59 | 73.25 | 600,444 | -0.44(-0.60%) |
May 08, 2012 | 73.68 | 74.23 | 72.75 | 73.69 | 1,742,621 | -0.80(-1.07%) |
May 07, 2012 | 74.02 | 75.24 | 73.59 | 74.49 | 459,117 | -0.12(-0.16%) |
May 04, 2012 | 75.94 | 75.94 | 74.32 | 74.61 | 301,891 | -1.61(-2.11%) |
May 03, 2012 | 77.01 | 77.20 | 76.10 | 76.22 | 393,202 | -1.22(-1.58%) |
May 02, 2012 | 77.00 | 77.52 | 76.06 | 77.44 | 392,413 | +0.12(+0.16%) |
May 01, 2012 | 76.61 | 77.81 | 76.61 | 77.32 | 304,876 | +0.87(+1.14%) |
Apr 30, 2012 | 75.92 | 76.80 | 75.23 | 76.45 | 244,400 | -0.23(-0.30%) |
Apr 27, 2012 | 76.07 | 76.77 | 75.53 | 76.68 | 498,292 | +0.24(+0.31%) |
Apr 26, 2012 | 75.78 | 76.44 | 75.46 | 76.44 | 239,308 | +0.32(+0.42%) |
Apr 25, 2012 | 75.98 | 76.47 | 75.39 | 76.12 | 356,119 | +0.34(+0.45%) |
Apr 24, 2012 | 74.22 | 75.78 | 74.21 | 75.78 | 430,975 | +1.57(+2.12%) |
Apr 23, 2012 | 75.26 | 75.59 | 74.06 | 74.21 | 647,090 | -2.24(-2.93%) |
Apr 20, 2012 | 76.48 | 76.90 | 75.84 | 76.45 | 650,283 | +0.42(+0.55%) |
Apr 19, 2012 | 76.25 | 77.55 | 75.75 | 76.03 | 401,149 | -0.05(-0.07%) |
Apr 18, 2012 | 74.75 | 76.45 | 74.69 | 76.08 | 276,457 | +0.97(+1.29%) |
Apr 17, 2012 | 75.67 | 75.70 | 74.67 | 75.11 | 761,346 | -0.58(-0.77%) |
Apr 16, 2012 | 75.76 | 76.75 | 75.55 | 75.69 | 576,998 | +0.02(+0.03%) |
Apr 13, 2012 | 75.97 | 76.10 | 75.09 | 75.67 | 342,585 | -0.31(-0.41%) |
Apr 12, 2012 | 74.65 | 76.41 | 74.61 | 75.98 | 420,817 | +1.58(+2.12%) |
Apr 11, 2012 | 74.04 | 74.55 | 73.56 | 74.40 | 982,460 | +1.14(+1.56%) |
Apr 10, 2012 | 74.45 | 75.49 | 72.46 | 73.26 | 1,255,259 | -1.40(-1.88%) |
Apr 09, 2012 | 74.23 | 74.99 | 74.09 | 74.66 | 192,813 | -0.34(-0.45%) |
Apr 05, 2012 | 74.97 | 75.09 | 74.00 | 75.00 | 412,473 | -0.34(-0.45%) |
Apr 04, 2012 | 75.35 | 76.33 | 75.25 | 75.34 | 438,038 | -0.92(-1.21%) |
Apr 03, 2012 | 76.45 | 76.93 | 75.88 | 76.26 | 645,312 | -0.52(-0.68%) |
Apr 02, 2012 | 75.52 | 76.92 | 75.51 | 76.78 | 287,435 | +1.07(+1.41%) |
Mar 30, 2012 | 76.22 | 76.93 | 75.58 | 75.71 | 597,946 | -0.48(-0.63%) |
Mar 29, 2012 | 76.01 | 76.31 | 74.38 | 76.19 | 798,090 | -0.33(-0.43%) |
Mar 28, 2012 | 77.50 | 77.65 | 75.73 | 76.52 | 475,163 | -1.38(-1.77%) |
Mar 27, 2012 | 78.91 | 79.29 | 77.78 | 77.90 | 413,076 | -1.01(-1.28%) |
Mar 26, 2012 | 77.51 | 79.07 | 77.45 | 78.91 | 399,661 | +1.59(+2.06%) |
Mar 23, 2012 | 77.63 | 77.99 | 77.09 | 77.32 | 422,046 | -0.84(-1.07%) |
Mar 22, 2012 | 78.05 | 78.23 | 77.22 | 78.16 | 476,510 | -0.37(-0.47%) |
Mar 21, 2012 | 76.71 | 78.85 | 76.66 | 78.53 | 450,881 | +1.61(+2.09%) |
Mar 20, 2012 | 77.06 | 77.53 | 76.17 | 76.92 | 395,336 | -0.70(-0.90%) |
Mar 19, 2012 | 77.07 | 78.78 | 77.05 | 77.62 | 950,093 | +0.35(+0.45%) |
Mar 16, 2012 | 76.91 | 77.51 | 76.67 | 77.27 | 1,293,135 | +0.35(+0.46%) |
Mar 15, 2012 | 75.23 | 76.92 | 75.14 | 76.92 | 446,536 | +1.59(+2.11%) |
Mar 14, 2012 | 76.99 | 77.15 | 74.98 | 75.33 | 594,884 | -1.64(-2.13%) |
Mar 13, 2012 | 75.39 | 77.07 | 75.22 | 76.97 | 821,383 | +1.67(+2.22%) |
Mar 12, 2012 | 75.12 | 75.35 | 74.98 | 75.30 | 488,975 | +0.05(+0.07%) |
Mar 09, 2012 | 74.38 | 75.25 | 73.95 | 75.25 | 778,528 | +1.02(+1.37%) |
Mar 08, 2012 | 73.89 | 74.46 | 73.30 | 74.23 | 463,213 | +0.93(+1.27%) |
Mar 07, 2012 | 72.13 | 73.41 | 72.11 | 73.30 | 673,676 | +1.05(+1.45%) |
Mar 06, 2012 | 74.41 | 74.41 | 71.81 | 72.25 | 721,462 | -2.55(-3.41%) |
Mar 05, 2012 | 74.47 | 74.90 | 74.12 | 74.80 | 219,541 | +0.43(+0.58%) |
Mar 02, 2012 | 74.71 | 75.08 | 74.09 | 74.37 | 299,587 | -0.53(-0.71%) |
Mar 01, 2012 | 73.78 | 75.16 | 73.78 | 74.90 | 457,486 | +0.76(+1.03%) |
Feb 29, 2012 | 74.81 | 75.14 | 73.67 | 74.14 | 497,477 | -0.83(-1.11%) |
Feb 28, 2012 | 74.81 | 75.18 | 74.20 | 74.97 | 296,044 | -0.01(-0.01%) |
Feb 27, 2012 | 74.86 | 75.15 | 74.49 | 74.98 | 315,210 | -0.25(-0.33%) |
Feb 24, 2012 | 74.20 | 75.60 | 74.20 | 75.23 | 464,496 | +0.90(+1.21%) |
Feb 23, 2012 | 74.36 | 74.45 | 73.88 | 74.33 | 345,864 | -0.27(-0.36%) |
Feb 22, 2012 | 74.16 | 74.88 | 73.96 | 74.60 | 577,781 | +0.49(+0.66%) |
Feb 21, 2012 | 73.87 | 74.39 | 73.78 | 74.11 | 358,609 | +0.25(+0.34%) |
Feb 17, 2012 | 73.86 | 73.86 | 73.86 | 0 | +0.98(+1.34%) | |
Feb 16, 2012 | 72.77 | 73.25 | 72.45 | 72.88 | 857,500 | -0.15(-0.21%) |
Feb 15, 2012 | 74.56 | 74.98 | 72.72 | 73.03 | 801,726 | -1.65(-2.21%) |
Feb 14, 2012 | 74.79 | 75.00 | 73.89 | 74.68 | 665,443 | -0.42(-0.56%) |
Feb 13, 2012 | 74.90 | 75.40 | 74.88 | 75.10 | 766,611 | +0.18(+0.24%) |
Feb 10, 2012 | 74.63 | 75.18 | 73.89 | 74.92 | 856,277 | -0.33(-0.44%) |
Feb 09, 2012 | 76.01 | 76.32 | 75.03 | 75.25 | 1,167,157 | -1.28(-1.67%) |
Feb 08, 2012 | 75.31 | 77.11 | 75.31 | 76.53 | 1,657,117 | +0.93(+1.23%) |
Feb 07, 2012 | 74.34 | 75.92 | 73.95 | 75.60 | 1,123,596 | +1.26(+1.69%) |
Feb 06, 2012 | 73.17 | 75.00 | 72.90 | 74.34 | 995,507 | +0.87(+1.18%) |
Feb 03, 2012 | 72.49 | 74.32 | 72.44 | 73.47 | 1,283,038 | +1.63(+2.27%) |
Feb 02, 2012 | 71.58 | 72.17 | 71.41 | 71.84 | 407,392 | +0.07(+0.10%) |
Feb 01, 2012 | 71.81 | 72.29 | 71.55 | 71.77 | 593,005 | +0.26(+0.36%) |
Jan 31, 2012 | 71.53 | 72.28 | 71.37 | 71.51 | 463,266 | -0.01(-0.01%) |
Jan 30, 2012 | 70.61 | 72.34 | 70.61 | 71.52 | 476,811 | +0.03(+0.04%) |
Jan 27, 2012 | 71.60 | 72.62 | 71.40 | 71.49 | 730,356 | -0.16(-0.22%) |
Jan 26, 2012 | 70.45 | 72.58 | 70.38 | 71.65 | 814,290 | +0.00(+0.00%) |
Jan 25, 2012 | 70.60 | 71.88 | 69.95 | 71.65 | 1,859,272 | +1.09(+1.54%) |
Jan 24, 2012 | 71.07 | 71.17 | 70.09 | 70.56 | 1,492,375 | -0.90(-1.26%) |
Jan 23, 2012 | 71.45 | 71.87 | 70.51 | 71.46 | 701,337 | -0.10(-0.14%) |
Jan 20, 2012 | 72.36 | 72.70 | 70.91 | 71.56 | 606,965 | -1.04(-1.43%) |
Jan 19, 2012 | 71.80 | 73.68 | 71.80 | 72.60 | 1,164,151 | +0.69(+0.96%) |
Jan 18, 2012 | 69.95 | 71.91 | 69.84 | 71.91 | 1,327,769 | +1.37(+1.94%) |
Jan 17, 2012 | 69.60 | 70.74 | 69.60 | 70.54 | 762,936 | +0.51(+0.73%) |
Jan 16, 2012 | 70.51 | 70.85 | 69.77 | 70.03 | 196,003 | -0.74(-1.05%) |
Jan 13, 2012 | 69.40 | 70.89 | 69.20 | 70.77 | 665,996 | +0.67(+0.96%) |
Jan 12, 2012 | 69.00 | 70.10 | 69.00 | 70.10 | 486,056 | +0.80(+1.15%) |
Jan 11, 2012 | 68.39 | 69.63 | 68.38 | 69.30 | 386,103 | +0.63(+0.92%) |
Jan 10, 2012 | 69.33 | 70.15 | 68.67 | 68.67 | 510,610 | -0.62(-0.89%) |
Jan 09, 2012 | 68.78 | 69.62 | 67.99 | 69.29 | 494,950 | +0.21(+0.30%) |
Jan 06, 2012 | 69.67 | 69.80 | 68.70 | 69.08 | 597,033 | -1.03(-1.47%) |
Jan 05, 2012 | 70.12 | 70.45 | 69.44 | 70.11 | 724,631 | -0.49(-0.69%) |
Jan 04, 2012 | 69.30 | 70.62 | 69.30 | 70.60 | 1,305,054 | +1.59(+2.30%) |
Dec 30, 2011 | 66.75 | 69.01 | 66.52 | 69.01 | 764,073 | +2.49(+3.74%) |
Dec 29, 2011 | 66.02 | 66.60 | 65.99 | 66.52 | 267,860 | +0.29(+0.44%) |
Dec 28, 2011 | 66.01 | 66.28 | 65.39 | 66.23 | 286,597 | -0.28(-0.42%) |
Dec 23, 2011 | 65.81 | 66.51 | 66.51 | 66.51 | 275,620 | +1.12(+1.71%) |
Dec 21, 2011 | 64.51 | 65.42 | 64.34 | 65.39 | 269,151 | +0.61(+0.94%) |
Dec 20, 2011 | 64.37 | 65.09 | 63.94 | 64.78 | 575,874 | +0.92(+1.44%) |
Dec 19, 2011 | 64.04 | 64.74 | 63.59 | 63.86 | 542,351 | -0.17(-0.27%) |
Dec 16, 2011 | 64.19 | 64.97 | 63.96 | 64.03 | 990,716 | +0.17(+0.27%) |
Dec 15, 2011 | 65.50 | 65.98 | 63.75 | 63.86 | 853,599 | -1.64(-2.50%) |
Dec 14, 2011 | 65.48 | 65.87 | 64.81 | 65.50 | 1,531,801 | +0.16(+0.24%) |
Dec 13, 2011 | 64.50 | 65.34 | 64.50 | 65.34 | 1,006,068 | +0.50(+0.77%) |
Dec 12, 2011 | 64.29 | 64.84 | 64.22 | 64.84 | 489,601 | +0.09(+0.14%) |
Dec 09, 2011 | 64.65 | 64.98 | 64.57 | 64.75 | 1,106,114 | +0.05(+0.08%) |
Dec 08, 2011 | 64.22 | 64.88 | 64.04 | 64.70 | 373,617 | +0.20(+0.31%) |
Dec 07, 2011 | 63.38 | 64.50 | 63.35 | 64.50 | 327,966 | +0.75(+1.18%) |
Dec 06, 2011 | 64.09 | 64.39 | 63.73 | 63.75 | 437,980 | -0.10(-0.16%) |
Dec 05, 2011 | 62.75 | 64.11 | 62.75 | 63.85 | 631,940 | +1.54(+2.47%) |
Dec 02, 2011 | 61.61 | 62.50 | 61.61 | 62.31 | 360,071 | +1.12(+1.83%) |