Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 84.14 | 84.90 | 83.81 | 84.36 | 3,468,137 | +0.49(+0.58%) |
Nov 29, 2012 | 83.57 | 84.15 | 82.98 | 83.87 | 2,461,045 | +0.56(+0.67%) |
Nov 28, 2012 | 83.59 | 83.79 | 83.01 | 83.31 | 2,661,644 | -0.43(-0.52%) |
Nov 27, 2012 | 83.99 | 84.24 | 82.76 | 83.74 | 2,922,191 | -0.63(-0.74%) |
Nov 26, 2012 | 83.64 | 84.84 | 83.64 | 84.37 | 2,068,397 | +0.29(+0.35%) |
Nov 23, 2012 | 83.61 | 84.20 | 83.44 | 84.08 | 610,700 | +0.78(+0.94%) |
Nov 21, 2012 | 83.45 | 83.62 | 82.78 | 83.29 | 1,686,957 | -0.09(-0.11%) |
Nov 20, 2012 | 82.72 | 83.39 | 82.04 | 83.39 | 1,791,323 | +0.79(+0.96%) |
Nov 19, 2012 | 82.27 | 82.72 | 81.84 | 82.60 | 1,917,666 | +1.13(+1.38%) |
Nov 16, 2012 | 81.35 | 81.61 | 80.52 | 81.47 | 3,352,257 | +0.11(+0.13%) |
Nov 15, 2012 | 82.23 | 82.91 | 81.00 | 81.37 | 1,715,329 | -0.79(-0.96%) |
Nov 14, 2012 | 84.05 | 84.13 | 81.82 | 82.15 | 2,262,371 | -1.42(-1.70%) |
Nov 13, 2012 | 83.37 | 84.21 | 83.36 | 83.57 | 1,179,398 | -0.18(-0.21%) |
Nov 12, 2012 | 83.85 | 84.14 | 83.18 | 83.75 | 1,665,646 | +0.07(+0.09%) |
Nov 09, 2012 | 84.24 | 84.74 | 83.54 | 83.68 | 2,308,393 | -1.19(-1.40%) |
Nov 08, 2012 | 85.53 | 85.92 | 84.87 | 84.87 | 2,621,864 | -0.85(-0.99%) |
Nov 07, 2012 | 85.20 | 85.91 | 84.83 | 85.71 | 3,037,557 | +0.12(+0.14%) |
Nov 06, 2012 | 85.18 | 85.81 | 84.99 | 85.60 | 1,541,694 | +0.42(+0.49%) |
Nov 05, 2012 | 85.01 | 85.69 | 84.51 | 85.18 | 1,831,069 | -0.56(-0.65%) |
Nov 02, 2012 | 85.03 | 86.12 | 85.03 | 85.74 | 3,262,249 | +1.76(+2.10%) |
Nov 01, 2012 | 83.76 | 84.41 | 83.04 | 83.98 | 1,751,838 | +0.19(+0.22%) |
Oct 31, 2012 | 83.48 | 84.01 | 82.80 | 83.79 | 2,379,114 | +1.05(+1.27%) |
Oct 26, 2012 | 83.38 | 82.74 | 82.74 | 82.74 | 2,268,828 | -0.64(-0.77%) |
Oct 25, 2012 | 83.62 | 84.76 | 82.45 | 83.38 | 2,446,448 | +0.16(+0.19%) |
Oct 24, 2012 | 83.15 | 83.63 | 82.77 | 83.22 | 1,826,633 | +0.08(+0.10%) |
Oct 23, 2012 | 83.15 | 83.59 | 82.48 | 83.14 | 2,073,510 | -1.39(-1.64%) |
Oct 19, 2012 | 84.94 | 86.08 | 84.41 | 84.52 | 2,869,431 | -0.69(-0.81%) |
Oct 18, 2012 | 84.12 | 85.31 | 83.81 | 85.22 | 2,174,429 | +1.07(+1.28%) |
Oct 17, 2012 | 84.37 | 84.47 | 83.68 | 84.14 | 2,406,096 | -0.62(-0.73%) |
Oct 16, 2012 | 84.92 | 85.14 | 84.46 | 84.77 | 1,431,457 | +0.47(+0.56%) |
Oct 15, 2012 | 84.05 | 84.50 | 83.48 | 84.29 | 2,017,767 | +0.40(+0.48%) |
Oct 12, 2012 | 84.27 | 84.39 | 83.78 | 83.89 | 2,049,576 | -0.36(-0.43%) |
Oct 11, 2012 | 84.63 | 84.94 | 84.23 | 84.25 | 1,607,067 | +0.01(+0.01%) |
Oct 10, 2012 | 83.79 | 84.44 | 83.75 | 84.25 | 1,254,474 | +0.44(+0.53%) |
Oct 09, 2012 | 84.33 | 84.88 | 83.79 | 83.81 | 1,766,755 | -0.35(-0.41%) |
Oct 08, 2012 | 84.05 | 84.23 | 83.40 | 84.16 | 1,667,603 | +0.09(+0.10%) |
Oct 05, 2012 | 84.36 | 84.63 | 83.52 | 84.07 | 1,430,010 | +0.07(+0.08%) |
Oct 04, 2012 | 84.55 | 84.93 | 83.56 | 84.00 | 2,162,738 | -0.18(-0.22%) |
Oct 03, 2012 | 83.96 | 84.93 | 83.81 | 84.18 | 2,198,641 | +0.37(+0.44%) |
Oct 02, 2012 | 83.49 | 83.99 | 83.19 | 83.81 | 1,733,444 | +0.58(+0.70%) |
Oct 01, 2012 | 83.79 | 83.92 | 82.32 | 83.23 | 2,633,113 | -0.34(-0.41%) |
Sep 28, 2012 | 83.21 | 84.03 | 83.13 | 83.57 | 2,687,271 | -0.07(-0.09%) |
Sep 27, 2012 | 83.64 | 84.61 | 83.49 | 83.64 | 2,702,101 | +0.44(+0.53%) |
Sep 26, 2012 | 83.72 | 84.30 | 83.04 | 83.20 | 3,108,928 | -0.69(-0.82%) |
Sep 25, 2012 | 85.87 | 85.97 | 83.75 | 83.89 | 4,026,512 | -1.61(-1.89%) |
Sep 24, 2012 | 85.88 | 86.12 | 85.49 | 85.50 | 2,808,961 | -0.48(-0.56%) |
Sep 21, 2012 | 86.09 | 86.35 | 85.63 | 85.98 | 4,656,221 | +0.17(+0.19%) |
Sep 20, 2012 | 85.88 | 86.01 | 85.36 | 85.82 | 7,918,927 | -2.63(-2.98%) |
Sep 19, 2012 | 89.01 | 89.21 | 88.45 | 88.45 | 1,740,401 | -0.57(-0.64%) |
Sep 18, 2012 | 89.78 | 89.99 | 88.77 | 89.02 | 2,104,635 | -1.01(-1.12%) |
Sep 17, 2012 | 89.62 | 90.38 | 89.60 | 90.02 | 1,757,001 | +0.46(+0.51%) |
Sep 14, 2012 | 89.14 | 90.15 | 88.99 | 89.57 | 2,638,748 | +0.57(+0.64%) |
Sep 13, 2012 | 87.13 | 89.15 | 87.08 | 88.99 | 2,911,215 | +1.69(+1.94%) |
Sep 12, 2012 | 86.93 | 87.46 | 86.47 | 87.30 | 1,931,724 | +0.47(+0.54%) |
Sep 11, 2012 | 86.11 | 86.90 | 85.66 | 86.84 | 2,100,909 | +0.84(+0.98%) |
Sep 10, 2012 | 87.87 | 87.87 | 85.89 | 85.99 | 2,598,710 | -1.56(-1.79%) |
Sep 07, 2012 | 87.68 | 87.88 | 87.34 | 87.56 | 1,603,516 | +0.11(+0.13%) |
Sep 06, 2012 | 87.27 | 87.91 | 87.23 | 87.45 | 2,279,823 | +0.50(+0.57%) |
Sep 05, 2012 | 87.54 | 87.65 | 86.43 | 86.95 | 2,438,047 | -0.44(-0.50%) |
Sep 04, 2012 | 87.37 | 87.54 | 86.56 | 87.39 | 2,085,815 | +0.03(+0.03%) |
Aug 31, 2012 | 86.88 | 87.41 | 86.15 | 87.37 | 3,907,864 | +0.71(+0.82%) |
Aug 30, 2012 | 86.63 | 86.84 | 86.31 | 86.65 | 1,857,763 | -0.22(-0.25%) |
Aug 29, 2012 | 87.42 | 87.49 | 86.72 | 86.88 | 2,024,726 | -0.51(-0.58%) |
Aug 27, 2012 | 86.64 | 87.63 | 86.51 | 87.38 | 2,080,656 | +0.89(+1.02%) |
Aug 24, 2012 | 85.98 | 86.65 | 85.90 | 86.50 | 2,513,291 | +0.36(+0.42%) |
Aug 23, 2012 | 87.33 | 87.60 | 86.08 | 86.13 | 2,809,715 | -1.23(-1.41%) |
Aug 22, 2012 | 87.25 | 87.64 | 86.50 | 87.37 | 1,752,432 | +0.10(+0.12%) |
Aug 21, 2012 | 87.61 | 87.94 | 87.23 | 87.26 | 1,588,126 | -0.31(-0.35%) |
Aug 20, 2012 | 88.05 | 88.12 | 86.91 | 87.57 | 2,143,722 | -0.43(-0.49%) |
Aug 17, 2012 | 87.93 | 88.09 | 87.51 | 88.00 | 1,838,377 | +0.08(+0.09%) |
Aug 16, 2012 | 86.64 | 88.26 | 86.17 | 87.92 | 2,677,240 | +1.10(+1.26%) |
Aug 15, 2012 | 86.42 | 87.13 | 86.31 | 86.83 | 1,475,472 | +0.67(+0.78%) |
Aug 14, 2012 | 85.96 | 86.48 | 85.96 | 86.15 | 1,638,523 | +0.21(+0.24%) |
Aug 13, 2012 | 86.12 | 86.30 | 85.70 | 85.95 | 1,266,437 | -0.29(-0.34%) |
Aug 10, 2012 | 85.66 | 86.43 | 85.66 | 86.24 | 1,181,296 | +0.36(+0.41%) |
Aug 09, 2012 | 86.66 | 86.88 | 85.65 | 85.88 | 2,307,331 | -0.78(-0.90%) |
Aug 08, 2012 | 86.87 | 87.07 | 86.26 | 86.66 | 1,763,707 | -0.50(-0.57%) |
Aug 07, 2012 | 88.75 | 88.75 | 86.96 | 87.16 | 2,368,049 | -1.31(-1.48%) |
Aug 06, 2012 | 89.41 | 89.54 | 88.39 | 88.47 | 1,858,022 | -0.68(-0.77%) |
Aug 03, 2012 | 89.51 | 89.51 | 88.44 | 89.15 | 1,722,757 | +0.89(+1.00%) |
Aug 02, 2012 | 87.66 | 88.34 | 86.84 | 88.26 | 1,419,419 | +0.13(+0.14%) |
Aug 01, 2012 | 88.31 | 88.95 | 88.06 | 88.14 | 2,260,836 | +0.38(+0.43%) |
Jul 31, 2012 | 88.31 | 88.31 | 87.43 | 87.76 | 1,841,758 | -0.33(-0.37%) |
Jul 30, 2012 | 87.76 | 88.42 | 87.50 | 88.09 | 1,438,154 | +0.33(+0.38%) |
Jul 27, 2012 | 87.31 | 88.84 | 87.30 | 87.76 | 2,302,159 | +0.81(+0.93%) |
Jul 26, 2012 | 86.62 | 87.49 | 86.42 | 86.95 | 1,847,196 | +1.45(+1.70%) |
Jul 25, 2012 | 86.91 | 87.64 | 85.25 | 85.49 | 2,310,599 | -0.69(-0.80%) |
Jul 24, 2012 | 85.44 | 87.90 | 85.32 | 86.18 | 2,647,007 | +0.91(+1.06%) |
Jul 23, 2012 | 84.94 | 85.65 | 84.60 | 85.27 | 2,193,498 | -0.56(-0.66%) |
Jul 20, 2012 | 85.75 | 86.61 | 85.48 | 85.84 | 2,848,290 | -0.63(-0.73%) |
Jul 19, 2012 | 87.06 | 87.36 | 85.90 | 86.47 | 2,240,569 | -0.62(-0.71%) |
Jul 18, 2012 | 87.09 | 87.66 | 86.78 | 87.09 | 1,573,275 | -0.32(-0.36%) |
Jul 17, 2012 | 87.19 | 87.75 | 86.19 | 87.41 | 2,426,846 | +0.72(+0.83%) |
Jul 16, 2012 | 87.34 | 87.34 | 86.54 | 86.68 | 2,015,353 | -0.02(-0.03%) |
Jul 13, 2012 | 85.79 | 86.78 | 85.67 | 86.71 | 1,779,121 | +0.90(+1.05%) |
Jul 12, 2012 | 85.46 | 86.32 | 84.96 | 85.81 | 1,842,076 | -0.10(-0.11%) |
Jul 11, 2012 | 85.75 | 86.05 | 85.08 | 85.91 | 2,212,717 | +0.20(+0.23%) |
Jul 10, 2012 | 86.94 | 87.30 | 85.31 | 85.71 | 1,573,589 | -1.00(-1.15%) |
Jul 09, 2012 | 85.88 | 86.84 | 85.77 | 86.71 | 1,834,812 | +0.63(+0.74%) |
Jul 06, 2012 | 85.05 | 86.29 | 84.98 | 86.07 | 1,431,303 | +0.31(+0.36%) |
Jul 05, 2012 | 86.45 | 86.58 | 85.50 | 85.77 | 1,729,722 | -0.91(-1.05%) |
Jul 03, 2012 | 86.50 | 87.13 | 86.29 | 86.68 | 1,465,462 | +0.24(+0.27%) |
Jul 02, 2012 | 85.67 | 86.44 | 85.13 | 86.44 | 2,703,744 | +1.32(+1.55%) |
Jun 29, 2012 | 84.62 | 85.15 | 84.02 | 85.12 | 2,697,947 | +2.17(+2.61%) |
Jun 28, 2012 | 82.17 | 83.09 | 81.75 | 82.95 | 1,550,063 | +0.39(+0.47%) |
Jun 27, 2012 | 82.38 | 82.85 | 81.95 | 82.57 | 1,646,002 | +0.28(+0.35%) |
Jun 26, 2012 | 81.95 | 82.89 | 81.89 | 82.28 | 1,774,666 | +0.30(+0.37%) |
Jun 25, 2012 | 81.67 | 82.32 | 81.20 | 81.98 | 1,593,798 | -0.14(-0.17%) |
Jun 22, 2012 | 82.37 | 82.46 | 81.41 | 82.12 | 3,141,872 | +0.37(+0.45%) |
Jun 21, 2012 | 83.59 | 83.64 | 81.58 | 81.76 | 2,302,799 | -1.51(-1.82%) |
Jun 20, 2012 | 82.82 | 83.55 | 82.53 | 83.27 | 2,736,034 | +0.56(+0.68%) |
Jun 19, 2012 | 81.95 | 83.05 | 81.69 | 82.71 | 2,383,827 | +1.06(+1.30%) |
Jun 18, 2012 | 81.33 | 82.27 | 80.99 | 81.65 | 2,527,651 | +0.09(+0.11%) |
Jun 15, 2012 | 81.60 | 81.75 | 80.62 | 81.56 | 3,818,467 | +0.49(+0.61%) |
Jun 14, 2012 | 80.76 | 81.48 | 80.47 | 81.07 | 3,038,770 | +0.51(+0.63%) |
Jun 13, 2012 | 81.09 | 81.70 | 80.26 | 80.56 | 2,231,524 | -0.94(-1.15%) |
Jun 12, 2012 | 80.31 | 81.49 | 80.07 | 81.49 | 1,903,840 | +0.72(+0.89%) |
Jun 11, 2012 | 82.92 | 82.94 | 80.65 | 80.78 | 2,654,658 | -1.58(-1.92%) |
Jun 08, 2012 | 81.34 | 82.36 | 81.19 | 82.36 | 1,617,546 | +1.00(+1.22%) |
Jun 07, 2012 | 81.18 | 82.39 | 81.12 | 81.36 | 1,631,780 | -0.18(-0.22%) |
Jun 06, 2012 | 80.78 | 81.56 | 79.85 | 81.54 | 2,799,045 | +1.62(+2.03%) |
Jun 05, 2012 | 78.15 | 80.20 | 77.77 | 79.93 | 2,521,931 | +1.55(+1.97%) |
Jun 04, 2012 | 78.64 | 78.86 | 77.69 | 78.38 | 2,987,912 | -0.10(-0.13%) |
Jun 01, 2012 | 79.09 | 80.07 | 78.31 | 78.48 | 2,925,795 | -2.19(-2.72%) |
May 31, 2012 | 79.94 | 81.43 | 79.09 | 80.67 | 3,779,808 | +0.73(+0.92%) |
May 30, 2012 | 81.52 | 81.52 | 79.91 | 79.94 | 2,939,908 | -2.18(-2.65%) |
May 29, 2012 | 81.25 | 82.21 | 81.15 | 82.11 | 1,979,731 | +1.12(+1.38%) |
May 25, 2012 | 81.41 | 81.91 | 80.70 | 81.00 | 1,448,257 | -0.50(-0.61%) |
May 24, 2012 | 81.10 | 81.62 | 80.35 | 81.49 | 1,665,957 | +0.61(+0.76%) |
May 23, 2012 | 80.43 | 80.96 | 79.27 | 80.88 | 1,815,682 | +0.07(+0.09%) |
May 22, 2012 | 80.82 | 81.42 | 80.38 | 80.81 | 1,813,310 | +0.17(+0.21%) |
May 21, 2012 | 79.14 | 80.77 | 79.14 | 80.64 | 2,375,125 | +1.71(+2.17%) |
May 18, 2012 | 80.22 | 80.77 | 78.71 | 78.93 | 3,729,797 | -1.07(-1.34%) |
May 17, 2012 | 82.08 | 82.32 | 80.00 | 80.00 | 3,234,463 | -2.21(-2.69%) |
May 16, 2012 | 84.32 | 84.36 | 82.04 | 82.21 | 3,544,516 | -1.60(-1.91%) |
May 15, 2012 | 84.20 | 84.33 | 83.27 | 83.81 | 2,416,418 | -0.10(-0.12%) |
May 14, 2012 | 84.22 | 85.30 | 83.92 | 83.92 | 3,262,598 | -0.88(-1.04%) |
May 11, 2012 | 83.97 | 84.97 | 83.56 | 84.80 | 2,036,638 | +0.62(+0.74%) |
May 10, 2012 | 84.79 | 84.79 | 83.84 | 84.17 | 1,596,824 | +0.11(+0.14%) |
May 09, 2012 | 83.70 | 84.99 | 83.60 | 84.06 | 2,328,844 | -0.37(-0.44%) |
May 08, 2012 | 83.80 | 84.53 | 83.60 | 84.43 | 2,073,609 | +0.18(+0.22%) |
May 07, 2012 | 83.33 | 84.55 | 83.21 | 84.25 | 1,791,731 | +0.48(+0.57%) |
May 04, 2012 | 84.22 | 84.46 | 83.42 | 83.77 | 2,606,963 | -0.72(-0.85%) |
May 03, 2012 | 85.32 | 85.56 | 84.46 | 84.49 | 2,709,850 | -0.80(-0.94%) |
May 02, 2012 | 85.34 | 85.66 | 84.53 | 85.29 | 2,521,928 | -0.32(-0.37%) |
May 01, 2012 | 84.54 | 86.17 | 84.37 | 85.61 | 2,848,697 | +1.08(+1.27%) |
Apr 30, 2012 | 84.45 | 84.61 | 83.62 | 84.54 | 2,407,821 | +0.15(+0.17%) |
Apr 27, 2012 | 83.78 | 84.71 | 83.42 | 84.39 | 3,023,575 | +1.71(+2.06%) |
Apr 26, 2012 | 82.93 | 83.09 | 82.34 | 82.68 | 3,037,295 | -0.27(-0.32%) |
Apr 25, 2012 | 82.67 | 82.96 | 82.06 | 82.95 | 2,431,475 | +0.98(+1.20%) |
Apr 24, 2012 | 80.91 | 82.00 | 80.76 | 81.97 | 2,545,566 | +1.22(+1.51%) |
Apr 23, 2012 | 80.91 | 81.21 | 79.92 | 80.74 | 2,817,968 | -0.81(-0.99%) |
Apr 20, 2012 | 80.47 | 81.92 | 80.47 | 81.55 | 2,730,233 | +1.11(+1.38%) |
Apr 19, 2012 | 81.08 | 81.18 | 80.02 | 80.44 | 1,780,691 | -0.52(-0.64%) |
Apr 18, 2012 | 80.85 | 81.41 | 80.68 | 80.96 | 1,811,114 | -0.27(-0.33%) |
Apr 17, 2012 | 81.01 | 81.53 | 80.22 | 81.23 | 3,032,097 | +0.48(+0.59%) |
Apr 16, 2012 | 79.05 | 80.76 | 78.81 | 80.76 | 4,480,273 | +2.12(+2.69%) |
Apr 13, 2012 | 78.91 | 79.25 | 78.51 | 78.64 | 1,966,098 | -0.54(-0.68%) |
Apr 12, 2012 | 77.97 | 79.17 | 77.27 | 79.17 | 2,071,341 | +1.29(+1.65%) |
Apr 11, 2012 | 77.71 | 78.06 | 77.24 | 77.89 | 2,156,650 | +0.89(+1.15%) |
Apr 10, 2012 | 78.66 | 79.22 | 76.91 | 77.00 | 2,437,400 | -1.59(-2.02%) |
Apr 09, 2012 | 78.22 | 79.09 | 77.71 | 78.59 | 2,066,929 | -0.62(-0.78%) |
Apr 05, 2012 | 79.00 | 79.54 | 78.63 | 79.21 | 1,998,348 | +0.07(+0.09%) |
Apr 04, 2012 | 78.94 | 79.54 | 78.44 | 79.14 | 2,753,022 | -0.51(-0.64%) |
Apr 03, 2012 | 79.58 | 79.94 | 79.22 | 79.65 | 1,693,425 | -0.18(-0.23%) |
Apr 02, 2012 | 79.23 | 79.91 | 78.97 | 79.83 | 2,657,232 | +0.68(+0.86%) |
Mar 30, 2012 | 79.13 | 79.51 | 78.50 | 79.15 | 3,217,294 | +0.52(+0.66%) |
Mar 29, 2012 | 78.07 | 78.73 | 77.59 | 78.63 | 2,410,359 | +0.24(+0.31%) |
Mar 28, 2012 | 78.23 | 78.85 | 77.32 | 78.39 | 2,853,374 | -0.18(-0.24%) |
Mar 27, 2012 | 78.68 | 79.33 | 78.25 | 78.57 | 1,968,222 | +0.04(+0.06%) |
Mar 26, 2012 | 78.72 | 78.83 | 77.95 | 78.53 | 2,763,144 | +0.50(+0.64%) |
Mar 23, 2012 | 77.79 | 78.44 | 77.31 | 78.03 | 2,311,928 | +0.46(+0.60%) |
Mar 22, 2012 | 77.84 | 77.84 | 76.98 | 77.57 | 3,297,459 | -0.79(-1.01%) |
Mar 21, 2012 | 78.03 | 78.72 | 77.76 | 78.35 | 2,634,580 | +0.39(+0.50%) |
Mar 20, 2012 | 77.53 | 78.24 | 77.38 | 77.96 | 2,641,629 | -0.04(-0.06%) |
Mar 19, 2012 | 76.96 | 78.23 | 76.78 | 78.01 | 3,200,366 | +0.91(+1.18%) |
Mar 16, 2012 | 76.87 | 77.22 | 76.58 | 77.09 | 8,972,383 | +0.38(+0.50%) |
Mar 15, 2012 | 76.89 | 77.09 | 76.39 | 76.71 | 3,181,367 | +0.04(+0.06%) |
Mar 14, 2012 | 76.66 | 77.09 | 76.06 | 76.67 | 2,601,949 | +0.09(+0.12%) |
Mar 13, 2012 | 76.30 | 76.95 | 75.69 | 76.58 | 4,357,881 | +0.98(+1.29%) |
Mar 12, 2012 | 74.39 | 76.04 | 74.13 | 75.60 | 5,995,968 | +1.47(+1.98%) |
Mar 09, 2012 | 74.46 | 74.56 | 74.10 | 74.13 | 8,199,414 | -0.97(-1.29%) |
Mar 08, 2012 | 74.83 | 75.14 | 73.47 | 75.11 | 4,059,980 | +0.01(+0.01%) |
Mar 07, 2012 | 74.82 | 75.15 | 73.94 | 75.09 | 2,110,677 | +0.80(+1.08%) |
Mar 06, 2012 | 74.62 | 75.08 | 74.22 | 74.29 | 2,452,960 | -0.91(-1.21%) |
Mar 05, 2012 | 74.58 | 75.22 | 74.17 | 75.20 | 2,101,732 | +0.63(+0.85%) |
Mar 02, 2012 | 74.21 | 74.72 | 74.09 | 74.57 | 1,788,491 | +0.46(+0.62%) |
Mar 01, 2012 | 73.77 | 74.19 | 73.45 | 74.11 | 1,682,521 | +0.50(+0.68%) |
Feb 29, 2012 | 74.25 | 74.84 | 73.45 | 73.61 | 2,348,465 | -0.45(-0.60%) |
Feb 28, 2012 | 74.46 | 74.76 | 73.78 | 74.05 | 1,865,164 | -0.28(-0.38%) |
Feb 27, 2012 | 73.57 | 74.57 | 73.19 | 74.33 | 1,607,267 | +0.09(+0.12%) |
Feb 24, 2012 | 74.00 | 74.62 | 73.36 | 74.25 | 1,482,359 | +0.48(+0.66%) |
Feb 23, 2012 | 73.34 | 73.77 | 72.99 | 73.76 | 2,081,083 | +0.47(+0.64%) |
Feb 22, 2012 | 73.65 | 74.03 | 73.03 | 73.29 | 1,709,280 | -0.49(-0.67%) |
Feb 21, 2012 | 75.03 | 75.14 | 73.24 | 73.78 | 2,527,171 | -1.06(-1.42%) |
Feb 17, 2012 | 75.08 | 75.24 | 74.35 | 74.84 | 2,089,810 | -0.09(-0.12%) |
Feb 16, 2012 | 73.93 | 75.08 | 73.86 | 74.94 | 2,831,215 | +1.01(+1.37%) |
Feb 15, 2012 | 74.04 | 74.45 | 73.56 | 73.93 | 1,840,503 | +0.16(+0.21%) |
Feb 14, 2012 | 74.14 | 74.17 | 73.31 | 73.77 | 1,690,401 | -0.60(-0.80%) |
Feb 13, 2012 | 74.64 | 74.68 | 73.95 | 74.37 | 1,422,559 | +0.58(+0.79%) |
Feb 10, 2012 | 73.60 | 74.16 | 73.22 | 73.78 | 2,745,308 | -0.62(-0.83%) |
Feb 09, 2012 | 74.22 | 74.62 | 73.21 | 74.40 | 2,339,623 | +0.14(+0.19%) |
Feb 08, 2012 | 74.08 | 74.53 | 73.47 | 74.26 | 2,014,772 | +0.09(+0.12%) |
Feb 07, 2012 | 74.03 | 74.39 | 73.82 | 74.17 | 2,460,439 | -0.02(-0.03%) |
Feb 06, 2012 | 74.70 | 74.73 | 73.70 | 74.19 | 2,175,672 | -0.65(-0.87%) |
Feb 03, 2012 | 74.97 | 75.33 | 73.85 | 74.85 | 3,208,682 | +0.69(+0.93%) |
Feb 02, 2012 | 73.67 | 74.30 | 73.19 | 74.16 | 2,472,129 | +0.51(+0.70%) |
Feb 01, 2012 | 73.81 | 74.12 | 73.15 | 73.64 | 2,461,637 | +0.35(+0.47%) |
Jan 31, 2012 | 73.34 | 73.50 | 72.68 | 73.30 | 3,843,393 | +0.19(+0.26%) |
Jan 30, 2012 | 73.21 | 73.38 | 72.62 | 73.11 | 2,223,068 | -0.64(-0.86%) |
Jan 27, 2012 | 73.50 | 73.92 | 73.03 | 73.75 | 2,397,804 | +0.09(+0.12%) |
Jan 26, 2012 | 73.53 | 74.07 | 73.07 | 73.66 | 2,803,441 | +0.39(+0.54%) |
Jan 25, 2012 | 71.92 | 73.30 | 71.69 | 73.27 | 3,326,008 | +1.11(+1.54%) |
Jan 24, 2012 | 70.72 | 72.16 | 70.58 | 72.16 | 2,898,741 | +1.14(+1.60%) |
Jan 23, 2012 | 71.02 | 71.55 | 70.59 | 71.02 | 2,095,314 | -0.02(-0.02%) |
Jan 20, 2012 | 70.87 | 71.16 | 70.40 | 71.03 | 4,210,629 | +0.24(+0.34%) |
Jan 19, 2012 | 69.47 | 70.96 | 69.23 | 70.80 | 3,846,592 | +1.48(+2.13%) |
Jan 18, 2012 | 69.22 | 69.73 | 69.02 | 69.32 | 2,476,153 | +0.15(+0.22%) |
Jan 17, 2012 | 68.52 | 69.60 | 68.52 | 69.17 | 2,446,464 | +0.69(+1.01%) |
Jan 13, 2012 | 67.87 | 68.48 | 67.73 | 68.48 | 2,193,938 | -0.05(-0.07%) |
Jan 12, 2012 | 69.41 | 69.43 | 67.95 | 68.52 | 2,550,339 | -0.56(-0.80%) |
Jan 11, 2012 | 68.40 | 69.21 | 68.31 | 69.08 | 2,138,009 | +0.30(+0.44%) |
Jan 10, 2012 | 68.96 | 69.36 | 68.69 | 68.78 | 2,542,214 | +0.41(+0.60%) |
Jan 09, 2012 | 68.21 | 68.81 | 68.13 | 68.37 | 2,136,478 | -0.05(-0.08%) |
Jan 06, 2012 | 68.95 | 69.18 | 68.34 | 68.42 | 3,125,721 | -0.53(-0.77%) |
Jan 05, 2012 | 68.44 | 69.66 | 68.27 | 68.96 | 3,913,019 | +0.36(+0.53%) |
Jan 04, 2012 | 69.27 | 69.65 | 68.50 | 68.59 | 2,916,807 | -0.97(-1.40%) |
Dec 30, 2011 | 70.05 | 70.46 | 69.57 | 69.57 | 1,888,673 | -0.48(-0.69%) |
Dec 29, 2011 | 69.61 | 70.41 | 69.47 | 70.05 | 2,223,676 | +0.43(+0.62%) |
Dec 28, 2011 | 70.96 | 70.96 | 69.58 | 69.61 | 2,091,077 | -1.06(-1.50%) |
Dec 27, 2011 | 70.32 | 71.17 | 69.90 | 70.68 | 2,324,628 | +0.40(+0.57%) |
Dec 23, 2011 | 69.81 | 70.31 | 69.54 | 70.28 | 1,651,958 | +1.41(+2.05%) |
Dec 21, 2011 | 68.47 | 68.97 | 67.89 | 68.86 | 2,832,734 | +0.19(+0.28%) |
Dec 20, 2011 | 67.41 | 68.83 | 67.34 | 68.67 | 3,490,877 | +2.17(+3.26%) |
Dec 19, 2011 | 66.91 | 67.41 | 66.40 | 66.50 | 2,528,340 | -0.04(-0.06%) |
Dec 16, 2011 | 66.60 | 67.42 | 66.16 | 66.54 | 4,213,864 | +0.59(+0.89%) |
Dec 15, 2011 | 65.63 | 66.51 | 65.31 | 65.96 | 2,492,138 | +0.94(+1.44%) |
Dec 14, 2011 | 64.80 | 65.82 | 64.54 | 65.02 | 3,062,908 | +0.09(+0.14%) |
Dec 13, 2011 | 66.01 | 66.36 | 64.46 | 64.93 | 2,819,088 | -0.65(-0.99%) |
Dec 12, 2011 | 66.37 | 66.38 | 65.00 | 65.58 | 3,051,708 | -1.37(-2.05%) |
Dec 09, 2011 | 65.84 | 67.36 | 65.56 | 66.95 | 3,171,746 | +1.51(+2.30%) |
Dec 08, 2011 | 66.39 | 66.49 | 65.23 | 65.44 | 2,590,874 | -1.51(-2.25%) |
Dec 07, 2011 | 65.78 | 67.16 | 65.43 | 66.95 | 2,247,326 | +0.79(+1.19%) |
Dec 06, 2011 | 66.21 | 66.44 | 65.68 | 66.16 | 2,320,392 | -0.07(-0.11%) |
Dec 05, 2011 | 66.90 | 67.03 | 65.79 | 66.23 | 2,875,921 | +0.09(+0.14%) |
Dec 02, 2011 | 66.94 | 67.33 | 66.09 | 66.14 | 2,970,202 | -0.11(-0.16%) |