Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 85.09 | 85.29 | 83.50 | 84.15 | 3,063,704 | -1.79(-2.08%) |
Apr 27, 2012 | 84.77 | 86.45 | 84.77 | 85.94 | 1,992,077 | +1.61(+1.90%) |
Apr 26, 2012 | 83.32 | 84.53 | 82.68 | 84.33 | 2,113,637 | +0.71(+0.85%) |
Apr 25, 2012 | 83.66 | 84.61 | 82.68 | 83.62 | 3,276,478 | -0.68(-0.81%) |
Apr 24, 2012 | 83.91 | 85.16 | 83.35 | 84.30 | 2,079,925 | +1.00(+1.19%) |
Apr 23, 2012 | 82.76 | 83.81 | 82.46 | 83.31 | 2,447,109 | -0.99(-1.17%) |
Apr 20, 2012 | 84.06 | 85.02 | 83.70 | 84.29 | 2,310,447 | +0.89(+1.07%) |
Apr 19, 2012 | 84.90 | 85.13 | 82.39 | 83.40 | 2,189,355 | -1.46(-1.72%) |
Apr 18, 2012 | 83.79 | 85.40 | 82.90 | 84.86 | 2,048,859 | +0.54(+0.64%) |
Apr 17, 2012 | 84.18 | 84.98 | 83.02 | 84.32 | 2,765,216 | +1.43(+1.73%) |
Apr 16, 2012 | 83.86 | 84.24 | 81.89 | 82.89 | 2,772,814 | +0.06(+0.07%) |
Apr 13, 2012 | 83.85 | 84.20 | 82.62 | 82.83 | 2,041,081 | -1.47(-1.75%) |
Apr 12, 2012 | 81.78 | 84.83 | 81.48 | 84.31 | 3,476,462 | +3.08(+3.79%) |
Apr 11, 2012 | 82.83 | 83.00 | 79.96 | 81.23 | 4,905,342 | +0.04(+0.04%) |
Apr 10, 2012 | 83.55 | 83.84 | 80.86 | 81.19 | 4,299,195 | -2.75(-3.27%) |
Apr 09, 2012 | 82.36 | 84.88 | 81.92 | 83.94 | 3,098,663 | +0.00(+0.00%) |
Apr 05, 2012 | 84.25 | 84.95 | 83.73 | 83.94 | 2,301,471 | -0.06(-0.07%) |
Apr 04, 2012 | 85.35 | 85.35 | 83.44 | 84.00 | 6,434,387 | -3.07(-3.52%) |
Apr 03, 2012 | 87.93 | 89.60 | 86.31 | 87.06 | 4,755,185 | -1.36(-1.54%) |
Apr 02, 2012 | 87.63 | 88.81 | 85.95 | 88.42 | 2,854,392 | +1.21(+1.39%) |
Mar 30, 2012 | 87.63 | 87.73 | 86.17 | 87.21 | 2,434,103 | +0.28(+0.32%) |
Mar 29, 2012 | 84.95 | 87.05 | 84.44 | 86.93 | 3,585,541 | +1.22(+1.42%) |
Mar 28, 2012 | 88.68 | 89.15 | 85.20 | 85.71 | 4,978,971 | -3.29(-3.70%) |
Mar 27, 2012 | 90.30 | 90.41 | 88.91 | 89.00 | 1,712,801 | -1.02(-1.13%) |
Mar 26, 2012 | 89.70 | 90.34 | 89.29 | 90.02 | 2,491,788 | +1.74(+1.97%) |
Mar 23, 2012 | 87.36 | 88.67 | 86.78 | 88.28 | 2,732,844 | +1.02(+1.17%) |
Mar 22, 2012 | 87.88 | 88.37 | 86.41 | 87.26 | 4,112,304 | -2.52(-2.81%) |
Mar 21, 2012 | 90.03 | 90.54 | 89.36 | 89.79 | 2,320,062 | +0.12(+0.14%) |
Mar 20, 2012 | 92.02 | 92.16 | 88.51 | 89.66 | 6,052,666 | -3.33(-3.58%) |
Mar 19, 2012 | 93.40 | 94.04 | 92.23 | 92.99 | 2,873,977 | +0.33(+0.36%) |
Mar 16, 2012 | 92.81 | 94.09 | 92.50 | 92.66 | 4,026,893 | +0.40(+0.43%) |
Mar 15, 2012 | 90.03 | 92.87 | 89.37 | 92.26 | 4,200,739 | +2.26(+2.51%) |
Mar 14, 2012 | 90.14 | 90.29 | 89.14 | 90.00 | 3,407,312 | -0.31(-0.35%) |
Mar 13, 2012 | 86.59 | 90.45 | 86.19 | 90.31 | 4,545,174 | +4.91(+5.75%) |
Mar 12, 2012 | 86.56 | 86.70 | 85.27 | 85.40 | 4,932,360 | -1.00(-1.16%) |
Mar 09, 2012 | 87.58 | 88.37 | 86.18 | 86.40 | 2,844,257 | -0.76(-0.88%) |
Mar 08, 2012 | 86.27 | 87.42 | 85.22 | 87.16 | 3,397,693 | +1.64(+1.92%) |
Mar 07, 2012 | 84.00 | 85.85 | 83.98 | 85.52 | 2,679,118 | +1.71(+2.04%) |
Mar 06, 2012 | 85.17 | 85.63 | 83.46 | 83.81 | 4,727,713 | -3.57(-4.08%) |
Mar 05, 2012 | 86.95 | 88.69 | 86.37 | 87.38 | 3,739,488 | +0.60(+0.69%) |
Mar 02, 2012 | 88.05 | 88.23 | 86.33 | 86.79 | 2,454,972 | -1.59(-1.80%) |
Mar 01, 2012 | 88.25 | 88.81 | 87.51 | 88.38 | 2,024,941 | +0.78(+0.90%) |
Feb 29, 2012 | 88.57 | 89.20 | 87.37 | 87.59 | 2,181,493 | -0.83(-0.94%) |
Feb 28, 2012 | 88.22 | 89.02 | 87.50 | 88.42 | 1,729,146 | +0.23(+0.26%) |
Feb 27, 2012 | 88.14 | 88.64 | 86.76 | 88.19 | 2,230,155 | -0.28(-0.31%) |
Feb 24, 2012 | 89.15 | 89.76 | 88.27 | 88.47 | 1,991,136 | -0.57(-0.64%) |
Feb 23, 2012 | 89.06 | 89.76 | 88.35 | 89.04 | 2,292,052 | +0.13(+0.15%) |
Feb 22, 2012 | 89.19 | 89.41 | 87.90 | 88.91 | 2,535,095 | -0.38(-0.42%) |
Feb 21, 2012 | 88.79 | 90.29 | 88.47 | 89.28 | 2,695,796 | +0.89(+1.01%) |
Feb 17, 2012 | 89.20 | 89.65 | 87.84 | 88.39 | 2,378,508 | -0.70(-0.79%) |
Feb 16, 2012 | 88.08 | 89.13 | 87.47 | 89.10 | 2,815,777 | +1.43(+1.63%) |
Feb 15, 2012 | 88.29 | 89.20 | 87.20 | 87.67 | 3,548,403 | -0.31(-0.35%) |
Feb 14, 2012 | 88.18 | 88.86 | 87.11 | 87.98 | 2,587,842 | -1.00(-1.12%) |
Feb 13, 2012 | 88.15 | 89.01 | 86.93 | 88.98 | 2,949,132 | +1.87(+2.14%) |
Feb 10, 2012 | 86.43 | 87.16 | 85.42 | 87.11 | 2,959,441 | -0.68(-0.78%) |
Feb 09, 2012 | 86.55 | 88.15 | 86.29 | 87.79 | 3,510,716 | +1.20(+1.39%) |
Feb 08, 2012 | 86.56 | 86.89 | 85.83 | 86.59 | 2,672,037 | +0.02(+0.03%) |
Feb 07, 2012 | 86.52 | 86.93 | 85.55 | 86.57 | 3,030,996 | -0.18(-0.21%) |
Feb 06, 2012 | 86.19 | 87.57 | 85.71 | 86.75 | 3,386,353 | -0.21(-0.24%) |
Feb 03, 2012 | 83.61 | 87.37 | 83.10 | 86.96 | 8,418,314 | +4.91(+5.98%) |
Feb 02, 2012 | 80.93 | 83.09 | 80.07 | 82.05 | 8,675,569 | +5.42(+7.08%) |
Feb 01, 2012 | 76.28 | 78.14 | 75.49 | 76.63 | 5,203,446 | +1.32(+1.75%) |
Jan 31, 2012 | 77.01 | 77.52 | 75.13 | 75.31 | 3,904,695 | -0.98(-1.28%) |
Jan 30, 2012 | 75.79 | 76.68 | 74.24 | 76.29 | 3,380,020 | -0.83(-1.08%) |
Jan 27, 2012 | 77.26 | 78.02 | 76.91 | 77.12 | 2,631,697 | -0.54(-0.70%) |
Jan 26, 2012 | 80.34 | 80.34 | 77.20 | 77.66 | 4,771,681 | -1.24(-1.57%) |
Jan 25, 2012 | 77.12 | 79.18 | 76.68 | 78.90 | 3,504,145 | +1.56(+2.02%) |
Jan 24, 2012 | 75.58 | 77.65 | 75.16 | 77.34 | 2,981,021 | +0.94(+1.23%) |
Jan 23, 2012 | 76.21 | 77.12 | 75.56 | 76.39 | 3,412,051 | +0.52(+0.69%) |
Jan 20, 2012 | 76.12 | 76.39 | 75.38 | 75.87 | 4,317,130 | -0.53(-0.69%) |
Jan 19, 2012 | 75.04 | 76.83 | 74.72 | 76.40 | 7,008,819 | +3.03(+4.14%) |
Jan 18, 2012 | 71.66 | 73.68 | 71.45 | 73.37 | 2,752,956 | +1.50(+2.09%) |
Jan 17, 2012 | 72.09 | 73.10 | 71.67 | 71.87 | 3,052,574 | +1.08(+1.52%) |
Jan 13, 2012 | 70.83 | 71.72 | 70.10 | 70.79 | 3,665,898 | -1.06(-1.48%) |
Jan 12, 2012 | 71.70 | 72.06 | 70.43 | 71.85 | 2,568,177 | +0.48(+0.67%) |
Jan 11, 2012 | 71.22 | 71.87 | 70.96 | 71.38 | 2,342,807 | -0.12(-0.16%) |
Jan 10, 2012 | 70.88 | 71.83 | 70.73 | 71.49 | 4,429,301 | +1.82(+2.62%) |
Jan 09, 2012 | 67.90 | 69.93 | 67.79 | 69.67 | 3,724,750 | +1.94(+2.87%) |
Jan 06, 2012 | 68.79 | 68.81 | 67.61 | 67.73 | 3,788,750 | -0.85(-1.24%) |
Jan 05, 2012 | 67.10 | 68.69 | 66.32 | 68.57 | 5,189,203 | +1.74(+2.60%) |
Jan 04, 2012 | 65.79 | 67.18 | 65.50 | 66.84 | 3,677,868 | +3.10(+4.86%) |
Dec 30, 2011 | 64.26 | 64.43 | 63.74 | 63.74 | 1,588,014 | -0.70(-1.08%) |
Dec 29, 2011 | 63.72 | 64.65 | 63.69 | 64.43 | 2,196,369 | +0.82(+1.29%) |
Dec 28, 2011 | 64.50 | 64.87 | 63.00 | 63.61 | 3,401,907 | -0.71(-1.10%) |
Dec 27, 2011 | 64.32 | 64.84 | 63.66 | 64.32 | 1,775,095 | -0.17(-0.27%) |
Dec 23, 2011 | 64.14 | 64.56 | 63.56 | 64.50 | 1,391,511 | +0.80(+1.25%) |
Dec 21, 2011 | 64.71 | 64.80 | 62.37 | 63.70 | 4,833,245 | -1.48(-2.28%) |
Dec 20, 2011 | 63.59 | 65.30 | 63.43 | 65.19 | 3,817,659 | +3.04(+4.89%) |
Dec 19, 2011 | 63.46 | 63.85 | 61.92 | 62.14 | 2,600,404 | -1.07(-1.70%) |
Dec 16, 2011 | 63.59 | 65.18 | 62.86 | 63.22 | 4,516,250 | +0.34(+0.54%) |
Dec 15, 2011 | 64.36 | 64.43 | 62.67 | 62.88 | 2,681,830 | -0.49(-0.78%) |
Dec 14, 2011 | 63.53 | 64.09 | 62.47 | 63.37 | 5,099,281 | -1.25(-1.94%) |
Dec 13, 2011 | 67.36 | 68.10 | 64.08 | 64.62 | 4,559,898 | -2.27(-3.39%) |
Dec 12, 2011 | 67.89 | 67.97 | 66.08 | 66.89 | 2,666,546 | -1.98(-2.88%) |
Dec 09, 2011 | 66.84 | 69.15 | 66.62 | 68.87 | 3,115,377 | +2.33(+3.50%) |
Dec 08, 2011 | 67.83 | 68.37 | 66.26 | 66.54 | 3,492,743 | -1.95(-2.84%) |
Dec 07, 2011 | 69.36 | 69.48 | 67.58 | 68.49 | 3,745,818 | -1.54(-2.19%) |
Dec 06, 2011 | 69.11 | 70.63 | 68.70 | 70.02 | 3,044,936 | +0.72(+1.03%) |
Dec 05, 2011 | 70.64 | 70.71 | 68.70 | 69.31 | 3,407,077 | -0.01(-0.02%) |
Dec 02, 2011 | 70.94 | 70.96 | 69.31 | 69.32 | 3,843,484 | -0.43(-0.61%) |
Dec 01, 2011 | 69.56 | 70.48 | 68.93 | 69.75 | 2,983,580 | -0.01(-0.01%) |
Nov 30, 2011 | 66.76 | 69.88 | 66.76 | 69.75 | 6,044,195 | +5.69(+8.88%) |
Nov 29, 2011 | 65.77 | 65.96 | 63.97 | 64.06 | 3,628,176 | -1.43(-2.19%) |
Nov 28, 2011 | 65.24 | 65.72 | 64.50 | 65.50 | 4,131,570 | +3.19(+5.13%) |
Nov 25, 2011 | 62.76 | 63.46 | 62.30 | 62.30 | 1,373,241 | -0.58(-0.92%) |
Nov 23, 2011 | 64.03 | 64.23 | 62.56 | 62.88 | 3,712,576 | -1.98(-3.06%) |
Nov 22, 2011 | 65.96 | 66.05 | 63.65 | 64.87 | 5,011,344 | -1.10(-1.67%) |
Nov 21, 2011 | 66.88 | 67.19 | 65.29 | 65.97 | 3,625,298 | -2.11(-3.11%) |
Nov 18, 2011 | 69.60 | 69.60 | 67.86 | 68.08 | 2,950,210 | -0.55(-0.80%) |
Nov 17, 2011 | 70.80 | 71.24 | 68.08 | 68.63 | 3,257,313 | -2.06(-2.92%) |
Nov 16, 2011 | 70.90 | 72.48 | 70.56 | 70.70 | 2,667,698 | -0.87(-1.21%) |
Nov 15, 2011 | 71.40 | 72.13 | 70.69 | 71.56 | 2,041,230 | -0.13(-0.18%) |
Nov 14, 2011 | 70.96 | 72.10 | 70.84 | 71.69 | 2,738,021 | +0.50(+0.70%) |
Nov 11, 2011 | 71.21 | 71.97 | 70.89 | 71.19 | 2,924,120 | +1.04(+1.48%) |
Nov 10, 2011 | 70.78 | 71.18 | 69.20 | 70.16 | 3,582,721 | +0.67(+0.97%) |
Nov 09, 2011 | 70.87 | 71.55 | 69.25 | 69.48 | 5,151,885 | -3.84(-5.24%) |
Nov 08, 2011 | 73.38 | 73.54 | 71.09 | 73.33 | 3,591,557 | +0.49(+0.67%) |
Nov 07, 2011 | 74.24 | 74.78 | 71.82 | 72.84 | 3,807,354 | -1.72(-2.31%) |
Nov 04, 2011 | 73.50 | 74.61 | 72.87 | 74.56 | 3,688,449 | +0.11(+0.15%) |
Nov 03, 2011 | 72.49 | 74.97 | 72.12 | 74.45 | 4,914,034 | +3.22(+4.53%) |
Nov 02, 2011 | 71.32 | 72.35 | 70.35 | 71.23 | 4,491,916 | +1.98(+2.85%) |
Nov 01, 2011 | 67.94 | 70.26 | 67.72 | 69.25 | 5,604,621 | -2.45(-3.42%) |
Oct 31, 2011 | 72.38 | 73.50 | 71.52 | 71.71 | 4,064,727 | -2.39(-3.23%) |
Oct 28, 2011 | 72.82 | 74.67 | 72.51 | 74.10 | 3,404,155 | +0.75(+1.02%) |
Oct 27, 2011 | 71.19 | 74.21 | 70.98 | 73.35 | 7,914,185 | +4.93(+7.20%) |
Oct 26, 2011 | 68.80 | 69.85 | 66.89 | 68.42 | 6,137,895 | +0.77(+1.14%) |
Oct 25, 2011 | 66.42 | 68.48 | 65.27 | 67.65 | 13,250,447 | -3.61(-5.07%) |
Oct 24, 2011 | 69.36 | 71.55 | 69.23 | 71.27 | 6,584,417 | +3.32(+4.88%) |
Oct 21, 2011 | 67.34 | 68.03 | 66.19 | 67.95 | 4,447,315 | +1.72(+2.59%) |
Oct 20, 2011 | 65.81 | 66.78 | 64.83 | 66.23 | 3,961,641 | +0.97(+1.49%) |
Oct 19, 2011 | 67.57 | 67.69 | 64.95 | 65.26 | 5,288,200 | -2.36(-3.49%) |
Oct 18, 2011 | 66.94 | 68.33 | 65.59 | 67.62 | 6,767,914 | +1.00(+1.50%) |
Oct 17, 2011 | 69.30 | 69.30 | 66.35 | 66.61 | 6,968,545 | -3.77(-5.36%) |
Oct 14, 2011 | 70.16 | 70.86 | 68.94 | 70.39 | 3,088,125 | +1.53(+2.22%) |
Oct 13, 2011 | 68.54 | 69.03 | 66.89 | 68.86 | 3,648,144 | -0.17(-0.24%) |
Oct 12, 2011 | 69.85 | 70.47 | 68.45 | 69.02 | 6,427,530 | -0.03(-0.04%) |
Oct 11, 2011 | 67.18 | 69.51 | 66.88 | 69.05 | 3,923,956 | +1.20(+1.78%) |
Oct 10, 2011 | 66.32 | 67.85 | 65.73 | 67.85 | 3,932,689 | +2.82(+4.34%) |
Oct 07, 2011 | 65.82 | 66.04 | 64.36 | 65.03 | 4,902,755 | +0.11(+0.17%) |
Oct 06, 2011 | 64.36 | 65.12 | 63.82 | 64.92 | 4,164,542 | +1.23(+1.92%) |
Oct 05, 2011 | 61.41 | 64.02 | 60.94 | 63.69 | 5,179,632 | +2.31(+3.76%) |
Oct 04, 2011 | 57.46 | 61.66 | 57.35 | 61.39 | 7,253,197 | +2.96(+5.07%) |
Oct 03, 2011 | 58.92 | 60.34 | 58.00 | 58.42 | 5,651,347 | -0.47(-0.80%) |
Sep 30, 2011 | 60.49 | 61.03 | 58.78 | 58.89 | 8,061,206 | -3.45(-5.54%) |
Sep 29, 2011 | 64.81 | 64.97 | 60.30 | 62.34 | 6,590,460 | -0.36(-0.58%) |
Sep 28, 2011 | 66.27 | 66.94 | 62.53 | 62.71 | 5,434,011 | -3.58(-5.40%) |
Sep 27, 2011 | 66.65 | 68.47 | 65.86 | 66.28 | 6,061,516 | +1.75(+2.72%) |
Sep 26, 2011 | 62.96 | 64.65 | 60.79 | 64.53 | 5,133,640 | +2.32(+3.73%) |
Sep 23, 2011 | 61.18 | 63.41 | 60.90 | 62.21 | 5,666,658 | +0.72(+1.17%) |
Sep 22, 2011 | 62.68 | 63.97 | 60.66 | 61.49 | 9,474,334 | -4.58(-6.93%) |
Sep 21, 2011 | 67.79 | 68.93 | 65.99 | 66.07 | 5,680,630 | -1.90(-2.80%) |
Sep 20, 2011 | 70.05 | 70.53 | 67.96 | 67.97 | 4,912,259 | -2.00(-2.87%) |
Sep 19, 2011 | 68.58 | 70.57 | 68.01 | 69.97 | 4,761,350 | -0.58(-0.83%) |
Sep 16, 2011 | 71.04 | 71.92 | 69.73 | 70.56 | 6,131,283 | -0.01(-0.02%) |
Sep 15, 2011 | 69.84 | 70.67 | 68.79 | 70.57 | 6,884,332 | +2.66(+3.92%) |
Sep 14, 2011 | 67.04 | 69.02 | 65.77 | 67.91 | 6,932,569 | +1.42(+2.14%) |
Sep 13, 2011 | 64.59 | 67.60 | 64.20 | 66.49 | 9,017,492 | +3.71(+5.90%) |
Sep 12, 2011 | 61.91 | 63.62 | 60.82 | 62.78 | 4,972,169 | -0.79(-1.25%) |
Sep 09, 2011 | 63.77 | 64.89 | 62.37 | 63.58 | 6,844,114 | -1.33(-2.06%) |
Sep 08, 2011 | 64.24 | 66.67 | 64.04 | 64.91 | 5,372,724 | -0.35(-0.54%) |
Sep 07, 2011 | 63.56 | 65.63 | 63.46 | 65.27 | 4,525,774 | +3.58(+5.80%) |
Sep 06, 2011 | 59.58 | 61.84 | 59.33 | 61.69 | 4,546,308 | -0.92(-1.47%) |
Sep 02, 2011 | 62.41 | 64.03 | 62.11 | 62.61 | 4,483,193 | -2.84(-4.34%) |
Sep 01, 2011 | 66.92 | 67.96 | 65.40 | 65.45 | 3,769,826 | -1.56(-2.32%) |
Aug 31, 2011 | 66.50 | 68.48 | 66.12 | 67.01 | 5,409,677 | +1.40(+2.13%) |
Aug 30, 2011 | 64.73 | 66.28 | 63.82 | 65.61 | 3,709,620 | +0.38(+0.57%) |
Aug 29, 2011 | 64.73 | 65.29 | 63.78 | 65.24 | 3,339,613 | +2.16(+3.42%) |
Aug 26, 2011 | 60.24 | 63.12 | 59.71 | 63.08 | 4,299,863 | +1.69(+2.75%) |
Aug 25, 2011 | 63.22 | 63.65 | 60.97 | 61.39 | 3,641,908 | -1.05(-1.67%) |
Aug 24, 2011 | 60.47 | 62.63 | 59.71 | 62.44 | 3,944,136 | +1.75(+2.89%) |
Aug 23, 2011 | 58.39 | 60.69 | 57.60 | 60.69 | 4,518,780 | +3.03(+5.25%) |
Aug 22, 2011 | 60.59 | 60.90 | 57.43 | 57.66 | 5,202,484 | +0.03(+0.05%) |
Aug 19, 2011 | 58.98 | 60.91 | 57.42 | 57.63 | 6,629,421 | -2.47(-4.12%) |
Aug 18, 2011 | 62.81 | 62.88 | 59.37 | 60.10 | 10,737,517 | -5.91(-8.95%) |
Aug 17, 2011 | 68.01 | 68.03 | 65.10 | 66.01 | 5,343,903 | -1.26(-1.87%) |
Aug 16, 2011 | 68.19 | 68.54 | 66.75 | 67.27 | 4,791,951 | -1.80(-2.60%) |
Aug 15, 2011 | 68.54 | 69.61 | 68.00 | 69.06 | 4,253,301 | +1.23(+1.81%) |
Aug 12, 2011 | 67.82 | 69.22 | 67.26 | 67.83 | 6,007,978 | +1.87(+2.83%) |
Aug 11, 2011 | 62.83 | 67.06 | 62.58 | 65.97 | 6,606,742 | +4.04(+6.52%) |
Aug 10, 2011 | 63.85 | 64.40 | 61.75 | 61.93 | 8,996,152 | -3.49(-5.33%) |
Aug 09, 2011 | 62.24 | 65.55 | 60.20 | 65.42 | 9,127,645 | +5.34(+8.89%) |
Aug 08, 2011 | 62.24 | 64.40 | 59.60 | 60.08 | 8,018,751 | -6.17(-9.31%) |
Aug 05, 2011 | 68.90 | 69.29 | 63.19 | 66.25 | 9,392,289 | -0.65(-0.97%) |
Aug 04, 2011 | 71.36 | 72.49 | 66.78 | 66.89 | 9,047,140 | -6.02(-8.25%) |
Aug 03, 2011 | 71.62 | 73.10 | 68.74 | 72.91 | 7,326,696 | +1.72(+2.41%) |
Aug 02, 2011 | 73.83 | 75.42 | 71.14 | 71.19 | 7,995,281 | -3.33(-4.47%) |
Aug 01, 2011 | 75.31 | 78.09 | 73.60 | 74.52 | 6,494,204 | -0.78(-1.04%) |
Jul 29, 2011 | 74.69 | 76.00 | 73.28 | 75.31 | 5,187,092 | -0.62(-0.81%) |
Jul 28, 2011 | 76.74 | 78.22 | 75.68 | 75.92 | 5,941,092 | -0.54(-0.70%) |
Jul 27, 2011 | 78.54 | 79.13 | 76.03 | 76.46 | 6,611,875 | -3.11(-3.91%) |
Jul 26, 2011 | 81.30 | 81.86 | 79.23 | 79.57 | 8,773,087 | +2.99(+3.90%) |
Jul 25, 2011 | 75.13 | 77.27 | 74.96 | 76.59 | 3,501,878 | -0.09(-0.11%) |
Jul 22, 2011 | 76.36 | 77.15 | 75.21 | 76.67 | 3,288,261 | -0.57(-0.73%) |
Jul 21, 2011 | 77.15 | 78.37 | 76.42 | 77.24 | 3,132,856 | +0.59(+0.77%) |
Jul 20, 2011 | 77.30 | 77.55 | 76.05 | 76.65 | 2,279,649 | +0.12(+0.16%) |
Jul 19, 2011 | 75.05 | 76.68 | 75.05 | 76.53 | 2,990,838 | +2.21(+2.98%) |
Jul 18, 2011 | 74.89 | 74.91 | 73.10 | 74.32 | 3,627,925 | -0.85(-1.13%) |
Jul 15, 2011 | 75.75 | 75.94 | 74.15 | 75.16 | 3,449,809 | +0.14(+0.18%) |
Jul 14, 2011 | 76.27 | 77.30 | 74.06 | 75.03 | 3,882,627 | -0.88(-1.15%) |
Jul 13, 2011 | 75.14 | 77.27 | 75.14 | 75.90 | 3,835,256 | +1.72(+2.31%) |
Jul 12, 2011 | 75.22 | 76.33 | 73.96 | 74.19 | 5,230,827 | -0.24(-0.32%) |
Jul 11, 2011 | 75.37 | 76.44 | 74.07 | 74.42 | 4,357,840 | -2.24(-2.92%) |
Jul 08, 2011 | 76.06 | 77.27 | 75.40 | 76.66 | 3,781,140 | -1.47(-1.88%) |
Jul 07, 2011 | 78.11 | 79.09 | 78.03 | 78.14 | 4,307,964 | +1.46(+1.91%) |
Jul 06, 2011 | 75.92 | 77.07 | 75.19 | 76.67 | 3,408,824 | +0.81(+1.07%) |
Jul 05, 2011 | 76.47 | 76.97 | 75.57 | 75.86 | 2,963,359 | -1.27(-1.65%) |
Jul 01, 2011 | 74.53 | 77.43 | 74.30 | 77.13 | 5,970,357 | +2.82(+3.80%) |
Jun 30, 2011 | 72.79 | 74.80 | 72.21 | 74.31 | 4,940,017 | +1.76(+2.42%) |
Jun 29, 2011 | 73.11 | 73.20 | 71.89 | 72.55 | 4,655,373 | +0.24(+0.34%) |
Jun 28, 2011 | 70.58 | 72.31 | 70.39 | 72.31 | 3,976,062 | +2.38(+3.40%) |
Jun 27, 2011 | 69.43 | 70.30 | 68.69 | 69.93 | 3,206,227 | +0.52(+0.74%) |
Jun 24, 2011 | 71.14 | 71.80 | 69.12 | 69.41 | 7,523,535 | -1.21(-1.71%) |
Jun 23, 2011 | 67.56 | 70.65 | 67.13 | 70.62 | 6,027,494 | +1.63(+2.36%) |
Jun 22, 2011 | 69.83 | 71.41 | 68.92 | 68.99 | 4,548,244 | -1.03(-1.48%) |
Jun 21, 2011 | 67.68 | 70.11 | 67.66 | 70.02 | 4,734,017 | +2.90(+4.32%) |
Jun 20, 2011 | 66.85 | 67.49 | 66.78 | 67.12 | 3,093,157 | -0.10(-0.15%) |
Jun 17, 2011 | 67.95 | 68.14 | 66.84 | 67.22 | 4,354,854 | +0.50(+0.74%) |
Jun 16, 2011 | 66.55 | 68.04 | 65.43 | 66.73 | 5,042,330 | +0.35(+0.53%) |
Jun 15, 2011 | 67.97 | 68.63 | 66.29 | 66.37 | 6,648,716 | -2.46(-3.58%) |
Jun 14, 2011 | 68.14 | 69.72 | 68.06 | 68.84 | 4,170,100 | +1.74(+2.59%) |
Jun 13, 2011 | 66.88 | 68.08 | 66.35 | 67.10 | 4,724,382 | +0.42(+0.62%) |
Jun 10, 2011 | 69.05 | 69.05 | 66.54 | 66.68 | 6,576,065 | -2.66(-3.84%) |
Jun 09, 2011 | 69.47 | 70.04 | 68.83 | 69.35 | 4,875,316 | +0.25(+0.36%) |
Jun 08, 2011 | 72.27 | 72.47 | 68.82 | 69.10 | 8,237,420 | -3.41(-4.70%) |
Jun 07, 2011 | 72.72 | 73.53 | 72.33 | 72.51 | 3,418,973 | +0.74(+1.03%) |
Jun 06, 2011 | 72.67 | 73.12 | 71.26 | 71.77 | 3,780,243 | -1.04(-1.43%) |
Jun 03, 2011 | 72.28 | 74.09 | 71.65 | 72.81 | 3,260,657 | -0.92(-1.25%) |
May 24, 2011 | 75.35 | 75.75 | 73.42 | 73.73 | 4,997,786 | -1.06(-1.42%) |
May 23, 2011 | 74.73 | 75.53 | 73.48 | 74.79 | 4,252,060 | -1.62(-2.11%) |
May 20, 2011 | 78.25 | 78.44 | 76.21 | 76.41 | 3,556,168 | -2.23(-2.83%) |
May 19, 2011 | 78.49 | 79.17 | 77.70 | 78.63 | 3,332,702 | +0.95(+1.22%) |
May 18, 2011 | 76.69 | 77.93 | 75.85 | 77.68 | 5,301,367 | +1.41(+1.85%) |
May 17, 2011 | 78.44 | 78.50 | 75.82 | 76.27 | 5,333,163 | -2.60(-3.30%) |
May 16, 2011 | 78.60 | 80.58 | 78.26 | 78.87 | 4,072,155 | -0.12(-0.15%) |
May 13, 2011 | 80.58 | 81.30 | 78.91 | 79.00 | 3,413,818 | -2.03(-2.50%) |
May 12, 2011 | 81.42 | 82.15 | 79.56 | 81.02 | 3,132,080 | -0.66(-0.81%) |
May 11, 2011 | 84.59 | 84.59 | 81.06 | 81.68 | 4,213,603 | -3.13(-3.69%) |
May 10, 2011 | 84.57 | 85.03 | 83.95 | 84.81 | 1,742,713 | +0.59(+0.70%) |
May 09, 2011 | 84.25 | 84.91 | 83.41 | 84.23 | 1,710,278 | +0.25(+0.30%) |
May 06, 2011 | 84.77 | 85.60 | 83.65 | 83.97 | 2,994,418 | +0.97(+1.16%) |
May 05, 2011 | 80.04 | 84.48 | 79.38 | 83.01 | 5,199,805 | +2.31(+2.87%) |
May 04, 2011 | 83.43 | 83.69 | 80.65 | 80.69 | 5,193,081 | -2.34(-2.82%) |
May 03, 2011 | 83.98 | 84.63 | 82.41 | 83.04 | 3,051,224 | -1.69(-2.00%) |