Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 78.64 | 79.85 | 78.28 | 79.36 | 4,721,328 | +0.53(+0.67%) |
May 30, 2012 | 79.18 | 79.49 | 78.59 | 78.83 | 3,850,730 | -0.99(-1.24%) |
May 29, 2012 | 79.73 | 79.94 | 79.25 | 79.82 | 3,072,307 | +0.57(+0.72%) |
May 25, 2012 | 79.53 | 79.99 | 79.00 | 79.25 | 3,002,308 | -0.55(-0.69%) |
May 24, 2012 | 79.79 | 79.99 | 79.09 | 79.80 | 2,585,341 | +0.05(+0.06%) |
May 23, 2012 | 79.30 | 79.87 | 78.67 | 79.75 | 3,482,968 | +0.10(+0.13%) |
May 22, 2012 | 80.01 | 80.80 | 79.25 | 79.65 | 3,252,211 | -0.15(-0.19%) |
May 21, 2012 | 79.01 | 79.87 | 78.66 | 79.80 | 4,185,666 | +0.89(+1.13%) |
May 18, 2012 | 80.24 | 80.24 | 78.64 | 78.91 | 6,357,114 | -0.96(-1.20%) |
May 17, 2012 | 80.71 | 80.93 | 79.87 | 79.87 | 6,095,353 | -0.72(-0.89%) |
May 16, 2012 | 80.42 | 81.09 | 80.26 | 80.59 | 6,713,673 | +0.38(+0.47%) |
May 15, 2012 | 80.36 | 80.91 | 80.15 | 80.21 | 3,804,598 | -0.32(-0.40%) |
May 14, 2012 | 81.01 | 81.17 | 80.47 | 80.53 | 4,076,233 | -1.07(-1.31%) |
May 11, 2012 | 81.25 | 82.28 | 81.00 | 81.60 | 4,197,382 | -0.18(-0.22%) |
May 10, 2012 | 81.99 | 82.40 | 81.61 | 81.78 | 4,084,942 | +0.35(+0.43%) |
May 09, 2012 | 81.50 | 82.00 | 81.43 | 81.43 | 4,866,337 | -0.79(-0.96%) |
May 08, 2012 | 82.30 | 82.46 | 81.52 | 82.22 | 5,704,187 | -0.25(-0.30%) |
May 07, 2012 | 81.26 | 82.59 | 80.95 | 82.47 | 6,756,999 | +1.53(+1.89%) |
May 04, 2012 | 80.81 | 81.25 | 80.53 | 80.94 | 4,508,376 | -0.32(-0.39%) |
May 03, 2012 | 81.25 | 81.54 | 81.04 | 81.26 | 3,575,135 | +0.13(+0.16%) |
May 02, 2012 | 81.12 | 81.25 | 80.68 | 81.13 | 2,797,686 | -0.33(-0.41%) |
May 01, 2012 | 80.47 | 81.48 | 80.40 | 81.46 | 3,584,023 | +1.01(+1.26%) |
Apr 30, 2012 | 80.51 | 80.72 | 80.21 | 80.45 | 2,776,833 | -0.11(-0.14%) |
Apr 27, 2012 | 80.44 | 80.70 | 80.12 | 80.56 | 3,531,330 | +0.16(+0.20%) |
Apr 26, 2012 | 79.87 | 80.58 | 79.74 | 80.40 | 3,622,790 | +0.46(+0.58%) |
Apr 25, 2012 | 79.86 | 80.07 | 79.65 | 79.94 | 4,128,104 | +0.15(+0.19%) |
Apr 24, 2012 | 78.99 | 79.85 | 78.83 | 79.79 | 3,968,825 | +0.99(+1.26%) |
Apr 23, 2012 | 78.42 | 79.18 | 78.21 | 78.80 | 5,233,669 | -0.10(-0.13%) |
Apr 20, 2012 | 79.27 | 79.56 | 78.86 | 78.90 | 5,653,461 | -0.38(-0.48%) |
Apr 19, 2012 | 79.77 | 80.03 | 78.75 | 79.28 | 4,467,946 | -0.46(-0.58%) |
Apr 18, 2012 | 79.90 | 80.23 | 79.65 | 79.74 | 5,471,082 | -1.02(-1.26%) |
Apr 17, 2012 | 80.28 | 80.99 | 79.87 | 80.76 | 4,574,327 | +1.09(+1.37%) |
Apr 16, 2012 | 79.48 | 79.94 | 79.08 | 79.67 | 3,773,747 | +0.85(+1.08%) |
Apr 13, 2012 | 79.91 | 80.00 | 78.70 | 78.82 | 4,428,840 | -1.24(-1.55%) |
Apr 12, 2012 | 78.91 | 80.20 | 78.74 | 80.06 | 3,655,241 | +1.01(+1.28%) |
Apr 11, 2012 | 79.60 | 79.60 | 78.84 | 79.05 | 3,530,866 | +0.35(+0.44%) |
Apr 10, 2012 | 79.60 | 79.80 | 78.68 | 78.70 | 5,062,185 | -1.06(-1.33%) |
Apr 09, 2012 | 80.18 | 80.26 | 79.60 | 79.76 | 3,710,472 | -1.15(-1.42%) |
Apr 05, 2012 | 80.81 | 81.28 | 80.65 | 80.91 | 2,825,917 | -0.14(-0.17%) |
Apr 04, 2012 | 81.00 | 81.46 | 80.79 | 81.05 | 3,244,532 | -0.49(-0.60%) |
Apr 03, 2012 | 81.50 | 81.84 | 80.77 | 81.54 | 4,495,636 | -0.30(-0.37%) |
Apr 02, 2012 | 81.15 | 82.03 | 81.00 | 81.84 | 3,844,641 | +0.69(+0.85%) |
Mar 30, 2012 | 81.62 | 81.81 | 80.89 | 81.15 | 4,054,778 | -0.20(-0.25%) |
Mar 29, 2012 | 81.27 | 81.66 | 80.75 | 81.35 | 3,599,004 | -0.43(-0.53%) |
Mar 28, 2012 | 81.85 | 81.89 | 80.95 | 81.78 | 3,983,594 | +0.02(+0.02%) |
Mar 27, 2012 | 82.47 | 82.47 | 81.70 | 81.76 | 3,258,911 | -0.58(-0.70%) |
Mar 26, 2012 | 81.88 | 82.34 | 81.70 | 82.34 | 4,139,729 | +0.96(+1.18%) |
Mar 23, 2012 | 81.07 | 81.60 | 80.77 | 81.38 | 3,364,489 | +0.45(+0.56%) |
Mar 22, 2012 | 80.81 | 81.09 | 80.56 | 80.93 | 3,295,931 | -0.28(-0.34%) |
Mar 21, 2012 | 81.45 | 81.46 | 80.73 | 81.21 | 3,557,966 | -0.24(-0.29%) |
Mar 20, 2012 | 81.25 | 81.60 | 81.07 | 81.45 | 2,864,080 | -0.03(-0.04%) |
Mar 19, 2012 | 81.11 | 81.62 | 81.03 | 81.48 | 3,742,126 | +0.41(+0.51%) |
Mar 16, 2012 | 81.23 | 81.49 | 80.95 | 81.07 | 7,095,549 | -0.27(-0.33%) |
Mar 15, 2012 | 80.55 | 81.37 | 80.33 | 81.34 | 4,947,014 | +0.63(+0.78%) |
Mar 14, 2012 | 80.69 | 80.89 | 80.39 | 80.71 | 4,493,925 | -0.05(-0.06%) |
Mar 13, 2012 | 79.72 | 80.85 | 79.66 | 80.76 | 7,088,094 | +1.22(+1.53%) |
Mar 12, 2012 | 79.43 | 79.66 | 79.30 | 79.54 | 3,003,985 | +0.13(+0.16%) |
Mar 09, 2012 | 79.03 | 79.50 | 78.83 | 79.41 | 3,625,506 | +0.54(+0.68%) |
Mar 08, 2012 | 79.02 | 79.15 | 78.44 | 78.87 | 3,829,358 | +0.05(+0.06%) |
Mar 07, 2012 | 78.53 | 78.84 | 78.26 | 78.82 | 4,060,354 | +0.35(+0.45%) |
Mar 06, 2012 | 78.68 | 79.04 | 78.31 | 78.47 | 5,516,259 | -0.70(-0.88%) |
Mar 05, 2012 | 78.49 | 79.30 | 78.28 | 79.17 | 4,810,063 | +0.88(+1.12%) |
Mar 02, 2012 | 78.60 | 78.75 | 78.18 | 78.29 | 3,728,698 | -0.49(-0.62%) |
Mar 01, 2012 | 78.64 | 78.92 | 78.44 | 78.78 | 3,894,011 | +0.33(+0.42%) |
Feb 29, 2012 | 79.57 | 79.67 | 78.41 | 78.45 | 7,259,275 | -0.99(-1.25%) |
Feb 28, 2012 | 80.49 | 80.49 | 79.20 | 79.44 | 4,653,379 | -0.81(-1.01%) |
Feb 27, 2012 | 79.45 | 80.48 | 78.70 | 80.25 | 6,411,679 | +0.21(+0.26%) |
Feb 24, 2012 | 79.63 | 80.10 | 79.52 | 80.04 | 5,554,614 | +0.67(+0.84%) |
Feb 23, 2012 | 78.72 | 79.41 | 78.72 | 79.37 | 3,624,005 | +0.44(+0.56%) |
Feb 22, 2012 | 79.50 | 79.59 | 78.80 | 78.93 | 3,295,433 | -0.70(-0.88%) |
Feb 21, 2012 | 79.44 | 79.88 | 79.31 | 79.63 | 3,322,068 | +0.21(+0.26%) |
Feb 17, 2012 | 79.28 | 79.65 | 78.88 | 79.42 | 5,603,690 | +0.51(+0.65%) |
Feb 16, 2012 | 78.03 | 78.98 | 77.98 | 78.91 | 4,430,084 | +0.84(+1.08%) |
Feb 15, 2012 | 79.04 | 79.34 | 77.89 | 78.07 | 4,922,051 | -0.85(-1.08%) |
Feb 14, 2012 | 79.28 | 79.30 | 78.24 | 78.92 | 4,215,005 | -0.52(-0.65%) |
Feb 13, 2012 | 79.16 | 79.61 | 79.01 | 79.44 | 3,182,776 | +0.65(+0.82%) |
Feb 10, 2012 | 78.85 | 79.28 | 78.50 | 78.79 | 4,789,244 | -0.41(-0.52%) |
Feb 09, 2012 | 79.66 | 79.78 | 78.95 | 79.20 | 3,683,052 | -0.46(-0.58%) |
Feb 08, 2012 | 79.82 | 79.89 | 79.47 | 79.66 | 3,306,265 | -0.22(-0.28%) |
Feb 07, 2012 | 79.38 | 80.00 | 79.18 | 79.88 | 2,259,023 | +0.03(+0.04%) |
Feb 06, 2012 | 79.50 | 79.93 | 79.44 | 79.85 | 3,208,678 | -0.15(-0.19%) |
Feb 03, 2012 | 79.56 | 80.05 | 79.28 | 80.00 | 7,008,841 | +1.27(+1.61%) |
Feb 02, 2012 | 78.88 | 79.04 | 78.45 | 78.73 | 3,011,144 | +0.07(+0.09%) |
Feb 01, 2012 | 78.79 | 79.66 | 78.58 | 78.66 | 4,893,363 | +0.29(+0.37%) |
Jan 31, 2012 | 79.18 | 79.26 | 78.25 | 78.37 | 4,263,083 | -0.32(-0.41%) |
Jan 30, 2012 | 78.27 | 78.80 | 78.10 | 78.69 | 3,638,661 | -0.73(-0.92%) |
Jan 27, 2012 | 79.33 | 79.73 | 78.87 | 79.42 | 3,590,621 | -0.24(-0.30%) |
Jan 26, 2012 | 79.94 | 80.08 | 79.04 | 79.66 | 5,179,931 | -0.19(-0.24%) |
Jan 25, 2012 | 78.22 | 79.96 | 77.96 | 79.85 | 4,573,737 | +1.37(+1.75%) |
Jan 24, 2012 | 78.47 | 78.78 | 78.14 | 78.48 | 2,753,943 | -0.67(-0.85%) |
Jan 23, 2012 | 79.60 | 79.70 | 78.81 | 79.15 | 3,264,666 | -0.76(-0.95%) |
Jan 20, 2012 | 79.63 | 79.92 | 79.34 | 79.91 | 5,359,232 | +0.32(+0.40%) |
Jan 19, 2012 | 78.98 | 79.59 | 78.59 | 79.59 | 4,609,170 | +0.67(+0.85%) |
Jan 18, 2012 | 77.89 | 78.92 | 77.83 | 78.92 | 4,396,529 | +0.95(+1.22%) |
Jan 17, 2012 | 78.57 | 78.62 | 77.60 | 77.97 | 4,344,438 | +0.20(+0.26%) |
Jan 13, 2012 | 77.84 | 77.95 | 77.00 | 77.77 | 4,773,785 | -0.73(-0.93%) |
Jan 12, 2012 | 78.33 | 78.50 | 77.63 | 78.50 | 3,749,237 | +0.50(+0.64%) |
Jan 11, 2012 | 77.22 | 78.05 | 76.91 | 78.00 | 3,819,665 | +0.58(+0.75%) |
Jan 10, 2012 | 77.00 | 77.50 | 76.72 | 77.42 | 4,814,941 | +1.13(+1.48%) |
Jan 09, 2012 | 76.49 | 76.77 | 75.94 | 76.29 | 2,977,946 | -0.10(-0.13%) |
Jan 06, 2012 | 76.81 | 77.11 | 76.13 | 76.39 | 3,751,394 | -0.54(-0.70%) |
Jan 05, 2012 | 76.41 | 77.12 | 75.86 | 76.93 | 4,235,397 | +0.13(+0.17%) |
Jan 04, 2012 | 77.55 | 77.55 | 76.60 | 76.80 | 4,264,348 | +0.50(+0.66%) |
Dec 30, 2011 | 76.56 | 76.90 | 76.30 | 76.30 | 2,397,091 | -0.60(-0.78%) |
Dec 29, 2011 | 76.89 | 77.00 | 76.29 | 76.90 | 3,128,484 | +0.38(+0.50%) |
Dec 28, 2011 | 77.30 | 77.41 | 76.30 | 76.52 | 3,484,161 | -0.71(-0.92%) |
Dec 27, 2011 | 77.48 | 78.05 | 77.01 | 77.23 | 2,829,294 | -0.51(-0.66%) |
Dec 23, 2011 | 76.95 | 77.80 | 76.71 | 77.74 | 2,937,093 | +1.52(+1.99%) |
Dec 21, 2011 | 76.34 | 76.34 | 75.50 | 76.22 | 4,887,187 | +0.12(+0.16%) |
Dec 20, 2011 | 74.98 | 76.44 | 74.69 | 76.10 | 7,371,476 | +2.06(+2.78%) |
Dec 19, 2011 | 75.06 | 75.33 | 73.73 | 74.04 | 5,273,210 | -1.09(-1.45%) |
Dec 16, 2011 | 75.50 | 75.70 | 74.60 | 75.13 | 9,269,761 | +0.23(+0.31%) |
Dec 15, 2011 | 76.24 | 76.44 | 74.84 | 74.90 | 5,344,079 | -0.62(-0.82%) |
Dec 14, 2011 | 75.38 | 76.10 | 74.86 | 75.52 | 6,807,751 | -0.34(-0.45%) |
Dec 13, 2011 | 76.56 | 76.90 | 75.02 | 75.86 | 6,738,097 | -0.41(-0.54%) |
Dec 12, 2011 | 76.94 | 77.01 | 75.67 | 76.27 | 5,586,002 | -1.34(-1.73%) |
Dec 09, 2011 | 77.51 | 78.00 | 77.19 | 77.61 | 5,560,169 | +0.67(+0.87%) |
Dec 08, 2011 | 77.82 | 77.99 | 76.66 | 76.94 | 5,833,462 | -1.78(-2.26%) |
Dec 07, 2011 | 77.82 | 78.90 | 76.96 | 78.72 | 5,414,069 | +0.57(+0.73%) |
Dec 06, 2011 | 78.08 | 78.79 | 77.25 | 78.15 | 4,222,252 | +0.04(+0.05%) |
Dec 05, 2011 | 78.25 | 78.84 | 77.23 | 78.11 | 5,457,570 | +0.67(+0.87%) |
Dec 02, 2011 | 78.53 | 78.90 | 77.32 | 77.44 | 5,031,927 | -0.37(-0.48%) |
Dec 01, 2011 | 78.21 | 78.40 | 77.38 | 77.81 | 4,769,770 | -0.95(-1.21%) |
Nov 30, 2011 | 76.66 | 79.01 | 76.20 | 78.76 | 10,922,836 | +3.63(+4.83%) |
Nov 29, 2011 | 75.87 | 75.87 | 75.01 | 75.13 | 4,009,164 | -0.35(-0.46%) |
Nov 28, 2011 | 74.40 | 75.72 | 74.15 | 75.48 | 6,463,472 | +2.59(+3.55%) |
Nov 25, 2011 | 72.77 | 73.53 | 72.60 | 72.89 | 2,770,838 | +0.14(+0.19%) |
Nov 23, 2011 | 73.78 | 73.91 | 72.72 | 72.75 | 6,464,138 | -1.61(-2.17%) |
Nov 22, 2011 | 74.15 | 75.29 | 74.10 | 74.36 | 4,368,414 | +0.04(+0.05%) |
Nov 21, 2011 | 74.10 | 74.97 | 73.90 | 74.32 | 5,980,798 | -1.05(-1.39%) |
Nov 18, 2011 | 74.90 | 75.62 | 74.57 | 75.37 | 5,781,408 | +1.07(+1.44%) |
Nov 17, 2011 | 74.72 | 75.67 | 73.90 | 74.30 | 6,268,440 | -0.37(-0.50%) |
Nov 16, 2011 | 75.50 | 76.00 | 74.51 | 74.67 | 6,356,837 | -1.26(-1.66%) |
Nov 15, 2011 | 75.46 | 76.58 | 75.23 | 75.93 | 4,198,132 | +0.07(+0.09%) |
Nov 14, 2011 | 76.51 | 76.89 | 75.51 | 75.86 | 4,372,370 | -1.11(-1.44%) |
Nov 11, 2011 | 76.89 | 77.13 | 76.28 | 76.97 | 4,848,840 | +0.98(+1.29%) |
Nov 10, 2011 | 76.47 | 76.51 | 75.29 | 75.99 | 4,401,535 | +0.59(+0.78%) |
Nov 09, 2011 | 76.85 | 77.07 | 75.23 | 75.40 | 8,536,361 | -2.76(-3.53%) |
Nov 08, 2011 | 77.50 | 78.40 | 76.62 | 78.16 | 5,377,450 | +1.06(+1.37%) |
Nov 07, 2011 | 77.48 | 77.49 | 76.03 | 77.10 | 4,353,587 | -0.14(-0.18%) |
Nov 04, 2011 | 78.15 | 78.19 | 76.86 | 77.24 | 5,581,486 | -1.58(-2.00%) |
Nov 03, 2011 | 78.16 | 79.00 | 76.77 | 78.82 | 6,364,375 | +1.33(+1.72%) |
Nov 02, 2011 | 76.62 | 77.79 | 76.14 | 77.49 | 5,980,831 | +1.97(+2.61%) |
Nov 01, 2011 | 76.12 | 76.85 | 75.34 | 75.52 | 9,441,673 | -2.34(-3.01%) |
Oct 31, 2011 | 78.53 | 79.72 | 77.80 | 77.86 | 6,538,100 | -2.10(-2.63%) |
Oct 28, 2011 | 79.74 | 80.01 | 79.04 | 79.96 | 6,529,590 | -0.53(-0.66%) |
Oct 27, 2011 | 79.68 | 80.58 | 79.01 | 80.49 | 12,207,673 | +2.47(+3.17%) |
Oct 26, 2011 | 76.77 | 78.47 | 75.89 | 78.02 | 8,236,064 | +2.28(+3.01%) |
Oct 25, 2011 | 76.79 | 76.87 | 75.31 | 75.74 | 6,160,146 | -1.50(-1.94%) |
Oct 24, 2011 | 77.40 | 77.72 | 76.54 | 77.24 | 5,440,191 | -0.21(-0.27%) |
Oct 21, 2011 | 76.30 | 77.50 | 75.92 | 77.45 | 8,062,237 | +1.58(+2.08%) |
Oct 20, 2011 | 74.39 | 76.00 | 74.23 | 75.87 | 6,252,522 | +1.76(+2.37%) |
Oct 19, 2011 | 74.76 | 75.75 | 73.88 | 74.11 | 5,615,074 | -0.96(-1.28%) |
Oct 18, 2011 | 72.97 | 75.50 | 72.86 | 75.07 | 8,160,663 | +2.18(+2.99%) |
Oct 17, 2011 | 73.95 | 74.32 | 72.55 | 72.89 | 5,838,364 | -1.86(-2.49%) |
Oct 14, 2011 | 74.81 | 74.89 | 73.75 | 74.75 | 5,024,133 | +0.70(+0.95%) |
Oct 13, 2011 | 73.93 | 74.62 | 73.39 | 74.05 | 5,616,790 | -0.66(-0.88%) |
Oct 12, 2011 | 74.01 | 75.33 | 73.33 | 74.71 | 8,186,863 | +1.30(+1.77%) |
Oct 11, 2011 | 73.68 | 74.27 | 72.89 | 73.41 | 5,222,694 | -0.70(-0.94%) |
Oct 10, 2011 | 73.13 | 74.41 | 72.78 | 74.11 | 6,998,339 | +2.41(+3.36%) |
Oct 07, 2011 | 73.62 | 73.74 | 71.64 | 71.70 | 8,022,795 | -1.93(-2.62%) |
Oct 06, 2011 | 72.57 | 73.76 | 72.30 | 73.63 | 7,232,205 | +0.40(+0.55%) |
Oct 05, 2011 | 73.15 | 73.45 | 71.53 | 73.23 | 8,652,562 | +0.06(+0.08%) |
Oct 04, 2011 | 69.07 | 73.55 | 69.07 | 73.17 | 13,389,198 | +3.11(+4.44%) |
Oct 03, 2011 | 72.09 | 72.24 | 70.00 | 70.06 | 10,780,712 | -0.98(-1.38%) |
Sep 30, 2011 | 71.45 | 72.42 | 71.02 | 71.04 | 9,411,342 | -1.67(-2.30%) |
Sep 29, 2011 | 72.31 | 72.74 | 70.98 | 72.71 | 8,928,765 | +1.93(+2.73%) |
Sep 28, 2011 | 72.24 | 72.50 | 70.55 | 70.78 | 7,879,517 | -1.29(-1.79%) |
Sep 27, 2011 | 73.08 | 74.29 | 71.60 | 72.07 | 12,371,980 | -0.02(-0.03%) |
Sep 26, 2011 | 68.90 | 72.49 | 68.90 | 72.09 | 14,909,532 | +5.72(+8.62%) |
Sep 23, 2011 | 65.92 | 66.66 | 65.61 | 66.37 | 8,073,983 | +0.37(+0.56%) |
Sep 22, 2011 | 66.67 | 67.00 | 65.35 | 66.00 | 16,308,852 | -1.22(-1.81%) |
Sep 21, 2011 | 69.81 | 70.00 | 67.11 | 67.22 | 8,342,839 | -2.50(-3.59%) |
Sep 20, 2011 | 70.01 | 70.77 | 69.68 | 69.72 | 4,667,227 | +0.06(+0.09%) |
Sep 19, 2011 | 70.05 | 70.21 | 69.30 | 69.66 | 5,165,225 | -1.89(-2.64%) |
Sep 16, 2011 | 71.21 | 71.87 | 70.55 | 71.55 | 13,376,394 | +0.72(+1.02%) |
Sep 15, 2011 | 69.99 | 70.89 | 69.45 | 70.83 | 6,455,784 | +1.42(+2.05%) |
Sep 14, 2011 | 69.31 | 69.95 | 67.92 | 69.41 | 6,259,223 | +0.56(+0.81%) |
Sep 13, 2011 | 69.06 | 69.53 | 68.12 | 68.85 | 5,414,194 | -0.39(-0.56%) |
Sep 12, 2011 | 67.13 | 69.25 | 67.01 | 69.24 | 6,858,879 | +1.47(+2.17%) |
Sep 09, 2011 | 68.79 | 69.10 | 67.55 | 67.77 | 7,413,436 | -1.64(-2.36%) |
Sep 08, 2011 | 70.13 | 70.56 | 69.40 | 69.41 | 5,231,383 | -1.29(-1.82%) |
Sep 07, 2011 | 69.62 | 70.86 | 69.05 | 70.70 | 6,205,875 | +2.33(+3.41%) |
Sep 06, 2011 | 67.56 | 68.80 | 67.56 | 68.37 | 8,115,536 | -1.00(-1.44%) |
Sep 02, 2011 | 69.90 | 70.73 | 69.21 | 69.37 | 6,519,145 | -2.00(-2.80%) |
Sep 01, 2011 | 73.21 | 73.21 | 71.35 | 71.37 | 6,193,026 | -1.63(-2.23%) |
Aug 31, 2011 | 72.84 | 73.59 | 72.05 | 73.00 | 7,568,621 | +0.74(+1.02%) |
Aug 30, 2011 | 72.16 | 73.04 | 71.81 | 72.26 | 5,762,070 | -0.34(-0.47%) |
Aug 29, 2011 | 70.99 | 72.83 | 70.77 | 72.60 | 6,854,708 | +2.76(+3.95%) |
Aug 26, 2011 | 68.67 | 70.74 | 67.94 | 69.84 | 6,625,928 | +0.85(+1.23%) |
Aug 25, 2011 | 71.28 | 71.88 | 68.60 | 68.99 | 8,650,283 | -1.76(-2.49%) |
Aug 24, 2011 | 69.29 | 70.83 | 69.02 | 70.75 | 6,663,724 | +1.16(+1.67%) |
Aug 23, 2011 | 67.71 | 69.66 | 67.60 | 69.59 | 6,676,870 | +1.79(+2.64%) |
Aug 22, 2011 | 69.29 | 69.87 | 67.70 | 67.80 | 6,347,490 | -0.53(-0.78%) |
Aug 19, 2011 | 68.77 | 70.54 | 68.17 | 68.33 | 9,170,557 | -1.23(-1.77%) |
Aug 18, 2011 | 70.44 | 70.57 | 68.59 | 69.56 | 10,463,461 | -2.82(-3.90%) |
Aug 17, 2011 | 72.62 | 73.27 | 71.83 | 72.38 | 4,978,827 | +0.60(+0.84%) |
Aug 16, 2011 | 72.05 | 72.25 | 70.76 | 71.78 | 6,681,364 | -0.76(-1.05%) |
Aug 15, 2011 | 72.26 | 72.63 | 71.52 | 72.54 | 5,741,038 | +1.02(+1.43%) |
Aug 12, 2011 | 72.53 | 73.24 | 71.06 | 71.52 | 7,685,350 | -0.22(-0.31%) |
Aug 11, 2011 | 68.37 | 73.10 | 68.19 | 71.74 | 14,238,724 | +4.14(+6.12%) |
Aug 10, 2011 | 71.46 | 71.47 | 67.41 | 67.60 | 16,638,669 | -5.33(-7.31%) |
Aug 09, 2011 | 70.00 | 73.03 | 67.08 | 72.93 | 18,489,148 | +6.28(+9.42%) |
Aug 08, 2011 | 70.00 | 71.23 | 66.51 | 66.65 | 21,396,568 | -4.60(-6.46%) |
Aug 05, 2011 | 71.75 | 72.83 | 70.05 | 71.25 | 12,309,550 | +0.26(+0.37%) |
Aug 04, 2011 | 73.39 | 73.46 | 70.82 | 70.99 | 12,469,652 | -3.02(-4.08%) |
Aug 03, 2011 | 73.49 | 74.13 | 72.85 | 74.01 | 7,860,090 | +0.64(+0.87%) |
Aug 02, 2011 | 74.41 | 74.74 | 73.37 | 73.37 | 7,151,995 | -1.56(-2.08%) |
Aug 01, 2011 | 75.70 | 75.70 | 74.22 | 74.93 | 7,540,921 | +0.76(+1.02%) |
Jul 29, 2011 | 74.27 | 74.99 | 74.13 | 74.17 | 6,692,736 | -0.68(-0.91%) |
Jul 28, 2011 | 74.72 | 75.47 | 74.52 | 74.85 | 4,612,933 | +0.16(+0.21%) |
Jul 27, 2011 | 75.01 | 75.35 | 74.66 | 74.69 | 6,823,392 | -0.82(-1.09%) |
Jul 26, 2011 | 75.79 | 76.00 | 75.43 | 75.51 | 4,555,748 | -0.40(-0.53%) |
Jul 25, 2011 | 75.91 | 76.32 | 75.69 | 75.91 | 4,705,822 | -1.14(-1.48%) |
Jul 22, 2011 | 77.06 | 77.16 | 76.87 | 77.05 | 3,095,995 | -0.29(-0.37%) |
Jul 21, 2011 | 76.40 | 77.60 | 76.34 | 77.34 | 6,299,814 | +1.20(+1.58%) |
Jul 20, 2011 | 76.44 | 76.50 | 75.82 | 76.14 | 3,505,642 | -0.15(-0.20%) |
Jul 19, 2011 | 75.29 | 76.29 | 75.17 | 76.29 | 4,701,850 | +1.18(+1.57%) |
Jul 18, 2011 | 75.12 | 75.36 | 74.73 | 75.11 | 4,753,601 | -0.25(-0.33%) |
Jul 15, 2011 | 76.41 | 76.41 | 74.95 | 75.36 | 6,131,724 | -0.74(-0.97%) |
Jul 14, 2011 | 76.50 | 76.69 | 75.88 | 76.10 | 4,693,111 | -0.22(-0.29%) |
Jul 13, 2011 | 76.11 | 76.97 | 76.10 | 76.32 | 4,039,530 | +0.54(+0.71%) |
Jul 12, 2011 | 75.07 | 76.75 | 75.00 | 75.78 | 4,566,290 | +0.51(+0.68%) |
Jul 11, 2011 | 76.00 | 76.34 | 75.01 | 75.27 | 4,780,171 | -1.63(-2.12%) |
Jul 08, 2011 | 76.92 | 76.98 | 76.37 | 76.90 | 3,618,889 | -0.87(-1.12%) |
Jul 07, 2011 | 77.13 | 77.96 | 76.86 | 77.77 | 4,167,481 | +1.25(+1.63%) |
Jul 06, 2011 | 77.27 | 77.27 | 76.18 | 76.52 | 4,500,225 | -0.79(-1.02%) |
Jul 05, 2011 | 77.87 | 77.98 | 76.98 | 77.31 | 3,768,144 | -0.78(-1.00%) |
Jul 01, 2011 | 77.24 | 78.19 | 76.70 | 78.09 | 4,526,058 | +0.70(+0.90%) |
Jun 30, 2011 | 77.33 | 77.50 | 76.56 | 77.39 | 4,113,691 | +0.36(+0.47%) |
Jun 29, 2011 | 76.55 | 77.06 | 76.27 | 77.03 | 4,058,839 | +0.61(+0.80%) |
Jun 28, 2011 | 76.03 | 76.42 | 75.83 | 76.42 | 3,686,507 | +0.79(+1.04%) |
Jun 27, 2011 | 75.70 | 76.38 | 75.35 | 75.63 | 3,820,348 | +0.01(+0.01%) |
Jun 24, 2011 | 75.56 | 75.78 | 74.65 | 75.62 | 5,390,417 | +0.01(+0.01%) |
Jun 23, 2011 | 75.25 | 75.74 | 74.48 | 75.61 | 5,506,577 | -0.36(-0.47%) |
Jun 22, 2011 | 76.41 | 76.49 | 75.95 | 75.97 | 3,686,094 | -0.52(-0.68%) |
Jun 21, 2011 | 76.41 | 76.81 | 76.15 | 76.49 | 5,146,890 | +0.39(+0.51%) |
Jun 20, 2011 | 76.00 | 76.17 | 75.84 | 76.10 | 4,221,619 | +0.59(+0.78%) |
Jun 17, 2011 | 75.65 | 75.88 | 75.16 | 75.51 | 9,049,905 | +0.50(+0.67%) |
Jun 16, 2011 | 73.71 | 75.14 | 73.71 | 75.01 | 5,966,029 | +1.18(+1.60%) |
Jun 15, 2011 | 74.76 | 74.77 | 73.23 | 73.83 | 7,366,873 | -1.28(-1.70%) |
Jun 14, 2011 | 74.80 | 75.80 | 74.65 | 75.11 | 5,591,552 | +0.82(+1.10%) |
Jun 13, 2011 | 74.08 | 74.51 | 73.71 | 74.29 | 4,435,009 | +0.23(+0.31%) |
Jun 10, 2011 | 74.87 | 74.87 | 73.72 | 74.06 | 6,460,887 | -0.95(-1.27%) |
Jun 09, 2011 | 74.40 | 75.42 | 74.34 | 75.01 | 3,843,829 | +0.68(+0.91%) |
Jun 08, 2011 | 74.72 | 75.07 | 74.28 | 74.33 | 4,882,737 | -0.53(-0.71%) |
Jun 07, 2011 | 75.70 | 75.92 | 74.83 | 74.86 | 4,514,811 | -0.48(-0.64%) |
Jun 06, 2011 | 75.83 | 76.15 | 75.22 | 75.34 | 4,727,308 | -0.91(-1.19%) |