Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 87.45 | 88.11 | 84.63 | 84.88 | 898,224 | -2.63(-3.01%) |
Jul 30, 2012 | 87.81 | 88.16 | 86.57 | 87.51 | 351,710 | +0.13(+0.15%) |
Jul 27, 2012 | 86.36 | 88.07 | 85.50 | 87.38 | 496,740 | +1.01(+1.17%) |
Jul 26, 2012 | 85.00 | 87.26 | 85.00 | 86.37 | 889,355 | +2.59(+3.09%) |
Jul 25, 2012 | 85.11 | 85.55 | 83.41 | 83.78 | 574,993 | -1.36(-1.60%) |
Jul 24, 2012 | 86.69 | 87.13 | 84.37 | 85.14 | 367,875 | -1.33(-1.54%) |
Jul 23, 2012 | 83.76 | 87.05 | 83.01 | 86.47 | 1,357,516 | -1.06(-1.21%) |
Jul 20, 2012 | 91.44 | 91.72 | 87.04 | 87.53 | 1,126,808 | -4.98(-5.38%) |
Jul 19, 2012 | 92.42 | 93.54 | 91.91 | 92.51 | 399,096 | +0.55(+0.60%) |
Jul 18, 2012 | 90.80 | 93.00 | 90.18 | 91.96 | 551,939 | +0.61(+0.67%) |
Jul 17, 2012 | 91.62 | 92.23 | 89.67 | 91.35 | 434,647 | +0.35(+0.38%) |
Jul 16, 2012 | 92.17 | 93.91 | 90.83 | 91.00 | 473,215 | -1.69(-1.82%) |
Jul 13, 2012 | 91.67 | 92.97 | 91.37 | 92.69 | 281,054 | +1.24(+1.36%) |
Jul 12, 2012 | 90.87 | 91.95 | 88.28 | 91.45 | 751,560 | +0.40(+0.44%) |
Jul 11, 2012 | 93.10 | 93.45 | 89.68 | 91.05 | 606,530 | -2.14(-2.30%) |
Jul 10, 2012 | 93.76 | 95.39 | 92.55 | 93.19 | 522,081 | -0.17(-0.18%) |
Jul 09, 2012 | 93.54 | 94.09 | 92.12 | 93.36 | 464,892 | -0.30(-0.32%) |
Jul 06, 2012 | 93.55 | 95.17 | 92.86 | 93.66 | 467,468 | -0.75(-0.79%) |
Jul 05, 2012 | 93.56 | 95.45 | 93.13 | 94.41 | 747,702 | +0.82(+0.88%) |
Jul 03, 2012 | 92.30 | 94.98 | 91.63 | 93.59 | 493,902 | +1.52(+1.65%) |
Jul 02, 2012 | 93.08 | 93.44 | 90.17 | 92.07 | 1,281,490 | -1.31(-1.40%) |
Jun 29, 2012 | 91.90 | 93.99 | 88.71 | 93.38 | 1,438,202 | +3.09(+3.42%) |
Jun 28, 2012 | 92.40 | 92.84 | 89.10 | 90.29 | 1,141,107 | -2.97(-3.18%) |
Jun 27, 2012 | 94.54 | 94.54 | 92.23 | 93.26 | 622,820 | -0.91(-0.97%) |
Jun 26, 2012 | 94.45 | 96.13 | 93.24 | 94.17 | 754,450 | -0.20(-0.21%) |
Jun 25, 2012 | 94.49 | 94.83 | 93.06 | 94.37 | 642,934 | -1.23(-1.29%) |
Jun 22, 2012 | 95.41 | 96.35 | 94.00 | 95.61 | 1,839,327 | +0.56(+0.58%) |
Jun 21, 2012 | 97.40 | 97.42 | 94.51 | 95.05 | 1,060,640 | -2.65(-2.71%) |
Jun 20, 2012 | 95.87 | 98.42 | 95.28 | 97.70 | 1,009,675 | +0.94(+0.97%) |
Jun 19, 2012 | 97.24 | 97.70 | 96.15 | 96.76 | 1,003,516 | -0.25(-0.26%) |
Jun 18, 2012 | 95.75 | 97.88 | 94.87 | 97.01 | 1,408,284 | +1.17(+1.22%) |
Jun 15, 2012 | 93.07 | 96.00 | 92.66 | 95.84 | 1,278,987 | +2.86(+3.08%) |
Jun 14, 2012 | 92.14 | 93.74 | 91.64 | 92.98 | 1,027,452 | +1.33(+1.45%) |
Jun 13, 2012 | 93.82 | 94.53 | 91.31 | 91.65 | 1,087,653 | -2.61(-2.77%) |
Jun 12, 2012 | 92.44 | 94.54 | 91.62 | 94.26 | 825,932 | +2.01(+2.18%) |
Jun 11, 2012 | 95.00 | 95.08 | 91.99 | 92.25 | 1,135,924 | -1.75(-1.86%) |
Jun 08, 2012 | 92.97 | 94.50 | 92.23 | 94.00 | 914,003 | +0.67(+0.72%) |
Jun 07, 2012 | 96.07 | 97.00 | 92.88 | 93.33 | 1,246,530 | -1.41(-1.49%) |
Jun 06, 2012 | 91.60 | 97.89 | 90.84 | 94.74 | 3,537,546 | +7.36(+8.42%) |
Jun 05, 2012 | 86.48 | 87.49 | 85.01 | 87.38 | 1,233,244 | +1.09(+1.26%) |
Jun 04, 2012 | 86.44 | 86.65 | 84.20 | 86.29 | 797,943 | -0.26(-0.30%) |
Jun 01, 2012 | 88.50 | 88.56 | 85.62 | 86.55 | 1,026,397 | -2.82(-3.16%) |
May 31, 2012 | 90.13 | 90.13 | 86.89 | 89.37 | 3,247,683 | -0.23(-0.26%) |
May 30, 2012 | 91.15 | 91.15 | 88.43 | 89.60 | 892,290 | -1.64(-1.80%) |
May 29, 2012 | 91.72 | 91.95 | 89.45 | 91.24 | 1,644,871 | +0.29(+0.32%) |
May 25, 2012 | 91.33 | 91.88 | 89.92 | 90.95 | 590,945 | +0.02(+0.02%) |
May 24, 2012 | 91.93 | 92.09 | 90.03 | 90.93 | 887,562 | -0.27(-0.30%) |
May 23, 2012 | 90.12 | 91.68 | 89.01 | 91.20 | 1,365,431 | +0.70(+0.77%) |
May 22, 2012 | 87.93 | 90.72 | 87.55 | 90.50 | 899,032 | +2.66(+3.03%) |
May 21, 2012 | 85.14 | 87.95 | 83.52 | 87.84 | 1,155,134 | +2.52(+2.95%) |
May 18, 2012 | 86.17 | 87.12 | 84.28 | 85.32 | 1,104,044 | -0.55(-0.64%) |
May 17, 2012 | 90.53 | 90.72 | 85.31 | 85.87 | 1,276,504 | -4.44(-4.92%) |
May 16, 2012 | 87.90 | 90.85 | 87.63 | 90.31 | 1,273,737 | +2.80(+3.20%) |
May 15, 2012 | 87.36 | 89.91 | 86.70 | 87.51 | 932,286 | +0.17(+0.19%) |
May 14, 2012 | 87.23 | 88.68 | 86.33 | 87.34 | 881,015 | -0.62(-0.70%) |
May 11, 2012 | 85.37 | 88.55 | 85.13 | 87.96 | 1,137,949 | +1.90(+2.21%) |
May 10, 2012 | 85.66 | 86.87 | 84.80 | 86.06 | 4,365,192 | +1.79(+2.12%) |
May 09, 2012 | 83.34 | 84.90 | 82.87 | 84.27 | 1,216,326 | -0.73(-0.86%) |
May 08, 2012 | 85.28 | 86.09 | 78.87 | 85.00 | 2,578,468 | -1.06(-1.23%) |
May 07, 2012 | 86.95 | 87.55 | 85.81 | 86.06 | 802,293 | -1.43(-1.63%) |
May 04, 2012 | 90.23 | 90.53 | 87.49 | 87.49 | 688,959 | -3.36(-3.70%) |
May 03, 2012 | 91.35 | 92.14 | 90.11 | 90.85 | 431,986 | -0.48(-0.53%) |
May 02, 2012 | 88.72 | 91.49 | 88.50 | 91.33 | 572,153 | +2.25(+2.53%) |
May 01, 2012 | 87.95 | 90.65 | 87.71 | 89.08 | 418,344 | +0.90(+1.02%) |
Apr 30, 2012 | 89.19 | 89.91 | 87.50 | 88.18 | 436,182 | -1.44(-1.61%) |
Apr 27, 2012 | 90.02 | 91.54 | 88.90 | 89.62 | 737,431 | +0.09(+0.10%) |
Apr 26, 2012 | 89.00 | 90.53 | 88.12 | 89.53 | 591,229 | +0.40(+0.45%) |
Apr 25, 2012 | 87.67 | 89.81 | 87.47 | 89.13 | 1,092,576 | +1.98(+2.27%) |
Apr 24, 2012 | 93.71 | 93.71 | 85.78 | 87.15 | 2,535,563 | -6.38(-6.82%) |
Apr 23, 2012 | 94.36 | 94.56 | 93.20 | 93.53 | 396,444 | -1.82(-1.91%) |
Apr 20, 2012 | 94.75 | 96.04 | 94.40 | 95.35 | 376,260 | +0.86(+0.91%) |
Apr 19, 2012 | 95.73 | 96.65 | 93.54 | 94.49 | 351,029 | -1.07(-1.12%) |
Apr 18, 2012 | 93.81 | 96.33 | 93.81 | 95.56 | 521,412 | +1.10(+1.16%) |
Apr 17, 2012 | 93.26 | 94.85 | 93.01 | 94.46 | 481,374 | +1.31(+1.41%) |
Apr 16, 2012 | 95.44 | 95.85 | 92.25 | 93.15 | 559,148 | -1.78(-1.88%) |
Apr 13, 2012 | 94.10 | 95.00 | 93.42 | 94.93 | 321,403 | +0.20(+0.21%) |
Apr 12, 2012 | 93.45 | 94.80 | 93.11 | 94.73 | 321,997 | +1.03(+1.10%) |
Apr 11, 2012 | 92.56 | 94.17 | 92.56 | 93.70 | 338,043 | +1.84(+2.00%) |
Apr 10, 2012 | 94.00 | 94.37 | 91.61 | 91.86 | 1,223,599 | -2.51(-2.66%) |
Apr 09, 2012 | 93.59 | 94.48 | 92.51 | 94.37 | 374,412 | -0.67(-0.70%) |
Apr 05, 2012 | 94.33 | 95.44 | 94.23 | 95.04 | 339,281 | +0.11(+0.12%) |
Apr 04, 2012 | 94.18 | 95.24 | 93.36 | 94.93 | 551,751 | -0.08(-0.08%) |
Apr 03, 2012 | 93.93 | 95.62 | 93.75 | 95.01 | 808,089 | +1.09(+1.16%) |
Apr 02, 2012 | 92.58 | 94.42 | 92.26 | 93.92 | 440,367 | +1.03(+1.11%) |
Mar 30, 2012 | 93.13 | 93.58 | 92.36 | 92.89 | 449,281 | +0.06(+0.06%) |
Mar 29, 2012 | 92.61 | 93.17 | 91.61 | 92.83 | 572,667 | -0.76(-0.81%) |
Mar 28, 2012 | 93.58 | 93.93 | 92.13 | 93.59 | 901,399 | -0.38(-0.40%) |
Mar 27, 2012 | 94.55 | 94.73 | 93.69 | 93.97 | 338,578 | -0.54(-0.57%) |
Mar 26, 2012 | 94.28 | 94.73 | 93.41 | 94.51 | 538,067 | +0.96(+1.03%) |
Mar 23, 2012 | 93.49 | 93.78 | 92.00 | 93.55 | 738,743 | -0.04(-0.04%) |
Mar 22, 2012 | 91.55 | 93.88 | 90.81 | 93.59 | 843,844 | +1.52(+1.65%) |
Mar 21, 2012 | 90.76 | 92.33 | 90.39 | 92.07 | 713,097 | +1.46(+1.61%) |
Mar 20, 2012 | 89.26 | 91.01 | 89.05 | 90.61 | 684,483 | +1.01(+1.13%) |
Mar 19, 2012 | 88.41 | 89.63 | 88.01 | 89.60 | 820,089 | +1.02(+1.15%) |
Mar 16, 2012 | 89.65 | 90.00 | 88.37 | 88.58 | 752,925 | -1.79(-1.98%) |
Mar 15, 2012 | 89.93 | 90.90 | 88.61 | 90.37 | 767,797 | +0.91(+1.02%) |
Mar 14, 2012 | 90.20 | 90.28 | 89.06 | 89.46 | 543,707 | -0.54(-0.60%) |
Mar 13, 2012 | 88.74 | 90.00 | 88.28 | 90.00 | 790,597 | +1.54(+1.74%) |
Mar 12, 2012 | 89.45 | 89.89 | 88.19 | 88.46 | 740,905 | -0.82(-0.92%) |
Mar 09, 2012 | 90.44 | 92.00 | 87.62 | 89.28 | 1,585,700 | +0.01(+0.01%) |
Mar 08, 2012 | 88.98 | 90.36 | 87.56 | 89.27 | 1,555,773 | +1.35(+1.54%) |
Mar 07, 2012 | 86.00 | 88.68 | 86.00 | 87.92 | 909,522 | +2.07(+2.41%) |
Mar 06, 2012 | 86.40 | 86.90 | 84.79 | 85.85 | 761,138 | -1.29(-1.48%) |
Mar 05, 2012 | 86.12 | 87.77 | 85.83 | 87.14 | 1,005,248 | +1.99(+2.34%) |
Mar 02, 2012 | 85.42 | 85.62 | 84.06 | 85.15 | 463,408 | -0.16(-0.19%) |
Mar 01, 2012 | 83.19 | 85.91 | 83.01 | 85.31 | 972,633 | +2.07(+2.49%) |
Feb 29, 2012 | 83.90 | 83.90 | 82.54 | 83.24 | 370,295 | -0.64(-0.76%) |
Feb 28, 2012 | 83.76 | 84.16 | 82.33 | 83.88 | 561,180 | +0.07(+0.08%) |
Feb 27, 2012 | 81.69 | 84.11 | 81.51 | 83.81 | 460,039 | +1.87(+2.28%) |
Feb 24, 2012 | 83.28 | 83.44 | 81.61 | 81.94 | 408,709 | -1.46(-1.75%) |
Feb 23, 2012 | 82.35 | 84.02 | 82.35 | 83.40 | 502,893 | +0.83(+1.01%) |
Feb 22, 2012 | 81.04 | 82.90 | 80.50 | 82.57 | 815,335 | +0.51(+0.62%) |
Feb 21, 2012 | 82.77 | 83.56 | 81.28 | 82.06 | 396,149 | -0.50(-0.61%) |
Feb 17, 2012 | 84.11 | 84.46 | 82.51 | 82.56 | 341,072 | -1.61(-1.91%) |
Feb 16, 2012 | 83.84 | 84.46 | 82.91 | 84.17 | 702,735 | +0.64(+0.77%) |
Feb 15, 2012 | 83.00 | 84.48 | 82.65 | 83.53 | 955,519 | +0.73(+0.88%) |
Feb 14, 2012 | 82.00 | 83.00 | 81.66 | 82.80 | 548,924 | +0.75(+0.91%) |
Feb 13, 2012 | 81.71 | 82.36 | 80.89 | 82.05 | 618,030 | +1.21(+1.50%) |
Feb 10, 2012 | 80.62 | 81.18 | 79.75 | 80.84 | 867,850 | -0.58(-0.71%) |
Feb 09, 2012 | 80.76 | 81.50 | 79.81 | 81.42 | 1,191,231 | +0.81(+1.00%) |
Feb 08, 2012 | 80.03 | 81.25 | 79.09 | 80.61 | 918,915 | +0.96(+1.21%) |
Feb 07, 2012 | 78.53 | 80.09 | 78.47 | 79.65 | 684,897 | +0.97(+1.23%) |
Feb 06, 2012 | 77.89 | 78.88 | 77.74 | 78.68 | 492,268 | +0.57(+0.73%) |
Feb 03, 2012 | 77.15 | 78.50 | 76.54 | 78.11 | 557,367 | +1.50(+1.96%) |
Feb 02, 2012 | 77.97 | 78.31 | 76.19 | 76.61 | 423,858 | -0.21(-0.27%) |
Feb 01, 2012 | 76.54 | 77.06 | 75.63 | 76.82 | 642,520 | +0.67(+0.88%) |
Jan 31, 2012 | 77.51 | 77.86 | 75.92 | 76.15 | 570,551 | -1.12(-1.45%) |
Jan 30, 2012 | 76.99 | 77.60 | 76.07 | 77.27 | 599,493 | -0.04(-0.05%) |
Jan 27, 2012 | 76.55 | 77.68 | 75.00 | 77.31 | 442,137 | +0.62(+0.81%) |
Jan 26, 2012 | 79.49 | 79.64 | 75.97 | 76.69 | 593,356 | -2.11(-2.68%) |
Jan 25, 2012 | 77.45 | 79.14 | 77.07 | 78.80 | 627,737 | +1.42(+1.84%) |
Jan 24, 2012 | 76.45 | 77.45 | 76.31 | 77.38 | 454,339 | +0.48(+0.62%) |
Jan 23, 2012 | 76.84 | 77.75 | 75.77 | 76.90 | 694,051 | +0.64(+0.84%) |
Jan 20, 2012 | 77.25 | 77.76 | 75.90 | 76.26 | 601,780 | -1.13(-1.46%) |
Jan 19, 2012 | 76.00 | 77.83 | 75.80 | 77.39 | 890,978 | +1.64(+2.17%) |
Jan 18, 2012 | 74.37 | 75.83 | 73.93 | 75.75 | 816,386 | +1.62(+2.19%) |
Jan 17, 2012 | 74.46 | 74.95 | 73.62 | 74.13 | 784,939 | +1.00(+1.37%) |
Jan 13, 2012 | 71.49 | 73.67 | 70.75 | 73.13 | 1,051,151 | +1.20(+1.67%) |
Jan 12, 2012 | 71.96 | 72.00 | 70.46 | 71.93 | 846,468 | +0.15(+0.21%) |
Jan 11, 2012 | 69.97 | 73.78 | 69.97 | 71.78 | 1,057,191 | +1.32(+1.87%) |
Jan 10, 2012 | 70.70 | 70.75 | 68.52 | 70.46 | 830,074 | +0.53(+0.76%) |
Jan 09, 2012 | 69.56 | 70.65 | 69.11 | 69.93 | 631,065 | +0.41(+0.59%) |
Jan 06, 2012 | 69.74 | 70.92 | 69.25 | 69.52 | 616,104 | -0.04(-0.06%) |
Jan 05, 2012 | 69.99 | 71.43 | 69.02 | 69.56 | 2,246,948 | +3.19(+4.81%) |
Jan 04, 2012 | 63.85 | 67.47 | 63.59 | 66.37 | 1,686,193 | +1.45(+2.23%) |
Dec 30, 2011 | 64.30 | 65.27 | 64.06 | 64.92 | 756,093 | +0.25(+0.39%) |
Dec 29, 2011 | 64.11 | 65.06 | 64.05 | 64.67 | 353,361 | +0.58(+0.90%) |
Dec 28, 2011 | 65.29 | 65.49 | 63.92 | 64.09 | 407,079 | -1.42(-2.17%) |
Dec 27, 2011 | 65.33 | 66.32 | 64.36 | 65.51 | 756,992 | -0.75(-1.13%) |
Dec 23, 2011 | 63.97 | 66.34 | 62.94 | 66.26 | 642,310 | +0.39(+0.59%) |
Dec 21, 2011 | 66.71 | 67.64 | 65.04 | 65.87 | 412,081 | -1.10(-1.64%) |
Dec 20, 2011 | 65.66 | 67.47 | 65.12 | 66.97 | 653,432 | +2.06(+3.17%) |
Dec 19, 2011 | 67.63 | 68.00 | 64.70 | 64.91 | 966,578 | -2.10(-3.13%) |
Dec 16, 2011 | 66.79 | 68.20 | 66.11 | 67.01 | 877,044 | +0.29(+0.43%) |
Dec 15, 2011 | 67.81 | 68.43 | 66.17 | 66.72 | 811,279 | -0.49(-0.73%) |
Dec 14, 2011 | 69.98 | 70.14 | 66.90 | 67.21 | 1,321,824 | -3.41(-4.83%) |
Dec 13, 2011 | 72.95 | 73.75 | 69.71 | 70.62 | 775,487 | -2.14(-2.94%) |
Dec 12, 2011 | 73.33 | 73.54 | 71.75 | 72.76 | 714,171 | -1.30(-1.76%) |
Dec 09, 2011 | 72.86 | 74.34 | 71.70 | 74.06 | 769,378 | +1.93(+2.68%) |
Dec 08, 2011 | 72.68 | 73.26 | 71.50 | 72.13 | 633,129 | -1.00(-1.37%) |
Dec 07, 2011 | 72.50 | 74.19 | 71.26 | 73.13 | 898,621 | +0.20(+0.27%) |
Dec 06, 2011 | 73.59 | 74.09 | 72.08 | 72.93 | 741,996 | -0.97(-1.31%) |
Dec 05, 2011 | 75.29 | 75.70 | 72.50 | 73.90 | 1,325,246 | -0.29(-0.39%) |
Dec 02, 2011 | 70.48 | 74.79 | 70.10 | 74.19 | 3,010,294 | +5.70(+8.32%) |
Dec 01, 2011 | 69.75 | 70.49 | 68.00 | 68.49 | 1,986,770 | -1.14(-1.64%) |
Nov 30, 2011 | 71.10 | 71.24 | 68.50 | 69.63 | 2,476,341 | +1.26(+1.84%) |
Nov 29, 2011 | 67.69 | 69.93 | 67.69 | 68.37 | 833,282 | -0.08(-0.12%) |
Nov 28, 2011 | 67.20 | 69.38 | 67.08 | 68.45 | 864,595 | +3.85(+5.96%) |
Nov 25, 2011 | 65.54 | 65.98 | 64.41 | 64.60 | 263,005 | -1.37(-2.08%) |
Nov 23, 2011 | 65.91 | 66.86 | 64.91 | 65.97 | 587,999 | -0.52(-0.78%) |
Nov 22, 2011 | 66.30 | 67.40 | 64.93 | 66.49 | 764,962 | +0.23(+0.35%) |
Nov 21, 2011 | 66.19 | 66.88 | 64.33 | 66.26 | 849,213 | -1.28(-1.90%) |
Nov 18, 2011 | 70.97 | 70.98 | 66.89 | 67.54 | 1,213,425 | -1.48(-2.14%) |
Nov 17, 2011 | 71.55 | 71.71 | 67.78 | 69.02 | 1,053,798 | -2.53(-3.54%) |
Nov 16, 2011 | 72.54 | 74.38 | 71.01 | 71.55 | 926,136 | -0.96(-1.32%) |
Nov 15, 2011 | 71.55 | 72.98 | 70.65 | 72.51 | 438,220 | +0.73(+1.02%) |
Nov 14, 2011 | 72.77 | 73.40 | 71.21 | 71.78 | 699,334 | -0.57(-0.79%) |
Nov 11, 2011 | 72.90 | 73.49 | 71.65 | 72.35 | 759,765 | +0.20(+0.28%) |
Nov 10, 2011 | 72.16 | 73.46 | 71.41 | 72.15 | 890,080 | +1.02(+1.43%) |
Nov 09, 2011 | 71.69 | 73.00 | 70.51 | 71.13 | 723,410 | -2.27(-3.09%) |
Nov 08, 2011 | 74.90 | 75.45 | 71.53 | 73.40 | 699,793 | -0.60(-0.81%) |
Nov 07, 2011 | 74.96 | 75.69 | 73.12 | 74.00 | 1,234,026 | -0.24(-0.32%) |
Nov 04, 2011 | 70.91 | 75.00 | 70.10 | 74.24 | 1,553,079 | +2.98(+4.18%) |
Nov 03, 2011 | 72.11 | 72.12 | 70.01 | 71.26 | 928,419 | +0.23(+0.32%) |
Nov 02, 2011 | 72.05 | 72.49 | 70.58 | 71.03 | 1,080,046 | +0.70(+1.00%) |
Nov 01, 2011 | 65.66 | 71.70 | 65.00 | 70.33 | 1,940,048 | +3.04(+4.52%) |
Oct 31, 2011 | 66.75 | 68.79 | 64.03 | 67.29 | 733,183 | -0.24(-0.36%) |
Oct 28, 2011 | 68.17 | 69.00 | 66.46 | 67.53 | 473,017 | -0.89(-1.30%) |
Oct 27, 2011 | 69.96 | 70.07 | 65.64 | 68.42 | 1,034,678 | +0.82(+1.21%) |
Oct 26, 2011 | 68.70 | 70.19 | 66.38 | 67.60 | 867,152 | -1.00(-1.46%) |
Oct 25, 2011 | 71.00 | 71.20 | 68.58 | 68.60 | 557,393 | -2.33(-3.28%) |
Oct 24, 2011 | 68.66 | 71.74 | 68.01 | 70.93 | 1,110,246 | +2.93(+4.31%) |
Oct 21, 2011 | 67.89 | 70.38 | 67.60 | 68.00 | 889,132 | +0.12(+0.18%) |
Oct 20, 2011 | 69.18 | 70.02 | 66.70 | 67.88 | 661,310 | -0.82(-1.19%) |
Oct 19, 2011 | 68.74 | 72.89 | 68.15 | 68.70 | 1,308,614 | -0.05(-0.07%) |
Oct 18, 2011 | 67.40 | 69.31 | 66.29 | 68.75 | 763,208 | +1.27(+1.88%) |
Oct 17, 2011 | 68.89 | 69.61 | 66.63 | 67.48 | 344,071 | -1.42(-2.06%) |
Oct 14, 2011 | 69.96 | 69.96 | 67.54 | 68.90 | 435,339 | +0.94(+1.38%) |
Oct 13, 2011 | 67.73 | 69.54 | 67.07 | 67.96 | 628,690 | +0.19(+0.28%) |
Oct 12, 2011 | 69.00 | 70.68 | 67.30 | 67.77 | 1,001,376 | -0.58(-0.85%) |
Oct 11, 2011 | 68.61 | 69.38 | 67.30 | 68.35 | 732,013 | -0.89(-1.29%) |
Oct 10, 2011 | 66.75 | 69.70 | 66.61 | 69.24 | 873,826 | +3.66(+5.58%) |
Oct 07, 2011 | 67.09 | 67.90 | 63.75 | 65.58 | 888,087 | -1.03(-1.55%) |
Oct 06, 2011 | 67.04 | 68.00 | 65.81 | 66.61 | 985,785 | -0.07(-0.10%) |
Oct 05, 2011 | 62.89 | 67.70 | 62.39 | 66.68 | 2,290,711 | +3.75(+5.96%) |
Oct 04, 2011 | 60.27 | 63.02 | 58.71 | 62.93 | 1,484,079 | +1.61(+2.63%) |
Oct 03, 2011 | 61.25 | 64.05 | 60.28 | 61.32 | 821,000 | -0.91(-1.46%) |
Sep 30, 2011 | 65.28 | 65.58 | 62.21 | 62.23 | 1,139,270 | -3.89(-5.88%) |
Sep 29, 2011 | 68.67 | 68.99 | 63.31 | 66.12 | 932,367 | -1.22(-1.81%) |
Sep 28, 2011 | 70.18 | 71.19 | 67.24 | 67.34 | 455,818 | -2.68(-3.83%) |
Sep 27, 2011 | 70.27 | 71.87 | 69.70 | 70.02 | 771,178 | +0.90(+1.30%) |
Sep 26, 2011 | 67.26 | 69.24 | 65.62 | 69.12 | 408,890 | +2.16(+3.23%) |
Sep 23, 2011 | 66.56 | 68.00 | 65.63 | 66.96 | 589,676 | +0.08(+0.12%) |
Sep 22, 2011 | 66.29 | 67.61 | 64.58 | 66.88 | 777,403 | -1.18(-1.73%) |
Sep 21, 2011 | 70.39 | 71.85 | 67.98 | 68.06 | 690,357 | -2.12(-3.02%) |
Sep 20, 2011 | 73.62 | 73.91 | 69.83 | 70.18 | 1,016,018 | -2.68(-3.68%) |
Sep 19, 2011 | 69.78 | 74.00 | 69.13 | 72.86 | 1,452,355 | +2.40(+3.41%) |
Sep 16, 2011 | 69.85 | 70.50 | 69.57 | 70.46 | 1,047,298 | +0.26(+0.37%) |
Sep 15, 2011 | 70.50 | 70.50 | 69.00 | 70.20 | 851,657 | +0.25(+0.36%) |
Sep 14, 2011 | 69.95 | 70.63 | 67.90 | 69.95 | 1,391,533 | -0.01(-0.01%) |
Sep 13, 2011 | 70.26 | 71.41 | 68.06 | 69.96 | 2,050,606 | -0.97(-1.37%) |
Sep 12, 2011 | 68.06 | 71.26 | 67.95 | 70.93 | 2,083,035 | +2.48(+3.62%) |
Sep 09, 2011 | 62.13 | 68.70 | 62.03 | 68.45 | 4,659,440 | +8.69(+14.54%) |
Sep 08, 2011 | 56.59 | 60.20 | 56.03 | 59.76 | 1,894,590 | +2.96(+5.21%) |
Sep 07, 2011 | 56.39 | 57.25 | 55.60 | 56.80 | 626,733 | +1.43(+2.58%) |
Sep 06, 2011 | 53.26 | 55.59 | 51.64 | 55.37 | 1,216,393 | +0.04(+0.07%) |
Sep 02, 2011 | 56.13 | 57.24 | 54.95 | 55.33 | 529,182 | -2.27(-3.94%) |
Sep 01, 2011 | 59.26 | 59.66 | 57.32 | 57.60 | 490,642 | -1.48(-2.51%) |
Aug 31, 2011 | 58.13 | 59.91 | 57.93 | 59.08 | 796,304 | +1.49(+2.59%) |
Aug 30, 2011 | 58.83 | 59.56 | 57.27 | 57.59 | 717,457 | -1.38(-2.34%) |
Aug 29, 2011 | 57.78 | 59.45 | 57.00 | 58.97 | 609,634 | +2.49(+4.41%) |
Aug 26, 2011 | 53.20 | 56.66 | 51.71 | 56.48 | 761,201 | +3.00(+5.61%) |
Aug 25, 2011 | 54.73 | 55.97 | 53.19 | 53.48 | 945,806 | -0.78(-1.44%) |
Aug 24, 2011 | 52.68 | 54.51 | 52.00 | 54.26 | 718,851 | +1.57(+2.98%) |
Aug 23, 2011 | 48.94 | 52.79 | 48.28 | 52.69 | 986,792 | +3.80(+7.77%) |
Aug 22, 2011 | 49.67 | 50.50 | 48.44 | 48.89 | 1,073,155 | -0.71(-1.43%) |
Aug 19, 2011 | 49.09 | 52.41 | 48.67 | 49.60 | 1,111,946 | -0.48(-0.96%) |
Aug 18, 2011 | 51.61 | 51.67 | 49.50 | 50.08 | 1,008,379 | -3.23(-6.06%) |
Aug 17, 2011 | 55.97 | 56.37 | 52.37 | 53.31 | 980,660 | -2.25(-4.05%) |
Aug 16, 2011 | 56.77 | 57.44 | 55.36 | 55.56 | 858,882 | -2.15(-3.73%) |
Aug 15, 2011 | 60.02 | 60.94 | 56.64 | 57.71 | 852,314 | -1.68(-2.83%) |
Aug 12, 2011 | 59.84 | 60.57 | 57.35 | 59.39 | 1,071,206 | +2.23(+3.90%) |
Aug 11, 2011 | 53.34 | 57.93 | 53.13 | 57.16 | 865,512 | +4.08(+7.69%) |
Aug 10, 2011 | 53.91 | 55.64 | 52.67 | 53.08 | 593,744 | -2.40(-4.33%) |
Aug 09, 2011 | 53.77 | 55.51 | 49.51 | 55.48 | 1,035,495 | +4.99(+9.88%) |
Aug 08, 2011 | 52.56 | 53.16 | 48.99 | 50.49 | 1,742,777 | -5.90(-10.46%) |
Aug 05, 2011 | 55.48 | 57.35 | 52.41 | 56.39 | 1,388,368 | -0.73(-1.28%) |
Aug 04, 2011 | 61.10 | 61.99 | 57.05 | 57.12 | 733,265 | -4.96(-7.99%) |
Aug 03, 2011 | 61.31 | 62.72 | 58.59 | 62.08 | 891,535 | +0.65(+1.06%) |
Aug 02, 2011 | 62.75 | 63.89 | 61.34 | 61.43 | 685,462 | -1.80(-2.85%) |