Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 79.51 | 79.62 | 77.95 | 78.27 | 805,360 | -1.76(-2.20%) |
Jul 30, 2012 | 79.66 | 81.26 | 79.57 | 80.03 | 801,832 | +0.30(+0.37%) |
Jul 27, 2012 | 77.83 | 79.95 | 77.42 | 79.74 | 589,644 | +2.69(+3.49%) |
Jul 26, 2012 | 76.22 | 77.36 | 75.58 | 77.05 | 420,109 | +2.69(+3.62%) |
Jul 25, 2012 | 75.14 | 75.95 | 73.79 | 74.36 | 568,747 | -0.71(-0.95%) |
Jul 24, 2012 | 77.10 | 77.41 | 74.47 | 75.07 | 552,212 | -1.61(-2.09%) |
Jul 23, 2012 | 76.06 | 77.14 | 75.38 | 76.67 | 482,690 | -1.30(-1.67%) |
Jul 20, 2012 | 78.47 | 78.55 | 77.23 | 77.97 | 630,340 | -1.21(-1.53%) |
Jul 19, 2012 | 77.16 | 80.29 | 76.64 | 79.18 | 871,032 | +2.92(+3.82%) |
Jul 18, 2012 | 75.04 | 76.89 | 74.33 | 76.27 | 564,057 | +1.19(+1.59%) |
Jul 17, 2012 | 75.82 | 76.37 | 74.37 | 75.08 | 720,186 | -0.25(-0.33%) |
Jul 16, 2012 | 75.24 | 75.47 | 73.91 | 75.32 | 643,015 | +0.05(+0.07%) |
Jul 13, 2012 | 74.18 | 76.33 | 73.67 | 75.27 | 2,450,427 | +1.89(+2.58%) |
Jul 12, 2012 | 73.61 | 73.87 | 72.19 | 73.38 | 880,806 | -1.03(-1.39%) |
Jul 11, 2012 | 77.37 | 77.37 | 73.36 | 74.42 | 1,084,022 | -3.05(-3.94%) |
Jul 10, 2012 | 77.15 | 77.79 | 76.27 | 77.47 | 1,069,221 | +1.02(+1.33%) |
Jul 09, 2012 | 78.48 | 79.31 | 76.24 | 76.46 | 834,271 | -2.06(-2.62%) |
Jul 06, 2012 | 79.84 | 80.53 | 78.25 | 78.51 | 769,105 | -2.38(-2.95%) |
Jul 05, 2012 | 78.93 | 81.06 | 78.16 | 80.90 | 1,355,704 | +1.97(+2.50%) |
Jul 03, 2012 | 77.56 | 79.01 | 77.00 | 78.93 | 509,965 | +1.27(+1.64%) |
Jul 02, 2012 | 76.65 | 77.73 | 76.62 | 77.66 | 498,796 | +1.01(+1.31%) |
Jun 29, 2012 | 75.40 | 77.23 | 75.38 | 76.65 | 1,167,954 | +2.43(+3.28%) |
Jun 28, 2012 | 76.09 | 76.27 | 72.84 | 74.22 | 1,269,470 | -2.53(-3.30%) |
Jun 27, 2012 | 77.56 | 77.61 | 75.93 | 76.75 | 665,844 | -0.30(-0.38%) |
Jun 26, 2012 | 77.05 | 77.66 | 75.39 | 77.05 | 818,386 | +0.30(+0.39%) |
Jun 25, 2012 | 77.57 | 77.78 | 75.91 | 76.75 | 752,214 | -1.88(-2.39%) |
Jun 22, 2012 | 78.22 | 79.43 | 77.13 | 78.63 | 2,574,125 | +0.33(+0.43%) |
Jun 21, 2012 | 79.09 | 81.04 | 77.70 | 78.30 | 1,496,457 | -0.02(-0.03%) |
Jun 20, 2012 | 79.47 | 79.95 | 77.84 | 78.32 | 1,113,779 | -1.31(-1.65%) |
Jun 19, 2012 | 79.23 | 80.95 | 78.82 | 79.63 | 872,077 | +0.62(+0.79%) |
Jun 18, 2012 | 77.49 | 79.25 | 76.42 | 79.01 | 1,017,158 | +0.78(+1.00%) |
Jun 15, 2012 | 76.52 | 78.29 | 75.90 | 78.23 | 1,212,436 | +2.05(+2.69%) |
Jun 14, 2012 | 75.21 | 76.97 | 74.21 | 76.18 | 1,223,151 | +1.34(+1.79%) |
Jun 13, 2012 | 76.53 | 77.04 | 74.28 | 74.84 | 871,805 | -2.11(-2.74%) |
Jun 12, 2012 | 76.92 | 77.84 | 75.72 | 76.95 | 681,833 | +0.62(+0.81%) |
Jun 11, 2012 | 79.70 | 79.75 | 76.18 | 76.33 | 847,760 | -2.46(-3.13%) |
Jun 08, 2012 | 77.44 | 78.82 | 76.76 | 78.79 | 757,447 | +1.15(+1.48%) |
Jun 07, 2012 | 80.42 | 80.42 | 76.69 | 77.64 | 1,233,385 | -1.44(-1.82%) |
Jun 06, 2012 | 79.53 | 80.20 | 78.73 | 79.08 | 1,046,506 | +0.58(+0.74%) |
Jun 05, 2012 | 76.05 | 78.63 | 75.85 | 78.50 | 1,578,185 | +2.44(+3.21%) |
Jun 04, 2012 | 75.38 | 76.12 | 73.61 | 76.05 | 1,197,069 | +0.70(+0.93%) |
Jun 01, 2012 | 78.45 | 78.45 | 74.24 | 75.35 | 1,568,286 | -4.46(-5.59%) |
May 31, 2012 | 81.84 | 82.08 | 77.65 | 79.82 | 4,276,993 | -2.01(-2.46%) |
May 30, 2012 | 82.60 | 82.63 | 81.34 | 81.83 | 1,679,254 | -1.58(-1.89%) |
May 29, 2012 | 82.15 | 83.45 | 80.72 | 83.40 | 1,505,309 | +2.15(+2.64%) |
May 25, 2012 | 81.48 | 81.78 | 80.64 | 81.25 | 1,151,567 | +0.08(+0.10%) |
May 24, 2012 | 80.44 | 82.89 | 80.33 | 81.18 | 2,998,555 | +4.94(+6.48%) |
May 23, 2012 | 76.58 | 77.63 | 73.89 | 76.24 | 2,703,043 | -0.18(-0.23%) |
May 22, 2012 | 75.79 | 76.88 | 75.32 | 76.42 | 1,892,115 | +1.55(+2.07%) |
May 21, 2012 | 72.12 | 74.99 | 71.93 | 74.87 | 1,547,240 | +3.22(+4.50%) |
May 18, 2012 | 71.95 | 73.81 | 71.41 | 71.65 | 1,523,623 | +0.01(+0.01%) |
May 17, 2012 | 75.32 | 75.62 | 71.53 | 71.64 | 2,181,860 | -3.59(-4.77%) |
May 16, 2012 | 78.79 | 79.34 | 75.14 | 75.22 | 2,308,709 | -3.03(-3.87%) |
May 15, 2012 | 78.37 | 79.56 | 77.88 | 78.25 | 1,000,126 | -0.10(-0.13%) |
May 14, 2012 | 77.65 | 79.58 | 77.23 | 78.35 | 866,212 | -1.69(-2.12%) |
May 11, 2012 | 78.54 | 81.02 | 78.14 | 80.04 | 863,955 | +1.01(+1.27%) |
May 10, 2012 | 80.45 | 81.28 | 78.33 | 79.04 | 1,257,194 | -1.16(-1.45%) |
May 09, 2012 | 79.06 | 80.54 | 78.41 | 80.20 | 1,425,353 | +0.07(+0.09%) |
May 08, 2012 | 80.19 | 80.80 | 75.32 | 80.13 | 2,906,355 | -2.72(-3.28%) |
May 07, 2012 | 83.87 | 84.74 | 82.54 | 82.85 | 1,064,936 | -1.56(-1.84%) |
May 04, 2012 | 88.37 | 88.45 | 84.00 | 84.41 | 2,074,473 | -5.24(-5.85%) |
May 03, 2012 | 90.86 | 91.14 | 89.04 | 89.65 | 1,210,694 | -1.35(-1.48%) |
May 02, 2012 | 88.06 | 91.69 | 88.06 | 91.00 | 1,188,307 | +2.69(+3.05%) |
May 01, 2012 | 87.47 | 89.75 | 87.14 | 88.31 | 1,587,194 | +0.81(+0.92%) |
Apr 30, 2012 | 88.49 | 88.83 | 87.06 | 87.50 | 774,367 | -1.24(-1.40%) |
Apr 27, 2012 | 89.44 | 90.11 | 88.43 | 88.74 | 673,055 | -0.47(-0.53%) |
Apr 26, 2012 | 87.60 | 89.66 | 87.13 | 89.22 | 568,090 | +1.59(+1.81%) |
Apr 25, 2012 | 86.45 | 87.66 | 86.18 | 87.63 | 565,501 | +2.16(+2.52%) |
Apr 24, 2012 | 86.21 | 87.45 | 84.83 | 85.47 | 940,643 | -0.34(-0.39%) |
Apr 23, 2012 | 85.78 | 86.28 | 84.06 | 85.81 | 1,062,646 | -1.42(-1.63%) |
Apr 20, 2012 | 87.96 | 88.78 | 87.09 | 87.23 | 805,873 | -0.16(-0.18%) |
Apr 19, 2012 | 88.48 | 88.77 | 86.82 | 87.38 | 652,256 | -1.32(-1.49%) |
Apr 18, 2012 | 87.93 | 89.01 | 87.78 | 88.70 | 525,863 | +0.15(+0.17%) |
Apr 17, 2012 | 88.05 | 88.68 | 87.43 | 88.56 | 662,479 | +1.25(+1.43%) |
Apr 16, 2012 | 87.89 | 88.38 | 86.43 | 87.30 | 564,243 | -0.40(-0.46%) |
Apr 13, 2012 | 87.17 | 88.26 | 86.76 | 87.71 | 819,088 | +0.50(+0.58%) |
Apr 12, 2012 | 87.16 | 87.50 | 86.49 | 87.21 | 1,083,069 | +0.43(+0.50%) |
Apr 11, 2012 | 87.00 | 88.65 | 86.49 | 86.77 | 1,204,980 | +0.86(+1.00%) |
Apr 10, 2012 | 89.34 | 89.35 | 85.55 | 85.92 | 1,145,028 | -3.40(-3.81%) |
Apr 09, 2012 | 89.34 | 89.90 | 88.52 | 89.31 | 1,066,439 | -1.22(-1.35%) |
Apr 05, 2012 | 89.44 | 91.45 | 89.44 | 90.54 | 883,297 | +0.62(+0.69%) |
Apr 04, 2012 | 89.69 | 90.71 | 89.15 | 89.92 | 948,247 | -0.47(-0.52%) |
Apr 03, 2012 | 90.07 | 91.06 | 89.63 | 90.39 | 844,676 | +0.33(+0.36%) |
Apr 02, 2012 | 88.93 | 90.69 | 88.22 | 90.06 | 1,250,877 | +2.04(+2.32%) |
Mar 30, 2012 | 88.38 | 89.58 | 87.35 | 88.02 | 1,430,518 | -0.16(-0.18%) |
Mar 29, 2012 | 87.08 | 88.59 | 86.07 | 88.18 | 1,544,073 | +0.84(+0.96%) |
Mar 28, 2012 | 89.51 | 91.05 | 86.96 | 87.34 | 2,589,213 | -1.15(-1.30%) |
Mar 27, 2012 | 89.48 | 89.63 | 88.44 | 88.50 | 1,299,258 | -1.01(-1.12%) |
Mar 26, 2012 | 89.55 | 90.78 | 88.28 | 89.50 | 1,110,678 | +1.26(+1.43%) |
Mar 23, 2012 | 89.00 | 89.00 | 86.16 | 88.24 | 636,311 | -0.41(-0.47%) |
Mar 22, 2012 | 87.94 | 89.28 | 87.16 | 88.65 | 847,090 | +0.43(+0.49%) |
Mar 21, 2012 | 88.09 | 88.79 | 88.05 | 88.22 | 703,337 | +0.20(+0.22%) |
Mar 20, 2012 | 87.08 | 88.56 | 87.08 | 88.02 | 501,314 | +0.33(+0.37%) |
Mar 19, 2012 | 87.68 | 88.65 | 87.52 | 87.70 | 714,344 | -0.27(-0.30%) |
Mar 16, 2012 | 89.31 | 89.31 | 87.26 | 87.96 | 1,345,428 | +0.53(+0.61%) |
Mar 15, 2012 | 87.37 | 88.18 | 86.68 | 87.43 | 577,263 | -0.21(-0.24%) |
Mar 14, 2012 | 88.17 | 88.17 | 86.70 | 87.64 | 596,869 | -0.06(-0.07%) |
Mar 13, 2012 | 86.49 | 87.71 | 85.74 | 87.70 | 602,202 | +1.69(+1.97%) |
Mar 12, 2012 | 85.71 | 86.37 | 85.01 | 86.00 | 466,868 | +0.34(+0.40%) |
Mar 09, 2012 | 83.53 | 85.73 | 83.42 | 85.66 | 555,247 | +2.21(+2.65%) |
Mar 08, 2012 | 82.67 | 84.32 | 82.51 | 83.45 | 579,872 | +1.17(+1.43%) |
Mar 07, 2012 | 82.12 | 82.63 | 81.66 | 82.28 | 386,201 | +0.48(+0.59%) |
Mar 06, 2012 | 82.69 | 83.06 | 81.29 | 81.80 | 589,172 | -2.14(-2.55%) |
Mar 05, 2012 | 83.47 | 84.09 | 82.91 | 83.93 | 633,227 | +0.45(+0.54%) |
Mar 02, 2012 | 84.48 | 84.74 | 83.16 | 83.48 | 815,807 | -0.82(-0.97%) |
Mar 01, 2012 | 84.23 | 85.45 | 83.41 | 84.30 | 1,146,634 | +0.53(+0.64%) |
Feb 29, 2012 | 82.52 | 83.83 | 82.09 | 83.77 | 1,022,156 | +1.65(+2.00%) |
Feb 28, 2012 | 81.68 | 82.33 | 81.09 | 82.12 | 413,105 | +0.38(+0.47%) |
Feb 27, 2012 | 80.49 | 82.57 | 80.27 | 81.74 | 463,578 | +0.52(+0.64%) |
Feb 24, 2012 | 80.94 | 81.38 | 80.25 | 81.21 | 356,634 | +0.26(+0.32%) |
Feb 23, 2012 | 80.86 | 81.47 | 80.43 | 80.96 | 368,610 | -0.06(-0.07%) |
Feb 22, 2012 | 81.06 | 81.49 | 80.56 | 81.02 | 404,232 | -0.04(-0.05%) |
Feb 21, 2012 | 81.45 | 82.28 | 80.42 | 81.06 | 638,694 | +0.03(+0.04%) |
Feb 17, 2012 | 81.29 | 81.69 | 80.59 | 81.03 | 312,440 | +0.11(+0.13%) |
Feb 16, 2012 | 80.34 | 81.73 | 80.19 | 80.92 | 442,089 | +0.41(+0.51%) |
Feb 15, 2012 | 81.30 | 81.69 | 79.99 | 80.51 | 708,621 | -0.66(-0.81%) |
Feb 14, 2012 | 80.48 | 81.30 | 80.01 | 81.17 | 513,469 | +0.33(+0.40%) |
Feb 13, 2012 | 80.78 | 81.20 | 80.16 | 80.84 | 684,244 | +0.73(+0.91%) |
Feb 10, 2012 | 79.64 | 80.27 | 79.28 | 80.11 | 760,067 | +0.03(+0.04%) |
Feb 09, 2012 | 79.86 | 80.54 | 79.03 | 80.08 | 627,937 | +0.22(+0.27%) |
Feb 08, 2012 | 80.28 | 81.74 | 79.10 | 79.86 | 1,109,155 | +1.90(+2.44%) |
Feb 07, 2012 | 76.87 | 78.56 | 76.42 | 77.96 | 634,979 | +0.80(+1.03%) |
Feb 06, 2012 | 76.73 | 77.46 | 76.23 | 77.16 | 410,846 | +0.20(+0.26%) |
Feb 03, 2012 | 75.98 | 77.59 | 75.31 | 76.97 | 982,539 | +1.82(+2.43%) |
Feb 02, 2012 | 75.63 | 75.79 | 75.04 | 75.14 | 897,693 | -0.21(-0.27%) |
Feb 01, 2012 | 76.61 | 76.63 | 75.06 | 75.35 | 1,242,064 | -0.71(-0.93%) |
Jan 31, 2012 | 75.95 | 76.63 | 75.34 | 76.06 | 946,034 | +0.56(+0.74%) |
Jan 30, 2012 | 74.97 | 76.05 | 74.34 | 75.50 | 397,345 | -0.08(-0.10%) |
Jan 27, 2012 | 75.82 | 76.15 | 75.36 | 75.58 | 483,518 | -0.24(-0.31%) |
Jan 26, 2012 | 76.70 | 76.82 | 75.31 | 75.81 | 758,593 | -0.65(-0.85%) |
Jan 25, 2012 | 76.57 | 76.85 | 75.56 | 76.47 | 977,358 | -0.33(-0.44%) |
Jan 24, 2012 | 75.05 | 77.22 | 74.81 | 76.80 | 1,258,630 | +1.64(+2.18%) |
Jan 23, 2012 | 75.38 | 76.35 | 74.73 | 75.16 | 814,078 | -0.35(-0.47%) |
Jan 20, 2012 | 75.87 | 76.14 | 75.16 | 75.52 | 614,583 | -0.31(-0.40%) |
Jan 19, 2012 | 75.06 | 76.27 | 74.79 | 75.82 | 906,413 | +0.93(+1.24%) |
Jan 18, 2012 | 73.50 | 75.26 | 72.90 | 74.90 | 1,134,519 | +1.01(+1.36%) |
Jan 17, 2012 | 75.03 | 75.25 | 73.46 | 73.89 | 793,049 | -0.40(-0.54%) |
Jan 13, 2012 | 74.26 | 75.96 | 73.89 | 74.30 | 1,048,722 | -0.76(-1.01%) |
Jan 12, 2012 | 71.22 | 75.42 | 69.56 | 75.06 | 3,238,905 | +2.24(+3.07%) |
Jan 11, 2012 | 72.87 | 73.31 | 72.53 | 72.82 | 890,493 | -0.10(-0.14%) |
Jan 10, 2012 | 72.86 | 73.16 | 72.14 | 72.92 | 667,046 | +0.20(+0.27%) |
Jan 09, 2012 | 73.43 | 73.67 | 71.27 | 72.72 | 994,094 | +0.14(+0.19%) |
Jan 06, 2012 | 71.74 | 72.85 | 70.75 | 72.58 | 859,368 | +0.97(+1.35%) |
Jan 05, 2012 | 71.82 | 72.20 | 69.36 | 71.62 | 894,478 | -1.16(-1.60%) |
Jan 04, 2012 | 70.19 | 72.79 | 70.01 | 72.78 | 977,579 | +3.32(+4.78%) |
Dec 30, 2011 | 69.84 | 70.23 | 69.43 | 69.46 | 376,568 | -0.09(-0.13%) |
Dec 29, 2011 | 69.02 | 70.14 | 68.63 | 69.55 | 481,312 | +0.76(+1.10%) |
Dec 28, 2011 | 69.96 | 70.03 | 68.59 | 68.79 | 434,440 | -1.36(-1.94%) |
Dec 27, 2011 | 68.93 | 70.71 | 68.93 | 70.15 | 540,510 | +0.93(+1.34%) |
Dec 23, 2011 | 67.74 | 69.24 | 67.74 | 69.22 | 268,787 | +1.79(+2.66%) |
Dec 21, 2011 | 65.72 | 67.62 | 65.39 | 67.43 | 2,546,518 | -0.19(-0.28%) |
Dec 20, 2011 | 68.00 | 68.48 | 67.16 | 67.62 | 567,607 | +0.71(+1.06%) |
Dec 19, 2011 | 68.06 | 68.80 | 66.77 | 66.91 | 652,899 | -0.67(-0.99%) |
Dec 16, 2011 | 68.45 | 68.88 | 67.12 | 67.58 | 1,152,345 | -0.25(-0.36%) |
Dec 15, 2011 | 67.62 | 67.97 | 65.98 | 67.82 | 1,162,461 | +1.01(+1.50%) |
Dec 14, 2011 | 66.91 | 67.50 | 66.26 | 66.82 | 1,015,109 | -0.55(-0.82%) |
Dec 13, 2011 | 70.91 | 70.94 | 66.54 | 67.37 | 582,352 | -2.79(-3.97%) |
Dec 12, 2011 | 69.96 | 70.43 | 69.08 | 70.16 | 814,452 | -0.75(-1.06%) |
Dec 09, 2011 | 69.82 | 71.24 | 68.74 | 70.91 | 1,187,417 | +1.37(+1.97%) |
Dec 08, 2011 | 70.10 | 71.65 | 69.21 | 69.54 | 1,114,866 | -2.10(-2.93%) |
Dec 07, 2011 | 72.91 | 73.36 | 70.72 | 71.64 | 1,114,827 | -2.11(-2.86%) |
Dec 06, 2011 | 73.89 | 74.30 | 73.47 | 73.75 | 936,346 | +0.01(+0.01%) |
Dec 05, 2011 | 72.32 | 74.15 | 71.90 | 73.74 | 1,756,921 | +2.02(+2.82%) |
Dec 02, 2011 | 71.19 | 73.06 | 69.07 | 71.72 | 3,333,126 | +5.08(+7.63%) |
Dec 01, 2011 | 66.90 | 67.35 | 65.68 | 66.63 | 1,643,859 | -0.27(-0.40%) |
Nov 30, 2011 | 68.83 | 69.09 | 66.02 | 66.90 | 1,402,720 | +0.74(+1.12%) |
Nov 29, 2011 | 66.47 | 67.08 | 65.30 | 66.16 | 948,858 | -0.61(-0.92%) |
Nov 28, 2011 | 66.40 | 67.98 | 66.03 | 66.77 | 1,182,209 | +3.12(+4.91%) |
Nov 25, 2011 | 63.68 | 64.45 | 63.36 | 63.65 | 263,504 | -0.34(-0.54%) |
Nov 23, 2011 | 63.68 | 64.57 | 63.26 | 63.99 | 653,102 | -0.39(-0.61%) |
Nov 22, 2011 | 62.68 | 65.44 | 62.68 | 64.38 | 1,246,307 | +1.72(+2.75%) |
Nov 21, 2011 | 62.87 | 63.84 | 61.89 | 62.66 | 1,665,940 | -2.18(-3.36%) |
Nov 18, 2011 | 66.32 | 66.41 | 64.79 | 64.84 | 693,366 | -0.88(-1.33%) |
Nov 17, 2011 | 67.18 | 67.89 | 64.97 | 65.71 | 1,223,114 | -1.89(-2.80%) |
Nov 16, 2011 | 67.79 | 68.50 | 67.25 | 67.61 | 883,800 | -1.19(-1.73%) |
Nov 15, 2011 | 69.07 | 69.86 | 67.99 | 68.80 | 789,197 | -0.46(-0.67%) |
Nov 14, 2011 | 69.43 | 70.23 | 68.83 | 69.26 | 398,431 | -0.50(-0.72%) |
Nov 11, 2011 | 68.54 | 70.55 | 68.03 | 69.76 | 565,950 | +2.20(+3.25%) |
Nov 10, 2011 | 69.02 | 69.35 | 66.62 | 67.57 | 973,807 | -0.69(-1.01%) |
Nov 09, 2011 | 70.27 | 70.27 | 67.41 | 68.26 | 1,223,330 | -4.11(-5.68%) |
Nov 08, 2011 | 72.41 | 72.93 | 70.52 | 72.37 | 683,811 | +0.20(+0.27%) |
Nov 07, 2011 | 72.65 | 73.57 | 70.93 | 72.17 | 525,422 | -0.79(-1.08%) |
Nov 04, 2011 | 72.88 | 73.85 | 71.37 | 72.96 | 780,151 | -0.56(-0.76%) |
Nov 03, 2011 | 74.93 | 74.93 | 69.47 | 73.52 | 2,361,775 | -1.18(-1.58%) |
Nov 02, 2011 | 74.36 | 74.80 | 72.28 | 74.70 | 1,401,972 | +1.69(+2.32%) |
Nov 01, 2011 | 70.11 | 73.66 | 69.60 | 73.01 | 1,585,373 | -0.32(-0.43%) |
Oct 31, 2011 | 72.24 | 74.00 | 71.59 | 73.32 | 1,587,737 | -0.35(-0.48%) |
Oct 28, 2011 | 71.93 | 73.75 | 71.57 | 73.68 | 1,065,277 | +1.54(+2.13%) |
Oct 27, 2011 | 72.30 | 72.59 | 70.95 | 72.14 | 1,746,575 | +2.97(+4.29%) |
Oct 26, 2011 | 70.91 | 70.98 | 68.39 | 69.17 | 1,130,979 | -0.55(-0.79%) |
Oct 25, 2011 | 71.62 | 72.22 | 69.63 | 69.73 | 1,044,456 | -2.36(-3.27%) |
Oct 24, 2011 | 69.98 | 72.95 | 69.73 | 72.08 | 1,044,236 | +3.00(+4.34%) |
Oct 21, 2011 | 67.40 | 69.33 | 67.40 | 69.08 | 1,335,930 | +2.52(+3.79%) |
Oct 20, 2011 | 65.01 | 66.83 | 64.32 | 66.56 | 873,045 | +1.69(+2.61%) |
Oct 19, 2011 | 65.57 | 65.82 | 64.24 | 64.87 | 1,071,377 | -0.64(-0.98%) |
Oct 18, 2011 | 64.50 | 66.11 | 62.05 | 65.51 | 951,917 | +0.81(+1.25%) |
Oct 17, 2011 | 66.13 | 66.36 | 64.38 | 64.70 | 1,188,926 | -2.14(-3.20%) |
Oct 14, 2011 | 66.32 | 66.97 | 65.70 | 66.84 | 839,963 | +1.63(+2.49%) |
Oct 13, 2011 | 65.03 | 65.75 | 64.21 | 65.21 | 854,316 | -0.54(-0.82%) |
Oct 12, 2011 | 64.16 | 67.76 | 64.01 | 65.75 | 1,467,179 | +2.65(+4.20%) |
Oct 11, 2011 | 62.99 | 63.77 | 62.12 | 63.10 | 930,005 | +0.01(+0.02%) |
Oct 10, 2011 | 61.91 | 63.70 | 61.65 | 63.09 | 1,015,180 | +2.63(+4.35%) |
Oct 07, 2011 | 60.86 | 61.76 | 59.55 | 60.46 | 813,139 | +0.14(+0.23%) |
Oct 06, 2011 | 60.40 | 60.81 | 59.30 | 60.32 | 867,664 | +1.79(+3.06%) |
Oct 05, 2011 | 56.69 | 59.04 | 54.78 | 58.53 | 1,134,878 | +1.99(+3.52%) |
Oct 04, 2011 | 53.95 | 56.67 | 52.73 | 56.54 | 1,943,433 | +1.13(+2.05%) |
Oct 03, 2011 | 56.78 | 58.77 | 55.07 | 55.41 | 1,246,017 | -1.98(-3.45%) |
Sep 30, 2011 | 60.12 | 60.50 | 57.37 | 57.39 | 1,351,430 | -3.91(-6.38%) |
Sep 29, 2011 | 64.31 | 64.31 | 57.67 | 61.30 | 1,469,088 | -1.51(-2.40%) |
Sep 28, 2011 | 64.49 | 65.93 | 62.62 | 62.81 | 793,580 | -1.58(-2.45%) |
Sep 27, 2011 | 64.88 | 65.99 | 63.91 | 64.38 | 953,518 | +1.01(+1.59%) |
Sep 26, 2011 | 63.01 | 63.44 | 60.37 | 63.38 | 895,979 | +1.15(+1.85%) |
Sep 23, 2011 | 59.77 | 62.29 | 59.26 | 62.23 | 1,321,743 | +2.22(+3.69%) |
Sep 22, 2011 | 59.48 | 61.56 | 58.53 | 60.01 | 1,749,130 | -1.88(-3.04%) |
Sep 21, 2011 | 65.05 | 65.42 | 61.49 | 61.89 | 1,484,651 | -3.05(-4.70%) |
Sep 20, 2011 | 65.45 | 66.12 | 64.35 | 64.95 | 1,275,489 | -0.33(-0.50%) |
Sep 19, 2011 | 63.68 | 65.81 | 62.88 | 65.27 | 978,468 | +0.14(+0.21%) |
Sep 16, 2011 | 64.86 | 65.61 | 63.53 | 65.13 | 1,250,856 | +0.43(+0.67%) |
Sep 15, 2011 | 64.47 | 65.02 | 63.03 | 64.70 | 767,334 | +1.14(+1.80%) |
Sep 14, 2011 | 62.80 | 64.84 | 61.07 | 63.56 | 1,219,809 | +1.16(+1.86%) |
Sep 13, 2011 | 61.61 | 62.94 | 60.98 | 62.39 | 1,232,402 | +1.29(+2.11%) |
Sep 12, 2011 | 59.44 | 62.48 | 59.00 | 61.10 | 1,490,598 | +0.54(+0.89%) |
Sep 09, 2011 | 61.54 | 63.47 | 59.49 | 60.56 | 1,740,889 | -1.73(-2.78%) |
Sep 08, 2011 | 62.14 | 64.01 | 61.93 | 62.30 | 1,221,695 | -0.45(-0.72%) |
Sep 07, 2011 | 61.03 | 63.39 | 60.32 | 62.75 | 1,783,012 | +2.93(+4.89%) |
Sep 06, 2011 | 59.29 | 60.60 | 57.90 | 59.82 | 1,686,804 | -1.69(-2.74%) |
Sep 02, 2011 | 64.08 | 64.10 | 60.94 | 61.51 | 1,422,262 | -3.92(-5.99%) |
Sep 01, 2011 | 65.94 | 67.63 | 65.00 | 65.43 | 1,644,569 | -0.26(-0.39%) |
Aug 31, 2011 | 65.69 | 67.93 | 64.19 | 65.69 | 2,305,835 | +1.73(+2.71%) |
Aug 30, 2011 | 63.27 | 64.28 | 61.94 | 63.95 | 1,496,211 | +0.40(+0.64%) |
Aug 29, 2011 | 61.49 | 63.82 | 61.27 | 63.55 | 1,259,303 | +3.36(+5.58%) |
Aug 26, 2011 | 56.52 | 60.69 | 56.21 | 60.19 | 1,152,723 | +3.33(+5.86%) |
Aug 25, 2011 | 59.20 | 60.09 | 56.48 | 56.86 | 1,284,224 | -1.62(-2.76%) |
Aug 24, 2011 | 56.20 | 58.81 | 55.65 | 58.47 | 1,360,427 | +2.73(+4.90%) |
Aug 23, 2011 | 52.23 | 55.99 | 51.51 | 55.74 | 1,072,259 | +3.78(+7.28%) |
Aug 22, 2011 | 52.03 | 53.40 | 51.51 | 51.96 | 1,206,520 | +1.24(+2.45%) |
Aug 19, 2011 | 53.20 | 54.88 | 50.40 | 50.72 | 2,208,025 | -3.25(-6.03%) |
Aug 18, 2011 | 57.92 | 57.97 | 53.37 | 53.97 | 2,225,582 | -5.78(-9.68%) |
Aug 17, 2011 | 62.34 | 62.91 | 59.12 | 59.75 | 1,216,706 | -1.99(-3.22%) |
Aug 16, 2011 | 62.98 | 63.03 | 61.09 | 61.74 | 916,332 | -2.06(-3.23%) |
Aug 15, 2011 | 63.91 | 65.03 | 62.42 | 63.80 | 868,490 | +0.18(+0.28%) |
Aug 12, 2011 | 62.68 | 64.08 | 61.40 | 63.63 | 1,093,631 | +1.45(+2.33%) |
Aug 11, 2011 | 59.45 | 63.03 | 59.24 | 62.18 | 1,417,887 | +3.09(+5.24%) |
Aug 10, 2011 | 59.05 | 62.09 | 58.63 | 59.08 | 2,009,469 | -0.99(-1.64%) |
Aug 09, 2011 | 63.36 | 60.08 | 55.00 | 60.07 | 1,785,511 | +2.99(+5.23%) |
Aug 08, 2011 | 63.36 | 64.12 | 56.24 | 57.08 | 3,240,707 | -8.57(-13.06%) |
Aug 05, 2011 | 62.57 | 66.23 | 61.07 | 65.66 | 2,497,903 | +4.12(+6.69%) |
Aug 04, 2011 | 66.84 | 67.36 | 61.42 | 61.54 | 2,382,925 | -6.88(-10.05%) |
Aug 03, 2011 | 66.75 | 68.60 | 64.69 | 68.41 | 1,131,057 | +1.86(+2.80%) |
Aug 02, 2011 | 68.87 | 69.78 | 66.45 | 66.55 | 1,655,856 | -3.10(-4.46%) |