Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 71.47 | 71.66 | 71.03 | 71.18 | 51,516,068 | -0.51(-0.71%) |
Sep 27, 2012 | 71.22 | 71.96 | 70.86 | 71.69 | 38,980,900 | +0.77(+1.08%) |
Sep 26, 2012 | 71.53 | 71.60 | 70.67 | 70.92 | 49,429,968 | -0.45(-0.63%) |
Sep 25, 2012 | 72.88 | 72.94 | 71.30 | 71.38 | 87,603,176 | -1.04(-1.44%) |
Sep 24, 2012 | 72.42 | 72.88 | 72.17 | 72.42 | 64,046,364 | -0.24(-0.33%) |
Sep 21, 2012 | 73.11 | 73.15 | 72.63 | 72.65 | 45,695,364 | +0.26(+0.36%) |
Sep 20, 2012 | 72.35 | 72.57 | 71.90 | 72.39 | 41,117,932 | -0.32(-0.44%) |
Sep 19, 2012 | 73.03 | 73.10 | 72.58 | 72.71 | 34,530,360 | -0.13(-0.17%) |
Sep 18, 2012 | 72.86 | 72.99 | 72.53 | 72.84 | 38,824,708 | -0.24(-0.33%) |
Sep 17, 2012 | 73.06 | 73.27 | 72.71 | 73.08 | 35,520,064 | -0.34(-0.46%) |
Sep 14, 2012 | 72.96 | 73.89 | 72.93 | 73.42 | 54,187,504 | +0.68(+0.93%) |
Sep 13, 2012 | 71.92 | 73.21 | 71.54 | 72.74 | 81,715,776 | +0.94(+1.31%) |
Sep 12, 2012 | 71.79 | 71.93 | 71.29 | 71.79 | 35,012,460 | +0.37(+0.51%) |
Sep 11, 2012 | 71.29 | 71.85 | 71.23 | 71.43 | 38,995,448 | +0.15(+0.21%) |
Sep 10, 2012 | 71.53 | 71.76 | 71.20 | 71.28 | 36,094,620 | -0.32(-0.45%) |
Sep 07, 2012 | 71.26 | 71.72 | 71.12 | 71.60 | 37,673,500 | +0.53(+0.74%) |
Sep 06, 2012 | 70.17 | 71.33 | 70.12 | 71.07 | 54,523,876 | +1.28(+1.84%) |
Sep 05, 2012 | 69.85 | 70.11 | 69.55 | 69.79 | 41,369,564 | +0.02(+0.02%) |
Sep 04, 2012 | 68.98 | 70.02 | 68.45 | 69.77 | 81,860,592 | +0.84(+1.22%) |
Aug 31, 2012 | 69.24 | 69.28 | 68.27 | 68.93 | 40,117,816 | +0.28(+0.41%) |
Aug 30, 2012 | 68.98 | 69.04 | 68.52 | 68.65 | 28,906,014 | -0.69(-0.99%) |
Aug 29, 2012 | 69.27 | 69.65 | 68.95 | 69.34 | 36,310,596 | +0.53(+0.77%) |
Aug 27, 2012 | 69.02 | 69.18 | 68.47 | 68.81 | 27,806,356 | +0.20(+0.30%) |
Aug 24, 2012 | 68.27 | 68.89 | 68.07 | 68.61 | 30,219,936 | +0.19(+0.27%) |
Aug 23, 2012 | 68.88 | 68.88 | 68.15 | 68.42 | 37,903,688 | -0.48(-0.70%) |
Aug 22, 2012 | 69.06 | 69.25 | 68.65 | 68.91 | 44,261,988 | -0.33(-0.48%) |
Aug 21, 2012 | 69.62 | 70.28 | 68.99 | 69.24 | 51,478,504 | -0.04(-0.06%) |
Aug 20, 2012 | 69.33 | 69.39 | 68.81 | 69.28 | 38,431,540 | -0.15(-0.22%) |
Aug 17, 2012 | 69.02 | 69.56 | 68.82 | 69.43 | 39,369,432 | +0.48(+0.70%) |
Aug 16, 2012 | 68.13 | 69.08 | 67.84 | 68.95 | 54,178,236 | +0.71(+1.05%) |
Aug 15, 2012 | 67.45 | 68.23 | 67.39 | 68.23 | 31,830,622 | +0.59(+0.88%) |
Aug 14, 2012 | 68.23 | 68.34 | 67.36 | 67.64 | 30,659,670 | -0.16(-0.24%) |
Aug 13, 2012 | 67.81 | 67.99 | 67.04 | 67.80 | 37,122,616 | -0.11(-0.16%) |
Aug 10, 2012 | 67.78 | 68.02 | 67.55 | 67.91 | 30,687,088 | -0.24(-0.35%) |
Aug 09, 2012 | 67.78 | 68.31 | 67.72 | 68.15 | 28,297,780 | +0.32(+0.48%) |
Aug 08, 2012 | 67.64 | 68.14 | 67.59 | 67.83 | 32,964,832 | -0.10(-0.15%) |
Aug 07, 2012 | 67.85 | 68.46 | 67.67 | 67.93 | 58,916,484 | +0.61(+0.91%) |
Aug 06, 2012 | 66.87 | 67.67 | 66.78 | 67.32 | 40,791,900 | +0.52(+0.78%) |
Aug 03, 2012 | 65.24 | 67.15 | 65.98 | 66.80 | 61,682,228 | +1.56(+2.38%) |
Aug 02, 2012 | 64.81 | 65.69 | 64.79 | 65.24 | 51,044,240 | -0.24(-0.36%) |
Aug 01, 2012 | 67.05 | 67.13 | 65.46 | 65.48 | 74,819,968 | -1.10(-1.65%) |
Jul 31, 2012 | 66.90 | 67.52 | 66.58 | 66.58 | 57,585,820 | -0.59(-0.89%) |
Jul 30, 2012 | 67.57 | 67.90 | 66.91 | 67.17 | 40,935,476 | -0.23(-0.34%) |
Jul 27, 2012 | 66.14 | 67.74 | 65.76 | 67.40 | 79,202,224 | +1.56(+2.37%) |
Jul 26, 2012 | 66.26 | 66.43 | 65.43 | 65.84 | 52,657,108 | +0.56(+0.86%) |
Jul 25, 2012 | 65.43 | 65.75 | 64.98 | 65.28 | 43,798,424 | +0.14(+0.22%) |
Jul 24, 2012 | 66.24 | 66.26 | 64.77 | 65.13 | 65,442,196 | -0.87(-1.31%) |
Jul 23, 2012 | 65.86 | 66.31 | 65.58 | 66.00 | 55,741,736 | -1.07(-1.60%) |
Jul 20, 2012 | 67.41 | 67.52 | 66.97 | 67.07 | 49,797,656 | -0.87(-1.28%) |
Jul 19, 2012 | 68.17 | 68.61 | 67.82 | 67.94 | 58,141,412 | -0.23(-0.34%) |
Jul 18, 2012 | 67.64 | 68.58 | 67.60 | 68.17 | 54,180,940 | +0.42(+0.61%) |
Jul 17, 2012 | 67.96 | 68.11 | 66.83 | 67.75 | 51,382,980 | +0.24(+0.35%) |
Jul 16, 2012 | 67.66 | 67.88 | 67.22 | 67.51 | 37,566,752 | -0.27(-0.40%) |
Jul 13, 2012 | 67.19 | 68.06 | 67.15 | 67.78 | 49,561,684 | +0.83(+1.25%) |
Jul 12, 2012 | 66.65 | 67.21 | 65.93 | 66.95 | 65,316,764 | -0.23(-0.34%) |
Jul 11, 2012 | 67.46 | 67.68 | 66.75 | 67.18 | 47,274,752 | -0.23(-0.34%) |
Jul 10, 2012 | 68.67 | 68.80 | 67.11 | 67.41 | 58,828,140 | -0.76(-1.11%) |
Jul 09, 2012 | 68.34 | 68.43 | 67.86 | 68.17 | 40,759,524 | -0.26(-0.38%) |
Jul 06, 2012 | 68.63 | 68.68 | 68.11 | 68.43 | 45,344,884 | -0.77(-1.12%) |
Jul 05, 2012 | 69.36 | 69.54 | 68.85 | 69.20 | 50,376,172 | -0.08(-0.11%) |
Jul 03, 2012 | 68.46 | 69.34 | 68.34 | 69.28 | 38,038,124 | +0.89(+1.30%) |
Jul 02, 2012 | 67.61 | 68.41 | 67.37 | 68.39 | 62,805,464 | +0.78(+1.16%) |
Jun 29, 2012 | 67.08 | 67.75 | 66.76 | 67.61 | 84,317,120 | +1.91(+2.91%) |
Jun 28, 2012 | 65.24 | 65.74 | 64.68 | 65.69 | 68,472,416 | -0.11(-0.17%) |
Jun 27, 2012 | 64.95 | 65.82 | 64.89 | 65.80 | 45,319,860 | +1.05(+1.63%) |
Jun 26, 2012 | 64.66 | 65.07 | 64.09 | 64.75 | 50,007,092 | +0.25(+0.39%) |
Jun 25, 2012 | 64.60 | 65.61 | 64.26 | 64.50 | 57,501,392 | -1.02(-1.56%) |
Jun 22, 2012 | 65.17 | 65.73 | 64.81 | 65.52 | 48,493,188 | +0.74(+1.14%) |
Jun 21, 2012 | 66.27 | 66.40 | 64.68 | 64.79 | 73,900,856 | -1.61(-2.43%) |
Jun 20, 2012 | 66.52 | 66.87 | 65.94 | 66.40 | 64,031,216 | -0.10(-0.15%) |
Jun 19, 2012 | 65.66 | 66.87 | 65.56 | 66.50 | 79,117,104 | +1.13(+1.73%) |
Jun 18, 2012 | 64.77 | 65.61 | 64.56 | 65.37 | 53,961,192 | +0.08(+0.12%) |
Jun 15, 2012 | 64.56 | 65.38 | 64.35 | 65.29 | 68,518,064 | +0.86(+1.34%) |
Jun 14, 2012 | 63.74 | 64.66 | 63.55 | 64.43 | 63,413,568 | +0.73(+1.14%) |
Jun 13, 2012 | 64.34 | 64.72 | 63.41 | 63.70 | 74,171,984 | -0.74(-1.15%) |
Jun 12, 2012 | 63.64 | 64.48 | 63.23 | 64.45 | 66,938,460 | +0.80(+1.26%) |
Jun 11, 2012 | 65.77 | 65.83 | 63.49 | 63.64 | 62,431,060 | -1.44(-2.21%) |
Jun 08, 2012 | 64.18 | 65.16 | 63.71 | 65.08 | 59,634,184 | +0.87(+1.36%) |
Jun 07, 2012 | 65.66 | 65.72 | 64.21 | 64.21 | 68,374,032 | -0.42(-0.65%) |
Jun 06, 2012 | 63.08 | 64.69 | 63.44 | 64.63 | 57,522,916 | +1.56(+2.47%) |
Jun 05, 2012 | 61.94 | 63.14 | 61.90 | 63.08 | 57,088,128 | +0.80(+1.29%) |
Jun 04, 2012 | 62.65 | 62.87 | 61.67 | 62.27 | 59,279,460 | -0.14(-0.23%) |
Jun 01, 2012 | 62.91 | 63.42 | 62.33 | 62.42 | 90,032,616 | -1.94(-3.01%) |
May 31, 2012 | 64.49 | 64.76 | 63.47 | 64.35 | 70,422,864 | -0.08(-0.13%) |
May 30, 2012 | 65.02 | 65.14 | 64.35 | 64.44 | 56,639,816 | -1.26(-1.92%) |
May 29, 2012 | 65.39 | 65.88 | 64.90 | 65.70 | 60,502,180 | +0.94(+1.45%) |
May 25, 2012 | 64.85 | 65.01 | 64.49 | 64.76 | 40,031,696 | -0.04(-0.07%) |
May 24, 2012 | 64.62 | 64.89 | 63.88 | 64.80 | 61,699,820 | +0.14(+0.21%) |
May 23, 2012 | 63.63 | 64.80 | 63.15 | 64.67 | 79,191,576 | +0.41(+0.64%) |
May 22, 2012 | 64.62 | 65.13 | 63.81 | 64.25 | 67,035,184 | -0.39(-0.60%) |
May 21, 2012 | 63.36 | 64.64 | 62.92 | 64.64 | 71,527,592 | +1.49(+2.35%) |
May 18, 2012 | 63.75 | 64.19 | 62.98 | 63.16 | 91,827,912 | -0.60(-0.94%) |
May 17, 2012 | 65.29 | 65.40 | 63.72 | 63.75 | 84,754,040 | -1.48(-2.27%) |
May 16, 2012 | 65.94 | 66.28 | 65.19 | 65.24 | 62,277,144 | -0.47(-0.71%) |
May 15, 2012 | 65.83 | 66.37 | 65.50 | 65.71 | 64,240,084 | -0.12(-0.18%) |
May 14, 2012 | 66.03 | 66.34 | 65.62 | 65.83 | 60,576,688 | -0.89(-1.33%) |
May 11, 2012 | 66.33 | 67.27 | 66.31 | 66.71 | 53,058,920 | -0.17(-0.25%) |
May 10, 2012 | 67.07 | 67.26 | 66.49 | 66.88 | 54,047,640 | +0.25(+0.38%) |
May 09, 2012 | 66.16 | 67.02 | 65.93 | 66.63 | 76,208,448 | -0.38(-0.57%) |
May 08, 2012 | 66.54 | 67.05 | 65.93 | 67.01 | 74,441,688 | -0.04(-0.06%) |
May 07, 2012 | 66.59 | 67.31 | 66.48 | 67.05 | 56,012,972 | +0.18(+0.27%) |
May 04, 2012 | 67.70 | 68.11 | 66.75 | 66.87 | 88,816,840 | -1.29(-1.90%) |
May 03, 2012 | 69.05 | 69.13 | 67.79 | 68.17 | 72,719,944 | -0.97(-1.41%) |
May 02, 2012 | 68.41 | 69.18 | 68.13 | 69.14 | 61,612,024 | +0.19(+0.27%) |
May 01, 2012 | 68.96 | 70.15 | 68.73 | 68.95 | 71,508,528 | +0.07(+0.10%) |
Apr 30, 2012 | 69.63 | 69.64 | 68.85 | 68.89 | 45,052,160 | -0.77(-1.10%) |
Apr 27, 2012 | 69.32 | 69.78 | 68.51 | 69.66 | 52,873,940 | +0.54(+0.78%) |
Apr 26, 2012 | 68.45 | 69.22 | 68.34 | 69.11 | 51,030,364 | +0.68(+0.99%) |
Apr 25, 2012 | 68.28 | 68.80 | 68.09 | 68.44 | 59,445,072 | +1.05(+1.56%) |
Apr 24, 2012 | 66.91 | 67.58 | 66.68 | 67.39 | 52,995,524 | +0.51(+0.76%) |
Apr 23, 2012 | 66.78 | 66.93 | 66.21 | 66.88 | 73,888,544 | -0.94(-1.38%) |
Apr 20, 2012 | 67.88 | 68.46 | 67.69 | 67.82 | 55,158,812 | +0.39(+0.58%) |
Apr 19, 2012 | 67.91 | 68.48 | 67.01 | 67.43 | 87,825,024 | -0.39(-0.57%) |
Apr 18, 2012 | 67.99 | 68.21 | 67.50 | 67.82 | 57,960,192 | -0.52(-0.75%) |
Apr 17, 2012 | 67.92 | 68.95 | 67.87 | 68.34 | 55,275,332 | +0.97(+1.44%) |
Apr 16, 2012 | 67.55 | 67.81 | 66.70 | 67.36 | 52,896,004 | +0.11(+0.16%) |
Apr 13, 2012 | 67.96 | 67.99 | 67.16 | 67.26 | 63,823,796 | -0.89(-1.31%) |
Apr 12, 2012 | 67.25 | 68.41 | 67.20 | 68.15 | 71,345,528 | +0.96(+1.43%) |
Apr 11, 2012 | 66.81 | 67.28 | 66.70 | 67.19 | 64,274,320 | +0.94(+1.42%) |
Apr 10, 2012 | 67.58 | 67.78 | 66.07 | 66.25 | 119,720,208 | -1.60(-2.36%) |
Apr 09, 2012 | 67.72 | 68.13 | 67.52 | 67.85 | 59,206,860 | -1.13(-1.64%) |
Apr 05, 2012 | 69.00 | 69.33 | 68.84 | 68.98 | 37,820,064 | -0.30(-0.44%) |
Apr 04, 2012 | 69.65 | 69.70 | 68.87 | 69.28 | 77,063,832 | -1.12(-1.60%) |
Apr 03, 2012 | 70.74 | 71.03 | 70.12 | 70.41 | 61,515,852 | -0.47(-0.67%) |
Apr 02, 2012 | 69.79 | 70.91 | 69.66 | 70.88 | 62,393,884 | +0.86(+1.23%) |
Mar 30, 2012 | 70.68 | 70.69 | 69.78 | 70.02 | 54,290,096 | -0.23(-0.32%) |
Mar 29, 2012 | 69.95 | 70.37 | 69.35 | 70.25 | 53,948,112 | -0.20(-0.29%) |
Mar 28, 2012 | 70.86 | 71.04 | 69.85 | 70.45 | 57,755,400 | -0.41(-0.57%) |
Mar 27, 2012 | 71.38 | 71.58 | 70.81 | 70.86 | 49,353,628 | -0.52(-0.72%) |
Mar 26, 2012 | 70.81 | 71.41 | 70.70 | 71.37 | 65,303,856 | +1.46(+2.09%) |
Mar 23, 2012 | 69.33 | 70.00 | 68.70 | 69.91 | 54,953,060 | +0.68(+0.98%) |
Mar 22, 2012 | 69.20 | 69.51 | 68.80 | 69.23 | 71,300,152 | -0.67(-0.96%) |
Mar 21, 2012 | 70.13 | 70.33 | 69.66 | 69.91 | 48,024,644 | -0.02(-0.03%) |
Mar 20, 2012 | 70.07 | 70.22 | 69.61 | 69.92 | 51,994,440 | -0.63(-0.89%) |
Mar 19, 2012 | 69.87 | 71.14 | 69.75 | 70.56 | 79,271,944 | +0.59(+0.84%) |
Mar 16, 2012 | 70.15 | 70.19 | 69.67 | 69.97 | 49,879,364 | -0.06(-0.08%) |
Mar 15, 2012 | 69.33 | 70.07 | 69.15 | 70.02 | 69,683,968 | +0.58(+0.84%) |
Mar 14, 2012 | 69.93 | 70.16 | 69.13 | 69.44 | 55,409,340 | -0.57(-0.82%) |
Mar 13, 2012 | 69.17 | 70.04 | 68.62 | 70.02 | 72,339,896 | +1.37(+1.99%) |
Mar 12, 2012 | 68.90 | 69.06 | 68.32 | 68.65 | 40,432,628 | -0.13(-0.20%) |
Mar 09, 2012 | 67.87 | 69.25 | 67.82 | 68.79 | 72,913,456 | +0.92(+1.35%) |
Mar 08, 2012 | 67.44 | 68.02 | 66.93 | 67.87 | 51,936,536 | +0.87(+1.30%) |
Mar 07, 2012 | 66.52 | 67.07 | 66.41 | 67.00 | 68,160,304 | +0.62(+0.94%) |
Mar 06, 2012 | 66.95 | 67.12 | 66.10 | 66.37 | 95,745,048 | -1.35(-1.99%) |
Mar 05, 2012 | 67.43 | 67.77 | 66.95 | 67.72 | 52,579,952 | +0.08(+0.11%) |
Mar 02, 2012 | 68.63 | 68.82 | 67.30 | 67.65 | 83,978,168 | -1.03(-1.50%) |
Mar 01, 2012 | 68.60 | 69.43 | 68.58 | 68.68 | 82,465,632 | +0.35(+0.52%) |
Feb 29, 2012 | 69.59 | 69.93 | 68.25 | 68.32 | 76,175,088 | -1.04(-1.49%) |
Feb 28, 2012 | 69.59 | 73.86 | 68.99 | 69.36 | 56,563,540 | -0.19(-0.27%) |
Feb 27, 2012 | 68.99 | 69.92 | 68.49 | 69.54 | 61,460,584 | -0.12(-0.17%) |
Feb 24, 2012 | 69.82 | 69.99 | 69.52 | 69.66 | 44,615,140 | -0.13(-0.19%) |
Feb 23, 2012 | 68.77 | 69.84 | 68.50 | 69.80 | 63,079,920 | +1.03(+1.50%) |
Feb 22, 2012 | 69.10 | 69.43 | 68.70 | 68.77 | 50,549,348 | -0.55(-0.79%) |
Feb 21, 2012 | 69.90 | 70.00 | 68.98 | 69.32 | 47,320,676 | -0.47(-0.68%) |
Feb 17, 2012 | 70.21 | 70.23 | 69.65 | 69.79 | 39,502,640 | -0.01(-0.01%) |
Feb 16, 2012 | 68.55 | 69.88 | 68.52 | 69.80 | 72,906,000 | +1.29(+1.88%) |
Feb 15, 2012 | 69.48 | 69.48 | 68.28 | 68.51 | 70,969,800 | -0.57(-0.83%) |
Feb 14, 2012 | 69.05 | 69.22 | 68.58 | 69.08 | 58,573,776 | -0.31(-0.45%) |
Feb 13, 2012 | 69.22 | 69.48 | 68.79 | 69.39 | 45,731,524 | +0.89(+1.29%) |
Feb 10, 2012 | 68.70 | 68.84 | 68.35 | 68.51 | 50,425,960 | -0.95(-1.37%) |
Feb 09, 2012 | 69.98 | 69.99 | 68.99 | 69.46 | 57,787,572 | -0.35(-0.50%) |
Feb 08, 2012 | 69.80 | 70.14 | 69.06 | 69.81 | 55,394,432 | +0.15(+0.22%) |
Feb 07, 2012 | 69.63 | 69.96 | 69.19 | 69.65 | 49,377,888 | -0.04(-0.06%) |
Feb 06, 2012 | 69.60 | 69.91 | 69.43 | 69.70 | 40,945,892 | -0.23(-0.33%) |
Feb 03, 2012 | 69.52 | 70.15 | 69.33 | 69.92 | 86,292,760 | +1.49(+2.18%) |
Feb 02, 2012 | 68.31 | 68.73 | 68.06 | 68.43 | 55,044,424 | +0.39(+0.57%) |
Feb 01, 2012 | 67.23 | 68.20 | 66.99 | 68.04 | 79,798,768 | +1.43(+2.15%) |
Jan 31, 2012 | 67.15 | 67.28 | 66.24 | 66.61 | 61,716,128 | -0.07(-0.10%) |
Jan 30, 2012 | 66.66 | 66.96 | 66.19 | 66.68 | 54,883,912 | -0.52(-0.78%) |
Jan 27, 2012 | 66.42 | 67.25 | 66.40 | 67.20 | 61,931,316 | +0.46(+0.68%) |
Jan 26, 2012 | 67.32 | 67.36 | 66.38 | 66.75 | 62,584,084 | -0.08(-0.11%) |
Jan 25, 2012 | 66.26 | 67.07 | 65.91 | 66.82 | 80,992,112 | +0.56(+0.85%) |
Jan 24, 2012 | 65.48 | 66.38 | 65.14 | 66.26 | 59,144,608 | +0.38(+0.58%) |
Jan 23, 2012 | 65.97 | 66.46 | 65.37 | 65.88 | 44,464,160 | -0.08(-0.13%) |
Jan 20, 2012 | 65.83 | 66.18 | 65.67 | 65.96 | 50,092,072 | +0.04(+0.06%) |
Jan 19, 2012 | 65.86 | 66.05 | 65.46 | 65.92 | 42,502,368 | +0.40(+0.62%) |
Jan 18, 2012 | 64.33 | 65.52 | 64.19 | 65.51 | 58,507,712 | +1.17(+1.82%) |
Jan 17, 2012 | 64.99 | 65.14 | 64.17 | 64.34 | 39,423,216 | -0.05(-0.08%) |
Jan 13, 2012 | 64.22 | 64.47 | 63.73 | 64.39 | 50,539,828 | -0.35(-0.53%) |
Jan 12, 2012 | 64.73 | 64.84 | 64.01 | 64.74 | 41,075,904 | +0.19(+0.30%) |
Jan 11, 2012 | 64.02 | 64.63 | 63.95 | 64.55 | 39,676,732 | +0.25(+0.39%) |
Jan 10, 2012 | 64.20 | 64.43 | 64.03 | 64.29 | 50,954,016 | +0.93(+1.46%) |
Jan 09, 2012 | 63.34 | 63.48 | 62.72 | 63.37 | 59,570,416 | +0.32(+0.50%) |
Jan 06, 2012 | 63.24 | 63.54 | 62.61 | 63.05 | 53,977,536 | -0.16(-0.25%) |
Jan 05, 2012 | 62.85 | 63.51 | 61.85 | 63.20 | 67,944,864 | +0.35(+0.56%) |
Jan 04, 2012 | 62.87 | 63.10 | 62.44 | 62.85 | 40,346,968 | +0.68(+1.10%) |
Dec 30, 2011 | 62.44 | 62.82 | 62.12 | 62.17 | 37,947,644 | -0.34(-0.54%) |
Dec 29, 2011 | 62.15 | 62.75 | 62.04 | 62.51 | 32,136,606 | +0.62(+1.01%) |
Dec 28, 2011 | 63.12 | 63.14 | 61.76 | 61.88 | 44,854,612 | -1.15(-1.82%) |
Dec 27, 2011 | 62.60 | 63.36 | 62.45 | 63.03 | 31,936,076 | +0.19(+0.30%) |
Dec 23, 2011 | 62.84 | 62.95 | 62.45 | 62.84 | 28,871,472 | +0.63(+1.01%) |
Dec 21, 2011 | 61.68 | 62.40 | 61.01 | 62.21 | 70,552,928 | +0.25(+0.41%) |
Dec 20, 2011 | 60.86 | 62.05 | 60.83 | 61.96 | 88,376,352 | +2.39(+4.01%) |
Dec 19, 2011 | 61.18 | 61.41 | 59.42 | 59.57 | 63,015,904 | -1.05(-1.73%) |
Dec 16, 2011 | 60.63 | 61.47 | 60.17 | 60.62 | 78,951,976 | +0.47(+0.78%) |
Dec 15, 2011 | 60.45 | 60.49 | 59.59 | 60.15 | 59,696,712 | +0.55(+0.93%) |
Dec 14, 2011 | 59.77 | 60.31 | 59.21 | 59.59 | 92,597,968 | -0.75(-1.25%) |
Dec 13, 2011 | 62.27 | 62.47 | 60.02 | 60.35 | 94,185,672 | -1.28(-2.08%) |
Dec 12, 2011 | 61.65 | 62.58 | 60.82 | 61.63 | 56,765,108 | -0.90(-1.44%) |
Dec 09, 2011 | 60.82 | 62.89 | 60.72 | 62.53 | 86,050,208 | +1.83(+3.01%) |
Dec 08, 2011 | 61.99 | 62.23 | 60.58 | 60.70 | 84,060,456 | -1.95(-3.11%) |
Dec 07, 2011 | 62.31 | 62.97 | 61.35 | 62.65 | 66,642,356 | -0.13(-0.20%) |
Dec 06, 2011 | 62.76 | 63.16 | 62.15 | 62.77 | 51,970,332 | +0.06(+0.09%) |
Dec 05, 2011 | 62.86 | 63.24 | 62.19 | 62.71 | 69,650,808 | +1.06(+1.71%) |
Dec 02, 2011 | 62.15 | 62.60 | 61.50 | 61.66 | 56,835,992 | +0.25(+0.41%) |
Dec 01, 2011 | 61.63 | 62.20 | 61.29 | 61.41 | 66,778,720 | -0.44(-0.72%) |
Nov 30, 2011 | 60.87 | 61.90 | 58.43 | 61.85 | 111,814,392 | +3.41(+5.84%) |
Nov 29, 2011 | 58.59 | 58.87 | 57.98 | 58.44 | 69,298,056 | -0.11(-0.19%) |
Nov 28, 2011 | 57.96 | 58.65 | 57.81 | 58.54 | 70,515,336 | +2.66(+4.76%) |
Nov 25, 2011 | 56.25 | 57.08 | 55.89 | 55.89 | 33,578,336 | -0.72(-1.27%) |
Nov 23, 2011 | 57.80 | 57.96 | 56.51 | 56.61 | 83,128,800 | -1.84(-3.14%) |
Nov 22, 2011 | 58.83 | 59.25 | 58.13 | 58.44 | 66,040,980 | -0.49(-0.84%) |
Nov 21, 2011 | 59.17 | 59.43 | 58.39 | 58.94 | 69,399,968 | -1.44(-2.39%) |
Nov 18, 2011 | 60.61 | 60.79 | 59.94 | 60.38 | 63,732,104 | -0.02(-0.03%) |
Nov 17, 2011 | 61.20 | 61.61 | 59.79 | 60.40 | 94,083,184 | -0.87(-1.42%) |
Nov 16, 2011 | 61.63 | 62.81 | 61.16 | 61.27 | 67,823,240 | -1.01(-1.62%) |
Nov 15, 2011 | 61.17 | 62.61 | 60.76 | 62.28 | 78,421,224 | +0.78(+1.27%) |
Nov 14, 2011 | 62.16 | 62.30 | 61.04 | 61.50 | 72,853,048 | -0.90(-1.44%) |
Nov 11, 2011 | 61.52 | 62.52 | 60.84 | 62.40 | 74,454,600 | +1.60(+2.64%) |
Nov 10, 2011 | 61.34 | 61.43 | 60.09 | 60.79 | 84,678,760 | +0.44(+0.74%) |
Nov 09, 2011 | 61.51 | 62.01 | 60.25 | 60.35 | 93,891,432 | -3.02(-4.77%) |
Nov 08, 2011 | 63.03 | 63.45 | 61.62 | 63.37 | 86,158,336 | +0.91(+1.46%) |
Nov 07, 2011 | 62.50 | 62.81 | 61.15 | 62.45 | 80,031,592 | -0.13(-0.20%) |
Nov 04, 2011 | 62.23 | 62.76 | 61.70 | 62.58 | 77,798,184 | -0.31(-0.49%) |
Nov 03, 2011 | 62.30 | 63.08 | 60.64 | 62.89 | 88,955,648 | +1.53(+2.49%) |
Nov 02, 2011 | 60.92 | 61.49 | 60.26 | 61.36 | 76,073,816 | +1.48(+2.47%) |
Nov 01, 2011 | 59.71 | 61.21 | 59.53 | 59.89 | 131,185,224 | -2.20(-3.54%) |
Oct 31, 2011 | 62.79 | 63.28 | 62.02 | 62.08 | 79,806,632 | -1.69(-2.66%) |
Oct 28, 2011 | 64.01 | 64.53 | 63.55 | 63.78 | 98,224,536 | -0.33(-0.51%) |
Oct 27, 2011 | 63.16 | 64.57 | 60.95 | 64.11 | 154,413,568 | +3.21(+5.28%) |
Oct 26, 2011 | 60.90 | 61.27 | 59.17 | 60.89 | 91,348,896 | +1.03(+1.72%) |
Oct 25, 2011 | 61.15 | 61.19 | 59.69 | 59.86 | 79,578,232 | -1.73(-2.81%) |
Oct 24, 2011 | 59.94 | 61.72 | 59.69 | 61.59 | 97,025,520 | +1.92(+3.22%) |
Oct 21, 2011 | 59.20 | 59.69 | 58.74 | 59.67 | 72,018,936 | +1.27(+2.17%) |
Oct 20, 2011 | 58.35 | 58.49 | 56.83 | 58.40 | 108,477,704 | +0.16(+0.27%) |
Oct 19, 2011 | 59.23 | 59.69 | 57.94 | 58.24 | 84,722,432 | -1.16(-1.95%) |
Oct 18, 2011 | 58.06 | 59.80 | 56.92 | 59.40 | 117,953,600 | +1.54(+2.65%) |
Oct 17, 2011 | 59.15 | 59.24 | 57.57 | 57.87 | 68,556,744 | -1.81(-3.04%) |
Oct 14, 2011 | 59.21 | 59.84 | 58.56 | 59.68 | 83,169,752 | +1.16(+1.98%) |
Oct 13, 2011 | 58.23 | 58.82 | 57.53 | 58.52 | 64,554,920 | -0.05(-0.09%) |
Oct 12, 2011 | 58.19 | 59.17 | 57.73 | 58.57 | 105,554,664 | +0.82(+1.42%) |
Oct 11, 2011 | 57.35 | 57.98 | 56.66 | 57.75 | 75,306,688 | +0.39(+0.69%) |
Oct 10, 2011 | 56.18 | 57.36 | 54.98 | 57.35 | 91,010,688 | +2.41(+4.38%) |
Oct 07, 2011 | 56.52 | 56.72 | 54.69 | 54.95 | 111,653,064 | -1.38(-2.44%) |
Oct 06, 2011 | 55.79 | 56.46 | 55.58 | 56.32 | 102,254,784 | +1.22(+2.22%) |
Oct 05, 2011 | 54.34 | 55.47 | 53.62 | 55.10 | 119,610,960 | +0.75(+1.37%) |
Oct 04, 2011 | 50.60 | 54.43 | 50.41 | 54.35 | 196,742,128 | +3.19(+6.23%) |