Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 86.30 | 86.62 | 85.91 | 86.20 | 795,019 | +0.28(+0.32%) |
Oct 26, 2012 | 86.11 | 85.92 | 85.92 | 85.92 | 470,480 | -0.11(-0.13%) |
Oct 25, 2012 | 86.25 | 86.64 | 85.94 | 86.03 | 558,284 | +1.12(+1.32%) |
Oct 24, 2012 | 85.00 | 85.30 | 84.77 | 84.91 | 370,313 | +0.60(+0.72%) |
Oct 23, 2012 | 84.39 | 84.51 | 83.75 | 84.31 | 498,893 | -0.86(-1.01%) |
Oct 19, 2012 | 85.73 | 85.79 | 85.08 | 85.17 | 374,828 | -0.17(-0.19%) |
Oct 18, 2012 | 85.25 | 85.74 | 85.25 | 85.33 | 553,746 | -1.14(-1.32%) |
Oct 17, 2012 | 86.20 | 86.76 | 86.17 | 86.47 | 594,670 | -0.40(-0.46%) |
Oct 16, 2012 | 87.00 | 87.01 | 86.46 | 86.87 | 452,703 | +0.90(+1.04%) |
Oct 15, 2012 | 86.34 | 86.36 | 85.63 | 85.97 | 512,981 | +0.35(+0.41%) |
Oct 12, 2012 | 85.79 | 86.05 | 85.49 | 85.63 | 444,402 | +0.11(+0.13%) |
Oct 11, 2012 | 85.99 | 86.02 | 85.38 | 85.51 | 418,477 | +0.41(+0.48%) |
Oct 10, 2012 | 85.26 | 85.57 | 84.95 | 85.11 | 495,938 | -0.47(-0.55%) |
Oct 09, 2012 | 85.94 | 86.15 | 85.55 | 85.57 | 405,696 | -1.27(-1.46%) |
Oct 08, 2012 | 86.80 | 87.10 | 86.70 | 86.84 | 416,337 | -0.62(-0.71%) |
Oct 05, 2012 | 87.90 | 88.25 | 87.20 | 87.46 | 900,941 | -0.08(-0.09%) |
Oct 04, 2012 | 87.81 | 87.96 | 87.41 | 87.54 | 1,046,830 | +1.34(+1.55%) |
Oct 03, 2012 | 86.05 | 86.38 | 85.60 | 86.21 | 902,282 | +0.48(+0.55%) |
Oct 02, 2012 | 85.98 | 86.39 | 85.47 | 85.73 | 577,293 | +0.00(+0.00%) |
Oct 01, 2012 | 86.26 | 86.75 | 85.56 | 85.73 | 800,525 | +0.67(+0.79%) |
Sep 28, 2012 | 85.21 | 85.23 | 84.55 | 85.06 | 719,953 | -0.29(-0.34%) |
Sep 27, 2012 | 85.16 | 85.60 | 84.86 | 85.35 | 594,477 | +0.62(+0.73%) |
Sep 26, 2012 | 85.20 | 85.30 | 84.50 | 84.74 | 1,020,295 | -0.24(-0.28%) |
Sep 25, 2012 | 85.81 | 86.31 | 84.92 | 84.98 | 1,133,400 | +0.57(+0.67%) |
Sep 24, 2012 | 84.05 | 84.59 | 83.95 | 84.41 | 563,135 | +0.50(+0.59%) |
Sep 21, 2012 | 84.02 | 84.42 | 83.74 | 83.91 | 434,828 | -0.05(-0.05%) |
Sep 20, 2012 | 83.72 | 84.05 | 83.43 | 83.96 | 726,251 | +0.54(+0.65%) |
Sep 19, 2012 | 83.63 | 83.78 | 83.30 | 83.42 | 567,900 | -0.32(-0.39%) |
Sep 18, 2012 | 83.53 | 84.65 | 83.35 | 83.74 | 1,324,064 | +1.57(+1.91%) |
Sep 17, 2012 | 82.30 | 82.68 | 82.05 | 82.17 | 989,043 | +0.14(+0.17%) |
Sep 14, 2012 | 81.72 | 82.51 | 81.64 | 82.03 | 673,519 | -0.44(-0.53%) |
Sep 13, 2012 | 81.54 | 82.65 | 81.36 | 82.47 | 1,014,404 | +1.46(+1.80%) |
Sep 12, 2012 | 80.93 | 81.39 | 80.59 | 81.02 | 862,033 | -1.00(-1.21%) |
Sep 11, 2012 | 82.46 | 82.54 | 81.90 | 82.01 | 924,526 | +0.29(+0.35%) |
Sep 10, 2012 | 81.72 | 82.10 | 81.69 | 81.72 | 744,315 | -0.69(-0.84%) |
Sep 07, 2012 | 82.87 | 83.11 | 82.17 | 82.42 | 1,234,997 | -2.21(-2.61%) |
Sep 06, 2012 | 84.49 | 85.01 | 84.37 | 84.63 | 1,101,370 | +0.99(+1.18%) |
Sep 05, 2012 | 83.57 | 84.15 | 83.32 | 83.64 | 1,831,550 | +1.01(+1.22%) |
Sep 04, 2012 | 82.75 | 82.85 | 82.46 | 82.64 | 878,588 | +1.50(+1.85%) |
Aug 31, 2012 | 82.12 | 82.17 | 80.88 | 81.14 | 1,256,859 | -0.51(-0.62%) |
Aug 30, 2012 | 82.32 | 82.46 | 81.57 | 81.64 | 1,684,786 | +0.65(+0.81%) |
Aug 29, 2012 | 81.11 | 81.34 | 80.82 | 80.99 | 419,276 | +0.76(+0.94%) |
Aug 27, 2012 | 80.24 | 80.62 | 80.19 | 80.23 | 392,322 | +0.01(+0.02%) |
Aug 24, 2012 | 80.25 | 80.79 | 79.73 | 80.21 | 682,995 | +0.39(+0.49%) |
Aug 23, 2012 | 79.63 | 80.48 | 79.23 | 79.82 | 914,843 | +0.74(+0.94%) |
Aug 22, 2012 | 79.47 | 79.62 | 78.76 | 79.08 | 1,189,000 | +0.41(+0.52%) |
Aug 21, 2012 | 79.02 | 79.14 | 78.57 | 78.67 | 1,173,713 | -0.42(-0.54%) |
Aug 20, 2012 | 78.99 | 79.16 | 78.59 | 79.09 | 458,017 | +0.32(+0.41%) |
Aug 17, 2012 | 78.79 | 78.89 | 78.52 | 78.77 | 686,387 | -0.82(-1.04%) |
Aug 16, 2012 | 79.43 | 79.71 | 79.26 | 79.60 | 440,077 | -0.31(-0.39%) |
Aug 15, 2012 | 80.04 | 80.09 | 79.60 | 79.91 | 916,813 | +0.41(+0.51%) |
Aug 14, 2012 | 79.54 | 79.88 | 79.22 | 79.50 | 413,910 | +0.28(+0.36%) |
Aug 13, 2012 | 79.15 | 79.39 | 78.85 | 79.22 | 341,921 | -0.43(-0.54%) |
Aug 10, 2012 | 78.70 | 79.69 | 78.55 | 79.65 | 376,416 | +0.23(+0.29%) |
Aug 09, 2012 | 79.34 | 79.70 | 79.29 | 79.42 | 399,553 | +0.00(+0.00%) |
Aug 08, 2012 | 79.70 | 79.86 | 79.26 | 79.42 | 659,824 | -0.22(-0.27%) |
Aug 07, 2012 | 79.57 | 79.95 | 79.24 | 79.63 | 576,261 | +1.11(+1.42%) |
Aug 06, 2012 | 78.78 | 79.01 | 78.52 | 78.52 | 1,503,739 | -0.71(-0.89%) |
Aug 03, 2012 | 78.99 | 79.39 | 78.90 | 79.23 | 1,791,209 | +0.24(+0.30%) |
Aug 02, 2012 | 79.63 | 79.83 | 78.53 | 78.99 | 1,533,647 | -1.04(-1.30%) |
Aug 01, 2012 | 80.82 | 80.03 | 80.03 | 80.03 | 1,936,713 | +0.62(+0.78%) |
Jul 31, 2012 | 80.41 | 80.41 | 79.29 | 79.41 | 1,190,081 | -1.26(-1.56%) |
Jul 30, 2012 | 80.21 | 80.76 | 80.15 | 80.67 | 1,586,141 | +1.03(+1.29%) |
Jul 27, 2012 | 79.62 | 80.07 | 79.44 | 79.64 | 1,312,769 | +0.60(+0.76%) |
Jul 26, 2012 | 79.23 | 79.37 | 78.76 | 79.04 | 1,349,927 | +2.75(+3.60%) |
Jul 25, 2012 | 76.24 | 76.78 | 76.05 | 76.29 | 892,519 | +0.22(+0.29%) |
Jul 24, 2012 | 76.69 | 76.73 | 75.73 | 76.07 | 761,874 | -0.55(-0.72%) |
Jul 23, 2012 | 76.96 | 77.05 | 76.40 | 76.62 | 1,012,300 | -1.75(-2.24%) |
Jul 20, 2012 | 79.22 | 79.31 | 78.22 | 78.37 | 1,327,732 | -0.50(-0.63%) |
Jul 19, 2012 | 78.93 | 79.27 | 78.67 | 78.87 | 709,575 | +0.33(+0.43%) |
Jul 18, 2012 | 78.42 | 78.59 | 78.24 | 78.53 | 718,729 | +0.41(+0.52%) |
Jul 17, 2012 | 77.90 | 78.28 | 77.61 | 78.13 | 842,776 | +0.59(+0.76%) |
Jul 16, 2012 | 77.90 | 77.93 | 77.29 | 77.54 | 830,024 | +0.01(+0.01%) |
Jul 13, 2012 | 76.84 | 77.66 | 76.83 | 77.53 | 516,753 | +1.08(+1.41%) |
Jul 12, 2012 | 76.09 | 76.61 | 75.76 | 76.45 | 397,684 | -0.33(-0.43%) |
Jul 11, 2012 | 77.33 | 77.35 | 76.34 | 76.78 | 627,439 | +0.23(+0.30%) |
Jul 10, 2012 | 77.05 | 77.13 | 76.24 | 76.55 | 813,367 | +0.39(+0.51%) |
Jul 09, 2012 | 76.63 | 76.66 | 75.94 | 76.17 | 492,820 | -0.42(-0.55%) |
Jul 06, 2012 | 76.45 | 76.83 | 76.35 | 76.59 | 822,396 | +0.41(+0.54%) |
Jul 05, 2012 | 76.22 | 76.45 | 76.13 | 76.18 | 316,630 | -0.77(-1.00%) |
Jul 03, 2012 | 76.92 | 77.19 | 76.66 | 76.95 | 482,370 | -0.35(-0.45%) |
Jul 02, 2012 | 76.46 | 77.30 | 76.43 | 77.30 | 1,005,961 | +0.74(+0.96%) |
Jun 29, 2012 | 76.88 | 76.88 | 76.24 | 76.57 | 1,083,050 | +1.22(+1.62%) |
Jun 28, 2012 | 74.41 | 75.35 | 73.95 | 75.35 | 552,426 | +0.29(+0.39%) |
Jun 27, 2012 | 75.11 | 75.54 | 74.95 | 75.06 | 809,354 | +0.53(+0.71%) |
Jun 26, 2012 | 73.84 | 74.70 | 73.70 | 74.53 | 647,244 | +1.26(+1.71%) |
Jun 25, 2012 | 73.84 | 73.88 | 73.11 | 73.28 | 933,881 | -0.57(-0.77%) |
Jun 22, 2012 | 74.31 | 74.35 | 73.62 | 73.85 | 371,708 | +0.16(+0.22%) |
Jun 21, 2012 | 74.50 | 74.93 | 73.63 | 73.68 | 574,044 | -0.97(-1.30%) |
Jun 20, 2012 | 74.66 | 75.38 | 74.49 | 74.66 | 789,808 | +0.42(+0.56%) |
Jun 19, 2012 | 74.09 | 74.79 | 74.08 | 74.24 | 576,028 | -0.22(-0.30%) |
Jun 18, 2012 | 74.17 | 74.94 | 73.97 | 74.46 | 567,007 | +0.48(+0.64%) |
Jun 15, 2012 | 74.06 | 74.34 | 73.71 | 73.99 | 771,537 | +0.19(+0.25%) |
Jun 14, 2012 | 73.87 | 74.10 | 73.58 | 73.80 | 760,092 | +0.13(+0.17%) |
Jun 13, 2012 | 73.89 | 74.17 | 73.39 | 73.68 | 518,304 | +0.17(+0.23%) |
Jun 12, 2012 | 73.45 | 73.68 | 72.82 | 73.51 | 807,171 | +0.88(+1.22%) |
Jun 11, 2012 | 73.88 | 73.89 | 72.49 | 72.62 | 896,530 | -0.63(-0.86%) |
Jun 08, 2012 | 72.99 | 73.45 | 72.83 | 73.25 | 745,567 | +0.75(+1.03%) |
Jun 07, 2012 | 73.81 | 73.81 | 72.43 | 72.50 | 713,577 | -0.21(-0.29%) |
Jun 06, 2012 | 71.56 | 72.85 | 71.48 | 72.71 | 2,267,072 | +2.95(+4.23%) |
Jun 05, 2012 | 69.52 | 69.82 | 69.35 | 69.76 | 401,394 | +0.04(+0.05%) |
Jun 04, 2012 | 69.46 | 70.09 | 69.18 | 69.72 | 499,198 | +0.34(+0.49%) |
Jun 01, 2012 | 69.81 | 70.17 | 69.12 | 69.38 | 735,884 | -1.44(-2.03%) |
May 31, 2012 | 70.72 | 71.13 | 69.95 | 70.82 | 576,759 | +0.62(+0.89%) |
May 30, 2012 | 70.95 | 71.02 | 70.20 | 70.20 | 494,835 | -1.14(-1.59%) |
May 29, 2012 | 71.34 | 71.53 | 71.06 | 71.34 | 761,069 | +1.05(+1.50%) |
May 25, 2012 | 69.75 | 70.57 | 69.75 | 70.28 | 651,822 | +0.40(+0.57%) |
May 24, 2012 | 69.55 | 70.10 | 69.29 | 69.88 | 740,142 | +0.48(+0.70%) |
May 23, 2012 | 69.56 | 69.71 | 68.75 | 69.40 | 998,455 | -1.43(-2.02%) |
May 22, 2012 | 70.56 | 71.29 | 70.52 | 70.83 | 751,962 | -0.39(-0.54%) |
May 21, 2012 | 70.49 | 71.28 | 70.26 | 71.22 | 628,107 | +0.96(+1.36%) |
May 18, 2012 | 70.34 | 70.56 | 69.96 | 70.26 | 1,179,220 | -1.01(-1.42%) |
May 17, 2012 | 72.14 | 72.26 | 71.27 | 71.27 | 1,064,395 | -1.35(-1.86%) |
May 16, 2012 | 73.33 | 73.40 | 72.60 | 72.62 | 868,973 | -0.79(-1.08%) |
May 15, 2012 | 73.52 | 74.00 | 73.25 | 73.42 | 432,504 | -0.18(-0.24%) |
May 14, 2012 | 73.18 | 74.12 | 72.91 | 73.59 | 656,006 | -0.53(-0.71%) |
May 11, 2012 | 73.63 | 74.86 | 73.63 | 74.12 | 466,250 | +0.58(+0.79%) |
May 10, 2012 | 73.62 | 74.06 | 73.45 | 73.54 | 1,157,404 | -0.81(-1.09%) |
May 09, 2012 | 73.77 | 74.92 | 73.57 | 74.35 | 1,512,148 | -0.26(-0.35%) |
May 08, 2012 | 75.18 | 75.31 | 74.16 | 74.61 | 1,801,099 | -2.04(-2.67%) |
May 07, 2012 | 76.19 | 76.77 | 76.19 | 76.66 | 612,856 | +0.21(+0.27%) |
May 04, 2012 | 77.30 | 77.42 | 76.29 | 76.45 | 518,945 | -0.62(-0.80%) |
May 03, 2012 | 77.50 | 77.75 | 76.77 | 77.06 | 981,683 | -0.20(-0.26%) |
May 02, 2012 | 75.56 | 77.44 | 75.54 | 77.26 | 1,470,978 | +1.33(+1.75%) |
May 01, 2012 | 75.70 | 76.01 | 75.53 | 75.94 | 907,524 | +0.82(+1.09%) |
Apr 30, 2012 | 75.10 | 75.21 | 74.72 | 75.12 | 634,823 | -0.80(-1.06%) |
Apr 27, 2012 | 75.59 | 76.21 | 75.49 | 75.92 | 443,393 | +0.32(+0.42%) |
Apr 26, 2012 | 75.31 | 75.68 | 75.21 | 75.60 | 544,156 | +0.20(+0.27%) |
Apr 25, 2012 | 75.18 | 75.54 | 75.06 | 75.40 | 1,039,537 | +0.56(+0.74%) |
Apr 24, 2012 | 74.60 | 75.14 | 74.52 | 74.84 | 650,712 | +0.08(+0.11%) |
Apr 23, 2012 | 74.80 | 74.84 | 74.02 | 74.76 | 639,743 | -0.84(-1.11%) |
Apr 20, 2012 | 75.98 | 75.98 | 75.36 | 75.60 | 1,185,056 | +0.04(+0.05%) |
Apr 19, 2012 | 75.65 | 75.91 | 75.13 | 75.56 | 913,884 | +0.50(+0.66%) |
Apr 18, 2012 | 75.01 | 75.20 | 74.63 | 75.07 | 906,957 | +0.98(+1.32%) |
Apr 17, 2012 | 74.26 | 74.47 | 73.68 | 74.09 | 1,085,317 | +1.32(+1.82%) |
Apr 16, 2012 | 72.92 | 73.05 | 72.45 | 72.76 | 925,925 | +0.82(+1.15%) |
Apr 13, 2012 | 72.09 | 72.12 | 71.54 | 71.94 | 716,735 | -0.71(-0.97%) |
Apr 12, 2012 | 72.08 | 73.06 | 72.04 | 72.64 | 722,225 | +1.23(+1.73%) |
Apr 11, 2012 | 70.99 | 71.50 | 70.94 | 71.41 | 696,232 | +0.77(+1.08%) |
Apr 10, 2012 | 71.88 | 71.94 | 70.45 | 70.65 | 884,009 | -0.87(-1.22%) |
Apr 09, 2012 | 71.31 | 71.70 | 71.10 | 71.52 | 327,616 | -0.23(-0.32%) |
Apr 05, 2012 | 71.62 | 71.87 | 71.37 | 71.75 | 830,875 | -0.19(-0.26%) |
Apr 04, 2012 | 72.07 | 72.42 | 71.25 | 71.93 | 1,408,579 | -0.86(-1.18%) |
Apr 03, 2012 | 73.25 | 73.56 | 72.45 | 72.79 | 619,108 | -0.96(-1.30%) |
Apr 02, 2012 | 72.35 | 73.92 | 72.21 | 73.75 | 1,013,670 | +2.07(+2.88%) |
Mar 30, 2012 | 71.65 | 71.81 | 71.35 | 71.69 | 766,046 | -0.27(-0.38%) |
Mar 29, 2012 | 71.46 | 71.97 | 71.31 | 71.96 | 484,213 | -0.01(-0.01%) |
Mar 28, 2012 | 72.52 | 72.56 | 71.68 | 71.97 | 454,740 | -0.65(-0.90%) |
Mar 27, 2012 | 72.70 | 72.80 | 72.43 | 72.62 | 440,931 | -0.27(-0.38%) |
Mar 26, 2012 | 72.76 | 73.02 | 72.64 | 72.90 | 722,903 | +1.43(+2.01%) |
Mar 23, 2012 | 71.17 | 71.53 | 70.74 | 71.46 | 613,441 | -0.17(-0.24%) |
Mar 22, 2012 | 71.40 | 71.78 | 71.37 | 71.63 | 497,522 | -0.27(-0.38%) |
Mar 21, 2012 | 71.60 | 72.03 | 71.50 | 71.91 | 463,586 | +0.40(+0.56%) |
Mar 20, 2012 | 71.51 | 71.51 | 70.91 | 71.51 | 502,681 | +0.06(+0.08%) |
Mar 19, 2012 | 71.47 | 71.66 | 71.38 | 71.45 | 680,536 | -0.07(-0.09%) |
Mar 16, 2012 | 71.94 | 72.09 | 71.36 | 71.52 | 761,815 | +0.16(+0.22%) |
Mar 15, 2012 | 71.41 | 71.51 | 71.00 | 71.36 | 882,691 | -0.46(-0.64%) |
Mar 14, 2012 | 71.98 | 72.06 | 71.51 | 71.82 | 1,081,148 | -0.80(-1.10%) |
Mar 13, 2012 | 71.70 | 72.62 | 71.69 | 72.62 | 601,794 | +0.65(+0.91%) |
Mar 12, 2012 | 71.85 | 72.31 | 71.71 | 71.97 | 623,435 | +0.01(+0.01%) |
Mar 09, 2012 | 71.80 | 71.99 | 71.45 | 71.96 | 429,529 | +0.32(+0.45%) |
Mar 08, 2012 | 71.25 | 71.67 | 71.20 | 71.64 | 636,866 | +1.06(+1.51%) |
Mar 07, 2012 | 70.52 | 70.80 | 70.40 | 70.58 | 790,406 | +0.22(+0.31%) |
Mar 06, 2012 | 71.05 | 71.09 | 70.27 | 70.36 | 1,179,483 | -1.75(-2.43%) |
Mar 05, 2012 | 72.09 | 72.28 | 71.68 | 72.12 | 1,239,983 | +1.05(+1.48%) |
Mar 02, 2012 | 71.07 | 71.13 | 70.64 | 71.06 | 552,080 | -0.72(-1.00%) |
Mar 01, 2012 | 71.42 | 71.99 | 71.40 | 71.78 | 783,115 | +0.79(+1.12%) |
Feb 29, 2012 | 71.16 | 71.32 | 70.87 | 70.99 | 1,060,107 | +0.64(+0.91%) |
Feb 28, 2012 | 69.82 | 70.36 | 69.70 | 70.35 | 640,220 | +0.70(+1.00%) |
Feb 27, 2012 | 69.11 | 69.91 | 69.01 | 69.65 | 479,695 | +0.15(+0.21%) |
Feb 24, 2012 | 69.60 | 69.72 | 69.40 | 69.50 | 766,311 | +0.29(+0.42%) |
Feb 23, 2012 | 69.01 | 69.34 | 68.78 | 69.21 | 443,598 | +0.15(+0.21%) |
Feb 22, 2012 | 68.83 | 69.22 | 68.78 | 69.06 | 509,884 | +0.31(+0.45%) |
Feb 21, 2012 | 69.07 | 69.11 | 68.72 | 68.75 | 677,171 | -1.02(-1.46%) |
Feb 17, 2012 | 69.58 | 69.81 | 69.36 | 69.78 | 560,855 | -0.21(-0.30%) |
Feb 16, 2012 | 69.10 | 69.99 | 69.03 | 69.99 | 784,032 | +1.00(+1.45%) |
Feb 15, 2012 | 69.51 | 69.54 | 68.70 | 68.99 | 1,432,184 | -0.58(-0.83%) |
Feb 14, 2012 | 69.49 | 69.57 | 68.97 | 69.57 | 883,580 | +0.10(+0.15%) |
Feb 13, 2012 | 69.21 | 69.62 | 69.09 | 69.47 | 1,079,722 | +0.84(+1.23%) |
Feb 10, 2012 | 68.61 | 68.65 | 68.34 | 68.62 | 800,239 | +0.28(+0.41%) |
Feb 09, 2012 | 68.34 | 68.39 | 67.81 | 68.34 | 644,876 | +0.26(+0.39%) |
Feb 08, 2012 | 68.32 | 68.44 | 67.73 | 68.08 | 663,602 | -0.73(-1.06%) |
Feb 07, 2012 | 68.36 | 68.87 | 68.22 | 68.81 | 837,987 | +0.46(+0.68%) |
Feb 06, 2012 | 68.17 | 68.51 | 68.07 | 68.34 | 790,960 | +0.12(+0.17%) |
Feb 03, 2012 | 67.36 | 68.32 | 67.17 | 68.22 | 1,541,750 | +1.67(+2.51%) |
Feb 02, 2012 | 66.27 | 66.62 | 66.13 | 66.56 | 490,529 | -0.15(-0.23%) |
Feb 01, 2012 | 66.41 | 66.93 | 66.37 | 66.71 | 1,102,362 | +1.62(+2.49%) |
Jan 31, 2012 | 65.43 | 65.48 | 64.83 | 65.09 | 532,434 | -0.30(-0.46%) |
Jan 30, 2012 | 65.02 | 65.51 | 65.00 | 65.39 | 919,907 | -0.11(-0.17%) |
Jan 27, 2012 | 65.34 | 65.65 | 64.87 | 65.50 | 1,260,177 | +0.16(+0.25%) |
Jan 26, 2012 | 65.84 | 65.87 | 65.06 | 65.34 | 1,639,637 | -0.02(-0.03%) |
Jan 25, 2012 | 64.85 | 65.39 | 64.49 | 65.36 | 1,513,523 | +0.72(+1.11%) |
Jan 24, 2012 | 64.33 | 64.65 | 64.21 | 64.64 | 789,756 | +1.13(+1.78%) |
Jan 23, 2012 | 63.64 | 63.80 | 63.13 | 63.51 | 1,023,121 | +0.07(+0.12%) |
Jan 20, 2012 | 63.78 | 63.78 | 63.21 | 63.43 | 1,180,397 | +0.51(+0.82%) |
Jan 19, 2012 | 62.62 | 62.99 | 62.56 | 62.92 | 1,080,725 | -0.65(-1.03%) |
Jan 18, 2012 | 63.24 | 63.61 | 63.12 | 63.57 | 922,100 | +0.51(+0.82%) |
Jan 17, 2012 | 63.38 | 63.48 | 62.92 | 63.06 | 770,550 | +0.37(+0.60%) |
Jan 13, 2012 | 62.37 | 62.77 | 62.04 | 62.69 | 1,146,671 | -0.59(-0.93%) |
Jan 12, 2012 | 63.21 | 63.43 | 62.92 | 63.27 | 1,183,331 | -0.07(-0.12%) |
Jan 11, 2012 | 62.82 | 63.51 | 62.67 | 63.35 | 924,875 | -1.07(-1.65%) |
Jan 10, 2012 | 64.65 | 64.72 | 64.24 | 64.41 | 693,428 | +0.03(+0.05%) |
Jan 09, 2012 | 64.58 | 64.58 | 64.05 | 64.38 | 411,770 | +0.49(+0.77%) |
Jan 06, 2012 | 64.33 | 64.35 | 63.66 | 63.89 | 420,073 | -0.77(-1.19%) |
Jan 05, 2012 | 64.55 | 64.66 | 64.19 | 64.66 | 508,153 | -0.18(-0.28%) |
Jan 04, 2012 | 64.82 | 65.01 | 64.53 | 64.85 | 551,083 | +0.62(+0.96%) |
Dec 30, 2011 | 63.88 | 64.28 | 63.88 | 64.23 | 394,452 | +0.20(+0.31%) |
Dec 29, 2011 | 63.39 | 64.04 | 63.30 | 64.03 | 622,879 | +0.59(+0.93%) |
Dec 28, 2011 | 63.82 | 63.91 | 63.40 | 63.44 | 317,300 | -0.22(-0.35%) |
Dec 27, 2011 | 63.36 | 63.77 | 63.24 | 63.66 | 289,430 | +0.34(+0.53%) |
Dec 23, 2011 | 63.07 | 63.32 | 62.93 | 63.32 | 323,188 | +1.09(+1.76%) |
Dec 21, 2011 | 62.00 | 62.32 | 61.64 | 62.23 | 767,197 | -0.12(-0.19%) |
Dec 20, 2011 | 62.13 | 62.45 | 62.07 | 62.35 | 611,618 | +0.81(+1.31%) |
Dec 19, 2011 | 61.83 | 61.99 | 61.38 | 61.54 | 952,493 | -0.10(-0.17%) |
Dec 16, 2011 | 62.04 | 62.22 | 61.36 | 61.64 | 892,290 | -0.45(-0.72%) |
Dec 15, 2011 | 62.16 | 62.23 | 61.66 | 62.09 | 490,346 | +0.27(+0.44%) |
Dec 14, 2011 | 62.41 | 62.48 | 61.77 | 61.82 | 1,074,351 | -0.94(-1.50%) |
Dec 13, 2011 | 63.41 | 63.76 | 62.60 | 62.76 | 634,283 | -0.37(-0.59%) |
Dec 12, 2011 | 63.15 | 63.22 | 62.81 | 63.13 | 691,506 | +0.45(+0.71%) |
Dec 09, 2011 | 62.45 | 62.88 | 62.30 | 62.69 | 969,710 | -0.21(-0.33%) |
Dec 08, 2011 | 63.34 | 63.49 | 62.79 | 62.89 | 769,409 | -0.32(-0.50%) |
Dec 07, 2011 | 62.63 | 63.41 | 62.49 | 63.21 | 640,713 | +0.67(+1.07%) |
Dec 06, 2011 | 62.42 | 62.80 | 62.16 | 62.54 | 493,524 | +0.32(+0.52%) |
Dec 05, 2011 | 62.64 | 62.66 | 61.83 | 62.22 | 431,668 | +0.19(+0.31%) |
Dec 02, 2011 | 62.20 | 62.33 | 61.77 | 62.02 | 532,053 | -0.35(-0.55%) |
Dec 01, 2011 | 62.91 | 63.25 | 62.18 | 62.37 | 648,523 | -0.53(-0.84%) |
Nov 30, 2011 | 62.61 | 63.10 | 62.44 | 62.90 | 775,862 | +2.12(+3.49%) |
Nov 29, 2011 | 60.25 | 61.20 | 60.14 | 60.77 | 1,116,837 | +0.49(+0.82%) |
Nov 28, 2011 | 60.42 | 60.60 | 60.07 | 60.28 | 640,639 | +1.50(+2.55%) |
Nov 25, 2011 | 59.01 | 59.59 | 58.75 | 58.78 | 485,756 | +0.33(+0.57%) |
Nov 23, 2011 | 58.92 | 59.06 | 58.37 | 58.45 | 1,149,417 | -1.73(-2.87%) |
Nov 22, 2011 | 60.05 | 60.58 | 59.78 | 60.18 | 742,016 | +0.68(+1.15%) |
Nov 21, 2011 | 59.50 | 59.73 | 59.10 | 59.50 | 938,154 | -1.33(-2.19%) |
Nov 18, 2011 | 61.22 | 61.36 | 60.57 | 60.83 | 553,119 | -0.58(-0.95%) |
Nov 17, 2011 | 61.64 | 62.05 | 61.10 | 61.41 | 833,659 | +0.46(+0.76%) |
Nov 16, 2011 | 60.91 | 61.68 | 60.82 | 60.94 | 731,386 | -1.51(-2.42%) |
Nov 15, 2011 | 62.29 | 62.66 | 61.97 | 62.46 | 561,328 | +0.99(+1.61%) |
Nov 14, 2011 | 61.85 | 61.91 | 61.26 | 61.47 | 826,633 | -1.26(-2.01%) |
Nov 11, 2011 | 61.94 | 62.75 | 61.88 | 62.73 | 483,879 | +1.59(+2.61%) |
Nov 10, 2011 | 61.59 | 61.59 | 60.43 | 61.13 | 610,419 | -0.07(-0.12%) |
Nov 09, 2011 | 61.64 | 61.94 | 60.85 | 61.21 | 618,360 | -1.76(-2.80%) |
Nov 08, 2011 | 62.45 | 63.05 | 62.30 | 62.97 | 558,095 | +0.83(+1.34%) |
Nov 07, 2011 | 61.42 | 62.19 | 61.37 | 62.14 | 468,614 | +0.44(+0.71%) |
Nov 04, 2011 | 61.71 | 61.94 | 60.99 | 61.70 | 583,863 | -0.41(-0.66%) |
Nov 03, 2011 | 61.30 | 62.18 | 60.63 | 62.11 | 828,974 | +1.76(+2.92%) |
Nov 02, 2011 | 60.38 | 60.60 | 59.98 | 60.35 | 536,674 | -0.04(-0.07%) |