Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 70.64 | 71.04 | 68.24 | 69.83 | 1,413,113 | -1.00(-1.41%) |
Oct 26, 2012 | 70.35 | 70.83 | 70.83 | 70.83 | 1,217,058 | +0.38(+0.54%) |
Oct 25, 2012 | 70.40 | 70.79 | 69.29 | 70.45 | 732,905 | +0.94(+1.36%) |
Oct 24, 2012 | 70.93 | 71.40 | 69.16 | 69.50 | 1,030,839 | -1.00(-1.42%) |
Oct 23, 2012 | 70.87 | 70.93 | 68.97 | 70.51 | 1,582,538 | -4.33(-5.79%) |
Oct 19, 2012 | 76.02 | 76.62 | 74.04 | 74.84 | 589,467 | -1.34(-1.76%) |
Oct 18, 2012 | 77.08 | 77.08 | 75.71 | 76.18 | 1,107,693 | -1.27(-1.64%) |
Oct 17, 2012 | 77.02 | 78.31 | 76.88 | 77.45 | 660,477 | +0.63(+0.82%) |
Oct 16, 2012 | 75.98 | 77.23 | 75.90 | 76.82 | 634,173 | +1.48(+1.96%) |
Oct 15, 2012 | 75.90 | 76.63 | 74.09 | 75.34 | 749,349 | -1.03(-1.35%) |
Oct 12, 2012 | 77.30 | 77.45 | 75.32 | 76.37 | 676,804 | -0.07(-0.09%) |
Oct 11, 2012 | 77.29 | 78.19 | 76.07 | 76.44 | 939,563 | +0.54(+0.72%) |
Oct 10, 2012 | 77.34 | 77.80 | 75.47 | 75.90 | 1,235,695 | -0.53(-0.70%) |
Oct 09, 2012 | 74.12 | 77.95 | 74.04 | 76.43 | 2,417,560 | +2.09(+2.81%) |
Oct 08, 2012 | 72.88 | 74.43 | 72.37 | 74.34 | 806,993 | +0.82(+1.11%) |
Oct 05, 2012 | 74.64 | 75.28 | 73.07 | 73.53 | 978,166 | -0.75(-1.01%) |
Oct 04, 2012 | 73.10 | 74.37 | 72.62 | 74.28 | 1,032,042 | +1.76(+2.43%) |
Oct 03, 2012 | 74.65 | 74.79 | 71.88 | 72.52 | 1,077,741 | -2.60(-3.47%) |
Oct 02, 2012 | 75.10 | 75.22 | 73.68 | 75.12 | 637,805 | +0.50(+0.66%) |
Oct 01, 2012 | 74.99 | 76.08 | 74.48 | 74.63 | 770,018 | -0.10(-0.13%) |
Sep 28, 2012 | 72.85 | 75.17 | 72.41 | 74.72 | 1,049,768 | +1.26(+1.72%) |
Sep 27, 2012 | 72.93 | 73.80 | 72.03 | 73.46 | 801,836 | +1.33(+1.85%) |
Sep 26, 2012 | 73.34 | 73.34 | 71.13 | 72.13 | 1,058,828 | -1.45(-1.97%) |
Sep 25, 2012 | 75.17 | 75.65 | 73.45 | 73.58 | 1,113,294 | -1.23(-1.65%) |
Sep 24, 2012 | 77.24 | 77.24 | 74.61 | 74.81 | 1,130,838 | -3.28(-4.21%) |
Sep 21, 2012 | 78.59 | 78.95 | 77.56 | 78.09 | 805,257 | +0.56(+0.73%) |
Sep 20, 2012 | 76.53 | 77.73 | 76.14 | 77.53 | 681,942 | +0.44(+0.57%) |
Sep 19, 2012 | 77.30 | 77.82 | 76.17 | 77.09 | 782,475 | -0.52(-0.66%) |
Sep 18, 2012 | 79.78 | 79.78 | 76.64 | 77.61 | 1,016,686 | -2.52(-3.14%) |
Sep 17, 2012 | 80.50 | 81.81 | 79.76 | 80.13 | 741,255 | -0.64(-0.79%) |
Sep 14, 2012 | 79.44 | 81.58 | 79.16 | 80.77 | 1,028,021 | +2.22(+2.82%) |
Sep 13, 2012 | 76.74 | 78.95 | 75.30 | 78.55 | 905,320 | +2.28(+2.99%) |
Sep 12, 2012 | 76.87 | 77.73 | 75.84 | 76.27 | 558,416 | +0.30(+0.40%) |
Sep 11, 2012 | 75.51 | 76.34 | 75.25 | 75.97 | 610,741 | +0.87(+1.16%) |
Sep 10, 2012 | 75.81 | 77.50 | 75.01 | 75.09 | 954,212 | -1.20(-1.57%) |
Sep 07, 2012 | 72.95 | 76.46 | 72.95 | 76.29 | 1,426,311 | +3.37(+4.62%) |
Sep 06, 2012 | 71.98 | 73.78 | 71.56 | 72.92 | 816,052 | +1.81(+2.54%) |
Sep 05, 2012 | 71.58 | 72.10 | 70.40 | 71.11 | 745,771 | -0.02(-0.03%) |
Sep 04, 2012 | 71.76 | 72.28 | 70.61 | 71.13 | 1,233,878 | -0.84(-1.16%) |
Aug 31, 2012 | 71.29 | 72.39 | 70.21 | 71.96 | 840,205 | +1.60(+2.28%) |
Aug 30, 2012 | 71.20 | 71.20 | 70.05 | 70.36 | 994,866 | -1.16(-1.62%) |
Aug 29, 2012 | 71.78 | 72.10 | 71.35 | 71.52 | 874,826 | +0.65(+0.92%) |
Aug 27, 2012 | 71.29 | 71.91 | 70.30 | 70.87 | 671,882 | +0.02(+0.03%) |
Aug 24, 2012 | 70.50 | 71.81 | 69.77 | 70.85 | 679,321 | +0.40(+0.57%) |
Aug 23, 2012 | 71.65 | 72.33 | 69.99 | 70.45 | 810,575 | -0.92(-1.29%) |
Aug 22, 2012 | 71.25 | 71.96 | 69.83 | 71.37 | 1,193,171 | -0.47(-0.65%) |
Aug 21, 2012 | 72.45 | 72.97 | 71.66 | 71.84 | 1,222,540 | +0.19(+0.27%) |
Aug 20, 2012 | 71.21 | 71.87 | 71.08 | 71.64 | 823,513 | -0.03(-0.04%) |
Aug 17, 2012 | 71.71 | 72.09 | 71.07 | 71.67 | 656,489 | -0.13(-0.18%) |
Aug 16, 2012 | 71.04 | 72.68 | 70.93 | 71.80 | 1,022,880 | +0.42(+0.59%) |
Aug 15, 2012 | 70.21 | 71.93 | 69.48 | 71.38 | 1,254,389 | +1.38(+1.97%) |
Aug 14, 2012 | 69.98 | 70.53 | 68.94 | 70.00 | 947,927 | +1.25(+1.82%) |
Aug 13, 2012 | 69.75 | 70.37 | 68.12 | 68.75 | 1,400,007 | -0.94(-1.35%) |
Aug 10, 2012 | 69.01 | 69.88 | 68.45 | 69.69 | 920,485 | -0.23(-0.33%) |
Aug 09, 2012 | 66.99 | 70.85 | 66.80 | 69.92 | 1,997,441 | +2.32(+3.44%) |
Aug 08, 2012 | 66.56 | 67.78 | 66.07 | 67.60 | 1,354,193 | +0.71(+1.06%) |
Aug 07, 2012 | 65.29 | 67.60 | 65.08 | 66.89 | 1,438,638 | +2.39(+3.71%) |
Aug 06, 2012 | 64.26 | 65.23 | 63.81 | 64.50 | 1,604,767 | +0.15(+0.23%) |
Aug 03, 2012 | 62.73 | 64.48 | 62.35 | 64.35 | 1,935,415 | +3.55(+5.83%) |
Aug 02, 2012 | 61.68 | 61.73 | 59.29 | 60.81 | 1,978,963 | -2.15(-3.41%) |
Aug 01, 2012 | 62.77 | 63.59 | 61.66 | 62.96 | 1,993,314 | +0.78(+1.25%) |
Jul 31, 2012 | 64.68 | 65.10 | 62.06 | 62.18 | 1,305,111 | -2.69(-4.15%) |
Jul 30, 2012 | 65.28 | 66.29 | 64.13 | 64.87 | 1,423,294 | -0.27(-0.42%) |
Jul 27, 2012 | 65.56 | 66.17 | 63.50 | 65.14 | 2,795,344 | -0.34(-0.52%) |
Jul 26, 2012 | 67.00 | 67.05 | 62.65 | 65.48 | 3,618,801 | -1.71(-2.55%) |
Jul 25, 2012 | 67.88 | 68.35 | 65.69 | 67.19 | 1,081,823 | -0.50(-0.73%) |
Jul 24, 2012 | 70.36 | 70.41 | 66.41 | 67.69 | 1,309,912 | -2.40(-3.42%) |
Jul 23, 2012 | 71.21 | 71.81 | 69.26 | 70.09 | 1,795,432 | -3.81(-5.15%) |
Jul 20, 2012 | 73.08 | 74.04 | 72.26 | 73.90 | 1,477,909 | -0.20(-0.28%) |
Jul 19, 2012 | 71.28 | 74.53 | 70.87 | 74.10 | 2,660,651 | +3.70(+5.26%) |
Jul 18, 2012 | 69.23 | 70.65 | 68.96 | 70.40 | 2,097,402 | +0.89(+1.29%) |
Jul 17, 2012 | 68.02 | 69.67 | 66.12 | 69.50 | 1,967,279 | +3.30(+4.99%) |
Jul 16, 2012 | 65.11 | 66.35 | 64.12 | 66.20 | 1,238,935 | +0.77(+1.17%) |
Jul 13, 2012 | 63.56 | 65.91 | 63.56 | 65.43 | 1,027,257 | +1.86(+2.92%) |
Jul 12, 2012 | 62.56 | 64.86 | 61.95 | 63.58 | 1,116,846 | -0.79(-1.22%) |
Jul 11, 2012 | 63.64 | 65.09 | 63.55 | 64.36 | 1,269,716 | +0.72(+1.13%) |
Jul 10, 2012 | 66.36 | 66.87 | 63.04 | 63.65 | 806,311 | -2.51(-3.79%) |
Jul 09, 2012 | 66.46 | 67.50 | 65.81 | 66.15 | 1,071,721 | -0.58(-0.87%) |
Jul 06, 2012 | 66.57 | 67.76 | 66.14 | 66.74 | 1,109,445 | -1.56(-2.29%) |
Jul 05, 2012 | 68.51 | 69.86 | 67.20 | 68.30 | 1,702,792 | -0.77(-1.11%) |
Jul 03, 2012 | 66.06 | 69.68 | 65.59 | 69.07 | 1,246,301 | +4.24(+6.53%) |
Jul 02, 2012 | 64.73 | 65.01 | 62.76 | 64.83 | 1,295,184 | +0.10(+0.15%) |
Jun 29, 2012 | 64.07 | 65.05 | 63.41 | 64.73 | 2,272,364 | +3.55(+5.80%) |
Jun 28, 2012 | 61.13 | 62.48 | 60.29 | 61.19 | 1,510,049 | -0.78(-1.25%) |
Jun 27, 2012 | 62.15 | 63.16 | 60.81 | 61.96 | 2,026,596 | +0.46(+0.74%) |
Jun 26, 2012 | 60.84 | 61.96 | 60.44 | 61.51 | 1,299,766 | +0.65(+1.07%) |
Jun 25, 2012 | 61.72 | 61.73 | 59.76 | 60.86 | 1,360,691 | -2.30(-3.65%) |
Jun 22, 2012 | 62.47 | 63.41 | 61.35 | 63.16 | 1,744,075 | +1.56(+2.54%) |
Jun 21, 2012 | 66.44 | 66.44 | 61.47 | 61.60 | 1,796,641 | -4.97(-7.46%) |
Jun 20, 2012 | 68.82 | 68.91 | 65.90 | 66.56 | 1,396,955 | -2.08(-3.03%) |
Jun 19, 2012 | 67.13 | 68.98 | 66.90 | 68.64 | 1,311,794 | +2.07(+3.11%) |
Jun 18, 2012 | 67.68 | 67.99 | 66.10 | 66.57 | 1,434,908 | -2.17(-3.15%) |
Jun 15, 2012 | 68.26 | 68.89 | 67.44 | 68.74 | 1,066,408 | +0.71(+1.04%) |
Jun 14, 2012 | 67.00 | 69.57 | 66.39 | 68.03 | 1,824,743 | +1.00(+1.49%) |
Jun 13, 2012 | 67.25 | 69.28 | 66.62 | 67.03 | 878,355 | -1.65(-2.41%) |
Jun 12, 2012 | 67.73 | 68.88 | 66.62 | 68.68 | 1,000,848 | +1.74(+2.60%) |
Jun 11, 2012 | 69.36 | 69.91 | 66.83 | 66.94 | 1,391,389 | -1.28(-1.88%) |
Jun 08, 2012 | 67.30 | 68.36 | 66.10 | 68.22 | 953,881 | -0.53(-0.78%) |
Jun 07, 2012 | 70.69 | 72.07 | 68.49 | 68.76 | 1,284,182 | -0.66(-0.95%) |
Jun 06, 2012 | 69.85 | 71.20 | 68.47 | 69.42 | 1,956,930 | +2.35(+3.51%) |
Jun 05, 2012 | 65.38 | 67.65 | 65.13 | 67.07 | 1,535,341 | +1.69(+2.59%) |
Jun 04, 2012 | 65.40 | 66.30 | 63.44 | 65.38 | 1,940,605 | +0.77(+1.19%) |
Jun 01, 2012 | 67.56 | 67.73 | 64.16 | 64.61 | 3,093,545 | -6.19(-8.74%) |
May 31, 2012 | 71.41 | 71.63 | 66.85 | 70.80 | 2,476,484 | -0.35(-0.49%) |
May 30, 2012 | 73.61 | 73.70 | 70.49 | 71.15 | 1,961,152 | -4.24(-5.62%) |
May 29, 2012 | 74.67 | 75.84 | 74.21 | 75.38 | 1,486,350 | +1.58(+2.15%) |
May 25, 2012 | 72.07 | 74.43 | 72.07 | 73.80 | 1,177,470 | +1.49(+2.06%) |
May 24, 2012 | 73.79 | 73.83 | 71.10 | 72.31 | 1,026,394 | -1.31(-1.78%) |
May 23, 2012 | 72.00 | 73.77 | 69.72 | 73.62 | 1,943,763 | +0.41(+0.56%) |
May 22, 2012 | 75.16 | 76.01 | 72.63 | 73.22 | 1,759,917 | -2.09(-2.77%) |
May 21, 2012 | 70.98 | 75.40 | 70.98 | 75.31 | 2,043,989 | +6.01(+8.68%) |
May 18, 2012 | 69.60 | 71.69 | 68.82 | 69.29 | 1,218,525 | +0.43(+0.62%) |
May 17, 2012 | 68.96 | 70.55 | 68.23 | 68.86 | 1,556,275 | +0.21(+0.31%) |
May 16, 2012 | 70.71 | 72.34 | 68.40 | 68.65 | 2,050,847 | -1.91(-2.71%) |
May 15, 2012 | 72.60 | 73.05 | 69.88 | 70.56 | 1,719,759 | -1.78(-2.46%) |
May 14, 2012 | 73.41 | 73.71 | 71.77 | 72.34 | 1,773,925 | -2.67(-3.56%) |
May 11, 2012 | 73.56 | 77.06 | 73.56 | 75.01 | 953,719 | -0.64(-0.85%) |
May 10, 2012 | 75.58 | 77.73 | 74.98 | 75.66 | 1,390,556 | +1.46(+1.96%) |
May 09, 2012 | 72.60 | 75.51 | 72.25 | 74.20 | 1,537,787 | -0.01(-0.01%) |
May 08, 2012 | 74.28 | 74.45 | 71.45 | 74.21 | 2,289,676 | -1.04(-1.38%) |
May 07, 2012 | 74.60 | 75.45 | 73.36 | 75.25 | 2,179,572 | -0.24(-0.32%) |
May 04, 2012 | 79.52 | 79.52 | 74.84 | 75.49 | 2,794,246 | -4.13(-5.19%) |
May 03, 2012 | 83.44 | 85.86 | 78.95 | 79.62 | 3,863,801 | -8.16(-9.30%) |
May 02, 2012 | 87.01 | 87.89 | 85.40 | 87.78 | 1,141,042 | -0.63(-0.71%) |
May 01, 2012 | 87.18 | 89.22 | 86.10 | 88.41 | 1,304,116 | +1.69(+1.95%) |
Apr 30, 2012 | 86.71 | 87.76 | 85.51 | 86.72 | 1,137,693 | +0.08(+0.09%) |
Apr 27, 2012 | 87.61 | 87.76 | 85.12 | 86.65 | 1,147,528 | -0.60(-0.69%) |
Apr 26, 2012 | 84.35 | 87.50 | 84.35 | 87.25 | 1,483,433 | +2.35(+2.77%) |
Apr 25, 2012 | 81.80 | 85.40 | 81.06 | 84.90 | 1,227,913 | +3.84(+4.74%) |
Apr 24, 2012 | 81.65 | 82.10 | 80.67 | 81.06 | 450,853 | -0.11(-0.13%) |
Apr 23, 2012 | 81.18 | 82.20 | 79.58 | 81.17 | 1,004,621 | -1.51(-1.82%) |
Apr 20, 2012 | 84.21 | 84.25 | 82.19 | 82.67 | 860,749 | -0.46(-0.55%) |
Apr 19, 2012 | 81.04 | 84.35 | 81.03 | 83.13 | 1,699,425 | +2.55(+3.16%) |
Apr 18, 2012 | 80.67 | 81.43 | 79.84 | 80.58 | 559,016 | -0.70(-0.86%) |
Apr 17, 2012 | 80.12 | 82.38 | 80.08 | 81.28 | 757,305 | +2.06(+2.60%) |
Apr 16, 2012 | 79.79 | 80.92 | 77.73 | 79.22 | 1,016,461 | -0.46(-0.57%) |
Apr 13, 2012 | 80.54 | 80.87 | 78.92 | 79.68 | 849,609 | -1.29(-1.60%) |
Apr 12, 2012 | 78.40 | 81.38 | 78.40 | 80.97 | 820,775 | +2.79(+3.57%) |
Apr 11, 2012 | 79.96 | 80.01 | 77.99 | 78.18 | 943,317 | -0.85(-1.07%) |
Apr 10, 2012 | 80.45 | 81.37 | 78.63 | 79.03 | 1,121,059 | -1.42(-1.76%) |
Apr 09, 2012 | 80.21 | 81.75 | 79.85 | 80.45 | 751,069 | -1.85(-2.24%) |
Apr 05, 2012 | 82.09 | 83.93 | 81.66 | 82.29 | 626,865 | -0.32(-0.39%) |
Apr 04, 2012 | 83.51 | 84.27 | 81.66 | 82.61 | 723,738 | -2.52(-2.96%) |
Apr 03, 2012 | 84.30 | 85.50 | 83.63 | 85.13 | 921,889 | +0.63(+0.75%) |
Apr 02, 2012 | 83.35 | 85.51 | 81.85 | 84.50 | 1,085,349 | +1.11(+1.33%) |
Mar 30, 2012 | 82.84 | 83.83 | 82.11 | 83.39 | 1,077,277 | +1.44(+1.75%) |
Mar 29, 2012 | 81.06 | 82.47 | 80.28 | 81.95 | 1,089,618 | -0.22(-0.27%) |
Mar 28, 2012 | 84.10 | 84.65 | 80.77 | 82.18 | 1,601,937 | -2.55(-3.00%) |
Mar 27, 2012 | 85.47 | 85.51 | 83.91 | 84.72 | 858,091 | -0.80(-0.93%) |
Mar 26, 2012 | 86.49 | 87.63 | 84.90 | 85.52 | 1,083,122 | -0.24(-0.28%) |
Mar 23, 2012 | 83.20 | 86.24 | 82.89 | 85.76 | 1,099,933 | +2.50(+3.00%) |
Mar 22, 2012 | 83.97 | 84.63 | 82.54 | 83.26 | 1,461,945 | -1.84(-2.16%) |
Mar 21, 2012 | 83.73 | 85.82 | 81.98 | 85.10 | 1,388,510 | +1.37(+1.64%) |
Mar 20, 2012 | 85.83 | 86.12 | 83.36 | 83.73 | 1,117,064 | -3.45(-3.96%) |
Mar 19, 2012 | 87.41 | 88.22 | 85.74 | 87.18 | 1,038,366 | -0.13(-0.14%) |
Mar 16, 2012 | 85.39 | 87.64 | 85.08 | 87.31 | 1,549,281 | +2.27(+2.67%) |
Mar 15, 2012 | 85.73 | 86.39 | 84.54 | 85.03 | 1,065,106 | +0.05(+0.06%) |
Mar 14, 2012 | 86.04 | 88.29 | 84.80 | 84.98 | 1,074,606 | -1.39(-1.61%) |
Mar 13, 2012 | 85.86 | 86.49 | 84.55 | 86.37 | 1,084,812 | +1.19(+1.39%) |
Mar 12, 2012 | 86.35 | 86.35 | 84.00 | 85.19 | 943,185 | -1.01(-1.17%) |
Mar 09, 2012 | 87.34 | 87.91 | 85.70 | 86.20 | 829,696 | -0.76(-0.87%) |
Mar 08, 2012 | 86.76 | 87.45 | 85.36 | 86.96 | 1,261,236 | +0.62(+0.72%) |
Mar 07, 2012 | 84.65 | 86.60 | 84.12 | 86.33 | 1,224,903 | +1.86(+2.20%) |
Mar 06, 2012 | 84.79 | 85.00 | 82.93 | 84.48 | 1,620,451 | -1.90(-2.20%) |
Mar 05, 2012 | 86.74 | 87.42 | 85.35 | 86.38 | 1,535,807 | -0.34(-0.39%) |
Mar 02, 2012 | 89.96 | 89.98 | 86.07 | 86.72 | 1,495,049 | -3.51(-3.89%) |
Mar 01, 2012 | 89.36 | 90.35 | 88.53 | 90.23 | 1,445,881 | +2.12(+2.40%) |
Feb 29, 2012 | 90.17 | 90.96 | 86.87 | 88.11 | 1,840,080 | -1.75(-1.95%) |
Feb 28, 2012 | 91.21 | 91.77 | 89.35 | 89.86 | 1,503,205 | -1.52(-1.66%) |
Feb 27, 2012 | 90.98 | 93.14 | 89.82 | 91.38 | 1,471,997 | -0.69(-0.75%) |
Feb 24, 2012 | 91.73 | 93.23 | 90.05 | 92.07 | 2,112,239 | -0.17(-0.19%) |
Feb 23, 2012 | 89.16 | 94.44 | 87.08 | 92.24 | 3,219,327 | +2.29(+2.55%) |
Feb 22, 2012 | 87.80 | 90.37 | 87.48 | 89.95 | 1,969,669 | +2.13(+2.42%) |
Feb 21, 2012 | 88.04 | 88.20 | 86.23 | 87.82 | 1,507,173 | +0.88(+1.02%) |
Feb 17, 2012 | 86.79 | 88.21 | 84.25 | 86.94 | 2,252,538 | +0.62(+0.72%) |
Feb 16, 2012 | 80.70 | 86.60 | 79.96 | 86.31 | 4,206,621 | +5.71(+7.09%) |
Feb 15, 2012 | 80.46 | 81.20 | 78.90 | 80.60 | 1,863,426 | +0.93(+1.17%) |
Feb 14, 2012 | 75.98 | 80.78 | 75.98 | 79.67 | 2,625,600 | +3.29(+4.31%) |
Feb 13, 2012 | 75.53 | 76.37 | 74.16 | 76.37 | 1,546,270 | +1.89(+2.54%) |
Feb 10, 2012 | 74.27 | 74.86 | 73.49 | 74.48 | 1,288,417 | -1.14(-1.50%) |
Feb 09, 2012 | 76.95 | 77.29 | 74.10 | 75.62 | 2,100,662 | -1.31(-1.71%) |
Feb 08, 2012 | 79.82 | 81.61 | 76.53 | 76.93 | 2,100,691 | -2.57(-3.24%) |
Feb 07, 2012 | 78.37 | 79.62 | 76.08 | 79.50 | 1,762,375 | +0.81(+1.02%) |
Feb 06, 2012 | 76.92 | 79.11 | 75.89 | 78.70 | 1,212,507 | +1.66(+2.16%) |
Feb 03, 2012 | 78.65 | 78.68 | 75.96 | 77.04 | 1,752,122 | -0.09(-0.11%) |
Feb 02, 2012 | 77.71 | 79.14 | 76.61 | 77.12 | 998,346 | -0.30(-0.39%) |
Feb 01, 2012 | 79.42 | 79.68 | 76.40 | 77.42 | 1,124,290 | -0.97(-1.24%) |
Jan 31, 2012 | 79.22 | 80.11 | 77.30 | 78.40 | 745,694 | +0.18(+0.24%) |
Jan 30, 2012 | 77.57 | 78.66 | 76.86 | 78.21 | 691,793 | -0.22(-0.28%) |
Jan 27, 2012 | 78.29 | 80.16 | 78.09 | 78.43 | 1,171,420 | -0.18(-0.23%) |
Jan 26, 2012 | 80.80 | 81.40 | 78.10 | 78.62 | 1,608,123 | -1.52(-1.89%) |
Jan 25, 2012 | 75.43 | 80.62 | 74.93 | 80.14 | 3,581,904 | +8.01(+11.10%) |
Jan 24, 2012 | 71.42 | 72.30 | 70.94 | 72.13 | 809,154 | -0.21(-0.30%) |
Jan 23, 2012 | 71.13 | 72.88 | 70.42 | 72.34 | 1,124,411 | +1.23(+1.74%) |
Jan 20, 2012 | 72.55 | 73.28 | 70.71 | 71.11 | 1,413,075 | -2.97(-4.01%) |
Jan 19, 2012 | 74.86 | 75.24 | 73.61 | 74.08 | 836,533 | -0.89(-1.19%) |
Jan 18, 2012 | 73.47 | 75.02 | 73.04 | 74.98 | 1,069,432 | +1.77(+2.42%) |
Jan 17, 2012 | 71.95 | 74.16 | 71.05 | 73.21 | 1,221,108 | +2.96(+4.22%) |
Jan 13, 2012 | 70.10 | 70.73 | 69.04 | 70.24 | 890,801 | -0.23(-0.33%) |
Jan 12, 2012 | 71.72 | 72.57 | 70.06 | 70.48 | 1,579,369 | -2.13(-2.93%) |
Jan 11, 2012 | 72.85 | 73.23 | 71.62 | 72.60 | 1,014,264 | -0.64(-0.88%) |
Jan 10, 2012 | 73.64 | 75.31 | 72.39 | 73.25 | 1,318,151 | +1.01(+1.40%) |
Jan 09, 2012 | 72.89 | 73.08 | 71.90 | 72.24 | 848,717 | -0.51(-0.69%) |
Jan 06, 2012 | 73.85 | 74.14 | 72.62 | 72.74 | 1,211,696 | -0.91(-1.24%) |
Jan 05, 2012 | 71.01 | 74.32 | 70.32 | 73.65 | 2,335,019 | +2.50(+3.51%) |
Jan 04, 2012 | 67.68 | 72.13 | 67.31 | 71.16 | 2,132,794 | +6.34(+9.77%) |
Dec 30, 2011 | 65.35 | 65.65 | 64.79 | 64.82 | 722,604 | -0.67(-1.02%) |
Dec 29, 2011 | 65.67 | 65.82 | 64.67 | 65.49 | 712,945 | -0.09(-0.13%) |
Dec 28, 2011 | 66.97 | 67.09 | 65.42 | 65.58 | 729,120 | -1.53(-2.27%) |
Dec 27, 2011 | 67.13 | 67.74 | 66.57 | 67.10 | 460,698 | -0.03(-0.04%) |
Dec 23, 2011 | 67.22 | 67.49 | 66.37 | 67.13 | 575,981 | +1.70(+2.60%) |
Dec 21, 2011 | 64.61 | 65.69 | 63.32 | 65.43 | 897,498 | +1.10(+1.71%) |
Dec 20, 2011 | 62.51 | 65.00 | 62.43 | 64.34 | 1,326,351 | +3.30(+5.41%) |
Dec 19, 2011 | 62.64 | 63.24 | 60.80 | 61.03 | 781,139 | -1.20(-1.94%) |
Dec 16, 2011 | 60.73 | 62.30 | 60.27 | 62.24 | 831,869 | +1.96(+3.26%) |
Dec 15, 2011 | 62.05 | 62.05 | 59.87 | 60.27 | 911,808 | -0.44(-0.72%) |
Dec 14, 2011 | 63.80 | 64.12 | 60.37 | 60.71 | 1,328,807 | -3.90(-6.03%) |
Dec 13, 2011 | 65.76 | 67.12 | 63.67 | 64.61 | 987,568 | -0.68(-1.04%) |
Dec 12, 2011 | 66.32 | 66.32 | 63.79 | 65.29 | 1,016,516 | -2.40(-3.55%) |
Dec 09, 2011 | 66.75 | 67.97 | 66.26 | 67.69 | 562,772 | +1.89(+2.88%) |
Dec 08, 2011 | 68.30 | 68.30 | 65.60 | 65.79 | 854,715 | -2.70(-3.94%) |
Dec 07, 2011 | 68.96 | 69.46 | 67.37 | 68.49 | 1,050,059 | -0.92(-1.33%) |
Dec 06, 2011 | 68.18 | 70.15 | 67.88 | 69.42 | 833,538 | -0.21(-0.31%) |
Dec 05, 2011 | 69.12 | 70.91 | 68.86 | 69.63 | 1,372,371 | +1.99(+2.95%) |
Dec 02, 2011 | 68.27 | 69.13 | 67.19 | 67.64 | 764,183 | +0.27(+0.40%) |
Dec 01, 2011 | 68.30 | 69.48 | 67.09 | 67.37 | 749,768 | -1.22(-1.78%) |
Nov 30, 2011 | 66.63 | 68.69 | 66.63 | 68.59 | 1,181,966 | +4.34(+6.76%) |
Nov 29, 2011 | 62.93 | 64.68 | 62.17 | 64.25 | 876,746 | +1.53(+2.43%) |
Nov 28, 2011 | 63.29 | 63.82 | 61.75 | 62.72 | 1,149,721 | +2.50(+4.15%) |
Nov 25, 2011 | 60.55 | 61.56 | 60.17 | 60.23 | 214,500 | -0.35(-0.58%) |
Nov 23, 2011 | 62.47 | 62.53 | 60.02 | 60.58 | 1,263,662 | -2.85(-4.49%) |
Nov 22, 2011 | 63.28 | 64.93 | 62.77 | 63.42 | 1,312,077 | -0.62(-0.97%) |
Nov 21, 2011 | 63.73 | 64.40 | 62.24 | 64.04 | 1,162,017 | -1.18(-1.80%) |
Nov 18, 2011 | 65.80 | 66.75 | 64.47 | 65.22 | 1,119,354 | -0.21(-0.33%) |
Nov 17, 2011 | 67.54 | 68.88 | 64.94 | 65.43 | 1,626,984 | -2.29(-3.39%) |
Nov 16, 2011 | 66.35 | 70.24 | 65.90 | 67.73 | 2,189,790 | +1.30(+1.96%) |
Nov 15, 2011 | 65.49 | 66.88 | 65.10 | 66.42 | 1,015,553 | +0.52(+0.80%) |
Nov 14, 2011 | 65.95 | 66.55 | 64.68 | 65.90 | 1,099,257 | +0.15(+0.22%) |
Nov 11, 2011 | 65.07 | 66.37 | 64.83 | 65.75 | 808,393 | +1.31(+2.04%) |
Nov 10, 2011 | 62.63 | 65.01 | 62.29 | 64.44 | 1,310,084 | +2.74(+4.44%) |
Nov 09, 2011 | 62.25 | 64.22 | 61.45 | 61.70 | 1,448,368 | -2.72(-4.22%) |
Nov 08, 2011 | 64.24 | 64.49 | 62.72 | 64.42 | 934,459 | +0.71(+1.11%) |
Nov 07, 2011 | 64.17 | 65.04 | 62.66 | 63.71 | 1,112,430 | -0.49(-0.76%) |
Nov 04, 2011 | 62.59 | 64.42 | 62.19 | 64.20 | 1,402,604 | +0.98(+1.55%) |
Nov 03, 2011 | 59.78 | 63.59 | 58.69 | 63.22 | 2,878,076 | +4.18(+7.08%) |
Nov 02, 2011 | 58.60 | 59.48 | 57.78 | 59.04 | 1,524,131 | +2.05(+3.60%) |