Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 53.93 | 56.31 | 53.75 | 56.02 | 6,405,427 | +1.71(+3.15%) |
Sep 27, 2012 | 54.60 | 54.77 | 53.15 | 54.31 | 4,441,347 | +0.12(+0.22%) |
Sep 26, 2012 | 54.04 | 55.20 | 53.10 | 54.19 | 5,881,296 | +0.09(+0.17%) |
Sep 25, 2012 | 56.01 | 56.12 | 54.02 | 54.10 | 4,922,315 | -1.56(-2.80%) |
Sep 24, 2012 | 56.69 | 56.69 | 55.58 | 55.66 | 4,015,591 | -0.96(-1.70%) |
Sep 21, 2012 | 57.88 | 58.27 | 56.07 | 56.62 | 9,176,304 | -2.39(-4.05%) |
Sep 20, 2012 | 58.85 | 59.70 | 57.75 | 59.01 | 5,648,536 | -0.98(-1.63%) |
Sep 19, 2012 | 60.69 | 60.71 | 59.84 | 59.99 | 3,347,745 | -0.40(-0.66%) |
Sep 18, 2012 | 62.08 | 62.16 | 59.77 | 60.39 | 4,245,663 | -1.69(-2.72%) |
Sep 17, 2012 | 61.98 | 62.26 | 61.36 | 62.08 | 3,463,028 | +0.02(+0.03%) |
Sep 14, 2012 | 61.79 | 63.13 | 61.62 | 62.06 | 4,753,800 | +0.64(+1.04%) |
Sep 13, 2012 | 60.68 | 61.74 | 60.37 | 61.42 | 4,585,830 | +0.52(+0.85%) |
Sep 12, 2012 | 61.93 | 62.50 | 60.74 | 60.90 | 5,056,334 | -0.58(-0.94%) |
Sep 11, 2012 | 60.96 | 62.94 | 60.90 | 61.48 | 9,926,700 | -1.12(-1.79%) |
Sep 10, 2012 | 61.39 | 63.24 | 61.34 | 62.60 | 6,423,318 | +0.90(+1.46%) |
Sep 07, 2012 | 59.89 | 61.85 | 59.50 | 61.70 | 6,627,952 | +1.75(+2.92%) |
Sep 06, 2012 | 57.66 | 60.00 | 57.20 | 59.95 | 7,448,985 | +2.82(+4.94%) |
Sep 05, 2012 | 57.48 | 57.54 | 56.48 | 57.13 | 4,557,863 | -0.34(-0.59%) |
Sep 04, 2012 | 57.85 | 58.49 | 56.72 | 57.47 | 4,155,166 | -0.66(-1.14%) |
Aug 31, 2012 | 57.77 | 58.35 | 56.94 | 58.13 | 4,190,501 | +0.78(+1.36%) |
Aug 30, 2012 | 56.10 | 57.99 | 56.10 | 57.35 | 4,814,912 | +1.10(+1.96%) |
Aug 29, 2012 | 56.63 | 57.04 | 56.02 | 56.25 | 3,173,139 | +0.33(+0.59%) |
Aug 27, 2012 | 56.23 | 56.44 | 54.95 | 55.92 | 5,032,643 | +0.03(+0.05%) |
Aug 24, 2012 | 55.26 | 56.02 | 55.13 | 55.89 | 3,986,677 | +0.58(+1.05%) |
Aug 23, 2012 | 55.28 | 55.63 | 54.78 | 55.31 | 4,454,534 | -0.24(-0.43%) |
Aug 22, 2012 | 54.85 | 55.83 | 54.61 | 55.55 | 4,525,683 | +0.72(+1.31%) |
Aug 21, 2012 | 56.44 | 56.48 | 54.57 | 54.83 | 5,952,892 | -1.28(-2.28%) |
Aug 20, 2012 | 57.55 | 57.55 | 55.65 | 56.11 | 3,929,308 | -1.37(-2.38%) |
Aug 17, 2012 | 57.00 | 57.88 | 57.00 | 57.48 | 3,944,847 | +0.65(+1.14%) |
Aug 16, 2012 | 55.66 | 57.29 | 55.66 | 56.83 | 4,225,035 | +1.18(+2.12%) |
Aug 15, 2012 | 54.43 | 56.12 | 54.00 | 55.65 | 4,886,614 | +1.32(+2.43%) |
Aug 14, 2012 | 55.74 | 56.00 | 54.20 | 54.33 | 5,616,062 | -1.61(-2.88%) |
Aug 13, 2012 | 54.80 | 56.03 | 54.27 | 55.94 | 3,888,815 | +1.11(+2.02%) |
Aug 10, 2012 | 54.89 | 55.56 | 54.45 | 54.83 | 4,980,666 | -0.23(-0.42%) |
Aug 09, 2012 | 56.29 | 56.72 | 54.76 | 55.06 | 5,894,292 | -1.32(-2.34%) |
Aug 08, 2012 | 55.51 | 57.25 | 54.68 | 56.38 | 6,161,070 | +0.49(+0.88%) |
Aug 07, 2012 | 55.82 | 57.96 | 55.78 | 55.89 | 9,163,482 | +1.05(+1.91%) |
Aug 06, 2012 | 53.01 | 55.26 | 53.00 | 54.84 | 6,499,689 | +2.18(+4.14%) |
Aug 03, 2012 | 51.26 | 53.00 | 50.74 | 52.66 | 7,073,776 | +2.37(+4.71%) |
Aug 02, 2012 | 49.55 | 50.38 | 48.24 | 50.29 | 8,480,541 | +0.46(+0.92%) |
Aug 01, 2012 | 50.63 | 51.22 | 49.05 | 49.83 | 13,264,755 | +0.50(+1.01%) |
Jul 31, 2012 | 49.12 | 52.20 | 49.05 | 49.33 | 34,410,548 | -11.25(-18.57%) |
Jul 30, 2012 | 62.10 | 62.48 | 60.19 | 60.58 | 4,686,145 | -1.52(-2.45%) |
Jul 27, 2012 | 60.29 | 62.42 | 60.01 | 62.10 | 4,753,770 | +2.38(+3.99%) |
Jul 26, 2012 | 59.77 | 60.66 | 58.44 | 59.72 | 4,764,652 | +2.37(+4.13%) |
Jul 25, 2012 | 57.33 | 58.00 | 57.06 | 57.35 | 2,583,307 | +0.33(+0.58%) |
Jul 24, 2012 | 58.18 | 58.30 | 56.45 | 57.02 | 2,910,972 | -0.98(-1.69%) |
Jul 23, 2012 | 57.29 | 58.19 | 56.75 | 58.00 | 2,574,337 | -0.84(-1.43%) |
Jul 20, 2012 | 60.56 | 60.56 | 58.71 | 58.84 | 4,446,745 | -2.18(-3.57%) |
Jul 19, 2012 | 58.45 | 61.46 | 58.36 | 61.02 | 5,080,567 | +3.03(+5.23%) |
Jul 18, 2012 | 56.25 | 58.73 | 56.25 | 57.99 | 3,254,657 | +1.56(+2.76%) |
Jul 17, 2012 | 56.63 | 57.27 | 55.55 | 56.43 | 2,324,526 | +0.10(+0.18%) |
Jul 16, 2012 | 56.92 | 56.92 | 55.74 | 56.33 | 2,759,780 | -0.85(-1.49%) |
Jul 13, 2012 | 55.35 | 57.37 | 55.35 | 57.18 | 3,111,145 | +1.88(+3.40%) |
Jul 12, 2012 | 55.27 | 56.02 | 53.26 | 55.30 | 5,464,698 | -0.54(-0.97%) |
Jul 11, 2012 | 56.16 | 56.37 | 55.03 | 55.84 | 5,361,404 | -1.08(-1.90%) |
Jul 10, 2012 | 58.15 | 58.86 | 56.61 | 56.92 | 3,066,726 | -0.77(-1.33%) |
Jul 09, 2012 | 58.69 | 59.02 | 57.20 | 57.69 | 3,201,171 | +0.13(+0.23%) |
Jul 06, 2012 | 59.07 | 59.25 | 57.17 | 57.56 | 3,632,041 | -2.13(-3.57%) |
Jul 05, 2012 | 58.36 | 60.12 | 58.35 | 59.69 | 4,666,027 | +1.34(+2.30%) |
Jul 03, 2012 | 59.15 | 59.21 | 57.78 | 58.35 | 2,079,132 | -0.22(-0.38%) |
Jul 02, 2012 | 58.48 | 59.31 | 58.35 | 58.57 | 3,754,524 | +0.09(+0.15%) |
Jun 29, 2012 | 57.08 | 58.96 | 56.75 | 58.48 | 4,762,651 | +2.36(+4.21%) |
Jun 28, 2012 | 57.33 | 57.80 | 55.18 | 56.12 | 5,109,459 | -1.53(-2.65%) |
Jun 27, 2012 | 57.87 | 58.35 | 57.25 | 57.65 | 3,633,534 | +0.01(+0.02%) |
Jun 26, 2012 | 57.93 | 58.35 | 56.67 | 57.64 | 3,772,388 | -0.10(-0.17%) |
Jun 25, 2012 | 59.05 | 59.12 | 57.19 | 57.74 | 3,495,974 | -2.05(-3.43%) |
Jun 22, 2012 | 60.38 | 60.38 | 58.93 | 59.79 | 3,068,697 | -0.06(-0.10%) |
Jun 21, 2012 | 61.82 | 61.88 | 59.67 | 59.85 | 3,843,486 | -1.85(-3.00%) |
Jun 20, 2012 | 61.94 | 62.26 | 61.09 | 61.70 | 3,498,903 | -0.12(-0.19%) |
Jun 19, 2012 | 61.15 | 62.72 | 61.15 | 61.82 | 3,950,160 | +1.10(+1.81%) |
Jun 18, 2012 | 61.04 | 61.36 | 59.91 | 60.72 | 4,502,042 | -0.49(-0.80%) |
Jun 15, 2012 | 60.17 | 61.28 | 59.67 | 61.21 | 4,267,266 | +1.28(+2.14%) |
Jun 14, 2012 | 60.46 | 61.00 | 59.34 | 59.93 | 3,721,582 | -0.22(-0.37%) |
Jun 13, 2012 | 61.66 | 61.78 | 59.87 | 60.15 | 3,404,901 | -1.83(-2.95%) |
Jun 12, 2012 | 62.36 | 63.31 | 60.87 | 61.98 | 4,642,828 | +0.16(+0.26%) |
Jun 11, 2012 | 64.61 | 64.63 | 61.71 | 61.82 | 3,417,209 | -2.18(-3.41%) |
Jun 08, 2012 | 61.75 | 64.02 | 61.67 | 64.00 | 4,023,576 | +1.93(+3.11%) |
Jun 07, 2012 | 63.40 | 63.52 | 59.81 | 62.07 | 11,576,078 | -0.77(-1.23%) |
Jun 06, 2012 | 64.83 | 64.83 | 62.39 | 62.84 | 5,462,357 | -1.11(-1.74%) |
Jun 05, 2012 | 64.06 | 64.88 | 62.80 | 63.95 | 4,593,163 | -0.11(-0.17%) |
Jun 04, 2012 | 63.22 | 64.13 | 62.50 | 64.06 | 4,273,045 | +0.93(+1.47%) |
Jun 01, 2012 | 65.95 | 66.24 | 62.74 | 63.13 | 6,393,051 | -4.32(-6.40%) |
May 31, 2012 | 68.28 | 68.49 | 66.66 | 67.45 | 2,748,956 | -1.15(-1.68%) |
May 30, 2012 | 69.37 | 69.44 | 67.95 | 68.60 | 3,734,611 | -1.51(-2.15%) |
May 29, 2012 | 69.69 | 70.18 | 69.16 | 70.11 | 2,711,313 | +1.20(+1.74%) |
May 25, 2012 | 68.55 | 69.52 | 68.43 | 68.91 | 1,802,480 | -0.36(-0.52%) |
May 24, 2012 | 68.64 | 69.99 | 68.36 | 69.27 | 3,607,928 | +0.22(+0.32%) |
May 23, 2012 | 67.75 | 69.13 | 66.82 | 69.05 | 4,039,476 | +0.60(+0.88%) |
May 22, 2012 | 68.25 | 69.82 | 68.05 | 68.45 | 3,826,276 | +0.56(+0.82%) |
May 21, 2012 | 66.00 | 67.97 | 66.00 | 67.89 | 2,896,402 | +2.00(+3.04%) |
May 18, 2012 | 65.80 | 67.27 | 65.56 | 65.89 | 3,833,043 | +0.63(+0.97%) |
May 17, 2012 | 67.61 | 67.78 | 65.16 | 65.26 | 3,789,787 | -2.26(-3.35%) |
May 16, 2012 | 67.96 | 68.60 | 66.99 | 67.52 | 3,104,589 | +0.78(+1.17%) |
May 15, 2012 | 67.01 | 68.10 | 66.63 | 66.74 | 2,400,476 | -0.41(-0.61%) |
May 14, 2012 | 67.40 | 67.99 | 66.73 | 67.15 | 3,328,537 | -1.16(-1.70%) |
May 11, 2012 | 68.12 | 69.13 | 68.05 | 68.31 | 2,103,602 | -0.39(-0.57%) |
May 10, 2012 | 70.16 | 70.35 | 68.35 | 68.70 | 2,666,374 | -0.88(-1.26%) |
May 09, 2012 | 69.76 | 70.10 | 68.41 | 69.58 | 2,826,177 | -1.22(-1.72%) |
May 08, 2012 | 71.32 | 71.32 | 67.99 | 70.80 | 4,059,277 | -1.26(-1.75%) |
May 07, 2012 | 72.53 | 73.10 | 71.91 | 72.06 | 1,672,394 | -0.47(-0.65%) |
May 04, 2012 | 73.76 | 74.53 | 72.49 | 72.53 | 2,210,921 | -1.72(-2.32%) |
May 03, 2012 | 75.13 | 75.87 | 73.86 | 74.25 | 2,112,861 | -0.85(-1.13%) |
May 02, 2012 | 73.23 | 75.25 | 72.87 | 75.10 | 1,997,116 | +1.53(+2.08%) |
May 01, 2012 | 73.08 | 74.91 | 72.65 | 73.57 | 3,025,705 | +0.41(+0.56%) |
Apr 30, 2012 | 73.79 | 73.81 | 72.81 | 73.16 | 1,989,821 | -0.75(-1.01%) |
Apr 27, 2012 | 73.57 | 74.91 | 72.54 | 73.91 | 2,580,223 | +0.64(+0.87%) |
Apr 26, 2012 | 72.26 | 73.66 | 71.80 | 73.27 | 2,410,027 | +1.17(+1.62%) |
Apr 25, 2012 | 72.83 | 73.44 | 71.34 | 72.10 | 4,006,238 | +0.23(+0.32%) |
Apr 24, 2012 | 72.16 | 73.26 | 69.54 | 71.87 | 9,440,876 | -3.25(-4.33%) |
Apr 23, 2012 | 74.69 | 75.42 | 74.06 | 75.12 | 3,400,935 | -0.55(-0.73%) |
Apr 20, 2012 | 75.09 | 76.44 | 74.90 | 75.67 | 2,459,953 | +0.84(+1.12%) |
Apr 19, 2012 | 75.90 | 76.19 | 74.25 | 74.83 | 2,380,046 | -0.50(-0.66%) |
Apr 18, 2012 | 74.78 | 75.64 | 74.35 | 75.33 | 1,694,673 | +0.21(+0.28%) |
Apr 17, 2012 | 74.28 | 75.57 | 73.82 | 75.12 | 1,789,871 | +1.28(+1.73%) |
Apr 16, 2012 | 74.51 | 75.16 | 73.21 | 73.84 | 1,968,562 | -0.40(-0.54%) |
Apr 13, 2012 | 74.71 | 75.28 | 73.59 | 74.24 | 1,817,352 | -0.61(-0.81%) |
Apr 12, 2012 | 74.02 | 74.95 | 73.67 | 74.85 | 1,385,342 | +1.20(+1.63%) |
Apr 11, 2012 | 73.61 | 74.41 | 73.32 | 73.65 | 1,845,026 | +0.75(+1.03%) |
Apr 10, 2012 | 75.25 | 75.50 | 72.78 | 72.90 | 2,805,725 | -2.35(-3.12%) |
Apr 09, 2012 | 74.17 | 75.66 | 74.11 | 75.25 | 1,634,619 | -0.29(-0.38%) |
Apr 05, 2012 | 74.31 | 76.07 | 74.22 | 75.54 | 2,864,971 | +0.82(+1.10%) |
Apr 04, 2012 | 75.33 | 76.24 | 74.19 | 74.72 | 4,430,897 | -0.76(-1.01%) |
Apr 03, 2012 | 78.03 | 78.29 | 75.32 | 75.48 | 6,013,014 | -2.98(-3.80%) |
Apr 02, 2012 | 77.42 | 79.00 | 77.42 | 78.46 | 1,880,280 | +1.18(+1.53%) |
Mar 30, 2012 | 77.76 | 78.08 | 76.71 | 77.28 | 2,176,766 | +0.02(+0.03%) |
Mar 29, 2012 | 76.75 | 77.43 | 75.80 | 77.26 | 1,931,074 | -0.08(-0.10%) |
Mar 28, 2012 | 78.59 | 78.62 | 76.61 | 77.34 | 1,688,032 | -1.39(-1.77%) |
Mar 27, 2012 | 79.26 | 79.70 | 78.44 | 78.73 | 2,022,951 | -0.30(-0.38%) |
Mar 26, 2012 | 77.57 | 79.42 | 77.57 | 79.03 | 2,162,997 | +1.94(+2.52%) |
Mar 23, 2012 | 78.03 | 78.42 | 75.88 | 77.09 | 2,709,380 | -1.28(-1.63%) |
Mar 22, 2012 | 78.38 | 78.77 | 77.61 | 78.37 | 1,826,477 | -0.40(-0.51%) |
Mar 21, 2012 | 78.64 | 79.24 | 77.99 | 78.77 | 1,575,236 | +0.53(+0.68%) |
Mar 20, 2012 | 77.11 | 78.36 | 76.99 | 78.24 | 1,875,641 | +0.88(+1.14%) |
Mar 19, 2012 | 77.29 | 77.75 | 76.54 | 77.36 | 2,187,937 | -0.48(-0.62%) |
Mar 16, 2012 | 78.51 | 78.99 | 77.63 | 77.84 | 3,225,662 | -0.35(-0.45%) |
Mar 15, 2012 | 78.53 | 78.53 | 77.17 | 78.19 | 2,105,292 | -0.58(-0.74%) |
Mar 14, 2012 | 78.78 | 79.18 | 78.47 | 78.77 | 2,533,382 | +0.09(+0.11%) |
Mar 13, 2012 | 77.31 | 78.87 | 77.00 | 78.68 | 3,032,773 | +1.42(+1.84%) |
Mar 12, 2012 | 77.57 | 78.25 | 76.91 | 77.26 | 1,706,298 | -0.05(-0.06%) |
Mar 09, 2012 | 77.34 | 77.58 | 76.49 | 77.31 | 3,110,556 | +0.52(+0.68%) |
Mar 08, 2012 | 74.99 | 78.22 | 74.96 | 76.79 | 6,206,551 | +3.40(+4.63%) |
Mar 07, 2012 | 73.68 | 74.41 | 72.95 | 73.39 | 2,586,090 | +0.27(+0.37%) |
Mar 06, 2012 | 75.38 | 75.53 | 72.85 | 73.12 | 3,950,882 | -3.05(-4.00%) |
Mar 05, 2012 | 76.32 | 76.99 | 75.89 | 76.17 | 2,335,536 | -0.32(-0.42%) |
Mar 02, 2012 | 76.86 | 77.30 | 76.20 | 76.49 | 2,235,662 | -0.25(-0.33%) |
Mar 01, 2012 | 75.25 | 76.80 | 74.59 | 76.74 | 2,326,503 | +1.90(+2.54%) |
Feb 29, 2012 | 75.61 | 76.02 | 74.73 | 74.84 | 2,595,572 | -0.41(-0.54%) |
Feb 28, 2012 | 75.44 | 75.65 | 74.93 | 75.25 | 2,577,684 | -0.80(-1.05%) |
Feb 27, 2012 | 74.67 | 76.49 | 74.64 | 76.05 | 1,613,041 | +0.77(+1.02%) |
Feb 24, 2012 | 74.00 | 75.77 | 73.95 | 75.28 | 1,892,351 | +1.30(+1.76%) |
Feb 23, 2012 | 74.16 | 74.59 | 73.35 | 73.98 | 2,353,356 | -0.31(-0.42%) |
Feb 22, 2012 | 73.96 | 74.99 | 73.73 | 74.29 | 1,968,453 | -0.01(-0.01%) |
Feb 21, 2012 | 75.60 | 75.65 | 73.88 | 74.30 | 1,937,413 | -0.73(-0.97%) |
Feb 17, 2012 | 75.18 | 76.09 | 74.72 | 75.03 | 2,804,785 | +0.51(+0.68%) |
Feb 16, 2012 | 75.18 | 75.52 | 73.86 | 74.52 | 3,145,547 | -0.60(-0.80%) |
Feb 15, 2012 | 76.28 | 76.70 | 74.88 | 75.12 | 2,389,393 | -0.70(-0.92%) |
Feb 14, 2012 | 74.65 | 76.25 | 74.35 | 75.82 | 3,359,667 | +0.83(+1.11%) |
Feb 13, 2012 | 75.10 | 75.12 | 74.11 | 74.99 | 2,181,132 | +0.45(+0.60%) |
Feb 10, 2012 | 73.42 | 74.68 | 73.33 | 74.54 | 2,865,255 | +0.50(+0.68%) |
Feb 09, 2012 | 73.22 | 74.47 | 73.07 | 74.04 | 2,593,978 | +0.83(+1.13%) |
Feb 08, 2012 | 72.95 | 74.21 | 72.51 | 73.21 | 2,539,594 | +0.83(+1.15%) |
Feb 07, 2012 | 72.16 | 73.00 | 72.01 | 72.38 | 2,400,329 | -0.19(-0.26%) |
Feb 06, 2012 | 72.14 | 72.71 | 71.86 | 72.57 | 1,807,574 | -0.02(-0.03%) |
Feb 03, 2012 | 71.36 | 72.69 | 71.03 | 72.59 | 3,171,538 | +1.83(+2.59%) |
Feb 02, 2012 | 70.61 | 71.47 | 70.43 | 70.76 | 2,495,528 | +0.16(+0.23%) |
Feb 01, 2012 | 70.40 | 71.50 | 70.07 | 70.60 | 4,678,518 | +0.55(+0.79%) |
Jan 31, 2012 | 68.69 | 70.16 | 68.69 | 70.05 | 4,259,664 | +1.54(+2.25%) |
Jan 30, 2012 | 67.52 | 68.85 | 67.35 | 68.51 | 2,349,042 | +0.04(+0.06%) |
Jan 27, 2012 | 68.77 | 69.22 | 68.25 | 68.47 | 1,968,712 | -0.42(-0.61%) |
Jan 26, 2012 | 68.96 | 70.00 | 68.42 | 68.89 | 3,303,493 | -0.41(-0.59%) |
Jan 25, 2012 | 67.24 | 69.47 | 67.13 | 69.30 | 4,322,854 | +1.33(+1.96%) |
Jan 24, 2012 | 66.20 | 69.23 | 65.80 | 67.97 | 7,441,367 | +3.73(+5.81%) |
Jan 23, 2012 | 64.62 | 64.92 | 63.59 | 64.24 | 3,753,422 | -0.60(-0.93%) |
Jan 20, 2012 | 65.10 | 65.45 | 64.36 | 64.84 | 2,816,430 | -0.16(-0.25%) |
Jan 19, 2012 | 64.64 | 65.49 | 64.58 | 65.00 | 3,301,636 | +0.45(+0.70%) |
Jan 18, 2012 | 62.49 | 64.60 | 62.49 | 64.55 | 2,931,177 | +1.88(+3.00%) |
Jan 17, 2012 | 62.42 | 62.92 | 61.96 | 62.67 | 3,072,783 | +0.65(+1.05%) |
Jan 13, 2012 | 60.99 | 62.10 | 60.96 | 62.02 | 3,577,071 | +0.67(+1.09%) |
Jan 12, 2012 | 60.49 | 61.39 | 59.74 | 61.35 | 4,650,659 | +0.35(+0.57%) |
Jan 11, 2012 | 61.81 | 62.01 | 60.69 | 61.00 | 4,301,227 | -1.32(-2.12%) |
Jan 10, 2012 | 62.06 | 62.75 | 61.57 | 62.32 | 4,041,904 | -0.54(-0.86%) |
Jan 09, 2012 | 62.99 | 63.64 | 62.09 | 62.86 | 2,879,078 | +0.22(+0.35%) |
Jan 06, 2012 | 62.04 | 62.94 | 61.22 | 62.64 | 2,667,285 | +0.78(+1.26%) |
Jan 05, 2012 | 61.14 | 62.01 | 60.46 | 61.86 | 2,593,690 | +0.27(+0.44%) |
Jan 04, 2012 | 59.97 | 61.98 | 59.80 | 61.59 | 2,773,035 | +0.55(+0.90%) |
Dec 30, 2011 | 61.54 | 61.85 | 61.04 | 61.04 | 1,130,046 | -0.50(-0.81%) |
Dec 29, 2011 | 61.13 | 61.63 | 60.76 | 61.54 | 1,115,710 | +0.68(+1.12%) |
Dec 28, 2011 | 61.86 | 62.05 | 60.80 | 60.86 | 1,290,465 | -0.88(-1.43%) |
Dec 27, 2011 | 60.99 | 62.16 | 60.39 | 61.74 | 1,521,949 | +0.55(+0.90%) |
Dec 23, 2011 | 59.91 | 61.24 | 59.80 | 61.19 | 1,151,221 | +1.32(+2.20%) |
Dec 21, 2011 | 58.47 | 59.90 | 58.33 | 59.87 | 2,585,738 | +1.23(+2.10%) |
Dec 20, 2011 | 57.81 | 58.89 | 57.60 | 58.64 | 1,792,883 | +1.72(+3.02%) |
Dec 19, 2011 | 58.08 | 58.51 | 56.72 | 56.92 | 2,399,499 | -0.67(-1.16%) |
Dec 16, 2011 | 59.30 | 59.61 | 57.32 | 57.59 | 4,985,977 | -1.22(-2.07%) |
Dec 15, 2011 | 59.71 | 59.85 | 58.17 | 58.81 | 3,401,594 | -0.70(-1.18%) |
Dec 14, 2011 | 59.75 | 60.00 | 58.88 | 59.51 | 2,828,407 | -0.55(-0.92%) |
Dec 13, 2011 | 61.81 | 62.13 | 59.64 | 60.06 | 2,358,658 | -1.47(-2.39%) |
Dec 12, 2011 | 61.82 | 61.84 | 61.08 | 61.53 | 2,811,032 | -0.92(-1.47%) |
Dec 09, 2011 | 61.31 | 62.62 | 61.12 | 62.45 | 2,160,106 | +1.40(+2.29%) |
Dec 08, 2011 | 62.25 | 62.89 | 60.87 | 61.05 | 2,755,223 | -1.60(-2.55%) |
Dec 07, 2011 | 62.84 | 63.15 | 62.16 | 62.65 | 2,161,879 | -0.44(-0.70%) |
Dec 06, 2011 | 63.70 | 63.78 | 63.05 | 63.09 | 3,095,580 | -0.38(-0.60%) |
Dec 05, 2011 | 63.09 | 63.77 | 62.29 | 63.47 | 4,079,970 | +1.27(+2.04%) |
Dec 02, 2011 | 63.11 | 63.98 | 62.06 | 62.20 | 2,848,197 | -0.49(-0.78%) |
Dec 01, 2011 | 61.57 | 63.06 | 61.30 | 62.69 | 2,584,803 | +0.10(+0.16%) |
Nov 30, 2011 | 62.50 | 63.20 | 61.83 | 62.59 | 4,736,635 | +2.39(+3.97%) |
Nov 29, 2011 | 59.86 | 61.28 | 59.10 | 60.20 | 5,432,183 | -1.93(-3.11%) |
Nov 28, 2011 | 61.23 | 62.39 | 61.21 | 62.13 | 3,032,189 | +3.88(+6.66%) |
Nov 25, 2011 | 58.36 | 59.21 | 58.23 | 58.25 | 1,042,261 | -0.45(-0.77%) |
Nov 23, 2011 | 59.18 | 59.58 | 58.35 | 58.70 | 2,877,398 | -1.18(-1.97%) |
Nov 22, 2011 | 59.61 | 60.47 | 59.20 | 59.88 | 2,114,554 | +0.09(+0.15%) |
Nov 21, 2011 | 59.69 | 60.10 | 58.65 | 59.79 | 2,761,422 | -1.01(-1.66%) |
Nov 18, 2011 | 61.93 | 62.00 | 60.54 | 60.80 | 2,558,944 | -0.67(-1.09%) |
Nov 17, 2011 | 62.55 | 63.00 | 60.58 | 61.47 | 2,724,558 | -1.30(-2.07%) |
Nov 16, 2011 | 63.98 | 64.32 | 62.52 | 62.77 | 2,198,447 | -1.62(-2.52%) |
Nov 15, 2011 | 64.25 | 64.99 | 63.37 | 64.39 | 2,605,850 | -0.20(-0.31%) |
Nov 14, 2011 | 63.99 | 65.50 | 63.88 | 64.59 | 1,983,855 | +0.17(+0.26%) |
Nov 11, 2011 | 63.37 | 64.49 | 63.12 | 64.42 | 2,985,898 | +1.83(+2.92%) |
Nov 10, 2011 | 63.63 | 63.76 | 62.02 | 62.59 | 3,380,203 | +0.03(+0.05%) |
Nov 09, 2011 | 63.79 | 64.12 | 62.29 | 62.56 | 2,646,982 | -2.90(-4.43%) |
Nov 08, 2011 | 64.87 | 65.57 | 63.83 | 65.46 | 2,491,461 | +1.19(+1.85%) |
Nov 07, 2011 | 64.73 | 65.44 | 63.33 | 64.27 | 2,507,632 | -0.80(-1.23%) |
Nov 04, 2011 | 64.30 | 65.34 | 63.90 | 65.07 | 3,195,803 | -0.57(-0.87%) |
Nov 03, 2011 | 64.62 | 65.74 | 62.87 | 65.64 | 3,493,410 | +1.38(+2.15%) |
Nov 02, 2011 | 64.17 | 64.82 | 63.51 | 64.26 | 3,222,317 | +1.37(+2.18%) |
Nov 01, 2011 | 62.06 | 64.28 | 61.00 | 62.89 | 4,274,176 | -2.18(-3.35%) |
Oct 31, 2011 | 65.05 | 66.53 | 64.73 | 65.07 | 4,749,898 | -1.29(-1.94%) |
Oct 28, 2011 | 63.86 | 66.54 | 63.73 | 66.36 | 4,182,235 | +1.57(+2.42%) |
Oct 27, 2011 | 64.25 | 65.48 | 62.54 | 64.79 | 4,450,234 | +2.41(+3.86%) |
Oct 26, 2011 | 63.09 | 63.33 | 60.61 | 62.38 | 4,103,896 | +0.82(+1.33%) |
Oct 25, 2011 | 62.46 | 64.00 | 61.36 | 61.56 | 4,047,709 | -1.10(-1.76%) |
Oct 24, 2011 | 60.99 | 63.35 | 60.99 | 62.66 | 3,807,753 | +2.12(+3.50%) |
Oct 21, 2011 | 60.15 | 61.00 | 58.88 | 60.54 | 3,416,403 | +1.52(+2.58%) |
Oct 20, 2011 | 59.03 | 59.54 | 57.78 | 59.02 | 3,262,713 | -0.18(-0.30%) |
Oct 19, 2011 | 61.04 | 61.12 | 58.92 | 59.20 | 3,402,642 | -1.69(-2.78%) |
Oct 18, 2011 | 60.59 | 61.38 | 58.39 | 60.89 | 3,603,123 | +0.39(+0.64%) |
Oct 17, 2011 | 61.69 | 62.46 | 60.35 | 60.50 | 2,174,532 | -1.58(-2.55%) |
Oct 14, 2011 | 61.78 | 62.33 | 60.98 | 62.08 | 2,295,417 | +1.48(+2.44%) |
Oct 13, 2011 | 60.12 | 60.96 | 59.27 | 60.60 | 3,105,633 | -0.48(-0.79%) |
Oct 12, 2011 | 59.88 | 62.53 | 59.41 | 61.08 | 4,456,633 | +1.79(+3.02%) |
Oct 11, 2011 | 59.40 | 59.81 | 58.62 | 59.29 | 3,098,791 | -0.70(-1.17%) |
Oct 10, 2011 | 57.60 | 60.26 | 57.60 | 59.99 | 3,112,665 | +3.52(+6.23%) |
Oct 07, 2011 | 56.87 | 57.50 | 55.68 | 56.47 | 3,629,781 | -0.31(-0.55%) |
Oct 06, 2011 | 55.66 | 56.81 | 55.37 | 56.78 | 4,204,865 | +3.53(+6.63%) |
Oct 05, 2011 | 52.62 | 53.47 | 51.67 | 53.25 | 2,952,297 | +0.52(+0.99%) |
Oct 04, 2011 | 49.71 | 52.89 | 48.37 | 52.73 | 4,198,649 | +2.15(+4.25%) |