Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 72.22 | 72.22 | 71.76 | 72.02 | 9,120,673 | -0.40(-0.55%) |
Sep 27, 2012 | 72.15 | 72.54 | 71.99 | 72.41 | 8,872,634 | +0.56(+0.77%) |
Sep 26, 2012 | 72.18 | 72.29 | 71.76 | 71.86 | 9,042,040 | -0.39(-0.53%) |
Sep 25, 2012 | 73.02 | 73.22 | 72.00 | 72.24 | 12,245,394 | -0.52(-0.72%) |
Sep 24, 2012 | 72.63 | 73.21 | 72.57 | 72.77 | 11,019,971 | -0.02(-0.02%) |
Sep 21, 2012 | 73.23 | 73.23 | 72.58 | 72.78 | 16,642,379 | -0.03(-0.04%) |
Sep 20, 2012 | 71.76 | 73.01 | 71.36 | 72.81 | 11,794,168 | +0.77(+1.07%) |
Sep 19, 2012 | 72.34 | 72.40 | 71.57 | 72.04 | 9,675,287 | -0.23(-0.32%) |
Sep 18, 2012 | 72.28 | 72.69 | 72.04 | 72.27 | 8,254,414 | -0.11(-0.15%) |
Sep 17, 2012 | 72.39 | 73.22 | 72.22 | 72.38 | 11,992,445 | -0.07(-0.09%) |
Sep 14, 2012 | 72.25 | 73.04 | 71.97 | 72.44 | 14,533,391 | +0.43(+0.59%) |
Sep 13, 2012 | 70.89 | 72.27 | 70.51 | 72.02 | 12,523,377 | +1.29(+1.82%) |
Sep 12, 2012 | 70.58 | 70.89 | 70.45 | 70.73 | 7,154,751 | +0.19(+0.26%) |
Sep 11, 2012 | 70.48 | 70.90 | 70.44 | 70.55 | 7,702,239 | +0.14(+0.19%) |
Sep 10, 2012 | 70.56 | 70.77 | 70.19 | 70.41 | 8,436,171 | -0.02(-0.04%) |
Sep 07, 2012 | 69.80 | 70.44 | 69.66 | 70.44 | 8,186,625 | +0.60(+0.86%) |
Sep 06, 2012 | 68.93 | 70.09 | 68.93 | 69.84 | 8,952,573 | +1.40(+2.04%) |
Sep 05, 2012 | 68.95 | 69.03 | 68.33 | 68.44 | 7,188,028 | -0.28(-0.40%) |
Sep 04, 2012 | 69.22 | 69.37 | 68.51 | 68.72 | 7,497,388 | -0.58(-0.84%) |
Aug 31, 2012 | 69.00 | 69.79 | 69.00 | 69.30 | 8,995,071 | +0.76(+1.11%) |
Aug 30, 2012 | 68.89 | 69.01 | 68.53 | 68.54 | 5,701,960 | -0.54(-0.78%) |
Aug 29, 2012 | 69.40 | 69.47 | 68.95 | 69.08 | 5,334,970 | +0.04(+0.06%) |
Aug 27, 2012 | 69.31 | 69.44 | 68.87 | 69.03 | 5,484,365 | -0.17(-0.25%) |
Aug 24, 2012 | 68.44 | 69.32 | 68.43 | 69.21 | 5,589,064 | +0.44(+0.65%) |
Aug 23, 2012 | 69.25 | 69.31 | 68.55 | 68.76 | 6,780,933 | -0.53(-0.77%) |
Aug 22, 2012 | 69.14 | 69.42 | 68.76 | 69.29 | 7,194,735 | +0.11(+0.15%) |
Aug 21, 2012 | 69.70 | 70.10 | 69.06 | 69.19 | 7,521,238 | -0.33(-0.48%) |
Aug 20, 2012 | 69.63 | 69.75 | 69.29 | 69.52 | 6,325,215 | -0.09(-0.12%) |
Aug 17, 2012 | 70.01 | 70.17 | 69.52 | 69.61 | 9,132,380 | -0.41(-0.58%) |
Aug 16, 2012 | 69.64 | 70.18 | 69.26 | 70.02 | 8,731,048 | +0.46(+0.67%) |
Aug 15, 2012 | 69.28 | 69.82 | 69.20 | 69.55 | 7,347,645 | +0.09(+0.13%) |
Aug 14, 2012 | 69.69 | 69.80 | 69.24 | 69.46 | 10,255,191 | +0.02(+0.04%) |
Aug 13, 2012 | 69.46 | 69.63 | 69.09 | 69.44 | 7,073,643 | -0.17(-0.24%) |
Aug 10, 2012 | 68.63 | 69.66 | 68.21 | 69.60 | 8,333,262 | +0.56(+0.82%) |
Aug 09, 2012 | 68.81 | 69.44 | 68.48 | 69.04 | 7,907,126 | +0.30(+0.44%) |
Aug 08, 2012 | 68.34 | 69.04 | 68.26 | 68.74 | 8,880,504 | +0.12(+0.17%) |
Aug 07, 2012 | 68.41 | 68.89 | 68.35 | 68.62 | 8,896,683 | +0.39(+0.57%) |
Aug 06, 2012 | 67.88 | 68.71 | 67.85 | 68.23 | 8,486,283 | +0.12(+0.17%) |
Aug 03, 2012 | 68.12 | 68.58 | 67.98 | 68.11 | 9,735,792 | +1.15(+1.71%) |
Aug 02, 2012 | 67.09 | 67.38 | 66.49 | 66.96 | 10,869,011 | -0.75(-1.11%) |
Aug 01, 2012 | 67.25 | 68.18 | 66.90 | 67.72 | 13,645,309 | +0.55(+0.82%) |
Jul 31, 2012 | 67.15 | 67.93 | 67.14 | 67.17 | 16,338,618 | -0.15(-0.22%) |
Jul 30, 2012 | 66.73 | 67.38 | 66.66 | 67.31 | 9,445,906 | +0.34(+0.51%) |
Jul 27, 2012 | 67.04 | 67.12 | 65.67 | 66.97 | 13,606,587 | +0.61(+0.91%) |
Jul 26, 2012 | 65.95 | 66.58 | 65.75 | 66.36 | 11,113,900 | +1.35(+2.08%) |
Jul 25, 2012 | 65.29 | 65.44 | 64.53 | 65.01 | 8,934,474 | -0.15(-0.23%) |
Jul 24, 2012 | 66.30 | 66.30 | 64.12 | 65.16 | 10,857,299 | -1.01(-1.53%) |
Jul 23, 2012 | 65.74 | 66.37 | 64.99 | 66.17 | 9,711,912 | -0.76(-1.14%) |
Jul 20, 2012 | 66.30 | 66.96 | 65.89 | 66.93 | 15,288,668 | +0.21(+0.32%) |
Jul 19, 2012 | 66.15 | 66.80 | 65.66 | 66.71 | 11,141,836 | +0.59(+0.89%) |
Jul 18, 2012 | 65.46 | 66.19 | 65.38 | 66.13 | 9,003,141 | +0.28(+0.42%) |
Jul 17, 2012 | 65.58 | 65.89 | 64.72 | 65.85 | 10,878,733 | +0.40(+0.61%) |
Jul 16, 2012 | 64.80 | 65.74 | 64.67 | 65.45 | 8,459,106 | +0.47(+0.73%) |
Jul 13, 2012 | 64.57 | 65.09 | 64.28 | 64.98 | 11,048,012 | +0.60(+0.93%) |
Jul 12, 2012 | 63.94 | 65.02 | 63.91 | 64.38 | 12,841,955 | +0.11(+0.17%) |
Jul 11, 2012 | 63.94 | 64.75 | 63.76 | 64.27 | 9,676,022 | +0.59(+0.93%) |
Jul 10, 2012 | 64.28 | 64.60 | 63.31 | 63.67 | 10,480,654 | -0.36(-0.56%) |
Jul 09, 2012 | 64.34 | 64.38 | 63.47 | 64.03 | 8,537,729 | -0.37(-0.58%) |
Jul 06, 2012 | 64.35 | 64.57 | 63.99 | 64.40 | 7,524,291 | -0.59(-0.91%) |
Jul 05, 2012 | 65.14 | 65.62 | 64.81 | 64.99 | 8,230,972 | -0.82(-1.25%) |
Jul 03, 2012 | 65.15 | 65.84 | 65.11 | 65.81 | 6,657,082 | +0.93(+1.43%) |
Jul 02, 2012 | 64.72 | 65.03 | 64.17 | 64.89 | 9,292,530 | +0.22(+0.34%) |
Jun 29, 2012 | 64.56 | 64.67 | 63.96 | 64.67 | 17,332,702 | +1.25(+1.97%) |
Jun 28, 2012 | 62.43 | 63.53 | 62.17 | 63.42 | 11,436,756 | +0.55(+0.87%) |
Jun 27, 2012 | 62.19 | 63.07 | 62.06 | 62.87 | 9,362,682 | +0.99(+1.60%) |
Jun 26, 2012 | 60.66 | 62.09 | 60.58 | 61.88 | 12,425,073 | +1.15(+1.89%) |
Jun 25, 2012 | 60.89 | 61.03 | 60.17 | 60.73 | 11,567,982 | -0.83(-1.35%) |
Jun 22, 2012 | 61.69 | 61.98 | 61.04 | 61.56 | 19,109,782 | +0.26(+0.42%) |
Jun 21, 2012 | 63.42 | 63.59 | 61.22 | 61.31 | 13,853,239 | -2.21(-3.48%) |
Jun 20, 2012 | 63.77 | 64.08 | 62.88 | 63.52 | 12,414,196 | -0.26(-0.41%) |
Jun 19, 2012 | 63.74 | 64.15 | 63.61 | 63.78 | 9,976,717 | +0.37(+0.58%) |
Jun 18, 2012 | 63.22 | 63.73 | 63.13 | 63.42 | 10,817,651 | -0.53(-0.83%) |
Jun 15, 2012 | 63.13 | 64.05 | 62.91 | 63.95 | 18,095,162 | +1.48(+2.36%) |
Jun 14, 2012 | 61.40 | 62.63 | 61.23 | 62.47 | 10,669,658 | +1.10(+1.79%) |
Jun 13, 2012 | 61.71 | 62.15 | 61.12 | 61.37 | 8,466,190 | -0.37(-0.61%) |
Jun 12, 2012 | 61.42 | 61.85 | 61.03 | 61.75 | 9,679,230 | +0.51(+0.83%) |
Jun 11, 2012 | 62.51 | 62.72 | 61.03 | 61.24 | 11,480,556 | -0.57(-0.92%) |
Jun 08, 2012 | 61.23 | 61.91 | 61.11 | 61.81 | 9,403,105 | +0.28(+0.45%) |
Jun 07, 2012 | 61.90 | 62.52 | 61.41 | 61.53 | 13,003,641 | +0.36(+0.59%) |
Jun 06, 2012 | 60.00 | 61.17 | 59.81 | 61.17 | 11,613,035 | +2.03(+3.43%) |
Jun 05, 2012 | 59.08 | 59.38 | 58.71 | 59.14 | 9,611,852 | -0.06(-0.09%) |
Jun 04, 2012 | 59.14 | 59.54 | 58.68 | 59.20 | 11,084,811 | +0.10(+0.18%) |
Jun 01, 2012 | 59.24 | 59.63 | 58.86 | 59.09 | 15,079,862 | -1.16(-1.93%) |
May 31, 2012 | 60.11 | 60.78 | 59.26 | 60.26 | 15,288,548 | +0.42(+0.70%) |
May 30, 2012 | 60.75 | 60.75 | 59.76 | 59.84 | 11,884,761 | -1.60(-2.60%) |
May 29, 2012 | 61.18 | 61.82 | 60.99 | 61.44 | 8,520,919 | +0.85(+1.40%) |
May 25, 2012 | 61.32 | 61.44 | 60.33 | 60.60 | 9,073,532 | -0.74(-1.20%) |
May 24, 2012 | 60.84 | 61.37 | 60.41 | 61.33 | 10,314,388 | +0.65(+1.07%) |
May 23, 2012 | 60.27 | 60.68 | 59.27 | 60.68 | 13,071,374 | -0.20(-0.32%) |
May 22, 2012 | 61.25 | 61.71 | 60.52 | 60.88 | 9,934,945 | -0.23(-0.37%) |
May 21, 2012 | 60.57 | 61.14 | 60.28 | 61.11 | 10,065,269 | +0.75(+1.25%) |
May 18, 2012 | 61.59 | 61.75 | 60.22 | 60.35 | 18,170,938 | -1.03(-1.68%) |
May 17, 2012 | 61.42 | 62.16 | 61.23 | 61.38 | 10,651,638 | +0.02(+0.04%) |
May 16, 2012 | 61.77 | 62.39 | 61.30 | 61.36 | 10,480,217 | +0.06(+0.10%) |
May 15, 2012 | 61.99 | 62.36 | 61.18 | 61.30 | 13,862,003 | -0.63(-1.02%) |
May 14, 2012 | 61.81 | 62.15 | 61.52 | 61.93 | 11,558,008 | -0.46(-0.73%) |
May 11, 2012 | 62.54 | 63.15 | 62.25 | 62.38 | 8,139,612 | -0.41(-0.65%) |
May 10, 2012 | 62.47 | 63.32 | 62.36 | 62.79 | 34,742,228 | +0.96(+1.55%) |
May 09, 2012 | 61.73 | 62.27 | 61.58 | 61.83 | 10,069,429 | -0.64(-1.03%) |
May 08, 2012 | 62.42 | 62.70 | 61.69 | 62.47 | 13,445,429 | -0.29(-0.45%) |
May 07, 2012 | 62.62 | 63.07 | 62.32 | 62.76 | 10,085,635 | -0.25(-0.40%) |
May 04, 2012 | 63.95 | 64.08 | 62.73 | 63.01 | 10,273,856 | -1.38(-2.14%) |
May 03, 2012 | 65.03 | 65.04 | 64.03 | 64.39 | 8,037,996 | -0.63(-0.97%) |
May 02, 2012 | 65.31 | 65.40 | 64.75 | 65.02 | 7,959,568 | -0.75(-1.15%) |
May 01, 2012 | 64.84 | 66.09 | 64.63 | 65.77 | 10,175,144 | +1.04(+1.60%) |
Apr 30, 2012 | 64.49 | 64.76 | 64.28 | 64.73 | 7,781,341 | +0.22(+0.34%) |
Apr 27, 2012 | 64.87 | 64.88 | 64.19 | 64.51 | 8,228,780 | -0.01(-0.02%) |
Apr 26, 2012 | 63.18 | 64.82 | 63.17 | 64.53 | 14,051,561 | +1.44(+2.28%) |
Apr 25, 2012 | 62.91 | 63.11 | 62.34 | 63.09 | 8,738,497 | +0.50(+0.80%) |
Apr 24, 2012 | 62.43 | 62.67 | 62.05 | 62.59 | 6,756,347 | +0.36(+0.58%) |
Apr 23, 2012 | 61.47 | 62.40 | 61.29 | 62.23 | 9,203,169 | -0.05(-0.08%) |
Apr 20, 2012 | 62.64 | 63.08 | 62.22 | 62.28 | 9,575,099 | +0.01(+0.01%) |
Apr 19, 2012 | 62.73 | 62.96 | 62.07 | 62.27 | 11,140,862 | -0.53(-0.85%) |
Apr 18, 2012 | 62.83 | 63.16 | 62.48 | 62.81 | 7,960,881 | -0.14(-0.22%) |
Apr 17, 2012 | 62.24 | 63.23 | 62.17 | 62.95 | 9,055,152 | +1.28(+2.08%) |
Apr 16, 2012 | 61.73 | 62.11 | 61.46 | 61.67 | 9,983,937 | +0.44(+0.72%) |
Apr 13, 2012 | 62.14 | 62.18 | 61.19 | 61.22 | 11,272,844 | -1.10(-1.76%) |
Apr 12, 2012 | 61.29 | 62.49 | 61.07 | 62.32 | 10,620,260 | +1.00(+1.62%) |
Apr 11, 2012 | 62.15 | 62.24 | 61.22 | 61.33 | 14,106,632 | -0.30(-0.49%) |
Apr 10, 2012 | 62.72 | 62.80 | 61.60 | 61.63 | 14,662,948 | -1.24(-1.97%) |
Apr 09, 2012 | 62.75 | 63.23 | 62.48 | 62.87 | 8,203,074 | -0.77(-1.20%) |
Apr 05, 2012 | 63.89 | 64.33 | 63.38 | 63.63 | 9,847,532 | -0.52(-0.80%) |
Apr 04, 2012 | 64.55 | 64.55 | 63.80 | 64.15 | 8,939,490 | -0.94(-1.44%) |
Apr 03, 2012 | 65.57 | 65.75 | 64.53 | 65.09 | 7,720,710 | -0.70(-1.07%) |
Apr 02, 2012 | 64.91 | 66.09 | 64.76 | 65.79 | 8,540,716 | +0.66(+1.02%) |
Mar 30, 2012 | 65.03 | 65.15 | 64.64 | 65.13 | 10,078,613 | +0.22(+0.34%) |
Mar 29, 2012 | 63.83 | 65.01 | 63.74 | 64.91 | 9,537,512 | +0.58(+0.91%) |
Mar 28, 2012 | 64.74 | 64.98 | 63.91 | 64.33 | 11,220,594 | -0.70(-1.07%) |
Mar 27, 2012 | 65.54 | 65.61 | 65.01 | 65.03 | 7,123,949 | -0.49(-0.74%) |
Mar 26, 2012 | 65.14 | 65.59 | 64.90 | 65.51 | 8,743,256 | +0.90(+1.39%) |
Mar 23, 2012 | 64.20 | 64.94 | 63.69 | 64.61 | 10,869,577 | +0.61(+0.96%) |
Mar 22, 2012 | 64.91 | 64.99 | 63.80 | 64.00 | 13,633,245 | -1.56(-2.37%) |
Mar 21, 2012 | 66.19 | 66.23 | 65.21 | 65.55 | 12,428,079 | -0.71(-1.07%) |
Mar 20, 2012 | 66.78 | 66.78 | 66.17 | 66.26 | 10,137,370 | -0.98(-1.46%) |
Mar 19, 2012 | 67.14 | 67.46 | 67.01 | 67.25 | 9,374,680 | +0.26(+0.38%) |
Mar 16, 2012 | 67.08 | 67.33 | 66.88 | 66.99 | 18,260,312 | +0.15(+0.23%) |
Mar 15, 2012 | 67.13 | 67.39 | 66.50 | 66.84 | 14,649,464 | -0.40(-0.60%) |
Mar 14, 2012 | 67.46 | 68.21 | 67.15 | 67.24 | 14,517,876 | -0.30(-0.45%) |
Mar 13, 2012 | 66.96 | 67.62 | 66.48 | 67.55 | 12,067,808 | +0.72(+1.08%) |
Mar 12, 2012 | 66.61 | 66.82 | 66.31 | 66.82 | 8,765,034 | +0.26(+0.39%) |
Mar 09, 2012 | 66.76 | 67.07 | 66.44 | 66.56 | 9,390,065 | -0.28(-0.42%) |
Mar 08, 2012 | 66.70 | 67.17 | 66.56 | 66.84 | 9,062,494 | +0.35(+0.52%) |
Mar 07, 2012 | 66.22 | 66.79 | 65.72 | 66.50 | 11,305,083 | +0.37(+0.56%) |
Mar 06, 2012 | 65.69 | 66.23 | 65.61 | 66.12 | 12,314,111 | -0.29(-0.43%) |
Mar 05, 2012 | 66.30 | 66.49 | 65.69 | 66.41 | 9,780,472 | -0.18(-0.26%) |
Mar 02, 2012 | 66.52 | 66.74 | 66.22 | 66.59 | 8,851,990 | -0.09(-0.14%) |
Mar 01, 2012 | 66.32 | 66.91 | 66.28 | 66.68 | 9,844,307 | +0.39(+0.59%) |
Feb 29, 2012 | 67.07 | 67.38 | 66.17 | 66.29 | 17,405,342 | -0.30(-0.45%) |
Feb 28, 2012 | 66.63 | 67.07 | 66.33 | 66.59 | 15,033,079 | -0.01(-0.02%) |
Feb 27, 2012 | 65.78 | 66.96 | 65.78 | 66.60 | 12,713,660 | +0.33(+0.50%) |
Feb 24, 2012 | 66.09 | 66.46 | 65.91 | 66.26 | 9,604,085 | +0.44(+0.67%) |
Feb 23, 2012 | 65.33 | 65.91 | 65.20 | 65.82 | 9,061,602 | +0.52(+0.79%) |
Feb 22, 2012 | 65.71 | 65.95 | 65.12 | 65.30 | 11,769,846 | -0.55(-0.84%) |
Feb 21, 2012 | 65.31 | 65.91 | 65.27 | 65.86 | 11,768,132 | +1.06(+1.64%) |
Feb 17, 2012 | 65.01 | 65.15 | 64.42 | 64.79 | 9,328,228 | +0.09(+0.13%) |
Feb 16, 2012 | 64.10 | 69.11 | 63.66 | 64.71 | 9,438,511 | +0.92(+1.45%) |
Feb 15, 2012 | 64.54 | 64.54 | 63.54 | 63.79 | 10,788,475 | -0.41(-0.64%) |
Feb 14, 2012 | 64.05 | 64.22 | 63.64 | 64.20 | 9,910,638 | +0.07(+0.10%) |
Feb 13, 2012 | 64.00 | 64.22 | 63.57 | 64.13 | 7,787,082 | +0.66(+1.04%) |
Feb 10, 2012 | 63.42 | 63.61 | 63.05 | 63.47 | 10,181,706 | -0.66(-1.02%) |
Feb 09, 2012 | 64.61 | 64.75 | 63.95 | 64.13 | 7,881,245 | -0.24(-0.37%) |
Feb 08, 2012 | 64.67 | 64.81 | 63.96 | 64.36 | 8,930,082 | -0.04(-0.07%) |
Feb 07, 2012 | 63.92 | 64.54 | 63.57 | 64.40 | 10,009,413 | +0.10(+0.15%) |
Feb 06, 2012 | 63.07 | 64.36 | 62.92 | 64.31 | 10,687,422 | +0.71(+1.11%) |
Feb 03, 2012 | 63.25 | 63.66 | 62.99 | 63.60 | 11,312,347 | +1.09(+1.75%) |
Feb 02, 2012 | 62.11 | 62.67 | 62.02 | 62.51 | 9,782,345 | +0.54(+0.88%) |
Feb 01, 2012 | 62.95 | 62.95 | 61.90 | 61.97 | 12,978,536 | -0.20(-0.32%) |
Jan 31, 2012 | 63.07 | 63.17 | 61.73 | 62.17 | 13,801,575 | -0.17(-0.28%) |
Jan 30, 2012 | 62.34 | 62.40 | 61.54 | 62.34 | 12,632,395 | -0.33(-0.53%) |
Jan 27, 2012 | 62.93 | 63.10 | 62.17 | 62.67 | 17,552,890 | -1.59(-2.47%) |
Jan 26, 2012 | 65.13 | 65.45 | 64.11 | 64.26 | 11,611,919 | -0.69(-1.06%) |
Jan 25, 2012 | 64.13 | 65.11 | 63.35 | 64.95 | 13,304,257 | +0.61(+0.95%) |
Jan 24, 2012 | 64.17 | 64.56 | 64.01 | 64.34 | 8,362,292 | -0.17(-0.27%) |
Jan 23, 2012 | 64.50 | 64.81 | 64.24 | 64.51 | 10,792,690 | +0.07(+0.11%) |
Jan 20, 2012 | 64.48 | 64.63 | 64.05 | 64.44 | 12,084,086 | -0.02(-0.04%) |
Jan 19, 2012 | 64.63 | 64.81 | 63.80 | 64.46 | 9,398,531 | +0.06(+0.09%) |
Jan 18, 2012 | 63.90 | 64.47 | 63.42 | 64.40 | 10,916,756 | +0.07(+0.10%) |
Jan 17, 2012 | 64.67 | 65.10 | 63.92 | 64.34 | 11,487,231 | +0.38(+0.59%) |
Jan 13, 2012 | 63.07 | 63.99 | 62.40 | 63.96 | 13,715,108 | +0.68(+1.07%) |
Jan 12, 2012 | 63.01 | 63.93 | 63.01 | 63.28 | 19,734,700 | -1.69(-2.60%) |
Jan 11, 2012 | 65.42 | 65.50 | 64.58 | 64.97 | 12,933,551 | -0.78(-1.18%) |
Jan 10, 2012 | 66.39 | 66.71 | 65.65 | 65.75 | 12,676,015 | -0.26(-0.39%) |
Jan 09, 2012 | 65.25 | 66.12 | 65.13 | 66.01 | 11,807,904 | +0.71(+1.09%) |
Jan 06, 2012 | 65.96 | 66.08 | 65.16 | 65.30 | 13,626,358 | -0.48(-0.72%) |
Jan 05, 2012 | 65.95 | 66.04 | 65.09 | 65.77 | 11,917,964 | -0.65(-0.98%) |
Jan 04, 2012 | 66.21 | 66.54 | 65.83 | 66.42 | 13,301,673 | +2.28(+3.55%) |
Dec 30, 2011 | 64.74 | 64.81 | 64.01 | 64.14 | 8,310,933 | -0.65(-1.00%) |
Dec 29, 2011 | 64.13 | 64.84 | 64.10 | 64.79 | 7,406,749 | +0.91(+1.43%) |
Dec 28, 2011 | 65.02 | 65.21 | 63.83 | 63.88 | 8,799,797 | -1.22(-1.87%) |
Dec 27, 2011 | 64.66 | 65.40 | 64.66 | 65.10 | 6,857,309 | +0.29(+0.45%) |
Dec 23, 2011 | 64.28 | 64.87 | 63.96 | 64.81 | 6,269,414 | +1.25(+1.96%) |
Dec 21, 2011 | 62.50 | 63.62 | 62.43 | 63.56 | 13,525,594 | +1.06(+1.70%) |
Dec 20, 2011 | 61.46 | 62.61 | 61.36 | 62.50 | 12,062,831 | +2.38(+3.96%) |
Dec 19, 2011 | 60.99 | 61.09 | 59.98 | 60.12 | 9,914,915 | -0.69(-1.13%) |
Dec 16, 2011 | 60.48 | 60.80 | 60.04 | 60.80 | 24,399,758 | +0.72(+1.19%) |
Dec 15, 2011 | 61.03 | 61.25 | 59.88 | 60.09 | 16,024,932 | -0.52(-0.86%) |
Dec 14, 2011 | 61.94 | 62.71 | 59.99 | 60.61 | 25,730,666 | -1.86(-2.98%) |
Dec 13, 2011 | 62.83 | 63.84 | 62.16 | 62.47 | 14,912,051 | +0.33(+0.53%) |
Dec 12, 2011 | 62.71 | 62.84 | 61.19 | 62.14 | 12,596,080 | -0.71(-1.13%) |
Dec 09, 2011 | 61.94 | 63.00 | 61.92 | 62.85 | 10,987,701 | +1.21(+1.96%) |
Dec 08, 2011 | 62.70 | 63.18 | 61.46 | 61.64 | 12,799,874 | -1.37(-2.17%) |
Dec 07, 2011 | 62.83 | 63.75 | 62.68 | 63.01 | 17,123,736 | +0.10(+0.15%) |
Dec 06, 2011 | 62.16 | 63.14 | 62.00 | 62.91 | 12,347,635 | +0.93(+1.50%) |
Dec 05, 2011 | 62.44 | 62.70 | 61.52 | 61.99 | 10,154,537 | +0.68(+1.11%) |
Dec 02, 2011 | 62.12 | 62.21 | 61.19 | 61.31 | 11,010,959 | -0.08(-0.14%) |
Dec 01, 2011 | 61.99 | 62.09 | 60.87 | 61.39 | 11,623,098 | -0.60(-0.96%) |
Nov 30, 2011 | 60.59 | 61.99 | 60.35 | 61.99 | 22,170,510 | +3.27(+5.58%) |
Nov 29, 2011 | 57.85 | 59.11 | 57.72 | 58.71 | 14,671,425 | +0.98(+1.69%) |
Nov 28, 2011 | 57.89 | 58.09 | 57.27 | 57.74 | 13,938,572 | +2.10(+3.77%) |
Nov 25, 2011 | 56.69 | 56.94 | 55.64 | 55.64 | 8,720,497 | -0.88(-1.56%) |
Nov 23, 2011 | 57.53 | 57.62 | 56.52 | 56.52 | 19,350,386 | -1.61(-2.77%) |
Nov 22, 2011 | 57.68 | 58.63 | 57.27 | 58.13 | 14,828,407 | +0.46(+0.79%) |
Nov 21, 2011 | 58.43 | 58.44 | 56.94 | 57.67 | 24,915,692 | -1.34(-2.27%) |
Nov 18, 2011 | 60.60 | 61.19 | 58.79 | 59.01 | 22,687,084 | -1.33(-2.20%) |
Nov 17, 2011 | 60.74 | 61.57 | 59.53 | 60.33 | 19,563,700 | -0.58(-0.96%) |
Nov 16, 2011 | 61.80 | 62.35 | 60.73 | 60.92 | 20,868,140 | -0.85(-1.38%) |
Nov 15, 2011 | 63.54 | 64.20 | 61.36 | 61.77 | 40,670,008 | -1.73(-2.73%) |
Nov 14, 2011 | 63.52 | 63.84 | 63.03 | 63.50 | 9,247,368 | -0.53(-0.82%) |
Nov 11, 2011 | 63.81 | 64.31 | 63.77 | 64.03 | 10,620,524 | +0.93(+1.47%) |
Nov 10, 2011 | 63.00 | 63.41 | 61.91 | 63.10 | 16,760,758 | +0.73(+1.17%) |
Nov 09, 2011 | 63.28 | 63.70 | 62.13 | 62.37 | 20,166,024 | -2.74(-4.21%) |
Nov 08, 2011 | 64.76 | 65.20 | 63.70 | 65.11 | 12,975,985 | +0.68(+1.06%) |
Nov 07, 2011 | 63.79 | 64.92 | 63.13 | 64.43 | 13,076,832 | +0.77(+1.21%) |
Nov 04, 2011 | 63.25 | 63.76 | 62.49 | 63.66 | 14,050,288 | +0.18(+0.28%) |
Nov 03, 2011 | 63.31 | 63.61 | 62.62 | 63.48 | 15,508,540 | +0.95(+1.52%) |
Nov 02, 2011 | 62.18 | 62.76 | 61.69 | 62.53 | 14,032,622 | +1.47(+2.41%) |
Nov 01, 2011 | 60.69 | 62.01 | 60.29 | 61.06 | 25,440,772 | -1.78(-2.83%) |
Oct 31, 2011 | 64.43 | 64.60 | 62.83 | 62.83 | 19,146,740 | -2.75(-4.19%) |
Oct 28, 2011 | 65.11 | 65.79 | 64.16 | 65.58 | 17,290,230 | +0.40(+0.61%) |
Oct 27, 2011 | 64.50 | 65.80 | 64.37 | 65.18 | 23,875,614 | +1.32(+2.06%) |
Oct 26, 2011 | 63.45 | 63.90 | 62.48 | 63.86 | 16,650,562 | +1.36(+2.17%) |
Oct 25, 2011 | 63.77 | 63.95 | 62.40 | 62.51 | 14,130,822 | -1.06(-1.67%) |
Oct 24, 2011 | 63.10 | 63.92 | 62.97 | 63.56 | 13,226,908 | +0.44(+0.70%) |
Oct 21, 2011 | 62.51 | 63.31 | 62.33 | 63.12 | 18,201,380 | +1.28(+2.07%) |
Oct 20, 2011 | 61.42 | 62.00 | 60.84 | 61.84 | 14,561,630 | +0.69(+1.12%) |
Oct 19, 2011 | 61.42 | 62.25 | 60.84 | 61.15 | 14,464,526 | -0.42(-0.69%) |
Oct 18, 2011 | 59.23 | 62.30 | 58.60 | 61.58 | 20,339,366 | +2.60(+4.40%) |
Oct 17, 2011 | 59.76 | 59.96 | 58.86 | 58.98 | 10,993,722 | -1.11(-1.85%) |
Oct 14, 2011 | 59.20 | 60.15 | 59.13 | 60.09 | 12,315,152 | +1.60(+2.74%) |
Oct 13, 2011 | 57.79 | 58.68 | 57.57 | 58.49 | 10,879,845 | +0.01(+0.01%) |
Oct 12, 2011 | 58.68 | 59.07 | 57.83 | 58.49 | 14,827,317 | +0.11(+0.18%) |
Oct 11, 2011 | 58.14 | 59.00 | 58.11 | 58.38 | 12,727,243 | -0.36(-0.61%) |
Oct 10, 2011 | 57.50 | 58.76 | 57.47 | 58.74 | 12,522,681 | +2.27(+4.03%) |
Oct 07, 2011 | 57.22 | 57.26 | 56.02 | 56.46 | 17,612,264 | -0.13(-0.22%) |
Oct 06, 2011 | 55.87 | 56.71 | 55.72 | 56.59 | 17,001,986 | -0.03(-0.05%) |
Oct 05, 2011 | 55.11 | 56.67 | 54.45 | 56.62 | 21,830,244 | +1.90(+3.48%) |
Oct 04, 2011 | 53.07 | 54.93 | 51.85 | 54.72 | 25,739,384 | +0.96(+1.78%) |