Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 63.23 | 63.24 | 62.27 | 62.43 | 7,736,293 | -0.74(-1.17%) |
Nov 29, 2012 | 62.65 | 63.34 | 62.60 | 63.17 | 10,713,390 | +0.96(+1.54%) |
Nov 28, 2012 | 61.25 | 62.32 | 60.79 | 62.21 | 6,670,204 | +0.68(+1.11%) |
Nov 27, 2012 | 61.89 | 62.34 | 61.45 | 61.53 | 5,728,604 | -0.47(-0.76%) |
Nov 26, 2012 | 61.38 | 62.11 | 61.38 | 62.00 | 5,790,441 | +0.36(+0.58%) |
Nov 23, 2012 | 61.24 | 61.66 | 60.97 | 61.64 | 3,637,075 | +0.81(+1.34%) |
Nov 21, 2012 | 60.75 | 61.33 | 60.53 | 60.82 | 6,167,696 | -0.20(-0.34%) |
Nov 20, 2012 | 61.30 | 61.35 | 60.49 | 61.03 | 7,558,724 | -0.21(-0.35%) |
Nov 19, 2012 | 61.06 | 61.40 | 60.90 | 61.24 | 7,748,484 | +1.24(+2.06%) |
Nov 16, 2012 | 59.59 | 60.21 | 58.71 | 60.00 | 10,992,877 | +0.46(+0.77%) |
Nov 15, 2012 | 59.58 | 60.48 | 58.96 | 59.54 | 10,645,466 | +0.15(+0.25%) |
Nov 14, 2012 | 61.45 | 61.45 | 59.23 | 59.40 | 11,569,519 | -1.58(-2.59%) |
Nov 13, 2012 | 62.05 | 62.38 | 60.91 | 60.98 | 10,509,735 | -1.41(-2.25%) |
Nov 12, 2012 | 61.84 | 62.67 | 61.69 | 62.38 | 7,919,369 | +0.17(+0.27%) |
Nov 09, 2012 | 60.79 | 62.46 | 60.71 | 62.22 | 9,949,185 | +0.94(+1.54%) |
Nov 08, 2012 | 62.37 | 62.43 | 61.17 | 61.27 | 8,521,193 | -1.00(-1.60%) |
Nov 07, 2012 | 63.52 | 63.88 | 62.13 | 62.27 | 11,156,228 | -2.24(-3.47%) |
Nov 06, 2012 | 63.95 | 64.89 | 63.94 | 64.51 | 9,624,601 | +0.96(+1.51%) |
Nov 05, 2012 | 62.87 | 63.56 | 62.68 | 63.55 | 5,517,363 | +0.72(+1.14%) |
Nov 02, 2012 | 64.81 | 64.82 | 62.76 | 62.83 | 9,534,939 | -1.36(-2.12%) |
Nov 01, 2012 | 62.41 | 64.35 | 62.25 | 64.19 | 11,677,304 | +2.08(+3.35%) |
Oct 31, 2012 | 62.64 | 62.93 | 61.85 | 62.11 | 8,075,599 | +0.41(+0.66%) |
Oct 26, 2012 | 61.14 | 61.70 | 61.70 | 61.70 | 9,783,659 | +0.53(+0.86%) |
Oct 25, 2012 | 61.07 | 61.18 | 60.32 | 61.18 | 8,168,967 | +0.59(+0.97%) |
Oct 24, 2012 | 61.57 | 61.62 | 60.44 | 60.59 | 7,522,000 | -0.62(-1.02%) |
Oct 23, 2012 | 61.45 | 61.62 | 60.77 | 61.21 | 10,235,128 | -0.21(-0.33%) |
Oct 19, 2012 | 62.49 | 62.60 | 61.15 | 61.42 | 13,483,883 | -2.02(-3.19%) |
Oct 18, 2012 | 63.26 | 64.10 | 62.86 | 63.44 | 9,292,887 | +0.37(+0.59%) |
Oct 17, 2012 | 62.33 | 63.17 | 62.03 | 63.06 | 10,080,944 | +1.22(+1.97%) |
Oct 16, 2012 | 60.85 | 61.91 | 60.58 | 61.85 | 9,538,740 | +1.57(+2.60%) |
Oct 15, 2012 | 60.36 | 60.57 | 59.77 | 60.28 | 8,732,107 | -0.01(-0.01%) |
Oct 12, 2012 | 60.42 | 61.22 | 60.03 | 60.29 | 8,259,687 | -0.02(-0.04%) |
Oct 11, 2012 | 60.71 | 60.93 | 59.88 | 60.31 | 10,493,726 | -0.23(-0.37%) |
Oct 10, 2012 | 61.07 | 61.42 | 60.13 | 60.54 | 14,608,719 | -1.16(-1.88%) |
Oct 09, 2012 | 62.40 | 62.72 | 61.51 | 61.70 | 7,956,106 | -0.50(-0.81%) |
Oct 08, 2012 | 61.83 | 62.47 | 61.46 | 62.20 | 6,225,926 | +0.01(+0.01%) |
Oct 05, 2012 | 63.22 | 63.58 | 61.89 | 62.19 | 8,994,289 | -0.39(-0.62%) |
Oct 04, 2012 | 62.26 | 62.97 | 62.02 | 62.58 | 6,974,129 | +0.49(+0.80%) |
Oct 03, 2012 | 62.25 | 62.34 | 61.55 | 62.08 | 7,664,147 | -0.14(-0.22%) |
Oct 02, 2012 | 62.34 | 62.56 | 61.40 | 62.22 | 12,045,903 | +0.00(+0.00%) |
Oct 01, 2012 | 63.13 | 63.41 | 62.06 | 62.22 | 10,144,644 | -0.41(-0.66%) |
Sep 28, 2012 | 62.87 | 63.04 | 62.19 | 62.64 | 10,329,283 | -0.64(-1.01%) |
Sep 27, 2012 | 63.95 | 64.03 | 63.15 | 63.28 | 10,418,854 | -0.02(-0.03%) |
Sep 26, 2012 | 63.26 | 64.01 | 62.46 | 63.30 | 12,177,263 | -0.04(-0.07%) |
Sep 25, 2012 | 64.54 | 65.19 | 63.33 | 63.34 | 19,084,716 | -2.81(-4.25%) |
Sep 24, 2012 | 65.85 | 66.81 | 65.85 | 66.15 | 11,803,368 | -0.62(-0.93%) |
Sep 21, 2012 | 68.01 | 68.01 | 66.54 | 66.77 | 14,822,135 | -0.60(-0.89%) |
Sep 20, 2012 | 67.69 | 67.69 | 66.43 | 67.37 | 9,744,662 | -1.02(-1.49%) |
Sep 19, 2012 | 67.92 | 68.60 | 67.56 | 68.39 | 9,320,531 | +0.63(+0.93%) |
Sep 18, 2012 | 66.81 | 67.75 | 66.81 | 67.75 | 9,061,236 | +0.79(+1.17%) |
Sep 17, 2012 | 67.66 | 68.07 | 66.78 | 66.97 | 10,984,425 | -0.86(-1.27%) |
Sep 14, 2012 | 67.13 | 68.63 | 66.96 | 67.83 | 15,628,334 | +1.81(+2.75%) |
Sep 13, 2012 | 64.52 | 66.22 | 64.28 | 66.01 | 10,764,763 | +1.14(+1.75%) |
Sep 12, 2012 | 65.15 | 65.69 | 64.54 | 64.88 | 8,264,492 | +0.38(+0.59%) |
Sep 11, 2012 | 63.84 | 64.88 | 63.63 | 64.50 | 8,073,559 | +1.09(+1.72%) |
Sep 10, 2012 | 64.02 | 64.52 | 63.39 | 63.41 | 7,680,781 | -0.73(-1.14%) |
Sep 07, 2012 | 63.52 | 64.38 | 63.15 | 64.13 | 14,696,036 | +2.41(+3.90%) |
Sep 06, 2012 | 60.82 | 61.83 | 60.68 | 61.73 | 9,591,635 | +1.49(+2.47%) |
Sep 05, 2012 | 60.13 | 60.48 | 59.53 | 60.24 | 8,567,514 | +0.07(+0.11%) |
Sep 04, 2012 | 61.90 | 61.97 | 59.85 | 60.17 | 15,504,156 | -1.94(-3.13%) |
Aug 31, 2012 | 62.01 | 62.56 | 61.33 | 62.12 | 7,530,438 | +0.63(+1.02%) |
Aug 30, 2012 | 62.29 | 62.48 | 61.48 | 61.49 | 7,101,660 | -1.18(-1.88%) |
Aug 29, 2012 | 62.30 | 62.85 | 61.48 | 62.67 | 11,994,720 | -0.39(-0.62%) |
Aug 27, 2012 | 63.81 | 64.06 | 63.00 | 63.06 | 5,870,059 | -0.61(-0.96%) |
Aug 24, 2012 | 63.28 | 63.88 | 62.90 | 63.68 | 6,840,966 | -0.12(-0.18%) |
Aug 23, 2012 | 64.53 | 64.59 | 63.44 | 63.79 | 7,512,901 | -0.79(-1.23%) |
Aug 22, 2012 | 65.55 | 65.72 | 63.79 | 64.59 | 12,147,953 | -1.14(-1.74%) |
Aug 21, 2012 | 66.25 | 67.03 | 65.48 | 65.73 | 9,834,998 | -0.11(-0.17%) |
Aug 20, 2012 | 65.33 | 65.87 | 64.96 | 65.84 | 7,274,931 | +0.31(+0.48%) |
Aug 17, 2012 | 65.42 | 65.59 | 64.86 | 65.53 | 10,783,236 | +1.03(+1.60%) |
Aug 16, 2012 | 63.87 | 64.67 | 63.50 | 64.49 | 6,839,720 | +0.71(+1.12%) |
Aug 15, 2012 | 63.52 | 63.87 | 62.72 | 63.78 | 8,716,087 | -0.19(-0.30%) |
Aug 14, 2012 | 65.15 | 65.26 | 63.89 | 63.97 | 7,535,263 | -0.54(-0.84%) |
Aug 13, 2012 | 64.67 | 64.99 | 63.77 | 64.51 | 7,417,945 | -0.24(-0.37%) |
Aug 10, 2012 | 64.25 | 64.76 | 63.80 | 64.75 | 7,569,229 | +0.39(+0.61%) |
Aug 09, 2012 | 63.63 | 64.64 | 63.52 | 64.35 | 9,205,172 | +0.86(+1.35%) |
Aug 08, 2012 | 62.96 | 63.97 | 62.86 | 63.49 | 8,433,760 | +0.00(+0.00%) |
Aug 07, 2012 | 63.33 | 64.30 | 63.15 | 63.49 | 8,310,353 | +0.63(+1.01%) |
Aug 06, 2012 | 62.41 | 63.33 | 62.23 | 62.86 | 8,770,416 | +0.97(+1.56%) |
Aug 03, 2012 | 61.54 | 62.61 | 61.20 | 61.89 | 9,536,996 | +1.38(+2.29%) |
Aug 02, 2012 | 60.03 | 61.37 | 59.77 | 60.51 | 11,122,918 | +0.34(+0.57%) |
Aug 01, 2012 | 61.88 | 61.93 | 60.06 | 60.17 | 12,866,220 | -1.14(-1.85%) |
Jul 31, 2012 | 62.44 | 62.76 | 61.25 | 61.30 | 12,630,564 | -1.08(-1.73%) |
Jul 30, 2012 | 63.06 | 63.31 | 61.88 | 62.38 | 8,934,806 | -0.34(-0.55%) |
Jul 27, 2012 | 60.55 | 63.04 | 59.72 | 62.72 | 15,425,259 | +2.08(+3.43%) |
Jul 26, 2012 | 61.03 | 61.62 | 59.77 | 60.64 | 13,925,813 | +0.51(+0.85%) |
Jul 25, 2012 | 61.97 | 62.21 | 58.45 | 60.13 | 27,303,692 | +0.85(+1.44%) |
Jul 24, 2012 | 60.24 | 60.64 | 58.43 | 59.28 | 12,059,583 | -0.11(-0.18%) |
Jul 23, 2012 | 57.99 | 60.13 | 57.36 | 59.39 | 10,395,466 | +0.46(+0.78%) |
Jul 20, 2012 | 59.64 | 60.11 | 58.72 | 58.93 | 8,101,635 | -1.22(-2.03%) |
Jul 19, 2012 | 60.39 | 60.71 | 59.73 | 60.15 | 7,714,642 | +0.08(+0.13%) |
Jul 18, 2012 | 58.62 | 60.68 | 58.30 | 60.07 | 10,244,534 | +0.82(+1.39%) |
Jul 17, 2012 | 59.24 | 59.52 | 57.83 | 59.25 | 8,934,297 | +0.55(+0.94%) |
Jul 16, 2012 | 59.21 | 59.21 | 58.01 | 58.70 | 6,897,861 | -0.67(-1.12%) |
Jul 13, 2012 | 57.83 | 59.42 | 57.54 | 59.37 | 10,507,156 | +1.76(+3.05%) |
Jul 12, 2012 | 57.13 | 58.11 | 56.60 | 57.61 | 12,054,059 | -0.07(-0.13%) |
Jul 11, 2012 | 58.24 | 58.40 | 57.33 | 57.68 | 11,314,146 | -0.38(-0.66%) |
Jul 10, 2012 | 60.44 | 60.98 | 57.23 | 58.06 | 20,948,658 | -2.08(-3.45%) |
Jul 09, 2012 | 60.72 | 61.02 | 60.01 | 60.14 | 8,697,206 | -1.06(-1.74%) |
Jul 06, 2012 | 61.67 | 61.67 | 60.64 | 61.20 | 9,610,634 | -1.58(-2.51%) |
Jul 05, 2012 | 62.66 | 63.34 | 61.94 | 62.78 | 7,669,143 | +0.24(+0.38%) |
Jul 03, 2012 | 60.69 | 62.72 | 60.68 | 62.54 | 6,024,403 | +2.01(+3.32%) |
Jul 02, 2012 | 61.74 | 61.83 | 60.07 | 60.53 | 8,876,038 | -0.89(-1.45%) |
Jun 29, 2012 | 60.99 | 61.44 | 60.62 | 61.42 | 9,720,192 | +1.65(+2.76%) |
Jun 28, 2012 | 59.07 | 59.82 | 58.56 | 59.77 | 13,431,778 | +0.27(+0.46%) |
Jun 27, 2012 | 59.77 | 59.94 | 59.11 | 59.50 | 10,240,045 | -0.35(-0.58%) |
Jun 26, 2012 | 60.26 | 60.41 | 59.17 | 59.84 | 7,728,106 | -0.12(-0.19%) |
Jun 25, 2012 | 60.73 | 60.75 | 59.40 | 59.96 | 10,217,192 | -1.50(-2.44%) |
Jun 22, 2012 | 61.85 | 62.24 | 61.38 | 61.46 | 8,867,068 | -0.01(-0.02%) |
Jun 21, 2012 | 63.00 | 63.26 | 61.37 | 61.47 | 11,857,706 | -1.58(-2.51%) |
Jun 20, 2012 | 63.76 | 64.18 | 62.57 | 63.05 | 13,013,388 | -1.21(-1.88%) |
Jun 19, 2012 | 63.34 | 64.95 | 63.08 | 64.26 | 8,646,730 | +1.52(+2.42%) |
Jun 18, 2012 | 62.46 | 63.00 | 61.97 | 62.74 | 6,528,786 | -0.14(-0.22%) |
Jun 15, 2012 | 62.50 | 62.90 | 61.98 | 62.88 | 9,085,660 | +0.75(+1.21%) |
Jun 14, 2012 | 61.71 | 62.39 | 61.12 | 62.13 | 8,466,368 | +0.43(+0.70%) |
Jun 13, 2012 | 62.39 | 62.93 | 61.25 | 61.70 | 11,482,757 | -1.27(-2.02%) |
Jun 12, 2012 | 62.08 | 62.97 | 61.31 | 62.97 | 7,285,503 | +1.35(+2.18%) |
Jun 11, 2012 | 64.52 | 64.71 | 61.55 | 61.62 | 8,897,858 | -1.74(-2.75%) |
Jun 08, 2012 | 62.81 | 63.42 | 61.72 | 63.37 | 6,082,637 | +0.33(+0.53%) |
Jun 07, 2012 | 64.25 | 65.01 | 62.87 | 63.03 | 10,746,049 | +0.35(+0.55%) |
Jun 06, 2012 | 61.28 | 62.69 | 61.14 | 62.69 | 11,683,561 | +2.18(+3.60%) |
Jun 05, 2012 | 60.05 | 61.34 | 60.05 | 60.51 | 12,736,312 | +0.28(+0.47%) |
Jun 04, 2012 | 62.17 | 62.17 | 59.84 | 60.23 | 13,564,972 | -1.63(-2.64%) |
Jun 01, 2012 | 61.54 | 62.79 | 61.28 | 61.86 | 13,233,831 | -1.52(-2.40%) |
May 31, 2012 | 63.96 | 64.02 | 62.22 | 63.38 | 17,101,972 | -1.85(-2.84%) |
May 30, 2012 | 65.82 | 65.83 | 64.74 | 65.23 | 8,778,314 | -1.69(-2.53%) |
May 29, 2012 | 65.97 | 67.94 | 65.75 | 66.92 | 11,390,843 | +1.87(+2.87%) |
May 25, 2012 | 66.11 | 66.31 | 64.83 | 65.06 | 6,411,415 | -1.07(-1.62%) |
May 24, 2012 | 67.24 | 67.24 | 65.23 | 66.13 | 8,877,489 | -0.76(-1.14%) |
May 23, 2012 | 65.47 | 67.12 | 65.00 | 66.89 | 9,217,270 | +0.71(+1.07%) |
May 22, 2012 | 67.10 | 67.26 | 65.75 | 66.18 | 9,967,986 | -0.35(-0.53%) |
May 21, 2012 | 64.76 | 66.77 | 64.61 | 66.53 | 9,416,317 | +2.39(+3.72%) |
May 18, 2012 | 63.84 | 64.96 | 63.67 | 64.15 | 11,967,648 | +0.64(+1.00%) |
May 17, 2012 | 65.84 | 66.29 | 63.37 | 63.51 | 17,550,218 | -2.94(-4.42%) |
May 16, 2012 | 67.58 | 68.05 | 66.34 | 66.45 | 8,021,641 | -0.59(-0.88%) |
May 15, 2012 | 67.89 | 68.47 | 66.76 | 67.04 | 7,333,574 | -0.67(-0.98%) |
May 14, 2012 | 68.23 | 68.55 | 67.60 | 67.71 | 7,207,041 | -1.37(-1.99%) |
May 11, 2012 | 68.36 | 69.94 | 68.21 | 69.08 | 6,265,299 | +0.04(+0.06%) |
May 10, 2012 | 70.27 | 70.45 | 68.85 | 69.04 | 6,872,511 | -0.40(-0.57%) |
May 09, 2012 | 68.60 | 70.38 | 68.05 | 69.44 | 10,674,124 | -0.36(-0.52%) |
May 08, 2012 | 70.05 | 70.13 | 67.94 | 69.80 | 14,393,984 | -0.51(-0.72%) |
May 07, 2012 | 70.65 | 71.03 | 70.19 | 70.30 | 9,997,179 | -0.90(-1.27%) |
May 04, 2012 | 72.34 | 72.43 | 70.89 | 71.21 | 12,519,785 | -1.61(-2.22%) |
May 03, 2012 | 74.43 | 74.78 | 72.70 | 72.82 | 8,418,852 | -1.42(-1.91%) |
May 02, 2012 | 73.48 | 74.30 | 72.81 | 74.24 | 7,769,499 | +0.38(+0.51%) |
May 01, 2012 | 74.37 | 74.87 | 73.59 | 73.86 | 7,925,277 | -0.48(-0.64%) |
Apr 30, 2012 | 75.22 | 75.32 | 74.18 | 74.34 | 7,362,257 | -1.29(-1.71%) |
Apr 27, 2012 | 75.95 | 75.99 | 75.31 | 75.63 | 5,860,250 | +0.12(+0.16%) |
Apr 26, 2012 | 75.21 | 75.63 | 74.51 | 75.51 | 10,116,014 | +0.69(+0.92%) |
Apr 25, 2012 | 77.29 | 77.48 | 74.00 | 74.82 | 22,019,044 | -3.59(-4.58%) |
Apr 24, 2012 | 77.58 | 78.69 | 77.47 | 78.41 | 7,865,494 | +1.09(+1.40%) |
Apr 23, 2012 | 76.91 | 77.43 | 76.04 | 77.33 | 7,551,146 | -0.60(-0.77%) |
Apr 20, 2012 | 77.96 | 78.57 | 77.84 | 77.93 | 5,556,166 | +0.27(+0.34%) |
Apr 19, 2012 | 79.00 | 79.40 | 76.94 | 77.66 | 7,781,038 | -1.01(-1.28%) |
Apr 18, 2012 | 77.54 | 79.04 | 77.54 | 78.67 | 6,763,225 | +0.58(+0.74%) |
Apr 17, 2012 | 77.72 | 78.66 | 76.87 | 78.09 | 7,386,879 | +1.20(+1.56%) |
Apr 16, 2012 | 77.74 | 78.48 | 76.47 | 76.89 | 9,459,032 | +0.61(+0.80%) |
Apr 13, 2012 | 76.47 | 77.02 | 75.81 | 76.27 | 8,776,446 | -0.40(-0.52%) |
Apr 12, 2012 | 73.59 | 76.71 | 73.57 | 76.67 | 12,436,369 | +3.38(+4.61%) |
Apr 11, 2012 | 73.31 | 73.83 | 72.56 | 73.29 | 8,577,000 | +0.95(+1.31%) |
Apr 10, 2012 | 74.58 | 74.67 | 71.89 | 72.34 | 12,719,045 | -2.26(-3.03%) |
Apr 09, 2012 | 74.60 | 75.12 | 74.05 | 74.60 | 8,795,770 | -1.66(-2.17%) |
Apr 05, 2012 | 76.14 | 77.17 | 75.93 | 76.26 | 6,353,602 | -0.28(-0.37%) |
Apr 04, 2012 | 75.47 | 76.96 | 75.16 | 76.54 | 7,751,095 | +0.04(+0.05%) |
Apr 03, 2012 | 77.53 | 77.86 | 76.23 | 76.50 | 8,089,948 | -0.75(-0.97%) |
Apr 02, 2012 | 76.35 | 77.75 | 75.66 | 77.25 | 7,235,332 | +0.53(+0.69%) |
Mar 30, 2012 | 76.86 | 77.02 | 76.05 | 76.73 | 6,639,209 | +0.36(+0.47%) |
Mar 29, 2012 | 74.64 | 76.55 | 74.54 | 76.37 | 11,539,518 | +1.27(+1.69%) |
Mar 28, 2012 | 77.76 | 77.77 | 74.59 | 75.10 | 14,222,880 | -2.74(-3.52%) |
Mar 27, 2012 | 78.28 | 78.92 | 77.71 | 77.84 | 5,846,540 | -0.50(-0.63%) |
Mar 26, 2012 | 78.37 | 79.02 | 77.88 | 78.33 | 6,345,481 | +0.66(+0.85%) |
Mar 23, 2012 | 76.78 | 78.23 | 74.29 | 77.67 | 8,365,217 | +1.01(+1.32%) |
Mar 22, 2012 | 77.27 | 77.75 | 76.14 | 76.66 | 13,116,685 | -1.85(-2.36%) |
Mar 21, 2012 | 79.85 | 80.21 | 78.51 | 78.51 | 11,002,105 | -1.27(-1.59%) |
Mar 20, 2012 | 80.67 | 80.67 | 79.60 | 79.78 | 11,226,404 | -2.14(-2.61%) |
Mar 19, 2012 | 81.76 | 82.18 | 81.24 | 81.92 | 6,575,552 | +0.11(+0.13%) |
Mar 16, 2012 | 82.13 | 82.30 | 81.42 | 81.81 | 8,020,668 | +0.09(+0.11%) |
Mar 15, 2012 | 81.31 | 81.74 | 80.24 | 81.72 | 7,380,264 | +0.85(+1.05%) |
Mar 14, 2012 | 81.55 | 81.72 | 80.14 | 80.87 | 8,580,975 | -0.74(-0.91%) |
Mar 13, 2012 | 79.04 | 81.67 | 78.74 | 81.61 | 11,213,951 | +3.14(+4.00%) |
Mar 12, 2012 | 79.31 | 79.92 | 78.28 | 78.47 | 9,022,109 | -0.92(-1.16%) |
Mar 09, 2012 | 79.87 | 80.02 | 79.09 | 79.39 | 9,063,707 | -0.04(-0.05%) |
Mar 08, 2012 | 78.94 | 79.64 | 78.27 | 79.44 | 8,567,294 | +1.44(+1.85%) |
Mar 07, 2012 | 76.83 | 78.24 | 76.58 | 78.00 | 10,217,788 | +1.69(+2.22%) |
Mar 06, 2012 | 76.76 | 77.19 | 75.78 | 76.30 | 17,505,820 | -3.00(-3.78%) |
Mar 05, 2012 | 80.35 | 80.60 | 78.89 | 79.30 | 11,593,211 | -1.73(-2.13%) |
Mar 02, 2012 | 81.51 | 82.07 | 80.53 | 81.03 | 7,503,414 | -0.65(-0.79%) |
Mar 01, 2012 | 82.60 | 83.11 | 81.40 | 81.68 | 10,363,689 | -0.59(-0.72%) |
Feb 29, 2012 | 83.65 | 83.84 | 81.88 | 82.27 | 9,409,891 | -1.12(-1.34%) |
Feb 28, 2012 | 83.42 | 83.71 | 82.98 | 83.38 | 5,571,479 | +0.09(+0.11%) |
Feb 27, 2012 | 82.72 | 83.92 | 82.51 | 83.29 | 6,815,886 | -0.27(-0.32%) |
Feb 24, 2012 | 83.76 | 84.24 | 83.32 | 83.56 | 6,211,343 | -0.14(-0.17%) |
Feb 23, 2012 | 83.47 | 83.88 | 82.84 | 83.70 | 7,031,440 | +0.28(+0.34%) |
Feb 22, 2012 | 82.66 | 83.88 | 82.48 | 83.42 | 6,948,007 | +0.58(+0.70%) |
Feb 21, 2012 | 82.48 | 83.87 | 82.40 | 82.84 | 10,439,511 | +0.76(+0.92%) |
Feb 17, 2012 | 82.39 | 82.48 | 81.42 | 82.08 | 5,964,491 | -0.01(-0.01%) |
Feb 16, 2012 | 81.19 | 82.15 | 80.96 | 82.09 | 7,578,997 | +1.03(+1.27%) |
Feb 15, 2012 | 82.47 | 82.62 | 80.63 | 81.06 | 11,386,127 | -1.38(-1.68%) |
Feb 14, 2012 | 81.63 | 82.46 | 81.55 | 82.44 | 8,919,748 | +0.54(+0.66%) |
Feb 13, 2012 | 81.18 | 82.01 | 80.44 | 81.90 | 7,916,257 | +1.40(+1.74%) |
Feb 10, 2012 | 79.96 | 80.52 | 79.47 | 80.49 | 8,818,845 | -0.78(-0.96%) |
Feb 09, 2012 | 82.40 | 82.58 | 81.10 | 81.27 | 10,504,062 | -0.87(-1.06%) |
Feb 08, 2012 | 81.99 | 82.35 | 81.55 | 82.14 | 5,705,270 | +0.17(+0.20%) |
Feb 07, 2012 | 81.43 | 82.19 | 81.03 | 81.98 | 7,121,471 | +0.02(+0.03%) |
Feb 06, 2012 | 81.57 | 82.30 | 81.25 | 81.96 | 6,982,418 | -0.12(-0.14%) |
Feb 03, 2012 | 80.80 | 82.58 | 80.60 | 82.07 | 14,197,712 | +2.60(+3.27%) |
Feb 02, 2012 | 79.81 | 79.97 | 79.14 | 79.47 | 7,115,511 | -0.14(-0.17%) |
Feb 01, 2012 | 79.77 | 80.24 | 79.19 | 79.61 | 9,354,117 | +1.01(+1.28%) |
Jan 31, 2012 | 80.16 | 80.67 | 78.31 | 78.60 | 10,561,525 | -0.93(-1.17%) |
Jan 30, 2012 | 79.25 | 79.77 | 75.24 | 79.53 | 8,285,078 | -0.63(-0.78%) |
Jan 27, 2012 | 79.62 | 80.66 | 79.00 | 80.16 | 10,882,138 | -0.02(-0.03%) |
Jan 26, 2012 | 80.83 | 82.12 | 79.74 | 80.18 | 25,717,680 | +1.63(+2.07%) |
Jan 25, 2012 | 76.35 | 78.72 | 76.35 | 78.55 | 14,782,047 | +1.99(+2.60%) |
Jan 24, 2012 | 75.94 | 76.93 | 75.74 | 76.56 | 7,742,139 | -0.06(-0.08%) |
Jan 23, 2012 | 76.29 | 77.25 | 76.09 | 76.62 | 9,722,730 | +0.53(+0.69%) |
Jan 20, 2012 | 75.88 | 76.30 | 75.52 | 76.09 | 9,164,203 | -0.08(-0.10%) |
Jan 19, 2012 | 75.38 | 76.18 | 74.65 | 76.17 | 13,139,910 | +1.07(+1.43%) |
Jan 18, 2012 | 73.95 | 75.27 | 73.83 | 75.10 | 9,432,711 | +0.97(+1.31%) |
Jan 17, 2012 | 74.45 | 75.15 | 74.09 | 74.13 | 12,361,621 | +0.64(+0.87%) |
Jan 13, 2012 | 72.23 | 73.65 | 72.10 | 73.49 | 13,831,903 | +0.39(+0.53%) |
Jan 12, 2012 | 71.70 | 73.17 | 70.75 | 73.10 | 14,587,133 | +1.65(+2.31%) |
Jan 11, 2012 | 71.59 | 72.03 | 71.28 | 71.45 | 10,077,236 | -0.23(-0.32%) |
Jan 10, 2012 | 70.60 | 71.70 | 70.48 | 71.68 | 13,310,156 | +2.05(+2.95%) |
Jan 09, 2012 | 68.91 | 69.85 | 68.84 | 69.63 | 9,114,854 | +0.96(+1.40%) |
Jan 06, 2012 | 68.86 | 68.99 | 68.35 | 68.67 | 7,634,501 | +0.17(+0.25%) |
Jan 05, 2012 | 68.01 | 68.96 | 67.34 | 68.50 | 7,747,637 | +0.48(+0.71%) |
Jan 04, 2012 | 66.98 | 68.49 | 66.98 | 68.02 | 10,228,864 | +3.05(+4.69%) |
Dec 30, 2011 | 65.39 | 65.56 | 64.96 | 64.97 | 4,573,735 | +0.01(+0.02%) |
Dec 29, 2011 | 64.15 | 65.16 | 64.15 | 64.96 | 4,959,890 | +0.87(+1.35%) |
Dec 28, 2011 | 65.80 | 65.83 | 63.94 | 64.09 | 7,305,104 | -1.56(-2.38%) |
Dec 27, 2011 | 65.76 | 66.25 | 65.62 | 65.65 | 4,411,877 | -0.50(-0.76%) |
Dec 23, 2011 | 66.12 | 66.27 | 65.72 | 66.15 | 4,698,084 | +0.44(+0.68%) |
Dec 21, 2011 | 65.82 | 65.98 | 64.47 | 65.71 | 9,993,581 | -0.07(-0.11%) |
Dec 20, 2011 | 64.01 | 65.90 | 63.99 | 65.78 | 10,923,194 | +3.21(+5.13%) |
Dec 19, 2011 | 63.17 | 64.34 | 62.34 | 62.57 | 11,043,157 | +0.04(+0.06%) |
Dec 16, 2011 | 63.69 | 64.19 | 62.53 | 62.53 | 16,121,405 | -0.36(-0.57%) |
Dec 15, 2011 | 63.67 | 63.74 | 62.45 | 62.89 | 10,656,221 | +0.50(+0.80%) |
Dec 14, 2011 | 64.25 | 64.40 | 61.88 | 62.39 | 18,915,300 | -2.85(-4.37%) |
Dec 13, 2011 | 67.44 | 67.90 | 64.61 | 65.24 | 11,801,040 | -1.62(-2.42%) |
Dec 12, 2011 | 67.67 | 67.77 | 66.20 | 66.86 | 8,822,525 | -1.96(-2.84%) |
Dec 09, 2011 | 67.14 | 69.05 | 67.01 | 68.82 | 9,957,939 | +2.19(+3.28%) |
Dec 08, 2011 | 67.65 | 68.50 | 66.40 | 66.63 | 10,933,796 | -1.41(-2.08%) |
Dec 07, 2011 | 68.11 | 68.33 | 67.26 | 68.05 | 11,359,352 | -0.77(-1.12%) |
Dec 06, 2011 | 69.29 | 69.51 | 68.04 | 68.81 | 8,984,993 | -0.64(-0.92%) |
Dec 05, 2011 | 70.08 | 70.25 | 69.08 | 69.45 | 10,437,512 | +0.40(+0.58%) |
Dec 02, 2011 | 70.10 | 70.28 | 68.85 | 69.05 | 11,015,272 | -0.38(-0.55%) |