Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 58.93 | 59.35 | 57.52 | 57.68 | 5,248,587 | -1.46(-2.47%) |
Jul 30, 2012 | 58.83 | 59.44 | 58.52 | 59.14 | 4,708,502 | +0.40(+0.69%) |
Jul 27, 2012 | 58.10 | 59.20 | 57.19 | 58.74 | 7,031,816 | +0.86(+1.49%) |
Jul 26, 2012 | 56.66 | 58.00 | 55.81 | 57.87 | 7,871,304 | +2.52(+4.55%) |
Jul 25, 2012 | 55.87 | 56.17 | 54.84 | 55.35 | 6,889,292 | -0.15(-0.26%) |
Jul 24, 2012 | 56.28 | 56.48 | 54.60 | 55.50 | 5,143,577 | -0.81(-1.44%) |
Jul 23, 2012 | 56.40 | 56.68 | 55.79 | 56.31 | 5,885,243 | -1.48(-2.57%) |
Jul 20, 2012 | 57.14 | 57.83 | 56.87 | 57.79 | 5,776,289 | +0.02(+0.03%) |
Jul 19, 2012 | 57.89 | 58.23 | 57.26 | 57.77 | 5,720,417 | +0.15(+0.26%) |
Jul 18, 2012 | 57.33 | 57.97 | 56.85 | 57.62 | 4,225,508 | +0.26(+0.45%) |
Jul 17, 2012 | 57.03 | 57.42 | 55.70 | 57.36 | 5,980,651 | +0.71(+1.25%) |
Jul 16, 2012 | 56.44 | 56.92 | 56.00 | 56.65 | 3,430,291 | +0.10(+0.18%) |
Jul 13, 2012 | 55.84 | 56.79 | 55.67 | 56.55 | 4,415,479 | +0.92(+1.66%) |
Jul 12, 2012 | 55.39 | 56.00 | 54.94 | 55.63 | 7,164,038 | -0.42(-0.74%) |
Jul 11, 2012 | 55.38 | 56.70 | 55.38 | 56.05 | 5,496,964 | +0.88(+1.60%) |
Jul 10, 2012 | 56.62 | 56.99 | 54.94 | 55.17 | 4,985,219 | -1.29(-2.29%) |
Jul 09, 2012 | 56.36 | 56.64 | 55.80 | 56.46 | 4,979,578 | -0.04(-0.07%) |
Jul 06, 2012 | 56.20 | 56.92 | 55.90 | 56.50 | 4,658,387 | -0.81(-1.41%) |
Jul 05, 2012 | 57.92 | 58.24 | 57.16 | 57.31 | 4,884,428 | -1.04(-1.78%) |
Jul 03, 2012 | 57.50 | 58.80 | 57.26 | 58.35 | 6,142,370 | +1.39(+2.44%) |
Jul 02, 2012 | 56.95 | 57.12 | 55.86 | 56.96 | 7,701,427 | +0.11(+0.20%) |
Jun 29, 2012 | 55.41 | 56.89 | 55.19 | 56.85 | 12,018,075 | +3.20(+5.97%) |
Jun 28, 2012 | 52.77 | 53.74 | 52.36 | 53.65 | 7,187,360 | +0.43(+0.81%) |
Jun 27, 2012 | 52.64 | 53.70 | 52.47 | 53.21 | 9,437,228 | +0.84(+1.59%) |
Jun 26, 2012 | 51.21 | 52.68 | 51.10 | 52.38 | 9,323,314 | +1.13(+2.20%) |
Jun 25, 2012 | 52.41 | 52.42 | 50.99 | 51.25 | 11,956,980 | -1.43(-2.72%) |
Jun 22, 2012 | 52.87 | 53.40 | 52.11 | 52.68 | 16,981,876 | +0.15(+0.28%) |
Jun 21, 2012 | 55.98 | 56.16 | 52.43 | 52.54 | 15,790,265 | -3.41(-6.09%) |
Jun 20, 2012 | 55.87 | 56.41 | 55.19 | 55.94 | 9,797,018 | +0.27(+0.48%) |
Jun 19, 2012 | 56.00 | 56.33 | 55.35 | 55.68 | 6,433,120 | +0.13(+0.24%) |
Jun 18, 2012 | 55.93 | 55.97 | 55.06 | 55.55 | 9,165,605 | -0.95(-1.68%) |
Jun 15, 2012 | 55.81 | 56.50 | 55.35 | 56.49 | 7,639,833 | +1.17(+2.11%) |
Jun 14, 2012 | 55.39 | 55.92 | 54.81 | 55.33 | 7,069,070 | +0.14(+0.25%) |
Jun 13, 2012 | 55.04 | 55.79 | 54.84 | 55.19 | 5,497,444 | -0.21(-0.37%) |
Jun 12, 2012 | 55.69 | 56.06 | 54.92 | 55.39 | 7,243,040 | +0.28(+0.51%) |
Jun 11, 2012 | 56.84 | 57.12 | 55.00 | 55.12 | 7,119,370 | -1.25(-2.22%) |
Jun 08, 2012 | 55.85 | 56.70 | 55.33 | 56.37 | 6,359,841 | +0.07(+0.13%) |
Jun 07, 2012 | 56.81 | 58.44 | 56.07 | 56.30 | 11,187,097 | +0.25(+0.44%) |
Jun 06, 2012 | 54.34 | 56.09 | 54.30 | 56.05 | 9,143,530 | +2.60(+4.87%) |
Jun 05, 2012 | 52.91 | 53.69 | 52.67 | 53.45 | 8,296,762 | +0.67(+1.27%) |
Jun 04, 2012 | 52.12 | 53.02 | 51.50 | 52.77 | 10,789,132 | +1.05(+2.02%) |
Jun 01, 2012 | 51.27 | 52.06 | 50.42 | 51.73 | 12,343,522 | -0.46(-0.88%) |
May 31, 2012 | 52.75 | 52.94 | 51.44 | 52.19 | 10,239,145 | -0.67(-1.27%) |
May 30, 2012 | 53.66 | 53.70 | 52.44 | 52.86 | 7,049,890 | -1.71(-3.14%) |
May 29, 2012 | 54.01 | 55.14 | 54.01 | 54.57 | 5,803,601 | +1.23(+2.31%) |
May 25, 2012 | 53.66 | 53.89 | 53.19 | 53.34 | 4,521,578 | -0.24(-0.44%) |
May 24, 2012 | 53.87 | 53.87 | 52.89 | 53.58 | 6,024,200 | +0.18(+0.33%) |
May 23, 2012 | 52.71 | 53.44 | 51.41 | 53.40 | 7,917,109 | +0.18(+0.33%) |
May 22, 2012 | 53.27 | 54.32 | 52.79 | 53.22 | 5,885,153 | -0.02(-0.04%) |
May 21, 2012 | 52.66 | 53.35 | 52.52 | 53.24 | 7,505,159 | +0.80(+1.53%) |
May 18, 2012 | 52.18 | 53.55 | 52.09 | 52.44 | 13,969,851 | +0.65(+1.25%) |
May 17, 2012 | 51.92 | 52.80 | 51.64 | 51.79 | 9,018,525 | -0.37(-0.71%) |
May 16, 2012 | 53.13 | 53.78 | 52.11 | 52.16 | 8,149,215 | -0.44(-0.84%) |
May 15, 2012 | 53.84 | 54.27 | 52.39 | 52.60 | 10,469,453 | -1.16(-2.16%) |
May 14, 2012 | 54.18 | 54.43 | 53.62 | 53.76 | 7,896,549 | -1.38(-2.51%) |
May 11, 2012 | 55.40 | 56.26 | 55.03 | 55.14 | 5,675,452 | -0.83(-1.48%) |
May 10, 2012 | 56.34 | 56.67 | 55.82 | 55.97 | 5,777,872 | +0.49(+0.88%) |
May 09, 2012 | 56.13 | 56.27 | 55.01 | 55.49 | 11,597,365 | -1.74(-3.05%) |
May 08, 2012 | 57.17 | 57.36 | 55.58 | 57.23 | 8,525,987 | -0.51(-0.88%) |
May 07, 2012 | 57.78 | 58.13 | 57.23 | 57.74 | 4,915,865 | -0.12(-0.20%) |
May 04, 2012 | 58.43 | 58.69 | 57.23 | 57.86 | 8,514,339 | -1.28(-2.16%) |
May 03, 2012 | 61.02 | 61.04 | 58.96 | 59.13 | 7,050,496 | -1.69(-2.77%) |
May 02, 2012 | 60.48 | 60.95 | 60.04 | 60.82 | 5,447,752 | -0.34(-0.55%) |
May 01, 2012 | 60.23 | 61.74 | 60.05 | 61.16 | 5,612,654 | +1.10(+1.83%) |
Apr 30, 2012 | 60.30 | 60.39 | 59.72 | 60.06 | 5,463,491 | -0.34(-0.57%) |
Apr 27, 2012 | 60.87 | 61.08 | 60.22 | 60.40 | 6,040,247 | -0.11(-0.17%) |
Apr 26, 2012 | 59.08 | 60.62 | 58.47 | 60.50 | 8,532,182 | +1.18(+1.99%) |
Apr 25, 2012 | 58.66 | 59.42 | 58.03 | 59.33 | 6,544,889 | +1.24(+2.14%) |
Apr 24, 2012 | 58.09 | 58.15 | 57.40 | 58.08 | 4,955,959 | +0.20(+0.34%) |
Apr 23, 2012 | 57.36 | 57.95 | 56.93 | 57.88 | 4,930,791 | -0.45(-0.78%) |
Apr 20, 2012 | 58.32 | 58.65 | 57.69 | 58.34 | 6,583,946 | +0.26(+0.44%) |
Apr 19, 2012 | 58.04 | 58.84 | 57.76 | 58.08 | 5,102,188 | +0.16(+0.28%) |
Apr 18, 2012 | 58.11 | 58.46 | 57.72 | 57.92 | 4,997,196 | -0.50(-0.86%) |
Apr 17, 2012 | 58.19 | 58.57 | 57.72 | 58.42 | 6,657,973 | +0.97(+1.68%) |
Apr 16, 2012 | 58.76 | 59.06 | 57.38 | 57.45 | 9,242,410 | -0.86(-1.48%) |
Apr 13, 2012 | 59.67 | 59.82 | 58.20 | 58.31 | 7,422,476 | -1.68(-2.80%) |
Apr 12, 2012 | 58.90 | 60.04 | 58.81 | 59.99 | 6,166,247 | +1.52(+2.60%) |
Apr 11, 2012 | 59.78 | 59.94 | 58.38 | 58.47 | 6,944,127 | -0.53(-0.89%) |
Apr 10, 2012 | 60.13 | 60.20 | 58.86 | 59.00 | 8,406,540 | -1.17(-1.94%) |
Apr 09, 2012 | 59.91 | 60.63 | 59.75 | 60.16 | 6,571,328 | -1.26(-2.05%) |
Apr 05, 2012 | 61.83 | 62.64 | 61.41 | 61.42 | 5,820,068 | -0.74(-1.20%) |
Apr 04, 2012 | 62.76 | 62.93 | 61.72 | 62.16 | 4,477,123 | -1.35(-2.12%) |
Apr 03, 2012 | 64.18 | 64.18 | 62.76 | 63.51 | 5,009,850 | -0.66(-1.04%) |
Apr 02, 2012 | 62.56 | 64.68 | 62.22 | 64.18 | 7,054,875 | +1.48(+2.36%) |
Mar 30, 2012 | 62.49 | 63.03 | 62.01 | 62.70 | 5,272,023 | +0.53(+0.85%) |
Mar 29, 2012 | 61.89 | 62.24 | 60.47 | 62.17 | 10,309,687 | -0.28(-0.44%) |
Mar 28, 2012 | 63.80 | 64.22 | 62.36 | 62.45 | 9,065,845 | -2.34(-3.62%) |
Mar 27, 2012 | 65.66 | 65.76 | 64.76 | 64.79 | 4,978,895 | -0.50(-0.77%) |
Mar 26, 2012 | 65.11 | 65.40 | 64.52 | 65.29 | 5,555,024 | +1.02(+1.59%) |
Mar 23, 2012 | 63.08 | 64.56 | 62.87 | 64.27 | 6,512,624 | +1.23(+1.95%) |
Mar 22, 2012 | 63.54 | 63.62 | 62.54 | 63.04 | 6,046,651 | -1.30(-2.03%) |
Mar 21, 2012 | 64.44 | 64.85 | 64.20 | 64.34 | 4,915,773 | -0.15(-0.23%) |
Mar 20, 2012 | 66.19 | 66.19 | 64.45 | 64.49 | 6,478,737 | -2.33(-3.49%) |
Mar 19, 2012 | 66.47 | 67.13 | 65.89 | 66.82 | 4,017,444 | +0.61(+0.91%) |
Mar 16, 2012 | 65.35 | 66.42 | 65.22 | 66.22 | 7,310,365 | +1.11(+1.70%) |
Mar 15, 2012 | 65.11 | 65.67 | 64.42 | 65.11 | 4,365,237 | -0.01(-0.02%) |
Mar 14, 2012 | 65.81 | 66.11 | 64.84 | 65.13 | 4,047,995 | -0.70(-1.06%) |
Mar 13, 2012 | 65.24 | 65.83 | 64.52 | 65.82 | 5,431,160 | +1.01(+1.56%) |
Mar 12, 2012 | 66.09 | 66.26 | 64.59 | 64.81 | 5,855,619 | -1.49(-2.24%) |
Mar 09, 2012 | 66.44 | 67.03 | 66.10 | 66.30 | 3,926,208 | -0.11(-0.16%) |
Mar 08, 2012 | 66.57 | 66.84 | 66.17 | 66.40 | 3,964,867 | +0.64(+0.97%) |
Mar 07, 2012 | 66.41 | 66.48 | 65.64 | 65.76 | 6,670,989 | -0.40(-0.60%) |
Mar 06, 2012 | 66.45 | 66.67 | 65.74 | 66.16 | 7,617,708 | -1.63(-2.41%) |
Mar 05, 2012 | 68.18 | 68.38 | 67.09 | 67.79 | 4,797,884 | -0.55(-0.80%) |
Mar 02, 2012 | 68.43 | 68.57 | 67.91 | 68.34 | 4,288,593 | -0.33(-0.49%) |
Mar 01, 2012 | 68.63 | 69.03 | 67.76 | 68.67 | 5,600,510 | +0.33(+0.48%) |
Feb 29, 2012 | 69.01 | 69.62 | 68.14 | 68.35 | 7,572,473 | -0.71(-1.03%) |
Feb 28, 2012 | 68.53 | 69.86 | 68.46 | 69.06 | 5,478,731 | +0.64(+0.93%) |
Feb 27, 2012 | 67.68 | 68.67 | 67.45 | 68.42 | 4,779,872 | +0.41(+0.61%) |
Feb 24, 2012 | 68.61 | 68.67 | 67.75 | 68.01 | 5,668,780 | -0.53(-0.77%) |
Feb 23, 2012 | 67.79 | 68.60 | 67.41 | 68.54 | 4,746,794 | +0.92(+1.37%) |
Feb 22, 2012 | 67.62 | 68.10 | 67.29 | 67.62 | 5,284,099 | -0.75(-1.10%) |
Feb 21, 2012 | 68.63 | 68.92 | 68.05 | 68.37 | 5,100,417 | +0.32(+0.47%) |
Feb 17, 2012 | 68.56 | 68.73 | 67.50 | 68.05 | 4,527,668 | -0.27(-0.39%) |
Feb 16, 2012 | 68.21 | 68.48 | 67.50 | 68.32 | 4,615,701 | +0.37(+0.55%) |
Feb 15, 2012 | 68.52 | 68.53 | 67.63 | 67.95 | 4,173,833 | -0.16(-0.23%) |
Feb 14, 2012 | 68.26 | 68.70 | 67.61 | 68.10 | 5,230,265 | -0.04(-0.06%) |
Feb 13, 2012 | 67.99 | 68.22 | 67.38 | 68.14 | 3,548,955 | +0.89(+1.32%) |
Feb 10, 2012 | 67.17 | 67.32 | 66.54 | 67.25 | 5,216,021 | -1.00(-1.47%) |
Feb 09, 2012 | 68.05 | 69.13 | 67.87 | 68.25 | 4,581,560 | +0.28(+0.41%) |
Feb 08, 2012 | 69.17 | 69.17 | 67.25 | 67.97 | 5,631,768 | -0.68(-0.99%) |
Feb 07, 2012 | 68.17 | 68.92 | 67.51 | 68.65 | 7,287,768 | +0.55(+0.81%) |
Feb 06, 2012 | 66.79 | 68.10 | 66.47 | 68.10 | 4,804,093 | +0.90(+1.33%) |
Feb 03, 2012 | 65.56 | 67.36 | 64.98 | 67.21 | 6,562,473 | +2.72(+4.21%) |
Feb 02, 2012 | 65.09 | 65.37 | 63.76 | 64.49 | 6,413,328 | -0.54(-0.83%) |
Feb 01, 2012 | 65.74 | 66.00 | 64.77 | 65.03 | 6,467,397 | -0.31(-0.47%) |
Jan 31, 2012 | 65.76 | 65.88 | 64.52 | 65.33 | 6,274,378 | +0.10(+0.15%) |
Jan 30, 2012 | 64.82 | 65.44 | 64.24 | 65.24 | 5,941,214 | -0.41(-0.63%) |
Jan 27, 2012 | 65.25 | 66.45 | 65.18 | 65.65 | 5,510,021 | +0.04(+0.06%) |
Jan 26, 2012 | 67.72 | 67.88 | 65.39 | 65.61 | 7,530,284 | -2.14(-3.16%) |
Jan 25, 2012 | 66.34 | 67.99 | 64.93 | 67.75 | 9,446,503 | +1.66(+2.52%) |
Jan 24, 2012 | 65.90 | 66.45 | 65.18 | 66.09 | 7,252,721 | -0.75(-1.12%) |
Jan 23, 2012 | 66.51 | 67.07 | 65.39 | 66.83 | 7,698,444 | +1.11(+1.68%) |
Jan 20, 2012 | 65.79 | 65.87 | 64.48 | 65.73 | 7,662,643 | +0.33(+0.51%) |
Jan 19, 2012 | 66.31 | 66.31 | 65.03 | 65.39 | 6,314,699 | -0.70(-1.06%) |
Jan 18, 2012 | 65.10 | 66.14 | 64.24 | 66.09 | 6,621,074 | +1.07(+1.64%) |
Jan 17, 2012 | 64.92 | 65.64 | 64.73 | 65.03 | 6,146,566 | +1.10(+1.72%) |
Jan 13, 2012 | 63.62 | 63.94 | 63.02 | 63.93 | 6,199,239 | -0.13(-0.20%) |
Jan 12, 2012 | 63.31 | 65.33 | 63.26 | 64.06 | 9,531,025 | +0.81(+1.28%) |
Jan 11, 2012 | 63.63 | 63.85 | 62.87 | 63.25 | 5,208,992 | -0.85(-1.33%) |
Jan 10, 2012 | 64.65 | 65.10 | 63.83 | 64.10 | 6,652,605 | +0.62(+0.98%) |
Jan 09, 2012 | 62.64 | 63.80 | 62.62 | 63.47 | 4,968,148 | +0.76(+1.21%) |
Jan 06, 2012 | 63.48 | 63.55 | 62.07 | 62.71 | 4,660,678 | -0.25(-0.40%) |
Jan 05, 2012 | 63.38 | 63.65 | 62.42 | 62.96 | 5,365,063 | -0.50(-0.79%) |
Jan 04, 2012 | 63.15 | 63.75 | 62.66 | 63.47 | 5,738,242 | +2.11(+3.44%) |
Dec 30, 2011 | 61.37 | 61.68 | 61.23 | 61.36 | 3,468,425 | -0.01(-0.02%) |
Dec 29, 2011 | 61.07 | 61.48 | 60.63 | 61.37 | 3,787,830 | +0.57(+0.94%) |
Dec 28, 2011 | 62.47 | 62.56 | 60.71 | 60.80 | 4,388,526 | -1.70(-2.72%) |
Dec 27, 2011 | 61.83 | 62.64 | 61.73 | 62.51 | 2,690,603 | +0.54(+0.88%) |
Dec 23, 2011 | 62.03 | 62.16 | 61.40 | 61.96 | 3,475,347 | +0.99(+1.62%) |
Dec 21, 2011 | 60.62 | 61.13 | 59.70 | 60.97 | 5,524,749 | +0.62(+1.02%) |
Dec 20, 2011 | 58.62 | 60.57 | 58.54 | 60.36 | 6,929,458 | +3.18(+5.55%) |
Dec 19, 2011 | 58.54 | 58.60 | 56.99 | 57.18 | 5,878,150 | -1.28(-2.18%) |
Dec 16, 2011 | 57.93 | 58.58 | 57.33 | 58.46 | 9,775,358 | +1.15(+2.00%) |
Dec 15, 2011 | 58.37 | 59.09 | 56.93 | 57.31 | 6,932,774 | -0.59(-1.02%) |
Dec 14, 2011 | 59.21 | 59.55 | 57.63 | 57.90 | 6,818,928 | -2.13(-3.56%) |
Dec 13, 2011 | 60.63 | 61.69 | 59.41 | 60.04 | 7,329,082 | -0.07(-0.11%) |
Dec 12, 2011 | 60.57 | 60.57 | 58.91 | 60.10 | 7,114,606 | -1.72(-2.78%) |
Dec 09, 2011 | 60.72 | 61.97 | 60.64 | 61.82 | 5,719,338 | +1.13(+1.87%) |
Dec 08, 2011 | 62.18 | 62.97 | 60.45 | 60.68 | 6,841,489 | -2.36(-3.74%) |
Dec 07, 2011 | 62.75 | 63.52 | 61.99 | 63.04 | 7,771,356 | -0.28(-0.44%) |
Dec 06, 2011 | 64.10 | 64.17 | 63.02 | 63.32 | 5,425,226 | -0.69(-1.08%) |
Dec 05, 2011 | 64.03 | 65.16 | 63.19 | 64.01 | 8,196,467 | +1.50(+2.40%) |
Dec 02, 2011 | 63.62 | 64.05 | 62.37 | 62.52 | 6,506,140 | -0.59(-0.94%) |
Dec 01, 2011 | 64.01 | 64.65 | 62.79 | 63.11 | 7,946,444 | -1.35(-2.09%) |
Nov 30, 2011 | 62.63 | 64.59 | 62.48 | 64.46 | 9,911,829 | +4.37(+7.28%) |
Nov 29, 2011 | 59.20 | 60.74 | 59.07 | 60.08 | 6,831,361 | +1.02(+1.72%) |
Nov 28, 2011 | 58.07 | 59.47 | 58.00 | 59.07 | 6,851,469 | +2.57(+4.54%) |
Nov 25, 2011 | 57.05 | 58.03 | 56.50 | 56.50 | 3,242,082 | -0.70(-1.23%) |
Nov 23, 2011 | 58.89 | 58.96 | 57.19 | 57.20 | 7,433,414 | -2.52(-4.21%) |
Nov 22, 2011 | 60.35 | 60.56 | 59.15 | 59.72 | 6,265,898 | -0.50(-0.83%) |
Nov 21, 2011 | 60.66 | 60.83 | 59.73 | 60.22 | 6,544,913 | -1.25(-2.04%) |
Nov 18, 2011 | 62.07 | 62.35 | 60.85 | 61.47 | 6,459,506 | -0.07(-0.12%) |
Nov 17, 2011 | 63.47 | 63.70 | 60.87 | 61.54 | 7,546,952 | -2.07(-3.25%) |
Nov 16, 2011 | 63.99 | 65.75 | 63.48 | 63.61 | 8,131,528 | -0.79(-1.22%) |
Nov 15, 2011 | 63.43 | 64.87 | 63.06 | 64.40 | 8,105,426 | +0.65(+1.02%) |
Nov 14, 2011 | 64.41 | 64.88 | 63.28 | 63.75 | 5,462,728 | -1.30(-2.00%) |
Nov 11, 2011 | 64.96 | 65.63 | 64.78 | 65.05 | 5,370,003 | +1.66(+2.61%) |
Nov 10, 2011 | 64.11 | 64.75 | 62.67 | 63.40 | 5,086,771 | +0.50(+0.79%) |
Nov 09, 2011 | 63.49 | 64.65 | 62.50 | 62.90 | 10,247,487 | -3.12(-4.72%) |
Nov 08, 2011 | 64.82 | 66.25 | 64.37 | 66.02 | 10,709,657 | +1.81(+2.81%) |
Nov 07, 2011 | 63.86 | 64.97 | 62.75 | 64.21 | 7,082,239 | +0.57(+0.90%) |
Nov 04, 2011 | 61.81 | 63.83 | 61.64 | 63.64 | 8,500,121 | +1.58(+2.55%) |
Nov 03, 2011 | 61.56 | 62.16 | 60.58 | 62.05 | 6,340,449 | +1.32(+2.17%) |
Nov 02, 2011 | 60.31 | 60.97 | 59.62 | 60.74 | 6,520,133 | +1.72(+2.92%) |
Nov 01, 2011 | 57.89 | 60.02 | 56.91 | 59.02 | 11,904,296 | -1.56(-2.57%) |
Oct 31, 2011 | 61.96 | 62.50 | 60.53 | 60.57 | 9,998,131 | -3.15(-4.94%) |
Oct 28, 2011 | 62.21 | 64.12 | 62.20 | 63.72 | 8,806,997 | +1.38(+2.21%) |
Oct 27, 2011 | 58.98 | 63.36 | 58.98 | 62.35 | 16,511,595 | +5.51(+9.70%) |
Oct 26, 2011 | 56.28 | 56.98 | 55.15 | 56.83 | 6,955,781 | +1.34(+2.42%) |
Oct 25, 2011 | 56.75 | 57.06 | 55.18 | 55.49 | 6,564,401 | -1.41(-2.49%) |
Oct 24, 2011 | 56.55 | 57.46 | 56.33 | 56.90 | 5,107,445 | +0.37(+0.66%) |
Oct 21, 2011 | 55.95 | 56.86 | 55.52 | 56.53 | 7,062,925 | +1.40(+2.54%) |
Oct 20, 2011 | 54.73 | 55.65 | 53.96 | 55.13 | 7,554,330 | +0.42(+0.76%) |
Oct 19, 2011 | 55.21 | 56.34 | 54.33 | 54.71 | 7,056,858 | -0.67(-1.21%) |
Oct 18, 2011 | 53.78 | 55.84 | 53.19 | 55.39 | 9,883,243 | +1.50(+2.78%) |
Oct 17, 2011 | 55.24 | 55.91 | 53.75 | 53.89 | 6,960,832 | -1.79(-3.21%) |
Oct 14, 2011 | 54.13 | 55.70 | 54.13 | 55.67 | 7,259,589 | +2.55(+4.81%) |
Oct 13, 2011 | 52.28 | 53.43 | 51.52 | 53.12 | 6,724,321 | +0.32(+0.60%) |
Oct 12, 2011 | 53.12 | 54.38 | 52.79 | 52.80 | 8,309,023 | +0.08(+0.15%) |
Oct 11, 2011 | 52.51 | 53.77 | 52.27 | 52.72 | 6,602,857 | -0.50(-0.94%) |
Oct 10, 2011 | 51.45 | 53.25 | 51.45 | 53.22 | 6,075,504 | +2.87(+5.71%) |
Oct 07, 2011 | 51.46 | 51.83 | 49.93 | 50.35 | 9,510,693 | -0.85(-1.67%) |
Oct 06, 2011 | 50.93 | 51.84 | 50.71 | 51.20 | 10,249,293 | +1.85(+3.75%) |
Oct 05, 2011 | 48.71 | 49.60 | 48.23 | 49.35 | 11,936,956 | +1.60(+3.36%) |
Oct 04, 2011 | 43.97 | 47.92 | 43.25 | 47.75 | 16,104,826 | +3.05(+6.82%) |
Oct 03, 2011 | 46.07 | 46.75 | 44.53 | 44.70 | 12,290,398 | -1.90(-4.08%) |
Sep 30, 2011 | 47.68 | 48.08 | 46.48 | 46.60 | 12,170,852 | -2.51(-5.11%) |
Sep 29, 2011 | 50.34 | 50.41 | 48.12 | 49.11 | 8,096,576 | +0.23(+0.48%) |
Sep 28, 2011 | 50.58 | 51.38 | 48.71 | 48.87 | 7,528,250 | -2.26(-4.41%) |
Sep 27, 2011 | 51.68 | 52.83 | 50.82 | 51.13 | 12,143,617 | +0.95(+1.90%) |
Sep 26, 2011 | 47.48 | 50.30 | 46.69 | 50.18 | 13,057,025 | +3.08(+6.55%) |
Sep 23, 2011 | 46.03 | 48.07 | 45.56 | 47.10 | 11,872,680 | +0.23(+0.50%) |
Sep 22, 2011 | 47.77 | 48.17 | 45.92 | 46.86 | 16,915,132 | -2.88(-5.79%) |
Sep 21, 2011 | 52.57 | 52.65 | 49.67 | 49.74 | 10,156,019 | -2.91(-5.52%) |
Sep 20, 2011 | 54.19 | 54.70 | 52.52 | 52.65 | 8,252,392 | -1.09(-2.04%) |
Sep 19, 2011 | 53.36 | 54.09 | 52.69 | 53.74 | 6,079,656 | -0.56(-1.03%) |
Sep 16, 2011 | 55.32 | 55.43 | 53.67 | 54.30 | 10,169,496 | -0.71(-1.29%) |
Sep 15, 2011 | 54.71 | 55.13 | 54.07 | 55.01 | 5,838,576 | +1.03(+1.91%) |
Sep 14, 2011 | 52.78 | 54.61 | 51.87 | 53.98 | 8,091,074 | +1.55(+2.96%) |
Sep 13, 2011 | 52.09 | 52.79 | 51.37 | 52.43 | 9,455,723 | +0.59(+1.14%) |
Sep 12, 2011 | 51.48 | 52.41 | 50.28 | 51.84 | 13,906,166 | -0.65(-1.24%) |
Sep 09, 2011 | 53.52 | 53.85 | 51.98 | 52.49 | 8,343,948 | -1.74(-3.21%) |
Sep 08, 2011 | 54.80 | 55.57 | 53.93 | 54.23 | 6,731,158 | -0.87(-1.57%) |
Sep 07, 2011 | 54.69 | 55.12 | 54.37 | 55.10 | 6,746,244 | +1.49(+2.77%) |
Sep 06, 2011 | 52.44 | 53.69 | 51.47 | 53.61 | 7,763,653 | -0.45(-0.83%) |
Sep 02, 2011 | 54.12 | 54.75 | 53.68 | 54.06 | 6,231,898 | -1.61(-2.90%) |
Sep 01, 2011 | 56.46 | 57.49 | 55.63 | 55.67 | 5,964,836 | -0.54(-0.97%) |
Aug 31, 2011 | 56.37 | 57.43 | 55.58 | 56.22 | 9,221,042 | +0.41(+0.74%) |
Aug 30, 2011 | 54.75 | 56.09 | 54.36 | 55.80 | 9,053,017 | +0.67(+1.22%) |
Aug 29, 2011 | 54.11 | 55.19 | 53.38 | 55.13 | 7,351,529 | +1.92(+3.62%) |
Aug 26, 2011 | 52.22 | 53.52 | 51.27 | 53.20 | 7,484,548 | +0.52(+1.00%) |
Aug 25, 2011 | 54.11 | 54.53 | 52.34 | 52.68 | 6,742,994 | -1.17(-2.17%) |
Aug 24, 2011 | 53.34 | 53.99 | 52.80 | 53.85 | 7,889,816 | +0.25(+0.47%) |
Aug 23, 2011 | 52.22 | 53.61 | 51.71 | 53.59 | 10,417,991 | +1.45(+2.77%) |
Aug 22, 2011 | 54.00 | 54.26 | 51.58 | 52.15 | 8,187,586 | -0.29(-0.56%) |
Aug 19, 2011 | 52.90 | 54.26 | 52.27 | 52.44 | 11,162,451 | -1.19(-2.22%) |
Aug 18, 2011 | 55.31 | 55.31 | 52.84 | 53.63 | 14,365,626 | -3.15(-5.55%) |
Aug 17, 2011 | 58.03 | 58.65 | 56.58 | 56.78 | 8,429,532 | +0.16(+0.27%) |
Aug 16, 2011 | 56.91 | 57.39 | 55.52 | 56.63 | 10,005,187 | -1.26(-2.17%) |
Aug 15, 2011 | 55.52 | 57.92 | 55.50 | 57.88 | 9,206,570 | +2.72(+4.92%) |
Aug 12, 2011 | 55.60 | 56.18 | 54.44 | 55.17 | 7,078,258 | +0.21(+0.38%) |
Aug 11, 2011 | 52.98 | 55.72 | 52.91 | 54.96 | 15,860,789 | +2.30(+4.37%) |
Aug 10, 2011 | 53.72 | 54.79 | 52.37 | 52.66 | 13,438,759 | -2.05(-3.74%) |
Aug 09, 2011 | 54.88 | 54.84 | 51.05 | 54.71 | 21,771,018 | +3.10(+6.00%) |
Aug 08, 2011 | 54.88 | 55.58 | 51.32 | 51.61 | 19,112,382 | -5.00(-8.83%) |
Aug 05, 2011 | 58.12 | 58.47 | 54.99 | 56.61 | 13,344,574 | -0.27(-0.48%) |
Aug 04, 2011 | 59.80 | 59.98 | 56.81 | 56.88 | 14,368,823 | -4.19(-6.87%) |
Aug 03, 2011 | 61.44 | 61.64 | 59.63 | 61.07 | 10,912,558 | -0.24(-0.39%) |
Aug 02, 2011 | 62.82 | 63.24 | 61.24 | 61.31 | 10,595,050 | -2.06(-3.25%) |