Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 79.64 | 79.89 | 78.84 | 79.66 | 2,062,942 | +0.27(+0.35%) |
Aug 30, 2012 | 80.06 | 80.11 | 79.32 | 79.38 | 1,392,019 | -0.82(-1.03%) |
Aug 29, 2012 | 80.04 | 80.41 | 79.75 | 80.21 | 1,636,613 | +0.29(+0.37%) |
Aug 27, 2012 | 79.51 | 80.41 | 79.21 | 79.91 | 2,039,948 | +0.36(+0.46%) |
Aug 24, 2012 | 78.86 | 79.73 | 78.69 | 79.55 | 1,584,858 | +0.62(+0.79%) |
Aug 23, 2012 | 78.82 | 79.51 | 78.65 | 78.93 | 1,984,296 | +0.23(+0.29%) |
Aug 22, 2012 | 78.97 | 79.69 | 78.69 | 78.70 | 1,716,506 | -0.36(-0.45%) |
Aug 21, 2012 | 78.90 | 79.72 | 78.90 | 79.06 | 1,817,823 | +0.17(+0.22%) |
Aug 20, 2012 | 78.95 | 79.17 | 78.55 | 78.88 | 1,260,906 | +0.04(+0.05%) |
Aug 17, 2012 | 79.97 | 79.97 | 78.51 | 78.85 | 3,119,175 | -2.05(-2.54%) |
Aug 16, 2012 | 81.02 | 81.12 | 80.26 | 80.90 | 1,342,580 | -0.10(-0.12%) |
Aug 15, 2012 | 81.02 | 81.33 | 80.74 | 81.00 | 879,721 | -0.11(-0.14%) |
Aug 14, 2012 | 81.36 | 81.63 | 80.88 | 81.11 | 812,715 | -0.17(-0.21%) |
Aug 13, 2012 | 80.93 | 81.36 | 80.41 | 81.28 | 1,260,494 | +0.03(+0.03%) |
Aug 10, 2012 | 80.43 | 81.30 | 80.17 | 81.25 | 1,450,122 | +0.42(+0.52%) |
Aug 09, 2012 | 80.73 | 81.33 | 80.38 | 80.84 | 1,224,402 | +0.20(+0.25%) |
Aug 08, 2012 | 80.38 | 81.09 | 80.02 | 80.63 | 1,213,521 | -0.03(-0.03%) |
Aug 07, 2012 | 80.04 | 81.14 | 80.01 | 80.66 | 1,749,219 | +0.68(+0.84%) |
Aug 06, 2012 | 79.78 | 80.68 | 79.55 | 79.99 | 1,634,384 | +0.22(+0.27%) |
Aug 03, 2012 | 80.71 | 81.25 | 79.69 | 79.77 | 2,002,704 | -0.13(-0.16%) |
Aug 02, 2012 | 80.97 | 80.97 | 79.60 | 79.90 | 2,775,308 | -1.41(-1.74%) |
Aug 01, 2012 | 82.92 | 83.02 | 81.26 | 81.31 | 2,047,505 | -1.47(-1.77%) |
Jul 31, 2012 | 82.97 | 83.95 | 82.19 | 82.78 | 2,566,066 | +0.07(+0.09%) |
Jul 30, 2012 | 83.58 | 83.59 | 82.19 | 82.71 | 1,903,280 | -0.99(-1.19%) |
Jul 27, 2012 | 85.10 | 85.92 | 83.25 | 83.70 | 3,338,511 | -0.47(-0.56%) |
Jul 26, 2012 | 85.49 | 86.19 | 83.31 | 84.17 | 3,530,982 | -0.38(-0.45%) |
Jul 25, 2012 | 84.90 | 84.98 | 83.67 | 84.56 | 1,186,115 | -0.08(-0.10%) |
Jul 24, 2012 | 85.77 | 85.77 | 84.01 | 84.64 | 1,160,221 | -0.97(-1.13%) |
Jul 23, 2012 | 86.55 | 86.63 | 85.34 | 85.61 | 785,340 | -1.38(-1.58%) |
Jul 20, 2012 | 87.65 | 87.69 | 86.80 | 86.98 | 1,071,392 | -0.83(-0.95%) |
Jul 19, 2012 | 88.19 | 88.71 | 87.76 | 87.81 | 1,167,924 | -0.38(-0.43%) |
Jul 18, 2012 | 87.62 | 88.67 | 87.50 | 88.20 | 1,280,585 | +0.38(+0.44%) |
Jul 17, 2012 | 86.67 | 88.02 | 86.21 | 87.81 | 968,869 | +1.49(+1.72%) |
Jul 16, 2012 | 86.40 | 86.56 | 86.04 | 86.33 | 716,003 | -0.24(-0.27%) |
Jul 13, 2012 | 85.32 | 86.75 | 85.31 | 86.56 | 1,341,595 | +1.14(+1.33%) |
Jul 12, 2012 | 85.35 | 85.85 | 84.91 | 85.42 | 1,156,388 | +0.03(+0.03%) |
Jul 11, 2012 | 85.19 | 86.20 | 85.18 | 85.40 | 1,341,492 | +0.27(+0.32%) |
Jul 10, 2012 | 85.74 | 86.49 | 84.95 | 85.12 | 1,144,173 | -0.57(-0.66%) |
Jul 09, 2012 | 85.52 | 85.89 | 85.31 | 85.69 | 865,830 | +0.37(+0.43%) |
Jul 06, 2012 | 85.65 | 86.05 | 85.16 | 85.32 | 1,237,460 | -0.92(-1.07%) |
Jul 05, 2012 | 87.22 | 87.39 | 86.09 | 86.25 | 1,610,860 | -1.04(-1.19%) |
Jul 03, 2012 | 86.54 | 87.60 | 86.37 | 87.29 | 854,370 | +0.58(+0.67%) |
Jul 02, 2012 | 85.53 | 86.94 | 85.53 | 86.70 | 1,474,905 | +1.17(+1.37%) |
Jun 29, 2012 | 86.19 | 86.19 | 85.24 | 85.53 | 2,044,781 | +0.44(+0.51%) |
Jun 28, 2012 | 83.79 | 85.24 | 83.68 | 85.10 | 1,745,099 | +0.88(+1.04%) |
Jun 27, 2012 | 84.58 | 84.69 | 84.07 | 84.22 | 833,662 | +0.44(+0.52%) |
Jun 26, 2012 | 83.44 | 84.37 | 83.06 | 83.78 | 1,223,462 | +0.74(+0.89%) |
Jun 25, 2012 | 83.19 | 83.21 | 82.57 | 83.04 | 1,058,756 | -0.59(-0.71%) |
Jun 22, 2012 | 83.67 | 83.99 | 82.89 | 83.64 | 1,613,639 | +0.16(+0.20%) |
Jun 21, 2012 | 85.27 | 85.27 | 83.35 | 83.47 | 1,151,113 | -0.68(-0.81%) |
Jun 20, 2012 | 84.85 | 85.07 | 83.70 | 84.16 | 1,651,522 | -0.52(-0.61%) |
Jun 19, 2012 | 83.98 | 85.11 | 83.79 | 84.68 | 1,243,363 | +0.70(+0.84%) |
Jun 18, 2012 | 82.47 | 84.13 | 82.47 | 83.97 | 1,148,833 | +0.95(+1.14%) |
Jun 15, 2012 | 82.44 | 83.03 | 82.36 | 83.02 | 3,951,730 | +1.06(+1.29%) |
Jun 14, 2012 | 81.26 | 82.34 | 81.11 | 81.97 | 1,519,702 | +1.05(+1.30%) |
Jun 13, 2012 | 81.00 | 81.46 | 80.74 | 80.92 | 1,782,011 | -0.11(-0.14%) |
Jun 12, 2012 | 79.58 | 81.16 | 79.58 | 81.03 | 1,671,816 | +0.75(+0.93%) |
Jun 11, 2012 | 81.06 | 81.13 | 80.21 | 80.28 | 2,258,088 | -0.39(-0.49%) |
Jun 08, 2012 | 80.09 | 80.76 | 79.98 | 80.67 | 1,443,199 | +0.59(+0.74%) |
Jun 07, 2012 | 80.86 | 81.61 | 80.00 | 80.08 | 1,816,154 | -0.33(-0.41%) |
Jun 06, 2012 | 80.12 | 80.65 | 79.80 | 80.41 | 1,727,995 | +0.68(+0.86%) |
Jun 05, 2012 | 79.17 | 79.81 | 78.89 | 79.72 | 1,819,273 | +0.25(+0.31%) |
Jun 04, 2012 | 78.90 | 79.48 | 78.61 | 79.48 | 1,822,428 | +0.56(+0.70%) |
Jun 01, 2012 | 78.48 | 79.30 | 78.48 | 78.92 | 2,695,267 | -0.53(-0.66%) |
May 31, 2012 | 78.98 | 80.03 | 78.74 | 79.45 | 3,589,951 | +0.32(+0.40%) |
May 30, 2012 | 79.23 | 79.75 | 79.11 | 79.13 | 1,924,528 | -0.63(-0.79%) |
May 29, 2012 | 80.06 | 80.10 | 79.36 | 79.76 | 2,446,644 | -0.06(-0.08%) |
May 25, 2012 | 78.97 | 80.05 | 78.93 | 79.82 | 1,415,258 | +0.64(+0.80%) |
May 24, 2012 | 78.88 | 79.65 | 78.64 | 79.19 | 1,618,001 | +0.32(+0.40%) |
May 23, 2012 | 79.05 | 79.19 | 78.24 | 78.87 | 2,352,347 | -0.55(-0.69%) |
May 22, 2012 | 78.56 | 79.69 | 78.44 | 79.41 | 2,524,338 | -0.05(-0.06%) |
May 21, 2012 | 79.49 | 79.72 | 78.76 | 79.46 | 2,501,202 | -0.15(-0.18%) |
May 18, 2012 | 80.46 | 80.84 | 78.71 | 79.60 | 4,101,565 | -0.49(-0.61%) |
May 17, 2012 | 81.17 | 81.22 | 80.09 | 80.10 | 1,720,607 | -0.87(-1.08%) |
May 16, 2012 | 81.02 | 81.68 | 80.75 | 80.97 | 1,662,420 | +0.06(+0.08%) |
May 15, 2012 | 81.42 | 81.53 | 80.66 | 80.91 | 1,781,098 | -0.51(-0.63%) |
May 14, 2012 | 81.37 | 81.89 | 81.02 | 81.42 | 1,549,354 | -0.65(-0.79%) |
May 11, 2012 | 81.37 | 82.56 | 81.21 | 82.06 | 1,067,452 | +0.40(+0.49%) |
May 10, 2012 | 81.72 | 82.14 | 81.42 | 81.66 | 1,415,386 | +0.23(+0.28%) |
May 09, 2012 | 81.15 | 81.95 | 80.74 | 81.43 | 2,300,639 | -0.28(-0.35%) |
May 08, 2012 | 81.33 | 81.79 | 80.59 | 81.72 | 2,108,258 | +0.16(+0.20%) |
May 07, 2012 | 81.27 | 81.83 | 81.27 | 81.55 | 1,481,433 | +0.01(+0.01%) |
May 04, 2012 | 82.30 | 82.54 | 81.36 | 81.54 | 1,684,181 | -0.92(-1.11%) |
May 03, 2012 | 82.09 | 83.07 | 81.72 | 82.46 | 2,055,920 | +0.38(+0.47%) |
May 02, 2012 | 82.14 | 82.31 | 81.75 | 82.08 | 2,130,694 | -0.25(-0.30%) |
May 01, 2012 | 80.78 | 83.01 | 80.71 | 82.33 | 3,750,018 | -0.88(-1.06%) |
Apr 30, 2012 | 82.95 | 84.16 | 82.95 | 83.21 | 2,651,650 | +0.33(+0.40%) |
Apr 27, 2012 | 83.54 | 83.91 | 82.84 | 82.88 | 2,185,503 | -0.20(-0.24%) |
Apr 26, 2012 | 83.21 | 83.85 | 82.63 | 83.08 | 2,501,042 | -0.10(-0.12%) |
Apr 25, 2012 | 83.32 | 83.65 | 82.91 | 83.18 | 1,275,153 | +0.36(+0.44%) |
Apr 24, 2012 | 82.74 | 83.03 | 82.37 | 82.82 | 1,272,109 | +0.30(+0.36%) |
Apr 23, 2012 | 81.93 | 83.06 | 81.64 | 82.52 | 1,732,977 | -0.32(-0.38%) |
Apr 20, 2012 | 82.63 | 83.19 | 82.55 | 82.84 | 1,843,395 | +0.39(+0.47%) |
Apr 19, 2012 | 83.14 | 83.27 | 81.92 | 82.44 | 1,845,642 | -0.59(-0.71%) |
Apr 18, 2012 | 83.02 | 83.14 | 82.61 | 83.04 | 2,204,240 | -0.13(-0.15%) |
Apr 17, 2012 | 82.07 | 83.30 | 81.90 | 83.16 | 2,457,331 | +1.45(+1.77%) |
Apr 16, 2012 | 82.12 | 82.47 | 81.41 | 81.72 | 2,251,627 | -0.65(-0.78%) |
Apr 13, 2012 | 83.04 | 83.24 | 81.94 | 82.36 | 3,160,279 | -0.78(-0.94%) |
Apr 12, 2012 | 82.66 | 84.37 | 82.38 | 83.14 | 8,126,113 | +3.13(+3.91%) |
Apr 11, 2012 | 79.86 | 80.19 | 79.31 | 80.01 | 2,302,793 | +1.04(+1.31%) |
Apr 10, 2012 | 79.23 | 80.05 | 78.98 | 78.98 | 1,594,118 | -0.53(-0.66%) |
Apr 09, 2012 | 79.19 | 80.13 | 78.87 | 79.50 | 1,648,260 | -0.45(-0.56%) |
Apr 05, 2012 | 79.68 | 80.21 | 79.49 | 79.95 | 1,232,962 | -0.05(-0.07%) |
Apr 04, 2012 | 80.01 | 80.40 | 79.70 | 80.00 | 1,545,211 | -0.59(-0.73%) |
Apr 03, 2012 | 80.91 | 80.94 | 80.15 | 80.60 | 2,260,729 | -0.12(-0.15%) |
Apr 02, 2012 | 79.79 | 80.84 | 79.73 | 80.71 | 1,770,033 | +0.82(+1.03%) |
Mar 30, 2012 | 80.78 | 80.93 | 79.85 | 79.89 | 2,713,009 | -0.75(-0.93%) |
Mar 29, 2012 | 79.69 | 80.72 | 79.51 | 80.64 | 1,562,589 | +0.37(+0.46%) |
Mar 28, 2012 | 80.45 | 80.87 | 79.84 | 80.27 | 1,682,294 | -0.12(-0.15%) |
Mar 27, 2012 | 79.94 | 80.65 | 79.89 | 80.39 | 1,836,711 | +0.65(+0.81%) |
Mar 26, 2012 | 79.34 | 79.95 | 79.28 | 79.74 | 2,296,814 | +1.11(+1.41%) |
Mar 23, 2012 | 78.47 | 79.12 | 77.92 | 78.63 | 1,681,158 | +0.18(+0.23%) |
Mar 22, 2012 | 78.30 | 78.89 | 78.27 | 78.45 | 2,195,895 | -0.53(-0.67%) |
Mar 21, 2012 | 79.34 | 79.51 | 78.88 | 78.98 | 1,456,208 | -0.32(-0.40%) |
Mar 20, 2012 | 79.09 | 79.44 | 78.90 | 79.29 | 1,807,404 | -0.08(-0.10%) |
Mar 19, 2012 | 79.73 | 79.85 | 79.05 | 79.38 | 1,901,258 | -0.33(-0.41%) |
Mar 16, 2012 | 79.81 | 80.12 | 79.34 | 79.70 | 1,735,156 | +0.08(+0.10%) |
Mar 15, 2012 | 79.40 | 79.62 | 78.78 | 79.62 | 1,326,170 | +0.15(+0.18%) |
Mar 14, 2012 | 78.94 | 79.81 | 78.63 | 79.48 | 1,583,429 | +0.54(+0.68%) |
Mar 13, 2012 | 79.09 | 79.31 | 78.21 | 78.94 | 2,058,030 | +0.16(+0.21%) |
Mar 12, 2012 | 78.97 | 79.23 | 78.30 | 78.78 | 2,927,619 | +0.13(+0.16%) |
Mar 09, 2012 | 77.74 | 79.27 | 77.70 | 78.65 | 3,065,940 | +0.76(+0.98%) |
Mar 08, 2012 | 75.94 | 78.19 | 75.85 | 77.88 | 2,674,886 | +2.32(+3.07%) |
Mar 07, 2012 | 75.03 | 75.73 | 74.42 | 75.56 | 3,159,544 | +0.66(+0.89%) |
Mar 06, 2012 | 74.42 | 75.14 | 74.22 | 74.90 | 2,016,111 | +0.03(+0.04%) |
Mar 05, 2012 | 74.73 | 75.44 | 74.51 | 74.87 | 1,051,208 | +0.07(+0.10%) |
Mar 02, 2012 | 76.18 | 76.40 | 74.42 | 74.80 | 3,217,861 | -1.59(-2.09%) |
Mar 01, 2012 | 76.00 | 76.52 | 75.62 | 76.39 | 2,039,019 | +0.37(+0.49%) |
Feb 29, 2012 | 75.35 | 76.37 | 74.78 | 76.02 | 3,364,953 | +0.94(+1.25%) |
Feb 28, 2012 | 74.57 | 75.46 | 74.01 | 75.08 | 1,655,714 | +0.52(+0.70%) |
Feb 27, 2012 | 73.88 | 74.76 | 73.66 | 74.56 | 1,442,526 | +0.10(+0.13%) |
Feb 24, 2012 | 73.80 | 74.62 | 73.20 | 74.46 | 1,719,478 | +0.82(+1.11%) |
Feb 23, 2012 | 73.42 | 73.95 | 73.28 | 73.64 | 1,205,276 | +0.14(+0.19%) |
Feb 22, 2012 | 74.08 | 74.33 | 73.31 | 73.51 | 1,297,299 | -0.35(-0.47%) |
Feb 21, 2012 | 74.93 | 75.08 | 73.50 | 73.85 | 1,215,226 | -1.13(-1.50%) |
Feb 17, 2012 | 73.66 | 75.24 | 73.61 | 74.98 | 2,639,980 | +1.42(+1.93%) |
Feb 16, 2012 | 73.84 | 73.84 | 73.20 | 73.56 | 1,648,347 | -0.26(-0.36%) |
Feb 15, 2012 | 74.36 | 74.56 | 73.60 | 73.83 | 1,204,496 | -0.51(-0.68%) |
Feb 14, 2012 | 73.62 | 74.83 | 73.62 | 74.33 | 1,349,401 | +0.18(+0.24%) |
Feb 13, 2012 | 74.09 | 74.34 | 73.37 | 74.15 | 1,401,112 | +0.29(+0.39%) |
Feb 10, 2012 | 74.22 | 74.38 | 73.65 | 73.86 | 1,381,117 | -0.77(-1.03%) |
Feb 09, 2012 | 75.18 | 75.18 | 74.26 | 74.63 | 1,207,328 | -0.59(-0.78%) |
Feb 08, 2012 | 75.19 | 75.32 | 74.89 | 75.22 | 1,504,855 | +0.14(+0.18%) |
Feb 07, 2012 | 74.36 | 75.14 | 74.31 | 75.09 | 2,355,655 | +0.35(+0.47%) |
Feb 06, 2012 | 73.19 | 74.76 | 73.16 | 74.73 | 2,970,204 | +1.36(+1.86%) |
Feb 03, 2012 | 74.84 | 75.09 | 73.03 | 73.37 | 3,468,680 | -1.39(-1.86%) |
Feb 02, 2012 | 75.12 | 75.13 | 74.23 | 74.76 | 1,840,021 | -0.43(-0.57%) |
Feb 01, 2012 | 74.47 | 75.31 | 74.23 | 75.19 | 2,788,149 | +0.98(+1.32%) |
Jan 31, 2012 | 75.29 | 75.63 | 73.29 | 74.21 | 5,358,337 | +2.75(+3.85%) |
Jan 30, 2012 | 71.78 | 71.85 | 70.87 | 71.46 | 2,081,383 | -0.56(-0.78%) |
Jan 27, 2012 | 71.32 | 72.52 | 71.31 | 72.02 | 2,574,048 | +0.68(+0.95%) |
Jan 26, 2012 | 70.74 | 71.82 | 70.17 | 71.34 | 3,563,205 | +0.64(+0.91%) |
Jan 25, 2012 | 69.47 | 70.79 | 69.18 | 70.69 | 1,900,551 | +1.18(+1.70%) |
Jan 24, 2012 | 69.11 | 69.78 | 69.01 | 69.51 | 1,836,479 | +0.01(+0.01%) |
Jan 23, 2012 | 69.38 | 70.34 | 69.38 | 69.50 | 1,605,629 | +0.03(+0.04%) |
Jan 20, 2012 | 68.92 | 70.07 | 68.81 | 69.48 | 3,546,882 | +0.56(+0.82%) |
Jan 19, 2012 | 68.98 | 69.12 | 68.00 | 68.91 | 3,618,862 | -0.07(-0.11%) |
Jan 18, 2012 | 70.07 | 70.07 | 68.67 | 68.99 | 3,594,208 | -1.34(-1.91%) |
Jan 17, 2012 | 70.86 | 71.19 | 70.18 | 70.33 | 1,855,389 | +0.19(+0.27%) |
Jan 13, 2012 | 70.58 | 70.73 | 69.80 | 70.14 | 2,970,530 | -0.83(-1.16%) |
Jan 12, 2012 | 71.84 | 71.88 | 70.95 | 70.96 | 1,374,797 | -0.56(-0.79%) |
Jan 11, 2012 | 71.95 | 72.09 | 71.38 | 71.53 | 1,169,373 | -0.83(-1.14%) |
Jan 10, 2012 | 72.81 | 73.41 | 72.00 | 72.35 | 2,220,988 | -0.06(-0.09%) |
Jan 09, 2012 | 71.26 | 72.55 | 71.03 | 72.42 | 2,084,317 | +0.98(+1.37%) |
Jan 06, 2012 | 70.67 | 71.52 | 70.50 | 71.44 | 1,534,176 | +0.77(+1.09%) |
Jan 05, 2012 | 71.39 | 71.46 | 70.56 | 70.67 | 2,691,047 | -1.14(-1.59%) |
Jan 04, 2012 | 71.89 | 72.46 | 71.54 | 71.81 | 1,134,263 | +1.06(+1.50%) |
Dec 30, 2011 | 71.08 | 71.21 | 70.71 | 70.75 | 1,064,332 | -0.34(-0.47%) |
Dec 29, 2011 | 70.43 | 71.19 | 70.29 | 71.08 | 1,131,901 | +0.94(+1.35%) |
Dec 28, 2011 | 71.72 | 71.79 | 70.09 | 70.14 | 1,431,639 | -1.64(-2.29%) |
Dec 27, 2011 | 71.14 | 71.98 | 71.14 | 71.78 | 796,324 | +0.29(+0.41%) |
Dec 23, 2011 | 71.28 | 71.66 | 71.20 | 71.49 | 821,941 | +0.81(+1.14%) |
Dec 21, 2011 | 71.16 | 71.58 | 70.09 | 70.68 | 1,124,633 | -0.60(-0.84%) |
Dec 20, 2011 | 70.61 | 71.85 | 70.58 | 71.28 | 1,323,899 | +1.72(+2.47%) |
Dec 19, 2011 | 70.53 | 71.04 | 69.35 | 69.57 | 791,129 | -0.99(-1.40%) |
Dec 16, 2011 | 70.42 | 71.73 | 70.34 | 70.56 | 1,725,339 | +0.72(+1.03%) |
Dec 15, 2011 | 69.99 | 70.72 | 69.75 | 69.84 | 1,393,460 | +0.22(+0.31%) |
Dec 14, 2011 | 71.35 | 71.45 | 69.34 | 69.62 | 1,821,253 | -2.09(-2.91%) |
Dec 13, 2011 | 72.50 | 72.92 | 71.35 | 71.71 | 1,744,707 | -0.54(-0.75%) |
Dec 12, 2011 | 72.10 | 72.30 | 71.59 | 72.25 | 1,477,465 | -0.15(-0.21%) |
Dec 09, 2011 | 71.87 | 72.81 | 71.85 | 72.41 | 1,401,123 | +1.01(+1.41%) |
Dec 08, 2011 | 73.11 | 73.28 | 71.28 | 71.40 | 1,379,132 | -1.95(-2.66%) |
Dec 07, 2011 | 72.86 | 73.77 | 72.31 | 73.35 | 1,351,129 | +0.11(+0.15%) |
Dec 06, 2011 | 73.31 | 74.02 | 73.13 | 73.24 | 1,076,326 | -0.16(-0.22%) |
Dec 05, 2011 | 74.12 | 74.26 | 72.21 | 73.41 | 2,021,414 | +0.32(+0.43%) |
Dec 02, 2011 | 74.62 | 74.62 | 72.59 | 73.09 | 1,542,145 | -1.10(-1.48%) |
Dec 01, 2011 | 73.97 | 74.70 | 73.79 | 74.19 | 1,707,298 | +0.35(+0.48%) |
Nov 30, 2011 | 72.88 | 73.88 | 72.50 | 73.83 | 2,102,920 | +2.38(+3.33%) |
Nov 29, 2011 | 71.40 | 71.90 | 70.94 | 71.46 | 1,579,314 | +0.59(+0.83%) |
Nov 28, 2011 | 71.09 | 71.43 | 70.41 | 70.86 | 1,630,682 | +1.72(+2.49%) |
Nov 25, 2011 | 69.34 | 70.19 | 69.12 | 69.14 | 602,919 | -0.85(-1.22%) |
Nov 23, 2011 | 70.14 | 70.55 | 69.49 | 70.00 | 1,226,205 | -0.78(-1.10%) |
Nov 22, 2011 | 71.01 | 71.63 | 70.51 | 70.77 | 1,403,243 | -0.40(-0.56%) |
Nov 21, 2011 | 71.80 | 71.91 | 70.29 | 71.17 | 1,813,675 | -1.30(-1.79%) |
Nov 18, 2011 | 73.18 | 73.32 | 72.39 | 72.47 | 1,747,526 | -0.38(-0.52%) |
Nov 17, 2011 | 73.18 | 73.48 | 72.09 | 72.85 | 1,501,336 | -0.52(-0.70%) |
Nov 16, 2011 | 74.13 | 74.42 | 73.28 | 73.36 | 1,832,431 | -1.64(-2.19%) |
Nov 15, 2011 | 74.34 | 75.33 | 73.94 | 75.00 | 1,180,245 | +0.27(+0.36%) |
Nov 14, 2011 | 74.47 | 75.20 | 74.41 | 74.73 | 1,169,032 | -0.24(-0.31%) |
Nov 11, 2011 | 74.75 | 75.76 | 74.75 | 74.97 | 1,487,060 | +0.93(+1.26%) |
Nov 10, 2011 | 72.69 | 74.47 | 72.52 | 74.03 | 2,163,332 | +2.14(+2.97%) |
Nov 09, 2011 | 73.03 | 73.74 | 71.70 | 71.90 | 2,310,060 | -2.32(-3.12%) |
Nov 08, 2011 | 74.50 | 74.50 | 73.17 | 74.22 | 1,339,419 | -0.10(-0.13%) |
Nov 07, 2011 | 73.21 | 74.35 | 72.32 | 74.32 | 1,416,666 | +1.30(+1.77%) |
Nov 04, 2011 | 73.56 | 74.32 | 72.83 | 73.02 | 1,473,722 | -0.94(-1.27%) |
Nov 03, 2011 | 72.88 | 74.49 | 72.88 | 73.96 | 2,157,822 | -0.05(-0.07%) |
Nov 02, 2011 | 72.83 | 74.65 | 72.83 | 74.02 | 3,593,926 | +2.19(+3.05%) |
Nov 01, 2011 | 72.31 | 73.23 | 71.32 | 71.83 | 3,562,254 | -2.04(-2.76%) |
Oct 31, 2011 | 75.46 | 76.25 | 73.84 | 73.86 | 2,581,365 | -2.59(-3.39%) |
Oct 28, 2011 | 76.66 | 77.25 | 75.86 | 76.45 | 2,197,150 | -0.53(-0.68%) |
Oct 27, 2011 | 75.57 | 77.62 | 74.92 | 76.98 | 3,489,577 | +2.93(+3.96%) |
Oct 26, 2011 | 75.06 | 75.06 | 72.01 | 74.04 | 5,854,427 | +5.09(+7.38%) |
Oct 25, 2011 | 69.30 | 70.39 | 68.72 | 68.95 | 2,068,557 | -0.73(-1.05%) |
Oct 24, 2011 | 68.43 | 70.12 | 68.36 | 69.69 | 1,901,699 | +0.97(+1.41%) |
Oct 21, 2011 | 66.84 | 68.75 | 66.74 | 68.72 | 1,803,820 | +2.74(+4.15%) |
Oct 20, 2011 | 66.13 | 66.51 | 64.91 | 65.98 | 1,612,276 | -0.31(-0.46%) |
Oct 19, 2011 | 66.70 | 67.31 | 66.00 | 66.29 | 1,462,959 | -0.20(-0.30%) |
Oct 18, 2011 | 65.93 | 67.11 | 65.17 | 66.49 | 1,322,220 | +0.33(+0.49%) |
Oct 17, 2011 | 66.19 | 66.67 | 65.85 | 66.16 | 1,766,703 | -0.36(-0.54%) |
Oct 14, 2011 | 67.41 | 67.56 | 66.12 | 66.53 | 1,941,628 | -0.38(-0.57%) |
Oct 13, 2011 | 66.40 | 66.96 | 65.66 | 66.91 | 1,428,321 | +0.16(+0.24%) |
Oct 12, 2011 | 66.48 | 67.20 | 66.19 | 66.74 | 1,763,676 | +0.63(+0.96%) |
Oct 11, 2011 | 65.69 | 66.69 | 65.41 | 66.11 | 1,253,104 | -0.15(-0.23%) |
Oct 10, 2011 | 64.54 | 66.27 | 64.14 | 66.26 | 1,706,969 | +2.52(+3.95%) |
Oct 07, 2011 | 63.81 | 64.38 | 63.11 | 63.75 | 2,789,711 | +0.27(+0.43%) |
Oct 06, 2011 | 62.21 | 63.61 | 62.21 | 63.47 | 4,680,665 | -0.16(-0.26%) |
Oct 05, 2011 | 63.08 | 64.52 | 62.76 | 63.64 | 2,737,314 | +0.82(+1.31%) |
Oct 04, 2011 | 62.43 | 63.52 | 61.22 | 62.81 | 3,082,756 | -1.00(-1.56%) |
Oct 03, 2011 | 65.62 | 66.31 | 63.80 | 63.81 | 2,350,945 | -2.04(-3.10%) |
Sep 30, 2011 | 67.13 | 67.31 | 65.81 | 65.85 | 2,093,979 | -1.88(-2.78%) |
Sep 29, 2011 | 68.68 | 69.62 | 67.06 | 67.73 | 2,653,626 | +0.04(+0.05%) |
Sep 28, 2011 | 69.09 | 69.38 | 67.56 | 67.69 | 2,462,419 | -1.40(-2.03%) |
Sep 27, 2011 | 68.45 | 70.13 | 68.43 | 69.10 | 2,095,939 | +1.80(+2.68%) |
Sep 26, 2011 | 67.05 | 67.83 | 66.29 | 67.30 | 4,012,029 | +0.85(+1.28%) |
Sep 23, 2011 | 65.95 | 67.06 | 65.79 | 66.44 | 1,782,468 | -0.18(-0.27%) |
Sep 22, 2011 | 65.97 | 66.87 | 65.44 | 66.63 | 1,876,142 | -1.20(-1.76%) |
Sep 21, 2011 | 70.22 | 70.56 | 67.78 | 67.82 | 2,754,022 | -2.26(-3.23%) |
Sep 20, 2011 | 69.61 | 71.08 | 69.61 | 70.09 | 1,948,795 | +0.88(+1.27%) |
Sep 19, 2011 | 68.81 | 69.84 | 68.61 | 69.21 | 2,402,313 | -0.20(-0.29%) |
Sep 16, 2011 | 68.23 | 69.68 | 68.18 | 69.41 | 3,362,044 | +1.08(+1.58%) |
Sep 15, 2011 | 69.05 | 69.18 | 67.02 | 68.33 | 2,196,323 | -0.35(-0.51%) |
Sep 14, 2011 | 67.53 | 69.54 | 66.87 | 68.68 | 2,193,661 | +1.40(+2.09%) |
Sep 13, 2011 | 67.20 | 67.54 | 66.51 | 67.28 | 1,764,115 | +0.09(+0.13%) |
Sep 12, 2011 | 66.44 | 67.21 | 65.77 | 67.19 | 2,828,178 | +0.09(+0.14%) |
Sep 09, 2011 | 69.65 | 69.72 | 66.74 | 67.10 | 3,795,390 | -3.27(-4.65%) |
Sep 08, 2011 | 70.86 | 71.95 | 70.22 | 70.37 | 1,462,260 | -0.93(-1.31%) |
Sep 07, 2011 | 70.18 | 71.47 | 69.87 | 71.30 | 1,628,973 | +1.87(+2.70%) |
Sep 06, 2011 | 69.43 | 69.61 | 67.95 | 69.42 | 2,130,585 | -0.77(-1.10%) |
Sep 02, 2011 | 70.78 | 71.51 | 70.14 | 70.19 | 1,362,435 | -1.53(-2.13%) |