Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 72.20 | 74.32 | 71.24 | 73.96 | 360,208 | +4.33(+6.22%) |
Jun 28, 2012 | 71.28 | 71.79 | 69.10 | 69.63 | 475,112 | -1.85(-2.59%) |
Jun 27, 2012 | 71.71 | 72.66 | 71.33 | 71.48 | 424,605 | -0.32(-0.45%) |
Jun 26, 2012 | 68.27 | 72.55 | 68.22 | 71.81 | 831,339 | +3.78(+5.56%) |
Jun 25, 2012 | 67.32 | 68.59 | 66.87 | 68.03 | 399,106 | -0.75(-1.09%) |
Jun 22, 2012 | 68.13 | 69.17 | 67.41 | 68.78 | 260,352 | +1.07(+1.58%) |
Jun 21, 2012 | 69.09 | 69.59 | 67.01 | 67.71 | 494,497 | -1.15(-1.67%) |
Jun 20, 2012 | 68.65 | 70.01 | 67.97 | 68.86 | 345,275 | +0.54(+0.78%) |
Jun 19, 2012 | 68.04 | 69.36 | 67.72 | 68.32 | 376,900 | +0.63(+0.94%) |
Jun 18, 2012 | 66.83 | 67.95 | 65.59 | 67.69 | 380,292 | +0.97(+1.46%) |
Jun 15, 2012 | 65.91 | 67.19 | 65.68 | 66.71 | 253,102 | +0.86(+1.30%) |
Jun 14, 2012 | 65.28 | 66.22 | 63.89 | 65.85 | 563,862 | +0.84(+1.29%) |
Jun 13, 2012 | 65.89 | 68.19 | 64.11 | 65.02 | 742,145 | -1.60(-2.40%) |
Jun 12, 2012 | 68.49 | 69.40 | 65.38 | 66.61 | 695,443 | -1.42(-2.09%) |
Jun 11, 2012 | 69.97 | 70.59 | 67.87 | 68.04 | 324,642 | -1.65(-2.36%) |
Jun 08, 2012 | 69.66 | 70.51 | 68.44 | 69.68 | 463,839 | -0.37(-0.53%) |
Jun 07, 2012 | 72.71 | 73.62 | 69.85 | 70.05 | 405,991 | -1.19(-1.67%) |
Jun 06, 2012 | 70.29 | 72.20 | 70.27 | 71.24 | 375,094 | +1.27(+1.81%) |
Jun 05, 2012 | 65.36 | 70.22 | 64.70 | 69.98 | 768,217 | +4.49(+6.86%) |
Jun 04, 2012 | 65.02 | 67.00 | 64.55 | 65.48 | 688,655 | -0.94(-1.41%) |
Jun 01, 2012 | 66.30 | 67.42 | 64.12 | 66.42 | 1,396,400 | -2.02(-2.95%) |
May 31, 2012 | 71.17 | 71.25 | 67.18 | 68.44 | 1,605,951 | -3.47(-4.82%) |
May 30, 2012 | 71.09 | 72.06 | 69.81 | 71.91 | 599,945 | -0.32(-0.45%) |
May 29, 2012 | 74.93 | 74.93 | 71.55 | 72.23 | 799,163 | -0.58(-0.80%) |
May 25, 2012 | 72.32 | 73.34 | 71.38 | 72.81 | 419,290 | +0.00(+0.00%) |
May 24, 2012 | 75.37 | 75.37 | 71.87 | 72.81 | 518,141 | -1.85(-2.48%) |
May 23, 2012 | 73.98 | 74.83 | 71.91 | 74.66 | 802,815 | +0.26(+0.35%) |
May 22, 2012 | 72.97 | 75.21 | 72.89 | 74.40 | 860,710 | +0.55(+0.74%) |
May 21, 2012 | 71.37 | 74.22 | 70.27 | 73.85 | 613,379 | +3.05(+4.31%) |
May 18, 2012 | 71.00 | 73.09 | 70.16 | 70.80 | 729,462 | +0.04(+0.06%) |
May 17, 2012 | 74.23 | 74.52 | 70.69 | 70.77 | 876,731 | -3.32(-4.48%) |
May 16, 2012 | 72.59 | 75.21 | 72.55 | 74.09 | 952,505 | +1.63(+2.25%) |
May 15, 2012 | 72.33 | 74.20 | 72.19 | 72.46 | 549,096 | +0.21(+0.30%) |
May 14, 2012 | 73.21 | 74.83 | 72.14 | 72.25 | 826,292 | -2.10(-2.83%) |
May 11, 2012 | 74.42 | 76.20 | 73.71 | 74.35 | 601,619 | -0.96(-1.28%) |
May 10, 2012 | 76.01 | 76.87 | 74.15 | 75.32 | 940,793 | +0.21(+0.29%) |
May 09, 2012 | 76.97 | 79.88 | 73.86 | 75.10 | 4,856,228 | -10.63(-12.40%) |
May 08, 2012 | 86.13 | 86.84 | 84.17 | 85.73 | 1,541,445 | -1.60(-1.83%) |
May 07, 2012 | 85.70 | 88.02 | 83.79 | 87.33 | 993,916 | -3.15(-3.48%) |
May 04, 2012 | 91.30 | 91.56 | 89.40 | 90.48 | 697,500 | -1.13(-1.23%) |
May 03, 2012 | 95.87 | 96.22 | 91.52 | 91.61 | 574,949 | -3.50(-3.68%) |
May 02, 2012 | 95.98 | 96.54 | 94.51 | 95.10 | 653,822 | -1.69(-1.74%) |
May 01, 2012 | 95.14 | 98.75 | 94.03 | 96.79 | 718,724 | +2.53(+2.69%) |
Apr 30, 2012 | 92.57 | 96.95 | 90.33 | 94.26 | 838,960 | +1.84(+1.99%) |
Apr 27, 2012 | 90.81 | 92.80 | 90.26 | 92.42 | 473,664 | +2.32(+2.57%) |
Apr 26, 2012 | 88.66 | 90.51 | 88.36 | 90.10 | 275,467 | +0.88(+0.98%) |
Apr 25, 2012 | 86.70 | 89.44 | 86.10 | 89.22 | 341,465 | +3.41(+3.97%) |
Apr 24, 2012 | 86.55 | 86.80 | 85.08 | 85.81 | 333,607 | -0.54(-0.62%) |
Apr 23, 2012 | 86.78 | 87.05 | 84.63 | 86.34 | 590,867 | -1.81(-2.06%) |
Apr 20, 2012 | 89.47 | 90.29 | 88.04 | 88.16 | 301,922 | -0.94(-1.05%) |
Apr 19, 2012 | 89.10 | 92.13 | 88.15 | 89.09 | 469,134 | +0.86(+0.97%) |
Apr 18, 2012 | 89.38 | 89.90 | 87.86 | 88.24 | 921,502 | -1.93(-2.14%) |
Apr 17, 2012 | 89.33 | 92.05 | 89.23 | 90.16 | 742,162 | +0.56(+0.62%) |
Apr 16, 2012 | 94.57 | 94.58 | 89.50 | 89.61 | 449,000 | -4.51(-4.79%) |
Apr 13, 2012 | 94.89 | 95.59 | 93.34 | 94.12 | 254,670 | -0.97(-1.02%) |
Apr 12, 2012 | 92.08 | 95.27 | 91.57 | 95.09 | 242,970 | +2.25(+2.42%) |
Apr 11, 2012 | 92.01 | 93.85 | 91.47 | 92.84 | 297,934 | +1.96(+2.15%) |
Apr 10, 2012 | 94.12 | 96.12 | 89.80 | 90.89 | 412,236 | -3.17(-3.37%) |
Apr 09, 2012 | 93.00 | 94.96 | 92.68 | 94.05 | 191,611 | -0.42(-0.44%) |
Apr 05, 2012 | 93.56 | 95.32 | 92.59 | 94.47 | 468,591 | +0.18(+0.19%) |
Apr 04, 2012 | 96.88 | 96.88 | 92.56 | 94.30 | 511,294 | -3.26(-3.35%) |
Apr 03, 2012 | 95.00 | 99.11 | 94.59 | 97.56 | 644,135 | +2.59(+2.73%) |
Apr 02, 2012 | 94.89 | 96.02 | 93.77 | 94.97 | 314,894 | -0.31(-0.33%) |
Mar 30, 2012 | 96.93 | 97.42 | 94.80 | 95.28 | 209,169 | -1.14(-1.18%) |
Mar 29, 2012 | 98.63 | 99.37 | 96.34 | 96.42 | 287,341 | -2.74(-2.76%) |
Mar 28, 2012 | 99.14 | 99.64 | 97.66 | 99.16 | 530,202 | +0.06(+0.06%) |
Mar 27, 2012 | 99.51 | 100.23 | 98.84 | 99.10 | 295,253 | +0.06(+0.06%) |
Mar 26, 2012 | 95.39 | 99.13 | 95.39 | 99.04 | 563,936 | +4.38(+4.63%) |
Mar 23, 2012 | 94.40 | 95.03 | 93.36 | 94.66 | 258,556 | +0.76(+0.81%) |
Mar 22, 2012 | 94.97 | 95.36 | 93.38 | 93.90 | 398,242 | -1.78(-1.86%) |
Mar 21, 2012 | 94.99 | 96.43 | 93.77 | 95.68 | 244,901 | +0.99(+1.05%) |
Mar 20, 2012 | 93.70 | 94.99 | 92.17 | 94.69 | 269,211 | -0.34(-0.35%) |
Mar 19, 2012 | 95.19 | 95.36 | 93.70 | 95.03 | 263,274 | -0.08(-0.09%) |
Mar 16, 2012 | 95.21 | 95.85 | 94.67 | 95.11 | 216,193 | +0.10(+0.10%) |
Mar 15, 2012 | 93.96 | 95.87 | 93.47 | 95.01 | 156,762 | +1.52(+1.62%) |
Mar 14, 2012 | 93.57 | 94.25 | 92.63 | 93.49 | 415,316 | -0.10(-0.10%) |
Mar 13, 2012 | 93.32 | 94.06 | 91.95 | 93.59 | 375,385 | +0.58(+0.63%) |
Mar 12, 2012 | 93.13 | 95.82 | 91.99 | 93.01 | 398,575 | -0.44(-0.47%) |
Mar 09, 2012 | 92.25 | 94.49 | 92.21 | 93.45 | 348,745 | +0.76(+0.82%) |
Mar 08, 2012 | 93.01 | 93.75 | 91.51 | 92.69 | 438,533 | +0.56(+0.61%) |
Mar 07, 2012 | 92.12 | 93.27 | 90.82 | 92.12 | 344,338 | +1.56(+1.72%) |
Mar 06, 2012 | 93.40 | 93.40 | 88.94 | 90.56 | 799,565 | -4.36(-4.59%) |
Mar 05, 2012 | 97.49 | 97.49 | 94.49 | 94.92 | 306,671 | -2.31(-2.37%) |
Mar 02, 2012 | 95.69 | 99.41 | 95.50 | 97.23 | 529,003 | +2.17(+2.28%) |
Mar 01, 2012 | 95.41 | 96.32 | 94.00 | 95.06 | 999,767 | +0.35(+0.37%) |
Feb 29, 2012 | 99.27 | 99.28 | 94.51 | 94.71 | 638,654 | -3.69(-3.75%) |
Feb 28, 2012 | 100.58 | 100.58 | 97.13 | 98.40 | 565,201 | -1.61(-1.61%) |
Feb 27, 2012 | 95.51 | 101.71 | 95.51 | 100.00 | 888,208 | +3.92(+4.08%) |
Feb 24, 2012 | 92.13 | 99.16 | 91.98 | 96.08 | 1,397,677 | +1.67(+1.77%) |
Feb 23, 2012 | 92.27 | 94.90 | 90.70 | 94.41 | 1,214,517 | -0.70(-0.74%) |
Feb 22, 2012 | 94.44 | 95.38 | 92.33 | 95.11 | 459,734 | +0.65(+0.69%) |
Feb 21, 2012 | 94.23 | 97.31 | 93.76 | 94.46 | 800,766 | +0.87(+0.93%) |
Feb 17, 2012 | 95.05 | 95.85 | 92.38 | 93.59 | 475,842 | -0.70(-0.74%) |
Feb 16, 2012 | 96.92 | 99.12 | 91.09 | 94.29 | 1,134,410 | -2.30(-2.38%) |
Feb 15, 2012 | 94.21 | 97.75 | 92.56 | 96.59 | 1,133,228 | +3.90(+4.21%) |
Feb 14, 2012 | 92.58 | 93.72 | 91.50 | 92.69 | 346,001 | -0.24(-0.26%) |
Feb 13, 2012 | 91.63 | 93.91 | 90.35 | 92.93 | 416,777 | +2.63(+2.91%) |
Feb 10, 2012 | 91.12 | 91.70 | 89.71 | 90.30 | 366,960 | -1.41(-1.54%) |
Feb 09, 2012 | 91.64 | 93.42 | 90.73 | 91.71 | 297,873 | +0.27(+0.30%) |
Feb 08, 2012 | 91.55 | 92.32 | 88.91 | 91.44 | 438,405 | +0.07(+0.07%) |
Feb 07, 2012 | 92.49 | 93.34 | 90.64 | 91.37 | 367,710 | -1.76(-1.89%) |
Feb 06, 2012 | 93.48 | 96.11 | 92.31 | 93.13 | 876,854 | -0.98(-1.04%) |
Feb 03, 2012 | 92.32 | 94.30 | 90.60 | 94.12 | 813,404 | +3.16(+3.48%) |
Feb 02, 2012 | 89.73 | 92.35 | 88.62 | 90.95 | 687,941 | +2.73(+3.10%) |
Feb 01, 2012 | 85.65 | 88.25 | 83.81 | 88.22 | 676,982 | +3.15(+3.71%) |
Jan 31, 2012 | 86.55 | 86.95 | 84.18 | 85.07 | 330,539 | -0.52(-0.60%) |
Jan 30, 2012 | 87.33 | 87.33 | 85.26 | 85.58 | 197,913 | -1.92(-2.19%) |
Jan 27, 2012 | 85.12 | 87.63 | 84.78 | 87.50 | 207,211 | +1.82(+2.12%) |
Jan 26, 2012 | 86.76 | 89.01 | 85.32 | 85.68 | 281,851 | -0.41(-0.47%) |
Jan 25, 2012 | 87.07 | 87.40 | 85.23 | 86.09 | 243,998 | -0.09(-0.10%) |
Jan 24, 2012 | 84.98 | 88.17 | 84.73 | 86.17 | 338,789 | +1.06(+1.25%) |
Jan 23, 2012 | 85.50 | 86.05 | 84.55 | 85.11 | 234,580 | +0.05(+0.06%) |
Jan 20, 2012 | 84.81 | 86.51 | 84.16 | 85.07 | 349,599 | -0.47(-0.55%) |
Jan 19, 2012 | 85.02 | 86.80 | 84.19 | 85.53 | 958,352 | +0.91(+1.07%) |
Jan 18, 2012 | 84.53 | 85.43 | 83.93 | 84.63 | 595,914 | +0.10(+0.12%) |
Jan 17, 2012 | 84.80 | 85.65 | 84.03 | 84.53 | 351,351 | +0.13(+0.15%) |
Jan 13, 2012 | 83.90 | 84.56 | 81.26 | 84.40 | 393,316 | +0.20(+0.24%) |
Jan 12, 2012 | 82.20 | 84.57 | 80.29 | 84.20 | 600,141 | +2.68(+3.28%) |
Jan 11, 2012 | 81.25 | 83.50 | 81.16 | 81.52 | 355,212 | +0.06(+0.07%) |
Jan 10, 2012 | 78.96 | 82.97 | 78.96 | 81.46 | 597,498 | +3.36(+4.30%) |
Jan 09, 2012 | 78.41 | 79.35 | 77.72 | 78.11 | 290,600 | -0.34(-0.43%) |
Jan 06, 2012 | 79.32 | 79.94 | 77.94 | 78.45 | 338,889 | -1.18(-1.48%) |
Jan 05, 2012 | 77.87 | 80.27 | 77.26 | 79.62 | 481,515 | +1.30(+1.67%) |
Jan 04, 2012 | 78.14 | 79.03 | 75.41 | 78.32 | 743,516 | +0.91(+1.17%) |
Dec 30, 2011 | 77.88 | 79.30 | 76.95 | 77.42 | 405,425 | -0.69(-0.88%) |
Dec 29, 2011 | 78.17 | 78.82 | 77.79 | 78.11 | 553,376 | -0.15(-0.19%) |
Dec 28, 2011 | 79.50 | 79.80 | 77.71 | 78.25 | 287,909 | -1.16(-1.46%) |
Dec 27, 2011 | 80.07 | 80.93 | 79.29 | 79.41 | 196,326 | -0.71(-0.89%) |
Dec 23, 2011 | 81.20 | 81.68 | 78.87 | 80.12 | 338,232 | +0.61(+0.77%) |
Dec 21, 2011 | 83.96 | 83.96 | 78.07 | 79.51 | 599,470 | -4.10(-4.91%) |
Dec 20, 2011 | 81.76 | 84.02 | 81.76 | 83.61 | 285,387 | +2.69(+3.33%) |
Dec 19, 2011 | 82.72 | 83.11 | 80.70 | 80.92 | 257,412 | -0.86(-1.05%) |
Dec 16, 2011 | 82.19 | 83.38 | 80.21 | 81.77 | 493,358 | -0.15(-0.18%) |
Dec 15, 2011 | 85.13 | 86.21 | 81.03 | 81.92 | 863,039 | -2.76(-3.26%) |
Dec 14, 2011 | 85.77 | 86.12 | 83.62 | 84.68 | 593,505 | -2.01(-2.32%) |
Dec 13, 2011 | 89.40 | 90.28 | 85.97 | 86.69 | 732,308 | -1.45(-1.64%) |
Dec 12, 2011 | 88.65 | 89.41 | 86.80 | 88.14 | 611,833 | -1.94(-2.16%) |
Dec 09, 2011 | 87.16 | 90.89 | 87.14 | 90.09 | 341,852 | +3.25(+3.74%) |
Dec 08, 2011 | 90.08 | 90.75 | 86.45 | 86.84 | 767,778 | -4.26(-4.67%) |
Dec 07, 2011 | 91.87 | 92.34 | 89.34 | 91.10 | 918,550 | -0.90(-0.98%) |
Dec 06, 2011 | 88.96 | 92.84 | 88.11 | 92.00 | 2,648,183 | +3.48(+3.93%) |
Dec 05, 2011 | 84.87 | 90.18 | 83.17 | 88.52 | 1,597,967 | +5.54(+6.68%) |
Dec 02, 2011 | 85.81 | 85.83 | 82.76 | 82.98 | 311,981 | -0.70(-0.84%) |
Dec 01, 2011 | 84.54 | 86.35 | 83.15 | 83.68 | 387,763 | -1.58(-1.86%) |
Nov 30, 2011 | 86.29 | 86.29 | 84.64 | 85.26 | 498,043 | +2.80(+3.40%) |
Nov 29, 2011 | 81.71 | 83.75 | 81.17 | 82.46 | 327,211 | +0.00(+0.00%) |
Nov 28, 2011 | 79.71 | 83.15 | 79.71 | 82.46 | 589,726 | +4.23(+5.41%) |
Nov 25, 2011 | 78.33 | 79.65 | 77.79 | 78.23 | 254,457 | -0.10(-0.12%) |
Nov 23, 2011 | 81.00 | 81.00 | 77.84 | 78.33 | 748,818 | -1.44(-1.80%) |
Nov 22, 2011 | 79.60 | 80.91 | 78.58 | 79.77 | 622,499 | +0.25(+0.32%) |
Nov 21, 2011 | 79.30 | 79.89 | 77.79 | 79.52 | 1,070,335 | -1.33(-1.65%) |
Nov 18, 2011 | 84.24 | 84.56 | 80.47 | 80.85 | 404,601 | -3.35(-3.98%) |
Nov 17, 2011 | 83.08 | 84.67 | 82.02 | 84.20 | 721,641 | +1.18(+1.42%) |
Nov 16, 2011 | 82.65 | 84.45 | 81.86 | 83.03 | 601,385 | +0.19(+0.23%) |
Nov 15, 2011 | 84.01 | 84.01 | 81.59 | 82.83 | 544,381 | -1.09(-1.30%) |
Nov 14, 2011 | 82.69 | 85.05 | 82.69 | 83.92 | 716,955 | +0.80(+0.96%) |
Nov 11, 2011 | 83.62 | 84.18 | 82.77 | 83.12 | 390,975 | +0.07(+0.08%) |
Nov 10, 2011 | 83.62 | 84.23 | 81.12 | 83.06 | 359,192 | +0.14(+0.16%) |
Nov 09, 2011 | 82.44 | 84.84 | 82.24 | 82.92 | 465,320 | -2.21(-2.59%) |
Nov 08, 2011 | 86.04 | 87.50 | 84.38 | 85.13 | 573,331 | -0.13(-0.15%) |
Nov 07, 2011 | 85.45 | 86.26 | 83.77 | 85.25 | 857,949 | +1.53(+1.82%) |
Nov 04, 2011 | 79.73 | 84.72 | 79.60 | 83.73 | 993,452 | +2.98(+3.70%) |
Nov 03, 2011 | 74.49 | 83.21 | 74.49 | 80.74 | 5,246,499 | +19.08(+30.94%) |
Nov 02, 2011 | 62.52 | 64.08 | 60.39 | 61.67 | 1,094,178 | +0.84(+1.37%) |
Nov 01, 2011 | 60.99 | 61.26 | 59.57 | 60.83 | 674,133 | -2.57(-4.05%) |
Oct 31, 2011 | 64.97 | 64.97 | 62.57 | 63.40 | 704,953 | -3.45(-5.16%) |
Oct 28, 2011 | 67.29 | 67.66 | 66.22 | 66.85 | 425,886 | -0.25(-0.38%) |
Oct 27, 2011 | 66.42 | 67.30 | 65.16 | 67.10 | 810,781 | +3.13(+4.89%) |
Oct 26, 2011 | 64.36 | 65.36 | 62.23 | 63.97 | 481,020 | +1.08(+1.72%) |
Oct 25, 2011 | 64.82 | 65.24 | 62.80 | 62.89 | 351,197 | -2.66(-4.06%) |
Oct 24, 2011 | 62.92 | 66.24 | 62.92 | 65.55 | 386,191 | +2.73(+4.35%) |
Oct 21, 2011 | 60.38 | 65.98 | 60.38 | 62.82 | 1,040,376 | +3.27(+5.49%) |
Oct 20, 2011 | 59.30 | 59.70 | 56.43 | 59.56 | 678,586 | +0.09(+0.15%) |
Oct 19, 2011 | 59.55 | 61.59 | 58.84 | 59.47 | 525,147 | +0.02(+0.03%) |
Oct 18, 2011 | 59.57 | 59.73 | 57.62 | 59.45 | 531,573 | +0.06(+0.10%) |
Oct 17, 2011 | 59.64 | 60.09 | 58.55 | 59.39 | 311,098 | -0.74(-1.23%) |
Oct 14, 2011 | 60.29 | 60.90 | 59.47 | 60.13 | 342,799 | +1.67(+2.86%) |
Oct 13, 2011 | 57.09 | 58.64 | 56.43 | 58.46 | 333,752 | +1.10(+1.92%) |
Oct 12, 2011 | 59.18 | 59.18 | 57.28 | 57.36 | 490,100 | -0.97(-1.67%) |
Oct 11, 2011 | 57.27 | 59.13 | 56.52 | 58.33 | 442,074 | +0.69(+1.20%) |
Oct 10, 2011 | 56.45 | 58.45 | 56.31 | 57.64 | 416,988 | +2.06(+3.71%) |
Oct 07, 2011 | 55.59 | 56.61 | 54.24 | 55.58 | 646,279 | +0.38(+0.69%) |
Oct 06, 2011 | 54.53 | 55.66 | 54.21 | 55.20 | 344,808 | +1.50(+2.79%) |
Oct 05, 2011 | 51.55 | 54.11 | 49.98 | 53.70 | 699,535 | +2.04(+3.95%) |
Oct 04, 2011 | 47.78 | 51.72 | 47.61 | 51.66 | 997,084 | +3.50(+7.27%) |
Oct 03, 2011 | 51.49 | 51.49 | 46.96 | 48.16 | 959,980 | -4.10(-7.85%) |
Sep 30, 2011 | 53.80 | 54.74 | 50.61 | 52.26 | 795,927 | -2.99(-5.42%) |
Sep 29, 2011 | 55.44 | 56.39 | 52.70 | 55.26 | 624,924 | +0.56(+1.03%) |
Sep 28, 2011 | 56.82 | 57.32 | 54.53 | 54.69 | 456,367 | -2.31(-4.06%) |
Sep 27, 2011 | 56.93 | 58.25 | 55.83 | 57.01 | 875,899 | +1.95(+3.54%) |
Sep 26, 2011 | 57.36 | 57.99 | 52.44 | 55.06 | 1,808,194 | -2.21(-3.87%) |
Sep 23, 2011 | 58.73 | 59.89 | 56.80 | 57.27 | 590,137 | -1.65(-2.80%) |
Sep 22, 2011 | 59.35 | 60.43 | 56.33 | 58.92 | 1,111,798 | -3.32(-5.34%) |
Sep 21, 2011 | 66.28 | 66.55 | 61.97 | 62.24 | 387,006 | -4.05(-6.11%) |
Sep 20, 2011 | 67.38 | 68.83 | 65.74 | 66.29 | 651,807 | -0.27(-0.41%) |
Sep 19, 2011 | 65.68 | 67.21 | 64.44 | 66.56 | 353,428 | +0.17(+0.25%) |
Sep 16, 2011 | 66.51 | 66.95 | 66.00 | 66.40 | 408,956 | -0.63(-0.94%) |
Sep 15, 2011 | 67.63 | 67.63 | 65.56 | 67.03 | 452,728 | +0.31(+0.47%) |
Sep 14, 2011 | 65.61 | 67.52 | 65.45 | 66.72 | 293,691 | +1.27(+1.94%) |
Sep 13, 2011 | 64.16 | 65.78 | 64.16 | 65.45 | 160,245 | +1.39(+2.17%) |
Sep 12, 2011 | 61.73 | 64.27 | 61.17 | 64.06 | 639,996 | +0.20(+0.32%) |
Sep 09, 2011 | 66.52 | 66.52 | 63.12 | 63.85 | 508,932 | -3.56(-5.29%) |
Sep 08, 2011 | 66.28 | 68.13 | 66.28 | 67.42 | 422,620 | +0.28(+0.42%) |
Sep 07, 2011 | 64.69 | 67.27 | 64.69 | 67.14 | 365,790 | +3.25(+5.09%) |
Sep 06, 2011 | 63.18 | 64.09 | 61.64 | 63.88 | 368,028 | -1.95(-2.96%) |
Sep 02, 2011 | 64.67 | 66.70 | 64.17 | 65.83 | 409,261 | -0.42(-0.63%) |
Sep 01, 2011 | 65.45 | 67.12 | 64.81 | 66.25 | 291,760 | +0.83(+1.26%) |
Aug 31, 2011 | 67.15 | 67.90 | 64.55 | 65.43 | 423,213 | -1.35(-2.02%) |
Aug 30, 2011 | 65.08 | 67.49 | 64.82 | 66.78 | 227,261 | +1.20(+1.84%) |
Aug 29, 2011 | 63.88 | 66.08 | 63.70 | 65.57 | 212,536 | +2.54(+4.04%) |
Aug 26, 2011 | 60.34 | 63.56 | 59.97 | 63.03 | 222,092 | +2.10(+3.44%) |
Aug 25, 2011 | 62.51 | 63.10 | 60.74 | 60.93 | 221,536 | -1.45(-2.32%) |
Aug 24, 2011 | 61.52 | 63.27 | 60.96 | 62.38 | 550,670 | +0.63(+1.02%) |
Aug 23, 2011 | 58.48 | 61.75 | 57.29 | 61.75 | 357,836 | +3.34(+5.72%) |
Aug 22, 2011 | 59.65 | 60.29 | 57.98 | 58.41 | 347,027 | -0.05(-0.08%) |
Aug 19, 2011 | 58.70 | 61.51 | 58.14 | 58.45 | 462,932 | -1.95(-3.23%) |
Aug 18, 2011 | 63.98 | 63.98 | 59.54 | 60.41 | 1,046,740 | -6.24(-9.37%) |
Aug 17, 2011 | 65.92 | 67.70 | 65.87 | 66.65 | 581,091 | +0.77(+1.16%) |
Aug 16, 2011 | 66.02 | 66.77 | 64.66 | 65.88 | 564,610 | -1.25(-1.87%) |
Aug 15, 2011 | 67.12 | 67.88 | 66.03 | 67.14 | 454,070 | +0.62(+0.93%) |
Aug 12, 2011 | 65.67 | 67.44 | 65.67 | 66.51 | 911,872 | +2.24(+3.49%) |
Aug 11, 2011 | 61.04 | 65.30 | 60.75 | 64.27 | 590,765 | +3.55(+5.85%) |
Aug 10, 2011 | 60.52 | 63.09 | 58.53 | 60.72 | 786,923 | -0.67(-1.09%) |
Aug 09, 2011 | 59.07 | 61.62 | 56.32 | 61.39 | 1,335,980 | +4.77(+8.42%) |
Aug 08, 2011 | 56.62 | 59.51 | 56.32 | 56.62 | 1,160,998 | -3.82(-6.31%) |
Aug 05, 2011 | 63.11 | 63.12 | 56.82 | 60.44 | 1,538,781 | -1.77(-2.84%) |
Aug 04, 2011 | 67.34 | 67.50 | 60.60 | 62.20 | 2,323,399 | -7.99(-11.38%) |
Aug 03, 2011 | 72.68 | 73.27 | 69.04 | 70.19 | 1,154,488 | -1.97(-2.73%) |
Aug 02, 2011 | 75.48 | 76.88 | 71.86 | 72.17 | 555,030 | -4.40(-5.75%) |
Aug 01, 2011 | 78.66 | 78.84 | 75.65 | 76.56 | 298,301 | -0.55(-0.72%) |
Jul 29, 2011 | 76.06 | 78.15 | 74.19 | 77.12 | 391,411 | -0.04(-0.05%) |
Jul 28, 2011 | 76.11 | 78.00 | 74.79 | 77.16 | 328,500 | +1.00(+1.31%) |
Jul 27, 2011 | 78.01 | 79.07 | 75.57 | 76.16 | 439,024 | -2.37(-3.02%) |
Jul 26, 2011 | 78.50 | 79.62 | 77.88 | 78.53 | 251,535 | +0.51(+0.65%) |
Jul 25, 2011 | 78.76 | 80.38 | 77.82 | 78.02 | 215,765 | -1.64(-2.06%) |
Jul 22, 2011 | 78.78 | 79.94 | 78.04 | 79.66 | 381,332 | +1.64(+2.10%) |
Jul 21, 2011 | 75.07 | 79.05 | 74.49 | 78.02 | 727,979 | +3.52(+4.72%) |
Jul 20, 2011 | 76.83 | 77.00 | 73.70 | 74.51 | 235,375 | -1.68(-2.20%) |
Jul 19, 2011 | 74.61 | 76.77 | 74.58 | 76.19 | 400,215 | +2.39(+3.24%) |
Jul 18, 2011 | 76.22 | 76.44 | 73.33 | 73.80 | 407,676 | -2.89(-3.77%) |
Jul 15, 2011 | 76.62 | 77.37 | 75.94 | 76.69 | 356,947 | +1.30(+1.73%) |
Jul 14, 2011 | 77.73 | 77.87 | 75.07 | 75.39 | 260,500 | -1.62(-2.11%) |
Jul 13, 2011 | 77.15 | 78.42 | 76.69 | 77.01 | 533,883 | +0.77(+1.01%) |
Jul 12, 2011 | 77.70 | 77.96 | 75.93 | 76.24 | 553,631 | -1.90(-2.44%) |
Jul 11, 2011 | 79.13 | 80.20 | 77.44 | 78.15 | 435,306 | -2.49(-3.08%) |
Jul 08, 2011 | 81.50 | 81.54 | 78.80 | 80.63 | 483,338 | -1.96(-2.37%) |
Jul 07, 2011 | 81.38 | 83.22 | 80.89 | 82.59 | 554,213 | +2.14(+2.66%) |
Jul 06, 2011 | 79.62 | 80.69 | 79.21 | 80.46 | 454,030 | +0.62(+0.78%) |
Jul 05, 2011 | 79.15 | 80.10 | 78.21 | 79.84 | 451,659 | +0.65(+0.82%) |