Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 64.28 | 65.33 | 64.09 | 64.53 | 3,014,278 | +0.94(+1.48%) |
Aug 30, 2012 | 64.49 | 64.49 | 63.45 | 63.59 | 2,346,351 | -1.36(-2.09%) |
Aug 29, 2012 | 64.51 | 65.21 | 64.12 | 64.95 | 2,387,938 | +0.88(+1.38%) |
Aug 27, 2012 | 64.77 | 65.00 | 63.99 | 64.06 | 2,587,908 | -0.75(-1.15%) |
Aug 24, 2012 | 64.07 | 64.93 | 63.64 | 64.81 | 2,421,523 | +0.61(+0.94%) |
Aug 23, 2012 | 64.92 | 65.52 | 64.19 | 64.20 | 2,723,731 | -0.94(-1.44%) |
Aug 22, 2012 | 64.70 | 65.33 | 64.38 | 65.14 | 2,505,986 | +0.35(+0.55%) |
Aug 21, 2012 | 65.17 | 65.65 | 64.51 | 64.79 | 2,646,362 | -0.05(-0.07%) |
Aug 20, 2012 | 65.15 | 65.46 | 64.36 | 64.84 | 3,724,647 | -0.69(-1.05%) |
Aug 17, 2012 | 65.81 | 66.21 | 65.26 | 65.52 | 4,381,493 | -0.59(-0.89%) |
Aug 16, 2012 | 64.47 | 66.20 | 64.42 | 66.11 | 3,682,243 | +1.78(+2.77%) |
Aug 15, 2012 | 64.55 | 64.78 | 63.93 | 64.33 | 3,390,840 | +0.02(+0.03%) |
Aug 14, 2012 | 64.01 | 64.62 | 63.90 | 64.31 | 2,949,788 | +0.50(+0.79%) |
Aug 13, 2012 | 64.66 | 65.07 | 63.74 | 63.81 | 3,265,426 | -1.10(-1.69%) |
Aug 10, 2012 | 64.38 | 64.95 | 63.90 | 64.91 | 2,677,392 | +0.02(+0.03%) |
Aug 09, 2012 | 64.65 | 66.03 | 63.78 | 64.89 | 5,348,880 | -0.11(-0.17%) |
Aug 08, 2012 | 65.34 | 66.22 | 64.84 | 65.00 | 3,893,489 | -0.70(-1.06%) |
Aug 07, 2012 | 64.16 | 66.17 | 63.95 | 65.70 | 4,035,086 | +2.15(+3.39%) |
Aug 06, 2012 | 64.19 | 64.75 | 63.52 | 63.55 | 5,855,776 | -0.18(-0.28%) |
Aug 03, 2012 | 63.38 | 64.19 | 62.82 | 63.73 | 6,785,214 | +2.04(+3.31%) |
Aug 02, 2012 | 62.71 | 63.12 | 60.90 | 61.69 | 7,718,981 | -2.25(-3.51%) |
Aug 01, 2012 | 65.12 | 65.25 | 63.65 | 63.93 | 5,637,810 | -0.75(-1.17%) |
Jul 31, 2012 | 66.75 | 66.91 | 64.55 | 64.69 | 9,540,173 | -2.15(-3.22%) |
Jul 30, 2012 | 66.49 | 67.41 | 65.74 | 66.84 | 4,159,581 | +0.32(+0.48%) |
Jul 27, 2012 | 66.62 | 66.98 | 65.98 | 66.52 | 5,186,492 | +0.23(+0.35%) |
Jul 26, 2012 | 66.22 | 66.73 | 65.06 | 66.29 | 3,078,126 | +1.53(+2.36%) |
Jul 25, 2012 | 64.46 | 65.35 | 63.79 | 64.76 | 3,926,569 | +0.57(+0.89%) |
Jul 24, 2012 | 65.90 | 66.14 | 62.12 | 64.19 | 6,375,006 | -1.29(-1.96%) |
Jul 23, 2012 | 65.78 | 65.95 | 64.29 | 65.48 | 4,853,444 | -1.65(-2.46%) |
Jul 20, 2012 | 67.17 | 67.20 | 66.33 | 67.13 | 4,908,354 | -0.49(-0.73%) |
Jul 19, 2012 | 67.88 | 68.44 | 64.15 | 67.62 | 14,041,839 | -0.04(-0.06%) |
Jul 18, 2012 | 66.35 | 69.06 | 66.35 | 67.66 | 7,401,301 | +0.75(+1.13%) |
Jul 17, 2012 | 66.08 | 66.96 | 64.78 | 66.90 | 6,717,288 | +1.06(+1.61%) |
Jul 16, 2012 | 64.56 | 66.23 | 64.49 | 65.84 | 7,869,305 | +1.74(+2.72%) |
Jul 13, 2012 | 63.56 | 64.23 | 63.41 | 64.10 | 4,372,566 | +0.64(+1.01%) |
Jul 12, 2012 | 61.10 | 64.67 | 60.19 | 63.46 | 10,674,401 | +1.43(+2.31%) |
Jul 11, 2012 | 60.49 | 62.38 | 60.49 | 62.02 | 6,947,723 | +1.69(+2.79%) |
Jul 10, 2012 | 62.22 | 63.18 | 59.80 | 60.34 | 4,722,577 | -1.45(-2.35%) |
Jul 09, 2012 | 61.25 | 62.02 | 60.60 | 61.79 | 3,652,421 | +0.76(+1.25%) |
Jul 06, 2012 | 61.63 | 61.71 | 60.42 | 61.03 | 3,805,056 | -1.51(-2.41%) |
Jul 05, 2012 | 64.13 | 64.13 | 61.83 | 62.53 | 5,592,271 | -1.79(-2.78%) |
Jul 03, 2012 | 61.79 | 64.46 | 61.78 | 64.32 | 3,878,743 | +3.16(+5.16%) |
Jul 02, 2012 | 61.65 | 61.75 | 60.36 | 61.17 | 4,196,317 | -0.50(-0.82%) |
Jun 29, 2012 | 60.94 | 61.69 | 60.24 | 61.67 | 7,239,993 | +2.75(+4.66%) |
Jun 28, 2012 | 58.52 | 59.35 | 57.62 | 58.92 | 6,900,717 | +0.98(+1.69%) |
Jun 27, 2012 | 56.30 | 58.81 | 56.30 | 57.94 | 6,977,159 | +1.63(+2.89%) |
Jun 26, 2012 | 56.20 | 56.67 | 55.18 | 56.31 | 4,856,896 | +0.35(+0.63%) |
Jun 25, 2012 | 56.41 | 56.54 | 55.55 | 55.96 | 4,954,655 | -1.73(-3.00%) |
Jun 22, 2012 | 56.73 | 58.22 | 56.63 | 57.69 | 9,399,358 | +1.28(+2.26%) |
Jun 21, 2012 | 60.10 | 60.21 | 56.33 | 56.41 | 6,433,044 | -3.40(-5.68%) |
Jun 20, 2012 | 61.28 | 61.66 | 59.29 | 59.81 | 6,632,079 | -1.48(-2.42%) |
Jun 19, 2012 | 61.01 | 61.64 | 60.68 | 61.30 | 4,051,392 | +1.09(+1.81%) |
Jun 18, 2012 | 60.37 | 60.55 | 59.51 | 60.21 | 4,564,336 | -0.69(-1.13%) |
Jun 15, 2012 | 59.87 | 60.93 | 59.26 | 60.90 | 6,342,701 | +1.31(+2.20%) |
Jun 14, 2012 | 58.85 | 59.77 | 58.31 | 59.58 | 4,732,112 | +0.89(+1.52%) |
Jun 13, 2012 | 58.46 | 59.63 | 58.29 | 58.69 | 4,678,431 | -0.55(-0.93%) |
Jun 12, 2012 | 57.96 | 59.28 | 57.78 | 59.24 | 3,951,770 | +1.66(+2.88%) |
Jun 11, 2012 | 60.25 | 60.92 | 57.50 | 57.58 | 6,362,808 | -1.81(-3.04%) |
Jun 08, 2012 | 58.22 | 59.50 | 57.24 | 59.39 | 5,686,997 | +0.60(+1.01%) |
Jun 07, 2012 | 58.63 | 60.46 | 58.33 | 58.79 | 7,580,322 | +0.97(+1.67%) |
Jun 06, 2012 | 55.08 | 57.86 | 54.73 | 57.82 | 7,918,099 | +3.07(+5.61%) |
Jun 05, 2012 | 52.96 | 54.93 | 52.73 | 54.75 | 4,429,037 | +1.62(+3.05%) |
Jun 04, 2012 | 54.53 | 54.56 | 52.48 | 53.13 | 7,489,655 | -0.94(-1.74%) |
Jun 01, 2012 | 54.82 | 55.32 | 53.89 | 54.07 | 7,868,564 | -2.67(-4.70%) |
May 31, 2012 | 58.08 | 58.08 | 55.40 | 56.74 | 6,900,463 | -1.15(-1.99%) |
May 30, 2012 | 59.04 | 59.07 | 57.18 | 57.90 | 4,160,929 | -2.06(-3.43%) |
May 29, 2012 | 59.18 | 60.24 | 59.17 | 59.95 | 2,887,253 | +1.27(+2.17%) |
May 25, 2012 | 59.09 | 59.64 | 58.35 | 58.68 | 3,230,595 | -0.53(-0.90%) |
May 24, 2012 | 59.90 | 59.92 | 58.46 | 59.21 | 3,508,382 | -0.29(-0.48%) |
May 23, 2012 | 58.90 | 59.66 | 57.91 | 59.50 | 7,461,806 | -0.14(-0.23%) |
May 22, 2012 | 60.20 | 60.65 | 59.14 | 59.64 | 5,735,088 | -0.59(-0.97%) |
May 21, 2012 | 58.89 | 60.36 | 58.75 | 60.22 | 5,706,572 | +1.73(+2.96%) |
May 18, 2012 | 59.92 | 60.12 | 58.18 | 58.49 | 5,932,390 | -0.70(-1.18%) |
May 17, 2012 | 60.56 | 60.71 | 59.13 | 59.19 | 6,817,520 | -1.35(-2.23%) |
May 16, 2012 | 61.98 | 62.82 | 60.50 | 60.54 | 4,933,434 | -1.21(-1.96%) |
May 15, 2012 | 62.20 | 63.52 | 61.56 | 61.75 | 5,958,779 | -0.34(-0.55%) |
May 14, 2012 | 62.18 | 62.92 | 61.55 | 62.09 | 4,435,715 | -1.45(-2.28%) |
May 11, 2012 | 63.77 | 64.86 | 63.40 | 63.54 | 2,588,696 | -0.89(-1.39%) |
May 10, 2012 | 64.59 | 65.18 | 64.02 | 64.44 | 3,386,136 | +0.60(+0.95%) |
May 09, 2012 | 63.16 | 64.73 | 62.63 | 63.83 | 4,979,616 | -0.45(-0.69%) |
May 08, 2012 | 63.63 | 64.49 | 62.31 | 64.28 | 8,373,331 | +0.12(+0.19%) |
May 07, 2012 | 64.38 | 64.57 | 62.98 | 64.16 | 4,782,383 | -0.04(-0.06%) |
May 04, 2012 | 65.56 | 65.86 | 63.49 | 64.20 | 6,022,755 | -2.26(-3.40%) |
May 03, 2012 | 67.64 | 68.20 | 66.26 | 66.46 | 4,336,886 | -1.36(-2.00%) |
May 02, 2012 | 69.14 | 69.23 | 67.76 | 67.81 | 4,060,436 | -2.01(-2.88%) |
May 01, 2012 | 68.88 | 70.72 | 68.79 | 69.82 | 6,722,298 | +1.72(+2.53%) |
Apr 30, 2012 | 68.67 | 68.67 | 67.36 | 68.10 | 4,502,472 | -0.54(-0.79%) |
Apr 27, 2012 | 68.81 | 69.47 | 68.45 | 68.64 | 2,946,753 | -0.33(-0.47%) |
Apr 26, 2012 | 67.59 | 69.01 | 67.26 | 68.97 | 3,307,323 | +1.27(+1.88%) |
Apr 25, 2012 | 67.59 | 68.06 | 66.91 | 67.69 | 3,697,332 | +0.63(+0.94%) |
Apr 24, 2012 | 66.53 | 67.14 | 66.11 | 67.06 | 4,299,266 | +1.01(+1.54%) |
Apr 23, 2012 | 65.63 | 66.50 | 64.91 | 66.05 | 4,685,032 | -0.68(-1.02%) |
Apr 20, 2012 | 67.59 | 68.49 | 66.70 | 66.73 | 3,804,244 | -0.52(-0.77%) |
Apr 19, 2012 | 67.50 | 67.83 | 66.51 | 67.25 | 5,312,182 | -0.23(-0.34%) |
Apr 18, 2012 | 68.30 | 68.36 | 67.13 | 67.48 | 4,408,249 | -1.13(-1.64%) |
Apr 17, 2012 | 68.96 | 69.32 | 68.49 | 68.60 | 4,540,298 | +0.35(+0.52%) |
Apr 16, 2012 | 70.03 | 70.32 | 68.04 | 68.25 | 4,426,950 | -1.48(-2.12%) |
Apr 13, 2012 | 70.85 | 71.06 | 69.66 | 69.73 | 2,583,843 | -1.52(-2.13%) |
Apr 12, 2012 | 69.56 | 71.63 | 69.47 | 71.25 | 3,064,241 | +2.07(+2.99%) |
Apr 11, 2012 | 70.26 | 70.61 | 69.09 | 69.18 | 3,931,222 | -0.24(-0.35%) |
Apr 10, 2012 | 70.43 | 71.00 | 69.07 | 69.42 | 4,534,722 | -1.12(-1.58%) |
Apr 09, 2012 | 71.57 | 71.70 | 70.31 | 70.54 | 3,409,528 | -2.26(-3.11%) |
Apr 05, 2012 | 72.33 | 73.36 | 72.15 | 72.80 | 3,777,361 | +0.13(+0.18%) |
Apr 04, 2012 | 72.72 | 73.26 | 72.05 | 72.67 | 3,425,014 | -1.01(-1.38%) |
Apr 03, 2012 | 73.08 | 73.74 | 72.45 | 73.68 | 3,347,700 | +0.09(+0.13%) |
Apr 02, 2012 | 72.79 | 74.28 | 72.10 | 73.59 | 3,677,273 | +0.72(+0.98%) |
Mar 30, 2012 | 72.46 | 73.15 | 71.74 | 72.87 | 4,273,044 | +0.94(+1.31%) |
Mar 29, 2012 | 71.16 | 72.19 | 70.60 | 71.93 | 4,822,895 | -0.05(-0.06%) |
Mar 28, 2012 | 72.53 | 72.53 | 70.99 | 71.98 | 5,174,949 | -0.88(-1.21%) |
Mar 27, 2012 | 74.11 | 74.31 | 72.63 | 72.86 | 4,504,912 | -1.05(-1.42%) |
Mar 26, 2012 | 74.78 | 74.97 | 73.40 | 73.92 | 4,646,214 | +0.05(+0.06%) |
Mar 23, 2012 | 73.10 | 74.21 | 72.53 | 73.87 | 4,772,241 | +1.10(+1.51%) |
Mar 22, 2012 | 74.43 | 74.50 | 72.50 | 72.77 | 5,408,976 | -2.61(-3.47%) |
Mar 21, 2012 | 76.24 | 76.38 | 75.13 | 75.39 | 4,180,316 | -0.92(-1.21%) |
Mar 20, 2012 | 77.60 | 77.64 | 76.05 | 76.31 | 4,048,309 | -2.07(-2.64%) |
Mar 19, 2012 | 78.75 | 79.02 | 59.75 | 78.37 | 3,347,520 | -0.40(-0.51%) |
Mar 16, 2012 | 78.31 | 79.01 | 78.23 | 78.77 | 6,743,638 | +0.73(+0.93%) |
Mar 15, 2012 | 77.84 | 78.55 | 77.21 | 78.05 | 3,534,875 | +0.75(+0.97%) |
Mar 14, 2012 | 79.15 | 79.30 | 77.11 | 77.29 | 4,617,346 | -0.51(-0.66%) |
Mar 13, 2012 | 78.60 | 79.10 | 76.52 | 77.80 | 7,572,487 | -1.04(-1.32%) |
Mar 12, 2012 | 79.37 | 79.37 | 78.12 | 78.85 | 3,663,611 | -0.37(-0.47%) |
Mar 09, 2012 | 81.07 | 81.19 | 78.71 | 79.22 | 6,774,275 | +1.52(+1.96%) |
Mar 08, 2012 | 77.68 | 78.23 | 76.96 | 77.69 | 3,316,628 | +0.79(+1.03%) |
Mar 07, 2012 | 76.22 | 77.23 | 75.47 | 76.90 | 3,172,821 | +0.83(+1.09%) |
Mar 06, 2012 | 75.64 | 76.42 | 75.10 | 76.08 | 4,221,497 | -1.20(-1.55%) |
Mar 05, 2012 | 76.29 | 77.41 | 75.90 | 77.28 | 3,031,246 | +0.57(+0.74%) |
Mar 02, 2012 | 79.35 | 79.56 | 76.43 | 76.71 | 5,776,004 | -3.03(-3.80%) |
Mar 01, 2012 | 78.78 | 79.79 | 78.53 | 79.74 | 3,619,609 | +1.57(+2.01%) |
Feb 29, 2012 | 80.18 | 80.30 | 77.61 | 78.17 | 4,938,265 | -1.64(-2.06%) |
Feb 28, 2012 | 80.59 | 80.92 | 79.39 | 79.81 | 3,055,365 | -0.59(-0.73%) |
Feb 27, 2012 | 79.95 | 81.25 | 79.89 | 80.40 | 3,072,766 | -0.72(-0.89%) |
Feb 24, 2012 | 81.33 | 81.96 | 80.44 | 81.12 | 3,865,215 | -0.19(-0.23%) |
Feb 23, 2012 | 80.52 | 81.47 | 79.56 | 81.31 | 3,362,464 | +0.17(+0.21%) |
Feb 22, 2012 | 81.34 | 82.03 | 80.65 | 81.14 | 4,899,270 | +1.47(+1.84%) |
Feb 21, 2012 | 80.84 | 80.97 | 78.51 | 79.67 | 8,030,237 | -2.15(-2.62%) |
Feb 17, 2012 | 82.18 | 82.42 | 81.11 | 81.82 | 4,432,628 | +0.28(+0.34%) |
Feb 16, 2012 | 81.57 | 82.13 | 80.70 | 81.54 | 2,860,843 | +0.22(+0.27%) |
Feb 15, 2012 | 81.23 | 82.24 | 80.59 | 81.32 | 3,818,046 | +0.43(+0.53%) |
Feb 14, 2012 | 81.03 | 81.29 | 80.18 | 80.89 | 3,557,816 | -0.27(-0.33%) |
Feb 13, 2012 | 81.80 | 81.81 | 80.18 | 81.16 | 3,582,568 | +0.28(+0.34%) |
Feb 10, 2012 | 80.12 | 81.10 | 79.55 | 80.88 | 3,783,433 | -0.39(-0.48%) |
Feb 09, 2012 | 81.08 | 81.97 | 79.97 | 81.27 | 4,341,551 | +0.59(+0.74%) |
Feb 08, 2012 | 81.08 | 81.24 | 79.25 | 80.68 | 4,728,862 | -0.36(-0.45%) |
Feb 07, 2012 | 78.64 | 81.36 | 77.70 | 81.04 | 8,299,265 | +4.03(+5.24%) |
Feb 06, 2012 | 77.45 | 77.63 | 76.18 | 77.01 | 4,556,974 | -1.37(-1.74%) |
Feb 03, 2012 | 76.81 | 78.51 | 76.31 | 78.37 | 5,119,449 | +2.03(+2.65%) |
Feb 02, 2012 | 75.08 | 76.50 | 75.01 | 76.35 | 3,572,469 | +1.53(+2.05%) |
Feb 01, 2012 | 75.61 | 76.00 | 74.73 | 74.81 | 2,911,564 | -0.20(-0.26%) |
Jan 31, 2012 | 75.00 | 75.53 | 74.17 | 75.01 | 4,012,731 | +0.64(+0.86%) |
Jan 30, 2012 | 72.93 | 74.37 | 72.48 | 74.37 | 2,606,675 | +0.66(+0.90%) |
Jan 27, 2012 | 73.27 | 74.22 | 73.22 | 73.71 | 2,597,621 | +0.01(+0.01%) |
Jan 26, 2012 | 75.73 | 75.91 | 73.41 | 73.70 | 4,106,597 | -1.64(-2.18%) |
Jan 25, 2012 | 73.32 | 75.46 | 72.70 | 75.34 | 4,257,589 | +1.94(+2.65%) |
Jan 24, 2012 | 73.49 | 73.85 | 72.87 | 73.40 | 3,083,486 | -0.47(-0.64%) |
Jan 23, 2012 | 73.65 | 74.08 | 72.79 | 73.88 | 3,742,610 | +0.45(+0.61%) |
Jan 20, 2012 | 73.72 | 74.33 | 72.79 | 73.43 | 3,905,087 | -0.72(-0.97%) |
Jan 19, 2012 | 74.80 | 74.98 | 73.99 | 74.14 | 4,220,570 | -0.42(-0.56%) |
Jan 18, 2012 | 73.39 | 74.68 | 72.21 | 74.56 | 4,025,025 | +0.97(+1.31%) |
Jan 17, 2012 | 73.98 | 74.25 | 73.20 | 73.60 | 3,663,597 | +1.11(+1.53%) |
Jan 13, 2012 | 72.64 | 73.31 | 72.11 | 72.49 | 3,761,683 | -0.68(-0.93%) |
Jan 12, 2012 | 74.10 | 74.63 | 72.91 | 73.17 | 3,901,067 | -0.91(-1.23%) |
Jan 11, 2012 | 74.66 | 75.31 | 73.43 | 74.08 | 4,471,230 | -1.08(-1.43%) |
Jan 10, 2012 | 76.20 | 76.64 | 74.87 | 75.16 | 3,986,968 | +0.10(+0.14%) |
Jan 09, 2012 | 74.77 | 76.02 | 74.35 | 75.06 | 3,162,911 | +0.46(+0.62%) |
Jan 06, 2012 | 75.11 | 75.30 | 74.11 | 74.59 | 3,161,180 | -0.49(-0.66%) |
Jan 05, 2012 | 74.12 | 75.41 | 73.41 | 75.08 | 4,970,038 | +0.96(+1.29%) |
Jan 04, 2012 | 72.91 | 74.30 | 72.40 | 74.13 | 2,549,076 | +3.20(+4.51%) |
Dec 30, 2011 | 70.76 | 71.37 | 70.68 | 70.93 | 1,705,076 | +0.13(+0.18%) |
Dec 29, 2011 | 70.59 | 70.92 | 70.13 | 70.80 | 1,594,594 | +0.54(+0.77%) |
Dec 28, 2011 | 72.11 | 72.34 | 70.01 | 70.26 | 2,019,780 | -1.51(-2.10%) |
Dec 27, 2011 | 70.84 | 72.27 | 70.79 | 71.77 | 1,874,324 | +0.52(+0.73%) |
Dec 23, 2011 | 70.99 | 71.26 | 70.39 | 71.25 | 1,385,790 | +0.82(+1.16%) |
Dec 21, 2011 | 69.51 | 70.69 | 68.49 | 70.43 | 3,423,085 | +1.11(+1.60%) |
Dec 20, 2011 | 68.02 | 69.91 | 67.99 | 69.32 | 3,604,163 | +2.97(+4.48%) |
Dec 19, 2011 | 68.00 | 68.23 | 66.14 | 66.35 | 3,053,662 | -1.43(-2.11%) |
Dec 16, 2011 | 68.24 | 68.75 | 66.94 | 67.78 | 5,013,543 | +0.25(+0.37%) |
Dec 15, 2011 | 69.77 | 69.83 | 67.30 | 67.53 | 4,442,874 | -0.98(-1.42%) |
Dec 14, 2011 | 70.18 | 70.54 | 68.22 | 68.50 | 4,681,683 | -2.57(-3.62%) |
Dec 13, 2011 | 72.87 | 73.90 | 70.41 | 71.08 | 3,802,974 | -1.23(-1.70%) |
Dec 12, 2011 | 72.50 | 73.05 | 71.15 | 72.30 | 2,904,053 | -2.18(-2.93%) |
Dec 09, 2011 | 72.20 | 74.85 | 72.20 | 74.49 | 3,059,337 | +2.74(+3.82%) |
Dec 08, 2011 | 73.94 | 74.12 | 71.42 | 71.75 | 3,383,670 | -3.07(-4.11%) |
Dec 07, 2011 | 75.21 | 75.46 | 74.04 | 74.82 | 3,573,816 | -0.86(-1.14%) |
Dec 06, 2011 | 76.11 | 76.58 | 75.34 | 75.69 | 3,534,779 | -0.18(-0.23%) |
Dec 05, 2011 | 76.22 | 76.69 | 75.07 | 75.86 | 3,458,798 | +1.16(+1.55%) |
Dec 02, 2011 | 75.58 | 76.70 | 74.54 | 74.70 | 3,740,365 | +0.09(+0.12%) |
Dec 01, 2011 | 74.94 | 75.64 | 74.29 | 74.61 | 3,772,683 | -0.83(-1.10%) |
Nov 30, 2011 | 74.41 | 75.94 | 74.14 | 75.44 | 6,761,502 | +4.19(+5.88%) |
Nov 29, 2011 | 70.56 | 71.98 | 70.00 | 71.25 | 4,540,463 | +0.92(+1.31%) |
Nov 28, 2011 | 69.88 | 71.67 | 69.42 | 70.33 | 5,403,495 | +3.65(+5.47%) |
Nov 25, 2011 | 66.42 | 67.89 | 66.14 | 66.68 | 1,390,831 | -0.10(-0.15%) |
Nov 23, 2011 | 68.25 | 68.37 | 66.69 | 66.78 | 3,364,401 | -2.39(-3.46%) |
Nov 22, 2011 | 70.18 | 70.96 | 68.79 | 69.18 | 3,606,152 | -1.09(-1.55%) |
Nov 21, 2011 | 69.63 | 70.72 | 68.98 | 70.27 | 3,028,296 | -0.93(-1.30%) |
Nov 18, 2011 | 71.69 | 72.36 | 70.72 | 71.19 | 3,654,909 | +0.24(+0.34%) |
Nov 17, 2011 | 73.11 | 73.44 | 70.13 | 70.95 | 4,704,819 | -2.33(-3.18%) |
Nov 16, 2011 | 73.62 | 75.32 | 73.05 | 73.28 | 4,402,094 | -0.92(-1.24%) |
Nov 15, 2011 | 75.10 | 75.45 | 73.62 | 74.20 | 5,745,293 | +0.61(+0.83%) |
Nov 14, 2011 | 74.65 | 74.80 | 72.96 | 73.59 | 3,468,495 | -1.34(-1.78%) |
Nov 11, 2011 | 75.18 | 75.86 | 74.63 | 74.92 | 5,015,199 | +1.14(+1.55%) |
Nov 10, 2011 | 73.04 | 74.02 | 71.77 | 73.78 | 5,500,878 | +1.56(+2.16%) |
Nov 09, 2011 | 74.53 | 74.89 | 72.11 | 72.22 | 7,302,750 | -5.70(-7.31%) |
Nov 08, 2011 | 77.61 | 78.36 | 76.31 | 77.92 | 5,400,137 | +1.30(+1.70%) |
Nov 07, 2011 | 76.25 | 77.00 | 74.53 | 76.62 | 3,305,817 | +0.08(+0.11%) |
Nov 04, 2011 | 75.83 | 76.75 | 74.93 | 76.54 | 4,153,245 | -0.25(-0.33%) |
Nov 03, 2011 | 75.68 | 77.05 | 74.41 | 76.79 | 4,419,874 | +1.78(+2.38%) |
Nov 02, 2011 | 73.80 | 75.46 | 73.53 | 75.01 | 4,801,966 | +3.19(+4.45%) |
Nov 01, 2011 | 68.94 | 72.96 | 68.43 | 71.82 | 7,439,970 | -1.05(-1.44%) |
Oct 31, 2011 | 75.76 | 76.00 | 72.86 | 72.86 | 5,398,784 | -4.86(-6.26%) |
Oct 28, 2011 | 76.04 | 77.95 | 75.43 | 77.73 | 4,522,009 | +1.01(+1.32%) |
Oct 27, 2011 | 75.76 | 77.51 | 74.80 | 76.72 | 6,066,215 | +3.38(+4.61%) |
Oct 26, 2011 | 73.24 | 73.89 | 70.67 | 73.34 | 3,505,920 | +1.36(+1.88%) |
Oct 25, 2011 | 73.44 | 73.61 | 71.12 | 71.98 | 4,867,745 | -1.52(-2.07%) |
Oct 24, 2011 | 73.28 | 74.30 | 72.47 | 73.50 | 4,836,835 | +0.14(+0.19%) |
Oct 21, 2011 | 72.47 | 73.42 | 71.82 | 73.37 | 4,112,483 | +1.94(+2.72%) |
Oct 20, 2011 | 72.26 | 72.79 | 70.11 | 71.43 | 5,885,703 | -0.70(-0.97%) |
Oct 19, 2011 | 72.49 | 73.86 | 71.33 | 72.12 | 6,370,806 | -1.12(-1.53%) |
Oct 18, 2011 | 69.18 | 74.10 | 68.43 | 73.24 | 9,218,006 | +4.15(+6.00%) |
Oct 17, 2011 | 68.32 | 70.15 | 67.33 | 69.10 | 12,298,132 | +3.59(+5.48%) |
Oct 14, 2011 | 63.67 | 65.55 | 63.05 | 65.50 | 4,233,086 | +3.28(+5.27%) |
Oct 13, 2011 | 61.40 | 62.71 | 60.57 | 62.23 | 3,556,979 | -0.25(-0.40%) |
Oct 12, 2011 | 62.81 | 63.90 | 62.19 | 62.48 | 4,262,468 | +0.67(+1.08%) |
Oct 11, 2011 | 61.94 | 63.28 | 61.17 | 61.81 | 4,898,979 | -0.92(-1.46%) |
Oct 10, 2011 | 61.95 | 62.82 | 61.39 | 62.73 | 4,028,749 | +2.28(+3.78%) |
Oct 07, 2011 | 62.03 | 62.76 | 60.02 | 60.44 | 5,114,468 | -1.26(-2.05%) |
Oct 06, 2011 | 60.74 | 62.12 | 60.71 | 61.71 | 8,081,285 | +0.93(+1.53%) |
Oct 05, 2011 | 58.30 | 61.29 | 56.77 | 60.78 | 6,858,376 | +3.64(+6.37%) |
Oct 04, 2011 | 55.16 | 57.33 | 53.01 | 57.14 | 7,925,524 | +0.96(+1.70%) |
Oct 03, 2011 | 57.08 | 58.82 | 56.17 | 56.18 | 7,377,952 | -2.34(-4.00%) |
Sep 30, 2011 | 60.97 | 61.20 | 58.50 | 58.52 | 7,554,158 | -3.81(-6.11%) |
Sep 29, 2011 | 64.63 | 65.03 | 60.76 | 62.33 | 5,027,251 | -0.49(-0.78%) |
Sep 28, 2011 | 66.50 | 67.47 | 62.67 | 62.82 | 4,272,403 | -3.37(-5.09%) |
Sep 27, 2011 | 66.71 | 68.92 | 65.63 | 66.19 | 5,663,590 | +1.39(+2.15%) |
Sep 26, 2011 | 62.33 | 64.97 | 60.80 | 64.80 | 4,474,459 | +3.00(+4.85%) |
Sep 23, 2011 | 62.70 | 63.58 | 61.31 | 61.80 | 5,075,154 | -2.01(-3.14%) |
Sep 22, 2011 | 64.05 | 65.08 | 62.19 | 63.80 | 7,695,983 | -3.69(-5.47%) |
Sep 21, 2011 | 70.76 | 70.91 | 67.42 | 67.50 | 5,398,922 | -3.27(-4.62%) |
Sep 20, 2011 | 69.58 | 71.89 | 68.83 | 70.77 | 6,966,086 | +1.87(+2.71%) |
Sep 19, 2011 | 67.50 | 69.65 | 66.99 | 68.90 | 3,837,840 | -0.50(-0.72%) |
Sep 16, 2011 | 69.75 | 70.06 | 68.08 | 69.40 | 4,778,164 | +0.21(+0.31%) |
Sep 15, 2011 | 68.09 | 69.38 | 67.49 | 69.19 | 3,650,295 | +2.25(+3.36%) |
Sep 14, 2011 | 66.76 | 67.86 | 64.89 | 66.94 | 4,865,354 | +0.71(+1.08%) |
Sep 13, 2011 | 65.59 | 66.79 | 64.10 | 66.23 | 3,836,666 | +0.97(+1.48%) |
Sep 12, 2011 | 63.51 | 65.44 | 63.11 | 65.26 | 4,206,660 | +0.48(+0.74%) |
Sep 09, 2011 | 65.51 | 66.36 | 63.91 | 64.78 | 6,025,604 | -2.23(-3.33%) |
Sep 08, 2011 | 67.00 | 68.36 | 66.64 | 67.01 | 3,071,197 | -1.05(-1.54%) |
Sep 07, 2011 | 66.71 | 68.27 | 66.40 | 68.06 | 3,849,480 | +2.76(+4.23%) |
Sep 06, 2011 | 62.21 | 65.45 | 62.04 | 65.30 | 4,950,048 | +0.68(+1.05%) |
Sep 02, 2011 | 64.95 | 65.56 | 63.61 | 64.62 | 3,771,154 | -2.14(-3.21%) |