Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 87.46 | 87.99 | 86.80 | 87.17 | 35,878 | +0.28(+0.32%) |
Oct 26, 2012 | 86.89 | 86.89 | 86.89 | 0 | +0.33(+0.38%) | |
Oct 25, 2012 | 87.01 | 87.17 | 86.11 | 86.56 | 66,462 | +0.56(+0.65%) |
Oct 24, 2012 | 85.98 | 86.28 | 85.67 | 86.00 | 55,581 | +0.16(+0.19%) |
Oct 23, 2012 | 86.78 | 86.78 | 85.12 | 85.84 | 175,672 | -3.75(-4.19%) |
Oct 19, 2012 | 89.78 | 89.97 | 89.30 | 89.59 | 52,332 | -0.98(-1.08%) |
Oct 18, 2012 | 91.01 | 91.33 | 90.44 | 90.57 | 70,385 | -0.82(-0.90%) |
Oct 17, 2012 | 91.18 | 91.60 | 90.91 | 91.39 | 25,385 | -0.31(-0.34%) |
Oct 16, 2012 | 91.21 | 91.78 | 91.14 | 91.70 | 75,602 | +3.00(+3.38%) |
Oct 15, 2012 | 88.83 | 88.91 | 88.14 | 88.70 | 12,923 | +0.38(+0.43%) |
Oct 12, 2012 | 88.45 | 88.74 | 87.83 | 88.32 | 26,967 | +0.02(+0.02%) |
Oct 11, 2012 | 88.85 | 89.19 | 88.18 | 88.30 | 13,168 | +1.20(+1.38%) |
Oct 10, 2012 | 87.88 | 87.88 | 86.90 | 87.10 | 16,248 | +0.02(+0.02%) |
Oct 09, 2012 | 88.18 | 88.37 | 86.89 | 87.08 | 9,631 | -1.42(-1.60%) |
Oct 08, 2012 | 88.52 | 88.88 | 88.29 | 88.50 | 15,031 | -0.83(-0.93%) |
Oct 06, 2012 | 89.56 | 90.16 | 89.26 | 89.33 | 50,403 | +0.00(+0.00%) |
Oct 05, 2012 | 89.56 | 90.16 | 89.26 | 89.33 | 50,403 | +1.68(+1.92%) |
Oct 04, 2012 | 87.64 | 87.92 | 87.31 | 87.65 | 14,568 | +0.54(+0.62%) |
Oct 03, 2012 | 86.93 | 87.48 | 86.70 | 87.11 | 14,639 | +0.24(+0.28%) |
Oct 02, 2012 | 87.87 | 87.87 | 86.74 | 86.87 | 45,828 | -0.80(-0.91%) |
Oct 01, 2012 | 88.50 | 88.92 | 87.66 | 87.67 | 33,513 | +1.78(+2.07%) |
Sep 28, 2012 | 87.64 | 87.64 | 85.81 | 85.89 | 34,895 | -2.73(-3.08%) |
Sep 27, 2012 | 87.66 | 89.01 | 87.43 | 88.62 | 52,630 | +1.63(+1.87%) |
Sep 26, 2012 | 87.01 | 87.17 | 86.58 | 86.99 | 34,079 | -0.44(-0.50%) |
Sep 25, 2012 | 88.39 | 88.73 | 87.29 | 87.43 | 30,217 | -0.07(-0.08%) |
Sep 24, 2012 | 87.47 | 87.80 | 87.16 | 87.50 | 35,352 | -0.17(-0.19%) |
Sep 21, 2012 | 87.58 | 88.70 | 87.39 | 87.67 | 44,129 | +2.18(+2.55%) |
Sep 20, 2012 | 85.23 | 85.49 | 85.00 | 85.49 | 32,313 | +0.01(+0.01%) |
Sep 19, 2012 | 85.11 | 85.66 | 84.91 | 85.48 | 153,119 | +0.93(+1.10%) |
Sep 18, 2012 | 85.05 | 85.50 | 84.47 | 84.55 | 62,335 | -0.95(-1.11%) |
Sep 17, 2012 | 85.22 | 86.43 | 85.22 | 85.50 | 40,733 | +0.82(+0.97%) |
Sep 14, 2012 | 84.85 | 85.70 | 84.56 | 84.68 | 24,577 | -0.91(-1.06%) |
Sep 13, 2012 | 84.37 | 85.76 | 84.04 | 85.59 | 19,826 | +0.98(+1.16%) |
Sep 12, 2012 | 85.31 | 85.36 | 84.51 | 84.61 | 27,877 | +0.81(+0.96%) |
Sep 11, 2012 | 82.01 | 84.24 | 82.01 | 83.80 | 34,912 | +2.11(+2.58%) |
Sep 10, 2012 | 81.93 | 82.49 | 81.69 | 81.69 | 27,416 | -1.80(-2.16%) |
Sep 07, 2012 | 83.38 | 83.68 | 83.07 | 83.49 | 29,752 | +1.00(+1.21%) |
Sep 06, 2012 | 81.09 | 82.75 | 81.08 | 82.49 | 47,765 | +3.23(+4.08%) |
Sep 05, 2012 | 79.50 | 79.55 | 79.00 | 79.26 | 39,336 | +0.93(+1.19%) |
Sep 04, 2012 | 79.00 | 79.02 | 78.01 | 78.33 | 56,236 | +0.98(+1.27%) |
Aug 31, 2012 | 77.99 | 78.04 | 77.00 | 77.35 | 35,285 | +0.92(+1.20%) |
Aug 30, 2012 | 77.48 | 77.58 | 76.33 | 76.43 | 14,010 | -1.33(-1.71%) |
Aug 29, 2012 | 77.67 | 77.92 | 77.48 | 77.76 | 31,836 | +0.09(+0.12%) |
Aug 27, 2012 | 77.54 | 77.82 | 77.29 | 77.67 | 40,292 | +0.82(+1.07%) |
Aug 24, 2012 | 76.14 | 77.22 | 76.03 | 76.85 | 13,218 | +0.84(+1.10%) |
Aug 23, 2012 | 76.45 | 76.61 | 75.90 | 76.01 | 13,844 | -1.30(-1.68%) |
Aug 22, 2012 | 76.63 | 77.45 | 76.55 | 77.31 | 19,272 | -0.31(-0.40%) |
Aug 21, 2012 | 77.91 | 78.30 | 77.46 | 77.62 | 14,712 | +0.28(+0.36%) |
Aug 20, 2012 | 77.28 | 77.65 | 77.11 | 77.34 | 13,298 | -0.04(-0.05%) |
Aug 17, 2012 | 77.31 | 77.38 | 76.71 | 77.38 | 15,154 | -0.52(-0.67%) |
Aug 16, 2012 | 77.25 | 78.20 | 77.22 | 77.90 | 8,098 | +0.38(+0.49%) |
Aug 15, 2012 | 77.24 | 77.72 | 77.24 | 77.52 | 9,257 | -0.47(-0.60%) |
Aug 14, 2012 | 78.12 | 78.33 | 77.79 | 77.99 | 14,326 | +1.25(+1.63%) |
Aug 13, 2012 | 76.91 | 76.99 | 76.36 | 76.74 | 8,544 | -0.26(-0.34%) |
Aug 11, 2012 | 76.02 | 77.17 | 75.92 | 77.00 | 27,311 | +0.00(+0.00%) |
Aug 10, 2012 | 76.02 | 77.17 | 75.92 | 77.00 | 27,311 | -0.14(-0.18%) |
Aug 09, 2012 | 77.38 | 77.50 | 76.91 | 77.14 | 12,242 | -0.67(-0.86%) |
Aug 08, 2012 | 77.31 | 78.15 | 77.22 | 77.81 | 26,326 | -0.15(-0.19%) |
Aug 07, 2012 | 77.89 | 78.43 | 77.77 | 77.96 | 33,956 | +0.73(+0.95%) |
Aug 06, 2012 | 77.22 | 77.61 | 76.85 | 77.23 | 27,656 | -0.52(-0.67%) |
Aug 03, 2012 | 76.31 | 78.13 | 76.29 | 77.75 | 23,943 | +4.03(+5.47%) |
Aug 02, 2012 | 74.49 | 74.90 | 72.98 | 73.72 | 17,736 | -2.44(-3.20%) |
Aug 01, 2012 | 77.25 | 77.33 | 76.03 | 76.16 | 102,380 | +0.21(+0.28%) |
Jul 31, 2012 | 76.10 | 76.54 | 75.86 | 75.95 | 43,481 | +1.43(+1.92%) |
Jul 30, 2012 | 73.61 | 75.10 | 73.61 | 74.52 | 22,873 | -0.78(-1.04%) |
Jul 27, 2012 | 74.00 | 75.78 | 73.99 | 75.30 | 127,772 | +2.15(+2.94%) |
Jul 26, 2012 | 72.50 | 73.50 | 72.50 | 73.15 | 49,442 | +3.71(+5.34%) |
Jul 25, 2012 | 69.27 | 69.74 | 68.90 | 69.44 | 18,784 | +1.43(+2.10%) |
Jul 24, 2012 | 69.38 | 69.38 | 67.65 | 68.01 | 29,599 | -1.35(-1.95%) |
Jul 23, 2012 | 69.24 | 69.39 | 68.70 | 69.36 | 29,992 | -2.12(-2.97%) |
Jul 20, 2012 | 72.55 | 72.63 | 71.06 | 71.48 | 11,390 | -1.78(-2.43%) |
Jul 19, 2012 | 73.40 | 73.58 | 73.06 | 73.26 | 98,635 | +0.66(+0.91%) |
Jul 18, 2012 | 71.10 | 72.78 | 71.10 | 72.60 | 20,064 | +0.65(+0.90%) |
Jul 17, 2012 | 71.52 | 71.95 | 70.69 | 71.95 | 14,453 | +1.17(+1.65%) |
Jul 16, 2012 | 70.81 | 71.05 | 70.23 | 70.78 | 19,765 | -0.82(-1.15%) |
Jul 14, 2012 | 71.49 | 71.64 | 71.06 | 71.60 | 12,755 | +0.00(+0.00%) |
Jul 13, 2012 | 71.49 | 71.64 | 71.06 | 71.60 | 12,755 | +1.75(+2.51%) |
Jul 12, 2012 | 69.40 | 69.95 | 68.96 | 69.85 | 25,821 | -0.33(-0.47%) |
Jul 11, 2012 | 70.50 | 70.50 | 69.71 | 70.18 | 16,086 | +0.18(+0.26%) |
Jul 10, 2012 | 71.05 | 71.32 | 69.97 | 70.00 | 20,177 | -0.65(-0.92%) |
Jul 09, 2012 | 70.55 | 70.66 | 70.15 | 70.65 | 15,368 | +0.56(+0.80%) |
Jul 06, 2012 | 71.00 | 71.23 | 69.77 | 70.09 | 55,600 | -1.52(-2.12%) |
Jul 05, 2012 | 71.25 | 71.93 | 70.99 | 71.61 | 18,796 | -1.80(-2.45%) |
Jul 03, 2012 | 73.03 | 73.60 | 73.02 | 73.41 | 56,397 | +0.76(+1.05%) |
Jul 02, 2012 | 72.43 | 72.65 | 71.93 | 72.65 | 34,268 | +1.19(+1.67%) |
Jun 30, 2012 | 71.24 | 71.92 | 71.14 | 71.46 | 33,382 | +0.00(+0.00%) |
Jun 29, 2012 | 71.24 | 71.92 | 71.14 | 71.46 | 33,382 | +3.91(+5.79%) |
Jun 28, 2012 | 66.73 | 67.55 | 66.31 | 67.55 | 14,051 | -0.98(-1.43%) |
Jun 27, 2012 | 67.79 | 68.62 | 67.68 | 68.53 | 28,308 | +1.59(+2.37%) |
Jun 26, 2012 | 66.49 | 67.03 | 66.39 | 66.94 | 16,252 | +0.60(+0.91%) |
Jun 25, 2012 | 66.16 | 66.42 | 65.75 | 66.34 | 11,401 | -0.34(-0.51%) |
Jun 22, 2012 | 66.61 | 66.81 | 66.07 | 66.68 | 86,801 | -0.73(-1.08%) |
Jun 21, 2012 | 69.11 | 69.11 | 67.19 | 67.41 | 198,839 | -0.97(-1.42%) |
Jun 20, 2012 | 68.73 | 68.90 | 68.04 | 68.38 | 64,901 | -1.01(-1.46%) |
Jun 19, 2012 | 68.31 | 69.79 | 68.30 | 69.39 | 15,343 | +2.35(+3.51%) |
Jun 18, 2012 | 66.72 | 67.35 | 66.65 | 67.04 | 24,141 | -0.78(-1.15%) |
Jun 15, 2012 | 66.75 | 67.84 | 66.75 | 67.82 | 38,729 | +1.90(+2.88%) |
Jun 14, 2012 | 65.20 | 66.09 | 65.14 | 65.92 | 24,485 | +1.56(+2.42%) |
Jun 13, 2012 | 63.71 | 64.80 | 63.52 | 64.36 | 17,957 | +0.63(+0.99%) |
Jun 12, 2012 | 63.21 | 63.73 | 62.70 | 63.73 | 23,784 | +1.52(+2.44%) |
Jun 11, 2012 | 63.35 | 63.35 | 62.21 | 62.21 | 326,988 | +0.24(+0.39%) |
Jun 08, 2012 | 60.94 | 62.07 | 60.94 | 61.97 | 26,975 | -0.29(-0.47%) |
Jun 07, 2012 | 63.31 | 63.51 | 62.23 | 62.26 | 14,081 | +0.77(+1.25%) |
Jun 06, 2012 | 59.97 | 61.49 | 59.97 | 61.49 | 24,430 | +1.42(+2.36%) |
Jun 05, 2012 | 59.57 | 60.15 | 59.57 | 60.07 | 22,435 | -0.70(-1.15%) |
Jun 04, 2012 | 60.74 | 60.88 | 60.27 | 60.77 | 27,355 | +0.07(+0.12%) |
Jun 02, 2012 | 61.46 | 62.03 | 60.30 | 60.70 | 108,061 | +0.00(+0.00%) |
Jun 01, 2012 | 61.46 | 62.03 | 60.30 | 60.70 | 108,061 | -2.48(-3.93%) |
May 31, 2012 | 63.21 | 63.53 | 62.37 | 63.18 | 14,825 | +0.05(+0.08%) |
May 30, 2012 | 64.04 | 64.04 | 63.13 | 63.13 | 28,282 | -1.70(-2.62%) |
May 29, 2012 | 65.00 | 65.61 | 64.38 | 64.83 | 24,121 | +1.32(+2.08%) |
May 25, 2012 | 62.86 | 63.78 | 62.86 | 63.51 | 26,815 | +0.63(+1.00%) |
May 24, 2012 | 63.94 | 63.94 | 62.68 | 62.88 | 29,412 | -1.81(-2.80%) |
May 23, 2012 | 64.62 | 64.70 | 63.54 | 64.69 | 28,154 | -0.68(-1.04%) |
May 22, 2012 | 65.89 | 66.34 | 65.20 | 65.37 | 17,348 | -1.37(-2.05%) |
May 21, 2012 | 65.39 | 66.74 | 65.39 | 66.74 | 16,928 | +2.47(+3.84%) |
May 18, 2012 | 64.59 | 64.75 | 64.00 | 64.27 | 26,907 | -0.12(-0.19%) |
May 17, 2012 | 65.02 | 65.26 | 64.27 | 64.39 | 19,716 | -0.59(-0.91%) |
May 16, 2012 | 65.58 | 66.23 | 64.88 | 64.98 | 21,160 | -0.20(-0.31%) |
May 15, 2012 | 65.12 | 65.62 | 64.95 | 65.18 | 42,188 | -0.77(-1.17%) |
May 14, 2012 | 66.09 | 66.48 | 65.76 | 65.95 | 25,078 | -2.12(-3.11%) |
May 11, 2012 | 67.21 | 68.84 | 67.08 | 68.07 | 16,869 | +0.19(+0.29%) |
May 10, 2012 | 68.04 | 68.29 | 67.80 | 67.88 | 24,858 | -0.28(-0.42%) |
May 09, 2012 | 67.57 | 68.50 | 67.11 | 68.16 | 34,562 | +0.85(+1.26%) |
May 08, 2012 | 67.80 | 67.96 | 66.21 | 67.31 | 26,913 | -1.09(-1.59%) |
May 07, 2012 | 67.32 | 68.46 | 67.32 | 68.40 | 34,284 | +0.29(+0.43%) |
May 04, 2012 | 69.28 | 69.28 | 67.91 | 68.11 | 27,127 | -2.15(-3.06%) |
May 03, 2012 | 70.88 | 71.16 | 69.70 | 70.26 | 82,588 | -0.18(-0.26%) |
May 02, 2012 | 70.34 | 70.57 | 69.54 | 70.44 | 21,434 | -0.86(-1.21%) |
May 01, 2012 | 70.61 | 71.52 | 70.61 | 71.30 | 46,678 | +0.54(+0.76%) |
Apr 30, 2012 | 70.84 | 71.18 | 70.11 | 70.76 | 18,162 | -0.89(-1.24%) |
Apr 27, 2012 | 71.70 | 72.33 | 71.10 | 71.65 | 32,092 | +1.87(+2.68%) |
Apr 26, 2012 | 68.39 | 70.00 | 68.39 | 69.78 | 124,279 | +1.52(+2.23%) |
Apr 25, 2012 | 68.10 | 68.40 | 67.47 | 68.26 | 14,651 | -0.37(-0.54%) |
Apr 24, 2012 | 68.43 | 69.03 | 68.41 | 68.63 | 36,858 | +0.71(+1.05%) |
Apr 23, 2012 | 67.74 | 67.92 | 67.00 | 67.92 | 118,967 | -2.74(-3.88%) |
Apr 20, 2012 | 70.03 | 71.16 | 70.03 | 70.66 | 12,427 | +2.09(+3.05%) |
Apr 19, 2012 | 69.32 | 69.80 | 68.31 | 68.57 | 18,124 | -0.12(-0.17%) |
Apr 18, 2012 | 68.65 | 69.47 | 68.57 | 68.69 | 26,852 | -0.76(-1.09%) |
Apr 17, 2012 | 68.25 | 69.51 | 68.25 | 69.45 | 9,761 | +2.22(+3.30%) |
Apr 16, 2012 | 66.81 | 67.33 | 66.28 | 67.23 | 17,101 | +1.40(+2.13%) |
Apr 13, 2012 | 67.41 | 67.48 | 65.75 | 65.83 | 41,938 | -2.60(-3.80%) |
Apr 12, 2012 | 67.36 | 68.47 | 67.36 | 68.43 | 14,160 | +1.48(+2.21%) |
Apr 11, 2012 | 67.53 | 67.80 | 66.91 | 66.95 | 10,044 | +1.14(+1.73%) |
Apr 10, 2012 | 67.62 | 67.62 | 65.68 | 65.81 | 22,726 | -1.43(-2.13%) |
Apr 09, 2012 | 67.00 | 67.25 | 66.26 | 67.24 | 11,516 | -0.34(-0.50%) |
Apr 05, 2012 | 67.25 | 67.99 | 67.15 | 67.58 | 44,207 | -1.36(-1.97%) |
Apr 04, 2012 | 69.07 | 69.27 | 68.44 | 68.94 | 21,173 | -2.26(-3.17%) |
Apr 03, 2012 | 72.32 | 72.76 | 70.71 | 71.20 | 38,899 | -1.02(-1.41%) |
Apr 02, 2012 | 70.06 | 72.23 | 70.02 | 72.22 | 43,772 | +1.93(+2.75%) |
Mar 30, 2012 | 70.24 | 70.52 | 69.85 | 70.29 | 20,249 | +0.74(+1.06%) |
Mar 29, 2012 | 68.96 | 69.55 | 68.86 | 69.55 | 24,064 | -0.51(-0.73%) |
Mar 28, 2012 | 71.41 | 71.41 | 69.66 | 70.06 | 45,634 | -1.51(-2.11%) |
Mar 27, 2012 | 72.06 | 72.34 | 71.34 | 71.57 | 70,890 | -0.72(-1.00%) |
Mar 26, 2012 | 71.77 | 72.30 | 71.61 | 72.29 | 24,192 | +1.49(+2.10%) |
Mar 23, 2012 | 70.49 | 71.05 | 62.00 | 70.80 | 11,290 | +0.12(+0.17%) |
Mar 22, 2012 | 70.31 | 70.89 | 70.07 | 70.68 | 13,196 | -1.65(-2.28%) |
Mar 21, 2012 | 71.90 | 72.39 | 61.53 | 72.33 | 52,506 | +0.82(+1.15%) |
Mar 20, 2012 | 71.24 | 71.86 | 70.90 | 71.51 | 27,715 | +0.01(+0.01%) |
Mar 19, 2012 | 70.62 | 71.69 | 70.57 | 71.50 | 110,264 | -0.12(-0.17%) |
Mar 16, 2012 | 71.86 | 72.16 | 71.40 | 71.62 | 26,570 | -0.76(-1.05%) |
Mar 15, 2012 | 71.37 | 72.42 | 71.12 | 72.38 | 30,353 | +0.58(+0.81%) |
Mar 14, 2012 | 71.89 | 72.15 | 71.63 | 71.80 | 24,168 | -1.50(-2.05%) |
Mar 13, 2012 | 72.18 | 73.33 | 71.85 | 73.30 | 54,989 | +1.00(+1.38%) |
Mar 12, 2012 | 71.89 | 72.30 | 71.71 | 72.30 | 38,486 | +0.82(+1.15%) |
Mar 09, 2012 | 71.31 | 71.99 | 71.17 | 71.48 | 21,017 | -1.32(-1.81%) |
Mar 08, 2012 | 71.82 | 72.91 | 71.41 | 72.80 | 21,574 | +2.99(+4.28%) |
Mar 07, 2012 | 69.45 | 70.20 | 69.31 | 69.81 | 33,402 | +0.65(+0.94%) |
Mar 06, 2012 | 70.18 | 70.34 | 68.97 | 69.16 | 101,377 | -3.77(-5.17%) |
Mar 05, 2012 | 73.09 | 73.28 | 72.68 | 72.93 | 18,550 | -0.45(-0.61%) |
Mar 02, 2012 | 73.95 | 73.95 | 73.07 | 73.38 | 22,937 | -1.83(-2.43%) |
Mar 01, 2012 | 74.53 | 75.49 | 74.53 | 75.21 | 59,224 | +1.27(+1.71%) |
Feb 29, 2012 | 75.53 | 76.16 | 73.74 | 73.94 | 41,621 | -1.19(-1.58%) |
Feb 28, 2012 | 73.85 | 75.23 | 73.68 | 75.13 | 37,314 | +0.55(+0.74%) |
Feb 27, 2012 | 73.61 | 75.21 | 73.32 | 74.58 | 12,667 | -0.57(-0.76%) |
Feb 24, 2012 | 74.79 | 75.61 | 74.79 | 75.15 | 13,179 | +0.17(+0.23%) |
Feb 23, 2012 | 74.33 | 75.19 | 73.58 | 74.98 | 28,951 | +0.86(+1.16%) |
Feb 22, 2012 | 74.48 | 74.67 | 73.93 | 74.12 | 11,374 | -0.63(-0.84%) |
Feb 21, 2012 | 75.09 | 75.42 | 74.51 | 74.75 | 91,013 | +0.48(+0.65%) |
Feb 17, 2012 | 74.50 | 74.66 | 73.66 | 74.27 | 13,265 | +0.82(+1.12%) |
Feb 16, 2012 | 71.94 | 73.59 | 71.92 | 73.45 | 14,495 | +1.09(+1.51%) |
Feb 15, 2012 | 72.60 | 72.82 | 72.02 | 72.36 | 16,523 | +0.29(+0.40%) |
Feb 14, 2012 | 72.07 | 72.45 | 71.34 | 72.07 | 18,859 | -0.77(-1.06%) |
Feb 13, 2012 | 72.75 | 72.92 | 72.46 | 72.84 | 18,656 | +1.46(+2.05%) |
Feb 10, 2012 | 71.59 | 71.97 | 71.01 | 71.38 | 74,047 | -1.93(-2.63%) |
Feb 09, 2012 | 73.76 | 73.90 | 73.05 | 73.31 | 20,011 | +0.76(+1.05%) |
Feb 08, 2012 | 72.70 | 72.89 | 71.89 | 72.55 | 26,249 | -0.25(-0.34%) |
Feb 07, 2012 | 72.01 | 73.00 | 71.81 | 72.80 | 11,014 | +0.08(+0.11%) |
Feb 06, 2012 | 72.00 | 72.72 | 71.88 | 72.72 | 10,111 | +0.32(+0.44%) |
Feb 03, 2012 | 72.25 | 72.69 | 71.71 | 72.40 | 23,305 | +0.87(+1.22%) |
Feb 02, 2012 | 71.22 | 71.85 | 71.05 | 71.53 | 20,591 | +0.17(+0.24%) |
Feb 01, 2012 | 70.90 | 71.95 | 70.90 | 71.36 | 41,849 | +0.84(+1.19%) |
Jan 31, 2012 | 71.05 | 71.05 | 69.90 | 70.52 | 59,901 | +0.75(+1.07%) |
Jan 30, 2012 | 69.02 | 69.90 | 68.90 | 69.77 | 20,957 | -1.11(-1.57%) |
Jan 27, 2012 | 70.16 | 70.90 | 69.98 | 70.88 | 51,758 | +0.33(+0.47%) |
Jan 26, 2012 | 71.26 | 71.54 | 70.10 | 70.55 | 21,059 | +1.13(+1.63%) |
Jan 25, 2012 | 68.18 | 69.92 | 67.86 | 69.42 | 77,628 | +0.07(+0.10%) |
Jan 24, 2012 | 68.92 | 69.54 | 68.80 | 69.35 | 78,975 | +0.29(+0.42%) |
Jan 23, 2012 | 69.07 | 69.58 | 68.71 | 69.06 | 26,470 | -0.44(-0.63%) |
Jan 20, 2012 | 69.28 | 69.71 | 69.00 | 69.50 | 108,255 | -0.70(-1.00%) |
Jan 19, 2012 | 69.69 | 70.20 | 69.35 | 70.20 | 32,475 | -0.53(-0.75%) |
Jan 18, 2012 | 69.79 | 70.80 | 69.66 | 70.73 | 130,790 | +1.01(+1.45%) |
Jan 17, 2012 | 69.16 | 69.99 | 69.03 | 69.72 | 28,513 | +2.55(+3.80%) |
Jan 13, 2012 | 67.78 | 67.78 | 66.12 | 67.17 | 62,796 | -2.08(-3.00%) |
Jan 12, 2012 | 68.96 | 69.60 | 68.62 | 69.25 | 23,189 | +1.64(+2.43%) |
Jan 11, 2012 | 66.59 | 67.61 | 66.42 | 67.61 | 25,143 | -0.83(-1.21%) |
Jan 10, 2012 | 68.46 | 69.05 | 68.37 | 68.44 | 45,986 | +2.54(+3.85%) |
Jan 09, 2012 | 65.60 | 65.90 | 64.81 | 65.90 | 48,813 | -0.18(-0.27%) |
Jan 06, 2012 | 66.02 | 66.11 | 64.93 | 66.08 | 93,087 | -1.02(-1.52%) |
Jan 05, 2012 | 66.69 | 67.28 | 66.55 | 67.10 | 20,445 | +0.53(+0.80%) |
Jan 04, 2012 | 66.16 | 66.89 | 66.04 | 66.57 | 109,336 | +2.77(+4.34%) |
Dec 30, 2011 | 63.45 | 64.13 | 63.45 | 63.80 | 15,825 | +0.48(+0.76%) |
Dec 29, 2011 | 62.48 | 63.50 | 62.39 | 63.32 | 33,294 | +1.82(+2.96%) |
Dec 28, 2011 | 62.63 | 62.67 | 61.16 | 61.50 | 48,567 | -1.49(-2.37%) |
Dec 27, 2011 | 63.09 | 63.48 | 62.94 | 62.99 | 29,748 | +0.04(+0.06%) |
Dec 23, 2011 | 62.17 | 63.05 | 62.16 | 62.95 | 269,764 | +1.20(+1.94%) |
Dec 21, 2011 | 61.68 | 62.13 | 61.11 | 61.75 | 27,456 | -0.07(-0.11%) |
Dec 20, 2011 | 60.22 | 61.84 | 60.22 | 61.82 | 63,741 | +4.27(+7.42%) |
Dec 19, 2011 | 58.62 | 58.92 | 57.48 | 57.55 | 96,777 | -0.73(-1.25%) |
Dec 16, 2011 | 59.35 | 59.35 | 58.20 | 58.28 | 134,437 | +0.14(+0.24%) |
Dec 15, 2011 | 58.58 | 58.72 | 57.93 | 58.14 | 25,710 | +0.06(+0.10%) |
Dec 14, 2011 | 58.15 | 58.60 | 58.03 | 58.08 | 83,101 | -2.32(-3.84%) |
Dec 13, 2011 | 60.52 | 60.91 | 58.67 | 60.40 | 100,768 | -0.08(-0.13%) |
Dec 12, 2011 | 61.48 | 61.65 | 60.23 | 60.48 | 52,026 | -2.87(-4.53%) |
Dec 09, 2011 | 62.37 | 63.53 | 62.37 | 63.35 | 34,296 | +1.62(+2.62%) |
Dec 08, 2011 | 62.37 | 62.80 | 61.64 | 61.73 | 104,997 | -2.22(-3.47%) |
Dec 07, 2011 | 62.51 | 63.95 | 62.06 | 63.95 | 38,084 | +0.30(+0.47%) |
Dec 06, 2011 | 63.01 | 63.70 | 62.66 | 63.65 | 32,368 | -0.75(-1.16%) |
Dec 05, 2011 | 65.01 | 65.11 | 64.00 | 64.40 | 137,490 | +1.59(+2.53%) |
Dec 02, 2011 | 64.06 | 64.11 | 62.80 | 62.81 | 45,942 | -1.24(-1.94%) |
Dec 01, 2011 | 64.05 | 64.56 | 63.27 | 64.05 | 62,873 | -1.66(-2.53%) |
Nov 30, 2011 | 65.24 | 66.11 | 65.02 | 65.71 | 95,143 | +4.94(+8.13%) |
Nov 29, 2011 | 60.37 | 61.25 | 60.07 | 60.77 | 49,209 | +0.66(+1.10%) |
Nov 28, 2011 | 60.78 | 60.94 | 60.05 | 60.11 | 33,805 | +2.91(+5.09%) |
Nov 25, 2011 | 57.18 | 58.17 | 57.12 | 57.20 | 25,124 | -0.90(-1.55%) |
Nov 23, 2011 | 59.26 | 59.26 | 57.95 | 58.10 | 42,786 | -1.82(-3.04%) |
Nov 22, 2011 | 60.16 | 60.35 | 59.33 | 59.92 | 36,400 | -0.43(-0.71%) |
Nov 21, 2011 | 60.54 | 60.64 | 59.66 | 60.35 | 37,410 | -1.85(-2.97%) |
Nov 18, 2011 | 62.78 | 62.78 | 61.75 | 62.20 | 65,680 | +0.00(+0.00%) |
Nov 17, 2011 | 63.75 | 64.10 | 62.10 | 62.20 | 26,769 | -1.15(-1.82%) |
Nov 16, 2011 | 63.68 | 64.30 | 63.01 | 63.35 | 19,274 | -1.10(-1.71%) |
Nov 15, 2011 | 64.03 | 65.06 | 63.63 | 64.45 | 25,904 | +0.70(+1.10%) |
Nov 14, 2011 | 64.93 | 64.93 | 63.26 | 63.75 | 25,209 | -2.20(-3.34%) |
Nov 11, 2011 | 66.08 | 66.29 | 65.70 | 65.95 | 38,479 | +2.55(+4.02%) |
Nov 10, 2011 | 63.55 | 63.80 | 62.46 | 63.40 | 27,446 | +2.35(+3.85%) |
Nov 09, 2011 | 61.47 | 62.83 | 60.90 | 61.05 | 44,288 | -4.55(-6.94%) |
Nov 08, 2011 | 65.42 | 65.99 | 64.05 | 65.60 | 35,328 | +1.78(+2.79%) |
Nov 07, 2011 | 64.09 | 64.42 | 63.00 | 63.82 | 44,802 | -1.43(-2.19%) |
Nov 04, 2011 | 63.28 | 65.70 | 61.52 | 65.25 | 233,614 | +0.75(+1.16%) |
Nov 03, 2011 | 64.54 | 64.89 | 63.36 | 64.50 | 77,698 | +2.48(+4.00%) |
Nov 02, 2011 | 61.82 | 62.94 | 61.50 | 62.02 | 46,269 | +2.62(+4.41%) |