Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 73.16 | 73.45 | 71.94 | 72.98 | 621,291 | -1.84(-2.46%) |
Apr 27, 2012 | 74.83 | 75.75 | 74.32 | 74.82 | 505,848 | +0.32(+0.43%) |
Apr 26, 2012 | 73.22 | 74.74 | 73.11 | 74.50 | 957,500 | +2.29(+3.17%) |
Apr 25, 2012 | 70.24 | 72.51 | 69.72 | 72.21 | 715,398 | +2.74(+3.95%) |
Apr 24, 2012 | 69.57 | 69.82 | 68.96 | 69.47 | 468,224 | +0.27(+0.39%) |
Apr 23, 2012 | 70.09 | 70.09 | 68.80 | 69.20 | 675,808 | -2.13(-2.98%) |
Apr 20, 2012 | 71.94 | 72.53 | 71.22 | 71.33 | 407,337 | -0.11(-0.16%) |
Apr 19, 2012 | 71.82 | 72.66 | 71.03 | 71.44 | 455,141 | +0.06(+0.08%) |
Apr 18, 2012 | 71.83 | 72.20 | 70.81 | 71.38 | 479,151 | +0.09(+0.13%) |
Apr 17, 2012 | 71.10 | 72.28 | 70.45 | 71.29 | 650,385 | +0.25(+0.35%) |
Apr 16, 2012 | 72.20 | 72.94 | 70.70 | 71.05 | 1,144,218 | -1.84(-2.53%) |
Apr 13, 2012 | 72.99 | 73.19 | 71.92 | 72.89 | 1,087,654 | -0.88(-1.19%) |
Apr 12, 2012 | 70.83 | 74.08 | 70.78 | 73.76 | 1,462,380 | +3.95(+5.65%) |
Apr 11, 2012 | 70.62 | 70.97 | 69.58 | 69.82 | 938,286 | -2.01(-2.79%) |
Apr 10, 2012 | 72.34 | 72.35 | 69.88 | 71.82 | 1,723,821 | -0.95(-1.30%) |
Apr 09, 2012 | 71.06 | 74.18 | 70.87 | 72.77 | 2,277,103 | +6.11(+9.16%) |
Apr 05, 2012 | 67.23 | 67.67 | 66.42 | 66.67 | 1,194,347 | +0.11(+0.16%) |
Apr 04, 2012 | 68.08 | 68.41 | 65.60 | 66.56 | 1,129,449 | -1.88(-2.75%) |
Apr 03, 2012 | 70.55 | 70.65 | 67.58 | 68.44 | 1,469,803 | -2.23(-3.15%) |
Apr 02, 2012 | 69.58 | 71.63 | 69.25 | 70.67 | 1,855,237 | -1.35(-1.88%) |
Mar 30, 2012 | 71.72 | 72.37 | 69.85 | 72.02 | 903,360 | +0.11(+0.16%) |
Mar 29, 2012 | 71.18 | 72.10 | 70.97 | 71.91 | 795,506 | +0.72(+1.01%) |
Mar 28, 2012 | 72.80 | 73.05 | 70.90 | 71.19 | 1,072,837 | -1.88(-2.58%) |
Mar 27, 2012 | 74.36 | 74.68 | 72.50 | 73.07 | 1,139,543 | -1.93(-2.58%) |
Mar 26, 2012 | 77.07 | 77.58 | 74.82 | 75.00 | 1,928,074 | +0.25(+0.33%) |
Mar 23, 2012 | 71.39 | 75.21 | 70.07 | 74.76 | 3,686,792 | +0.59(+0.79%) |
Mar 22, 2012 | 75.30 | 78.53 | 73.92 | 74.17 | 4,671,721 | -10.48(-12.38%) |
Mar 21, 2012 | 84.83 | 86.16 | 84.57 | 84.64 | 1,168,734 | +0.86(+1.03%) |
Mar 20, 2012 | 82.70 | 84.23 | 81.86 | 83.78 | 1,118,785 | +0.31(+0.37%) |
Mar 19, 2012 | 83.93 | 85.45 | 83.44 | 83.47 | 1,490,531 | +0.39(+0.47%) |
Mar 16, 2012 | 84.47 | 85.26 | 82.89 | 83.08 | 3,009,070 | -2.06(-2.42%) |
Mar 15, 2012 | 86.95 | 87.10 | 84.73 | 85.14 | 1,702,554 | -2.18(-2.49%) |
Mar 14, 2012 | 89.21 | 89.49 | 86.04 | 87.32 | 1,529,741 | -3.23(-3.57%) |
Mar 13, 2012 | 91.58 | 92.22 | 89.72 | 90.55 | 740,618 | -0.62(-0.68%) |
Mar 12, 2012 | 91.73 | 92.04 | 90.99 | 91.18 | 487,045 | -0.84(-0.92%) |
Mar 09, 2012 | 90.90 | 92.59 | 90.37 | 92.02 | 799,008 | +0.61(+0.67%) |
Mar 08, 2012 | 91.79 | 92.19 | 90.84 | 91.41 | 631,832 | +1.93(+2.16%) |
Mar 07, 2012 | 88.90 | 89.90 | 88.41 | 89.47 | 330,818 | +0.67(+0.76%) |
Mar 06, 2012 | 89.03 | 89.16 | 87.62 | 88.80 | 656,547 | -2.20(-2.42%) |
Mar 05, 2012 | 92.54 | 92.85 | 90.76 | 91.00 | 629,198 | -2.33(-2.50%) |
Mar 02, 2012 | 93.91 | 94.12 | 92.93 | 93.34 | 346,959 | -1.60(-1.69%) |
Mar 01, 2012 | 94.70 | 96.01 | 94.46 | 94.94 | 499,905 | +1.02(+1.09%) |
Feb 29, 2012 | 96.55 | 96.82 | 92.63 | 93.92 | 836,413 | -2.19(-2.28%) |
Feb 28, 2012 | 94.85 | 96.59 | 94.79 | 96.11 | 474,689 | +2.09(+2.22%) |
Feb 27, 2012 | 94.27 | 95.05 | 93.89 | 94.03 | 355,526 | -0.59(-0.62%) |
Feb 24, 2012 | 95.23 | 95.56 | 94.26 | 94.61 | 372,825 | -0.94(-0.98%) |
Feb 23, 2012 | 96.02 | 96.29 | 94.57 | 95.56 | 707,598 | +1.75(+1.87%) |
Feb 22, 2012 | 91.57 | 94.49 | 91.48 | 93.81 | 501,204 | +1.37(+1.49%) |
Feb 21, 2012 | 91.67 | 92.70 | 91.21 | 92.43 | 452,132 | +1.64(+1.81%) |
Feb 17, 2012 | 91.82 | 92.14 | 90.45 | 90.79 | 469,687 | -0.27(-0.30%) |
Feb 16, 2012 | 89.29 | 91.68 | 88.81 | 91.06 | 634,668 | +0.02(+0.02%) |
Feb 15, 2012 | 92.43 | 92.53 | 90.63 | 91.04 | 431,225 | -0.74(-0.81%) |
Feb 14, 2012 | 92.16 | 92.46 | 90.57 | 91.79 | 392,228 | -0.53(-0.58%) |
Feb 13, 2012 | 92.95 | 93.09 | 91.59 | 92.32 | 433,898 | +0.29(+0.32%) |
Feb 10, 2012 | 92.64 | 92.97 | 91.34 | 92.03 | 512,059 | -1.54(-1.65%) |
Feb 09, 2012 | 94.16 | 94.79 | 93.36 | 93.57 | 488,933 | -0.09(-0.10%) |
Feb 08, 2012 | 94.25 | 94.94 | 93.20 | 93.66 | 460,435 | -0.03(-0.03%) |
Feb 07, 2012 | 94.55 | 95.18 | 93.52 | 93.69 | 951,152 | -2.79(-2.89%) |
Feb 06, 2012 | 97.65 | 97.89 | 96.09 | 96.48 | 1,282,543 | +1.50(+1.58%) |
Feb 03, 2012 | 95.29 | 95.80 | 93.73 | 94.97 | 796,297 | -0.65(-0.68%) |
Feb 02, 2012 | 96.47 | 96.73 | 94.84 | 95.63 | 665,319 | +1.74(+1.85%) |
Feb 01, 2012 | 94.68 | 94.88 | 93.72 | 93.89 | 609,598 | +0.35(+0.38%) |
Jan 31, 2012 | 94.16 | 94.38 | 91.64 | 93.54 | 531,771 | +0.81(+0.87%) |
Jan 30, 2012 | 92.62 | 93.19 | 92.23 | 92.73 | 491,934 | -0.67(-0.72%) |
Jan 27, 2012 | 92.46 | 94.02 | 92.38 | 93.40 | 614,719 | +1.88(+2.05%) |
Jan 26, 2012 | 91.37 | 93.40 | 90.80 | 91.52 | 866,408 | +0.92(+1.01%) |
Jan 25, 2012 | 87.31 | 91.17 | 86.01 | 90.60 | 1,308,887 | +2.88(+3.28%) |
Jan 24, 2012 | 88.77 | 89.24 | 87.42 | 87.72 | 422,719 | -2.30(-2.55%) |
Jan 23, 2012 | 89.42 | 90.75 | 89.06 | 90.02 | 330,456 | +0.80(+0.90%) |
Jan 20, 2012 | 89.92 | 90.09 | 88.45 | 89.22 | 461,876 | -0.59(-0.66%) |
Jan 19, 2012 | 92.02 | 92.23 | 88.43 | 89.81 | 766,390 | -1.38(-1.52%) |
Jan 18, 2012 | 90.03 | 91.97 | 90.03 | 91.19 | 569,625 | +1.55(+1.73%) |
Jan 17, 2012 | 90.34 | 90.72 | 89.12 | 89.64 | 315,496 | +0.66(+0.74%) |
Jan 13, 2012 | 89.37 | 89.56 | 87.54 | 88.97 | 394,271 | -1.66(-1.83%) |
Jan 12, 2012 | 90.31 | 91.02 | 89.68 | 90.63 | 451,305 | +1.61(+1.81%) |
Jan 11, 2012 | 89.35 | 89.66 | 88.30 | 89.02 | 382,668 | -1.70(-1.87%) |
Jan 10, 2012 | 90.64 | 92.20 | 90.14 | 90.72 | 883,452 | +2.74(+3.11%) |
Jan 09, 2012 | 87.82 | 88.12 | 86.71 | 87.98 | 306,364 | +0.41(+0.47%) |
Jan 06, 2012 | 88.53 | 88.97 | 86.82 | 87.58 | 286,192 | -0.94(-1.06%) |
Jan 05, 2012 | 87.81 | 89.11 | 87.31 | 88.52 | 408,903 | +0.11(+0.12%) |
Jan 04, 2012 | 88.26 | 89.50 | 87.90 | 88.41 | 369,480 | +4.94(+5.92%) |
Dec 30, 2011 | 83.82 | 84.80 | 82.97 | 83.47 | 316,157 | +0.72(+0.87%) |
Dec 29, 2011 | 81.74 | 82.98 | 81.05 | 82.75 | 531,076 | +0.58(+0.71%) |
Dec 28, 2011 | 83.91 | 84.11 | 81.40 | 82.17 | 474,701 | -1.53(-1.83%) |
Dec 27, 2011 | 84.63 | 85.07 | 83.22 | 83.70 | 282,136 | -1.64(-1.93%) |
Dec 23, 2011 | 84.97 | 85.61 | 84.80 | 85.34 | 203,805 | -0.20(-0.24%) |
Dec 21, 2011 | 85.97 | 86.22 | 84.66 | 85.55 | 474,617 | -0.39(-0.46%) |
Dec 20, 2011 | 85.01 | 87.21 | 85.01 | 85.94 | 541,366 | +3.68(+4.47%) |
Dec 19, 2011 | 82.67 | 83.68 | 81.40 | 82.26 | 589,484 | -0.96(-1.16%) |
Dec 16, 2011 | 81.98 | 83.55 | 81.50 | 83.23 | 2,551,859 | +2.94(+3.66%) |
Dec 15, 2011 | 82.34 | 82.53 | 80.16 | 80.29 | 1,002,789 | -1.11(-1.37%) |
Dec 14, 2011 | 82.33 | 82.50 | 79.42 | 81.40 | 1,709,902 | -2.42(-2.89%) |
Dec 13, 2011 | 86.34 | 87.43 | 83.23 | 83.82 | 722,537 | -2.40(-2.79%) |
Dec 12, 2011 | 86.76 | 86.79 | 84.66 | 86.23 | 781,281 | -2.49(-2.80%) |
Dec 09, 2011 | 87.65 | 88.80 | 87.26 | 88.71 | 376,353 | +1.52(+1.74%) |
Dec 08, 2011 | 88.58 | 88.85 | 86.63 | 87.19 | 679,132 | -1.76(-1.98%) |
Dec 07, 2011 | 88.65 | 89.64 | 87.86 | 88.95 | 602,266 | +1.98(+2.27%) |
Dec 06, 2011 | 85.07 | 88.05 | 84.70 | 86.97 | 540,121 | +1.64(+1.92%) |
Dec 05, 2011 | 85.52 | 87.12 | 84.70 | 85.34 | 468,571 | +0.10(+0.12%) |
Dec 02, 2011 | 88.30 | 88.36 | 84.66 | 85.24 | 570,659 | -2.10(-2.41%) |
Dec 01, 2011 | 87.25 | 88.18 | 86.10 | 87.34 | 517,003 | -0.07(-0.07%) |
Nov 30, 2011 | 87.22 | 87.44 | 85.41 | 87.40 | 1,173,308 | +1.96(+2.30%) |
Nov 29, 2011 | 82.03 | 86.43 | 81.82 | 85.44 | 1,625,063 | +5.76(+7.23%) |
Nov 28, 2011 | 81.65 | 82.23 | 78.28 | 79.68 | 1,980,384 | -5.13(-6.04%) |
Nov 25, 2011 | 85.55 | 86.85 | 84.76 | 84.80 | 443,488 | -1.67(-1.94%) |
Nov 23, 2011 | 88.14 | 88.28 | 85.80 | 86.48 | 564,896 | -2.54(-2.85%) |
Nov 22, 2011 | 87.04 | 89.98 | 87.04 | 89.02 | 779,305 | +1.63(+1.87%) |
Nov 21, 2011 | 88.00 | 88.00 | 85.59 | 87.38 | 839,827 | -3.24(-3.58%) |
Nov 18, 2011 | 93.90 | 93.91 | 90.00 | 90.62 | 763,842 | -2.60(-2.78%) |
Nov 17, 2011 | 95.20 | 95.24 | 91.83 | 93.22 | 884,965 | -3.09(-3.20%) |
Nov 16, 2011 | 95.52 | 97.70 | 95.52 | 96.31 | 687,111 | -1.20(-1.23%) |
Nov 15, 2011 | 95.27 | 97.74 | 95.22 | 97.51 | 525,847 | +1.91(+2.00%) |
Nov 14, 2011 | 96.40 | 96.65 | 94.86 | 95.60 | 456,827 | -1.79(-1.84%) |
Nov 11, 2011 | 95.25 | 97.61 | 95.08 | 97.38 | 696,316 | +3.45(+3.67%) |
Nov 10, 2011 | 95.95 | 96.58 | 93.23 | 93.94 | 1,016,638 | -1.13(-1.19%) |
Nov 09, 2011 | 96.13 | 98.53 | 94.95 | 95.07 | 922,930 | -1.72(-1.78%) |
Nov 08, 2011 | 97.56 | 98.56 | 96.68 | 96.80 | 807,011 | -0.69(-0.70%) |
Nov 07, 2011 | 96.97 | 97.96 | 96.39 | 97.48 | 977,304 | +0.61(+0.63%) |
Nov 04, 2011 | 96.45 | 96.88 | 94.50 | 96.87 | 1,168,308 | -0.07(-0.07%) |
Nov 03, 2011 | 94.39 | 97.23 | 94.00 | 96.94 | 1,030,161 | +4.10(+4.41%) |
Nov 02, 2011 | 93.47 | 95.71 | 91.96 | 92.84 | 1,300,853 | +2.81(+3.12%) |
Nov 01, 2011 | 86.99 | 90.99 | 86.46 | 90.03 | 784,866 | +0.58(+0.65%) |
Oct 31, 2011 | 90.64 | 90.91 | 88.84 | 89.45 | 581,043 | -2.10(-2.29%) |
Oct 28, 2011 | 91.39 | 93.54 | 90.89 | 91.55 | 715,891 | +1.16(+1.28%) |
Oct 27, 2011 | 91.58 | 91.81 | 88.18 | 90.39 | 1,077,118 | -0.26(-0.29%) |
Oct 26, 2011 | 89.79 | 91.21 | 87.79 | 90.65 | 823,958 | +1.18(+1.31%) |
Oct 25, 2011 | 84.30 | 90.49 | 83.44 | 89.47 | 1,401,218 | +4.32(+5.07%) |
Oct 24, 2011 | 82.69 | 85.44 | 82.69 | 85.16 | 748,366 | +3.49(+4.27%) |
Oct 21, 2011 | 81.73 | 82.60 | 80.95 | 81.67 | 579,302 | +0.83(+1.03%) |
Oct 20, 2011 | 81.04 | 81.50 | 79.42 | 80.84 | 665,075 | +0.10(+0.12%) |
Oct 19, 2011 | 83.06 | 83.06 | 80.25 | 80.74 | 499,839 | -2.31(-2.78%) |
Oct 18, 2011 | 81.16 | 83.27 | 79.68 | 83.05 | 599,669 | +0.87(+1.06%) |
Oct 17, 2011 | 83.27 | 83.34 | 81.64 | 82.18 | 413,311 | -2.14(-2.54%) |
Oct 14, 2011 | 83.86 | 84.70 | 82.81 | 84.31 | 354,611 | +1.98(+2.40%) |
Oct 13, 2011 | 83.25 | 83.72 | 80.86 | 82.34 | 512,925 | -1.92(-2.28%) |
Oct 12, 2011 | 84.68 | 85.34 | 83.55 | 84.26 | 578,762 | +0.99(+1.19%) |
Oct 11, 2011 | 81.71 | 83.68 | 80.87 | 83.27 | 772,439 | +0.51(+0.62%) |
Oct 10, 2011 | 82.92 | 83.79 | 81.96 | 82.76 | 630,326 | +2.99(+3.75%) |
Oct 07, 2011 | 82.23 | 82.93 | 78.88 | 79.77 | 1,003,137 | -1.01(-1.25%) |
Oct 06, 2011 | 81.20 | 81.57 | 79.29 | 80.78 | 874,218 | +1.51(+1.91%) |
Oct 05, 2011 | 76.36 | 79.70 | 75.35 | 79.27 | 1,029,206 | +3.67(+4.85%) |
Oct 04, 2011 | 78.89 | 79.17 | 73.39 | 75.60 | 1,650,332 | -5.09(-6.31%) |
Oct 03, 2011 | 81.69 | 82.62 | 80.56 | 80.70 | 1,226,403 | +1.74(+2.20%) |
Sep 30, 2011 | 77.45 | 80.72 | 77.39 | 78.96 | 1,047,954 | +1.27(+1.63%) |
Sep 29, 2011 | 79.76 | 80.18 | 76.64 | 77.69 | 1,161,935 | -0.03(-0.04%) |
Sep 28, 2011 | 81.09 | 81.84 | 77.63 | 77.73 | 748,711 | -3.17(-3.92%) |
Sep 27, 2011 | 83.03 | 83.59 | 80.66 | 80.89 | 1,228,156 | +1.02(+1.28%) |
Sep 26, 2011 | 78.47 | 80.37 | 77.08 | 79.87 | 865,760 | +1.16(+1.47%) |
Sep 23, 2011 | 81.16 | 81.64 | 75.51 | 78.71 | 1,658,639 | -5.32(-6.33%) |
Sep 22, 2011 | 86.53 | 86.69 | 82.86 | 84.04 | 1,377,251 | -5.94(-6.60%) |
Sep 21, 2011 | 92.40 | 93.58 | 89.80 | 89.97 | 771,712 | -2.64(-2.86%) |
Sep 20, 2011 | 90.79 | 93.88 | 89.93 | 92.62 | 1,011,758 | +2.72(+3.02%) |
Sep 19, 2011 | 90.45 | 91.16 | 89.12 | 89.90 | 938,949 | +1.04(+1.18%) |
Sep 16, 2011 | 88.72 | 90.18 | 88.17 | 88.85 | 1,669,822 | +1.53(+1.76%) |
Sep 15, 2011 | 88.17 | 88.17 | 85.97 | 87.32 | 1,000,948 | -1.34(-1.51%) |
Sep 14, 2011 | 90.40 | 90.40 | 88.65 | 88.66 | 648,790 | -2.15(-2.36%) |
Sep 13, 2011 | 89.81 | 91.37 | 89.03 | 90.80 | 1,331,524 | +2.18(+2.46%) |
Sep 12, 2011 | 89.96 | 90.35 | 86.33 | 88.62 | 1,189,309 | -2.57(-2.82%) |
Sep 09, 2011 | 91.29 | 92.76 | 90.31 | 91.20 | 1,080,951 | -0.61(-0.67%) |
Sep 08, 2011 | 91.51 | 92.68 | 90.98 | 91.81 | 1,218,160 | +2.92(+3.29%) |
Sep 07, 2011 | 87.78 | 89.71 | 86.79 | 88.89 | 1,226,236 | -0.24(-0.27%) |
Sep 06, 2011 | 89.12 | 92.50 | 88.54 | 89.13 | 2,053,058 | +0.96(+1.09%) |
Sep 02, 2011 | 86.40 | 88.56 | 86.29 | 88.17 | 1,398,250 | +3.60(+4.26%) |
Sep 01, 2011 | 85.41 | 85.90 | 83.46 | 84.57 | 1,195,396 | -1.60(-1.86%) |
Aug 31, 2011 | 86.59 | 87.25 | 85.12 | 86.17 | 944,048 | +0.31(+0.36%) |
Aug 30, 2011 | 85.25 | 86.65 | 84.46 | 85.86 | 955,881 | +1.18(+1.40%) |
Aug 29, 2011 | 85.97 | 85.97 | 83.60 | 84.67 | 870,681 | -2.06(-2.37%) |
Aug 26, 2011 | 85.44 | 86.73 | 82.65 | 86.73 | 1,105,338 | +1.70(+2.00%) |
Aug 25, 2011 | 82.73 | 85.65 | 82.21 | 85.03 | 2,015,963 | -0.46(-0.53%) |
Aug 24, 2011 | 87.33 | 87.69 | 84.16 | 85.48 | 1,822,097 | -1.66(-1.90%) |
Aug 23, 2011 | 91.25 | 91.31 | 85.25 | 87.14 | 1,949,665 | -5.61(-6.05%) |
Aug 22, 2011 | 91.61 | 93.37 | 90.70 | 92.75 | 1,988,968 | +3.06(+3.41%) |
Aug 19, 2011 | 87.19 | 89.76 | 87.05 | 89.69 | 1,774,256 | +4.72(+5.56%) |
Aug 18, 2011 | 86.88 | 87.10 | 84.33 | 84.97 | 1,159,437 | -1.48(-1.71%) |
Aug 17, 2011 | 86.53 | 87.61 | 85.81 | 86.45 | 994,086 | +0.64(+0.75%) |
Aug 16, 2011 | 84.15 | 86.64 | 83.81 | 85.80 | 1,378,875 | +1.84(+2.20%) |
Aug 15, 2011 | 82.69 | 84.57 | 81.70 | 83.96 | 1,175,347 | +1.80(+2.19%) |
Aug 12, 2011 | 82.25 | 82.45 | 81.10 | 82.16 | 1,177,137 | -0.04(-0.05%) |
Aug 11, 2011 | 82.97 | 83.69 | 79.99 | 82.20 | 2,919,603 | -2.52(-2.97%) |
Aug 10, 2011 | 81.35 | 86.66 | 80.88 | 84.72 | 3,171,966 | +2.53(+3.08%) |
Aug 09, 2011 | 81.36 | 82.74 | 80.27 | 82.19 | 2,078,714 | +1.92(+2.40%) |
Aug 08, 2011 | 78.01 | 84.49 | 77.96 | 80.26 | 2,927,832 | +3.22(+4.18%) |
Aug 05, 2011 | 76.51 | 77.88 | 74.70 | 77.04 | 1,772,131 | +0.72(+0.94%) |
Aug 04, 2011 | 78.39 | 80.28 | 75.27 | 76.33 | 3,318,081 | +2.34(+3.16%) |
Aug 03, 2011 | 75.09 | 75.18 | 73.69 | 73.99 | 1,027,037 | -0.20(-0.27%) |
Aug 02, 2011 | 73.52 | 74.88 | 73.39 | 74.19 | 645,302 | +0.82(+1.12%) |
Aug 01, 2011 | 73.87 | 74.61 | 72.93 | 73.37 | 747,438 | -0.69(-0.93%) |
Jul 29, 2011 | 74.71 | 74.92 | 73.64 | 74.05 | 619,889 | -0.35(-0.47%) |
Jul 28, 2011 | 74.39 | 74.61 | 73.43 | 74.40 | 869,391 | +0.15(+0.20%) |
Jul 27, 2011 | 75.90 | 76.30 | 74.14 | 74.25 | 1,040,125 | -0.70(-0.94%) |
Jul 26, 2011 | 74.58 | 75.29 | 74.33 | 74.96 | 372,037 | +0.94(+1.27%) |
Jul 25, 2011 | 74.83 | 75.34 | 73.37 | 74.02 | 559,600 | +0.11(+0.15%) |
Jul 22, 2011 | 73.85 | 74.37 | 73.69 | 73.90 | 367,987 | +0.27(+0.37%) |
Jul 21, 2011 | 73.13 | 73.88 | 72.72 | 73.63 | 640,845 | +0.87(+1.20%) |
Jul 20, 2011 | 71.66 | 72.97 | 71.42 | 72.76 | 500,485 | +0.73(+1.02%) |
Jul 19, 2011 | 73.35 | 73.41 | 71.56 | 72.03 | 642,591 | -0.68(-0.93%) |
Jul 18, 2011 | 72.71 | 73.06 | 72.13 | 72.71 | 846,584 | +0.95(+1.32%) |
Jul 15, 2011 | 71.96 | 72.12 | 71.26 | 71.76 | 1,081,948 | +0.60(+0.85%) |
Jul 14, 2011 | 72.40 | 73.11 | 70.87 | 71.16 | 1,274,282 | +0.20(+0.29%) |
Jul 13, 2011 | 69.38 | 71.76 | 69.21 | 70.95 | 1,186,856 | +2.56(+3.74%) |
Jul 12, 2011 | 67.57 | 69.26 | 67.40 | 68.39 | 738,390 | +0.39(+0.58%) |
Jul 11, 2011 | 68.31 | 69.13 | 67.64 | 68.00 | 721,754 | -0.30(-0.44%) |
Jul 08, 2011 | 68.37 | 69.14 | 67.98 | 68.30 | 657,129 | -0.29(-0.42%) |
Jul 07, 2011 | 68.82 | 69.30 | 68.42 | 68.59 | 841,111 | +0.94(+1.39%) |
Jul 06, 2011 | 67.50 | 67.87 | 67.12 | 67.65 | 810,483 | -0.11(-0.16%) |
Jul 05, 2011 | 68.02 | 68.04 | 67.57 | 67.76 | 576,459 | +0.33(+0.48%) |
Jul 01, 2011 | 67.95 | 68.46 | 66.91 | 67.43 | 859,944 | -1.11(-1.62%) |
Jun 30, 2011 | 68.15 | 68.89 | 68.07 | 68.54 | 659,530 | +0.58(+0.85%) |
Jun 29, 2011 | 67.07 | 68.50 | 66.77 | 67.96 | 1,026,031 | +1.68(+2.53%) |
Jun 28, 2011 | 66.04 | 66.60 | 65.49 | 66.28 | 522,094 | +1.36(+2.10%) |
Jun 27, 2011 | 64.48 | 65.63 | 64.01 | 64.92 | 517,393 | +0.77(+1.21%) |
Jun 24, 2011 | 65.59 | 65.64 | 64.00 | 64.14 | 531,279 | -1.12(-1.71%) |
Jun 23, 2011 | 63.34 | 65.43 | 63.21 | 65.26 | 964,737 | +0.32(+0.49%) |
Jun 22, 2011 | 63.48 | 65.45 | 63.47 | 64.94 | 827,296 | +1.22(+1.91%) |
Jun 21, 2011 | 62.19 | 63.78 | 62.15 | 63.73 | 671,725 | +2.53(+4.13%) |
Jun 20, 2011 | 61.26 | 61.73 | 61.06 | 61.20 | 728,983 | -0.07(-0.11%) |
Jun 17, 2011 | 60.98 | 62.00 | 60.69 | 61.26 | 1,927,327 | +0.60(+0.99%) |
Jun 16, 2011 | 60.94 | 61.03 | 59.61 | 60.66 | 1,430,088 | -1.30(-2.11%) |
Jun 15, 2011 | 62.63 | 63.67 | 61.57 | 61.97 | 897,794 | -1.44(-2.28%) |
Jun 14, 2011 | 63.28 | 63.77 | 63.02 | 63.41 | 372,198 | +1.00(+1.61%) |
Jun 13, 2011 | 63.60 | 63.75 | 62.07 | 62.41 | 603,951 | -1.21(-1.90%) |
Jun 10, 2011 | 64.25 | 64.40 | 63.28 | 63.61 | 586,081 | -1.69(-2.58%) |
Jun 09, 2011 | 63.47 | 65.51 | 63.28 | 65.30 | 865,730 | +2.48(+3.95%) |
Jun 08, 2011 | 64.67 | 64.90 | 62.32 | 62.82 | 1,134,255 | -2.67(-4.07%) |
Jun 07, 2011 | 65.97 | 66.09 | 65.23 | 65.49 | 412,267 | +0.48(+0.74%) |
Jun 06, 2011 | 66.26 | 66.61 | 64.71 | 65.01 | 464,350 | -1.04(-1.58%) |
Jun 03, 2011 | 65.32 | 66.77 | 65.21 | 66.05 | 786,215 | +2.19(+3.44%) |
May 24, 2011 | 62.80 | 64.51 | 62.80 | 63.86 | 686,482 | +1.71(+2.75%) |
May 23, 2011 | 61.68 | 62.75 | 61.57 | 62.15 | 695,403 | -1.23(-1.94%) |
May 20, 2011 | 62.77 | 64.23 | 61.73 | 63.38 | 1,052,826 | +0.68(+1.08%) |
May 19, 2011 | 63.22 | 63.36 | 62.05 | 62.70 | 591,929 | -0.63(-0.99%) |
May 18, 2011 | 62.59 | 63.51 | 62.30 | 63.33 | 628,363 | +0.85(+1.37%) |
May 17, 2011 | 61.63 | 62.60 | 60.68 | 62.47 | 1,067,859 | +1.07(+1.75%) |
May 16, 2011 | 62.07 | 62.85 | 61.24 | 61.40 | 850,121 | -0.58(-0.93%) |
May 13, 2011 | 62.63 | 62.99 | 61.02 | 61.98 | 602,349 | -0.41(-0.65%) |
May 12, 2011 | 62.63 | 63.17 | 61.65 | 62.38 | 1,035,135 | -1.18(-1.86%) |
May 11, 2011 | 65.09 | 65.09 | 62.55 | 63.56 | 744,660 | -1.22(-1.89%) |
May 10, 2011 | 65.26 | 65.37 | 64.65 | 64.79 | 782,408 | -0.37(-0.57%) |
May 09, 2011 | 64.75 | 65.41 | 64.18 | 65.16 | 791,565 | +0.41(+0.63%) |
May 06, 2011 | 65.07 | 66.29 | 64.54 | 64.75 | 898,777 | +0.29(+0.45%) |
May 05, 2011 | 66.73 | 66.91 | 63.54 | 64.46 | 1,202,068 | -3.05(-4.52%) |
May 04, 2011 | 66.96 | 68.29 | 66.10 | 67.51 | 1,033,045 | +0.93(+1.40%) |
May 03, 2011 | 68.06 | 68.11 | 65.58 | 66.58 | 1,232,164 | -1.44(-2.11%) |