Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 69.74 | 69.91 | 68.83 | 69.38 | 1,520,329 | -0.39(-0.56%) |
May 30, 2012 | 70.04 | 70.69 | 69.61 | 69.77 | 1,412,379 | -0.75(-1.07%) |
May 29, 2012 | 70.65 | 70.78 | 70.04 | 70.53 | 1,260,239 | +0.34(+0.48%) |
May 25, 2012 | 68.71 | 71.09 | 68.71 | 70.19 | 1,040,818 | -0.03(-0.04%) |
May 24, 2012 | 70.05 | 71.16 | 69.43 | 70.22 | 1,365,590 | +0.31(+0.44%) |
May 23, 2012 | 69.50 | 70.16 | 68.80 | 69.91 | 1,352,277 | +0.13(+0.18%) |
May 22, 2012 | 69.66 | 71.01 | 69.50 | 69.78 | 2,371,350 | +0.98(+1.43%) |
May 21, 2012 | 67.68 | 69.02 | 66.95 | 68.80 | 2,512,596 | +1.11(+1.64%) |
May 18, 2012 | 68.85 | 68.92 | 67.40 | 67.69 | 2,565,799 | -1.04(-1.52%) |
May 17, 2012 | 69.20 | 69.68 | 68.24 | 68.74 | 1,563,264 | -0.35(-0.50%) |
May 16, 2012 | 70.16 | 70.45 | 68.96 | 69.08 | 1,372,444 | -0.84(-1.20%) |
May 15, 2012 | 70.67 | 70.78 | 69.82 | 69.92 | 1,577,266 | -0.72(-1.02%) |
May 14, 2012 | 70.44 | 70.94 | 70.07 | 70.64 | 2,087,481 | -0.50(-0.70%) |
May 11, 2012 | 71.81 | 72.35 | 71.06 | 71.14 | 1,616,188 | -0.98(-1.36%) |
May 10, 2012 | 72.26 | 73.24 | 71.96 | 72.12 | 1,970,203 | +0.26(+0.37%) |
May 09, 2012 | 72.43 | 73.00 | 71.75 | 71.85 | 2,217,596 | -2.07(-2.80%) |
May 08, 2012 | 73.14 | 74.26 | 72.73 | 73.93 | 2,266,983 | +0.15(+0.21%) |
May 07, 2012 | 72.32 | 74.02 | 72.21 | 73.77 | 2,148,164 | +0.90(+1.23%) |
May 04, 2012 | 73.78 | 74.07 | 72.71 | 72.87 | 2,460,461 | -1.05(-1.43%) |
May 03, 2012 | 75.27 | 75.77 | 72.87 | 73.93 | 4,683,590 | -2.33(-3.06%) |
May 02, 2012 | 75.88 | 77.36 | 75.88 | 76.26 | 2,487,610 | -0.34(-0.44%) |
May 01, 2012 | 73.81 | 77.27 | 73.66 | 76.60 | 4,509,896 | +3.32(+4.52%) |
Apr 30, 2012 | 75.37 | 76.21 | 72.30 | 73.28 | 8,032,347 | -6.49(-8.13%) |
Apr 27, 2012 | 81.47 | 81.72 | 79.68 | 79.77 | 2,266,339 | -1.23(-1.51%) |
Apr 26, 2012 | 78.57 | 81.64 | 78.29 | 80.99 | 2,271,288 | +0.40(+0.50%) |
Apr 25, 2012 | 81.16 | 81.69 | 80.25 | 80.59 | 1,488,358 | -0.10(-0.12%) |
Apr 24, 2012 | 81.01 | 81.04 | 80.28 | 80.69 | 1,169,328 | -0.36(-0.45%) |
Apr 23, 2012 | 81.06 | 81.26 | 80.24 | 81.06 | 1,013,842 | -0.69(-0.84%) |
Apr 20, 2012 | 81.71 | 82.48 | 81.28 | 81.75 | 1,276,177 | +0.23(+0.28%) |
Apr 19, 2012 | 80.36 | 82.33 | 79.86 | 81.52 | 1,596,569 | +1.20(+1.49%) |
Apr 18, 2012 | 79.81 | 80.59 | 78.50 | 80.32 | 1,505,549 | +0.06(+0.08%) |
Apr 17, 2012 | 79.67 | 80.44 | 78.80 | 80.26 | 1,302,431 | +0.82(+1.03%) |
Apr 16, 2012 | 80.53 | 80.65 | 79.29 | 79.44 | 1,065,094 | -1.04(-1.30%) |
Apr 13, 2012 | 81.14 | 81.44 | 80.44 | 80.48 | 981,576 | -1.13(-1.38%) |
Apr 12, 2012 | 81.18 | 81.85 | 80.41 | 81.61 | 1,328,286 | +0.47(+0.58%) |
Apr 11, 2012 | 80.53 | 81.31 | 80.20 | 81.14 | 1,542,898 | +1.35(+1.70%) |
Apr 10, 2012 | 80.92 | 81.35 | 79.62 | 79.78 | 1,108,449 | -1.24(-1.54%) |
Apr 09, 2012 | 82.04 | 82.04 | 81.01 | 81.03 | 1,118,865 | -1.87(-2.26%) |
Apr 05, 2012 | 82.23 | 83.07 | 81.86 | 82.90 | 1,161,997 | +0.42(+0.51%) |
Apr 04, 2012 | 82.30 | 83.03 | 81.87 | 82.48 | 1,417,651 | -0.17(-0.21%) |
Apr 03, 2012 | 83.60 | 83.90 | 82.47 | 82.65 | 2,552,483 | -0.77(-0.93%) |
Apr 02, 2012 | 84.01 | 84.06 | 82.72 | 83.43 | 1,591,823 | -0.57(-0.68%) |
Mar 30, 2012 | 83.34 | 84.78 | 82.79 | 84.00 | 2,792,635 | +0.85(+1.03%) |
Mar 29, 2012 | 79.83 | 84.80 | 79.77 | 83.14 | 4,297,898 | +2.63(+3.27%) |
Mar 28, 2012 | 80.04 | 81.07 | 79.87 | 80.51 | 1,854,756 | +0.72(+0.90%) |
Mar 27, 2012 | 79.58 | 80.07 | 78.40 | 79.79 | 1,546,627 | +0.10(+0.12%) |
Mar 26, 2012 | 77.58 | 79.69 | 77.03 | 79.69 | 1,532,804 | +1.88(+2.42%) |
Mar 23, 2012 | 77.36 | 77.88 | 76.87 | 77.81 | 1,280,631 | +0.55(+0.72%) |
Mar 22, 2012 | 76.90 | 77.53 | 76.70 | 77.26 | 1,692,802 | +0.00(+0.00%) |
Mar 21, 2012 | 77.36 | 77.66 | 77.22 | 77.26 | 1,382,627 | -0.04(-0.05%) |
Mar 20, 2012 | 78.67 | 78.72 | 77.24 | 77.29 | 1,808,970 | -1.66(-2.10%) |
Mar 19, 2012 | 78.11 | 79.49 | 77.98 | 78.95 | 1,448,304 | +0.48(+0.61%) |
Mar 16, 2012 | 78.75 | 79.07 | 78.37 | 78.47 | 1,748,133 | -0.34(-0.44%) |
Mar 15, 2012 | 79.17 | 79.70 | 78.37 | 78.82 | 952,158 | -0.25(-0.32%) |
Mar 14, 2012 | 78.49 | 80.07 | 78.38 | 79.07 | 1,817,436 | +0.31(+0.39%) |
Mar 13, 2012 | 78.48 | 78.91 | 77.61 | 78.76 | 1,280,129 | +0.63(+0.81%) |
Mar 12, 2012 | 78.46 | 79.04 | 77.91 | 78.13 | 1,085,795 | -0.72(-0.92%) |
Mar 09, 2012 | 79.43 | 79.94 | 78.36 | 78.85 | 1,664,526 | -0.67(-0.84%) |
Mar 08, 2012 | 78.80 | 79.78 | 78.56 | 79.52 | 942,567 | +1.23(+1.57%) |
Mar 07, 2012 | 77.70 | 78.74 | 77.33 | 78.29 | 1,224,915 | +0.66(+0.85%) |
Mar 06, 2012 | 78.42 | 79.58 | 77.14 | 77.63 | 1,597,562 | -1.60(-2.02%) |
Mar 05, 2012 | 78.64 | 79.64 | 78.61 | 79.23 | 1,322,514 | +0.22(+0.28%) |
Mar 02, 2012 | 79.20 | 79.74 | 78.73 | 79.01 | 1,308,125 | -0.43(-0.55%) |
Mar 01, 2012 | 78.90 | 79.77 | 78.67 | 79.45 | 2,063,546 | +0.56(+0.71%) |
Feb 29, 2012 | 79.83 | 80.56 | 78.82 | 78.89 | 4,849,421 | -1.33(-1.66%) |
Feb 28, 2012 | 80.30 | 80.85 | 79.55 | 80.22 | 1,863,209 | -0.07(-0.09%) |
Feb 27, 2012 | 80.83 | 82.96 | 80.23 | 80.29 | 3,960,915 | -0.32(-0.39%) |
Feb 24, 2012 | 79.41 | 80.69 | 79.39 | 80.61 | 1,793,923 | +1.10(+1.39%) |
Feb 23, 2012 | 80.51 | 81.17 | 79.41 | 79.50 | 2,019,155 | -1.25(-1.55%) |
Feb 22, 2012 | 83.04 | 83.04 | 79.78 | 80.75 | 1,942,315 | -0.89(-1.09%) |
Feb 21, 2012 | 81.96 | 84.23 | 80.90 | 81.64 | 3,670,428 | +1.39(+1.73%) |
Feb 17, 2012 | 79.61 | 80.82 | 79.61 | 80.26 | 2,059,984 | +0.74(+0.93%) |
Feb 16, 2012 | 79.09 | 79.79 | 78.72 | 79.51 | 1,908,461 | +0.26(+0.33%) |
Feb 15, 2012 | 80.88 | 81.26 | 79.03 | 79.25 | 1,855,009 | -1.00(-1.24%) |
Feb 14, 2012 | 78.69 | 80.92 | 78.53 | 80.25 | 2,608,110 | +1.55(+1.97%) |
Feb 13, 2012 | 77.91 | 79.01 | 77.46 | 78.70 | 2,377,405 | +1.04(+1.34%) |
Feb 10, 2012 | 76.75 | 77.94 | 76.41 | 77.66 | 1,514,046 | +0.53(+0.68%) |
Feb 09, 2012 | 77.13 | 77.47 | 76.12 | 77.13 | 2,276,014 | +0.01(+0.01%) |
Feb 08, 2012 | 78.01 | 78.25 | 76.76 | 77.12 | 2,818,416 | -0.92(-1.18%) |
Feb 07, 2012 | 77.21 | 78.09 | 76.82 | 78.05 | 2,893,005 | +0.83(+1.08%) |
Feb 06, 2012 | 79.11 | 79.45 | 76.54 | 77.21 | 5,878,754 | -4.41(-5.40%) |
Feb 03, 2012 | 82.43 | 82.96 | 80.33 | 81.62 | 2,195,411 | -0.14(-0.18%) |
Feb 02, 2012 | 82.79 | 82.79 | 81.07 | 81.77 | 1,821,066 | -1.24(-1.49%) |
Feb 01, 2012 | 81.19 | 84.23 | 80.65 | 83.01 | 3,280,024 | +2.38(+2.95%) |
Jan 31, 2012 | 80.45 | 81.45 | 80.09 | 80.63 | 1,579,302 | +0.75(+0.94%) |
Jan 30, 2012 | 79.13 | 80.02 | 78.58 | 79.87 | 1,321,925 | -0.06(-0.08%) |
Jan 27, 2012 | 78.79 | 80.45 | 78.72 | 79.94 | 2,044,220 | +1.04(+1.32%) |
Jan 26, 2012 | 81.38 | 81.51 | 76.58 | 78.90 | 6,096,288 | -2.21(-2.72%) |
Jan 25, 2012 | 81.45 | 81.77 | 78.21 | 81.11 | 3,286,082 | -1.15(-1.40%) |
Jan 24, 2012 | 82.90 | 83.46 | 81.99 | 82.26 | 1,737,898 | -0.87(-1.05%) |
Jan 23, 2012 | 83.59 | 84.80 | 82.59 | 83.13 | 1,562,234 | -0.34(-0.40%) |
Jan 20, 2012 | 85.06 | 85.46 | 82.37 | 83.46 | 2,441,607 | -2.53(-2.94%) |
Jan 19, 2012 | 85.54 | 86.45 | 85.14 | 85.99 | 1,618,835 | +0.38(+0.44%) |
Jan 18, 2012 | 86.67 | 86.75 | 84.81 | 85.61 | 1,464,708 | -0.89(-1.03%) |
Jan 17, 2012 | 86.72 | 87.37 | 86.12 | 86.50 | 1,409,130 | +0.72(+0.83%) |
Jan 13, 2012 | 84.86 | 85.83 | 84.39 | 85.78 | 1,077,827 | +0.74(+0.87%) |
Jan 12, 2012 | 85.93 | 85.93 | 84.60 | 85.04 | 1,092,179 | -0.57(-0.67%) |
Jan 11, 2012 | 85.54 | 85.83 | 84.41 | 85.61 | 1,509,771 | +0.19(+0.22%) |
Jan 10, 2012 | 85.02 | 86.03 | 84.88 | 85.42 | 1,401,605 | +0.96(+1.14%) |
Jan 09, 2012 | 84.21 | 84.64 | 83.13 | 84.46 | 1,670,361 | +0.91(+1.08%) |
Jan 06, 2012 | 83.31 | 85.91 | 83.10 | 83.55 | 3,102,207 | +0.52(+0.62%) |
Jan 05, 2012 | 81.00 | 83.11 | 80.79 | 83.04 | 2,157,796 | +1.58(+1.95%) |
Jan 04, 2012 | 80.01 | 81.87 | 79.50 | 81.45 | 2,177,285 | +2.10(+2.65%) |
Dec 30, 2011 | 79.93 | 79.98 | 79.25 | 79.35 | 816,820 | -0.58(-0.73%) |
Dec 29, 2011 | 79.73 | 80.40 | 79.33 | 79.93 | 755,019 | +0.56(+0.71%) |
Dec 28, 2011 | 81.43 | 81.88 | 79.13 | 79.37 | 921,157 | -1.77(-2.18%) |
Dec 27, 2011 | 81.02 | 82.15 | 80.64 | 81.13 | 820,692 | +0.21(+0.26%) |
Dec 23, 2011 | 80.21 | 81.16 | 79.99 | 80.93 | 647,641 | +1.51(+1.90%) |
Dec 21, 2011 | 78.06 | 79.53 | 77.91 | 79.42 | 1,324,655 | +1.17(+1.50%) |
Dec 20, 2011 | 77.51 | 78.33 | 77.19 | 78.24 | 1,003,623 | +1.77(+2.31%) |
Dec 19, 2011 | 76.51 | 77.33 | 76.25 | 76.47 | 847,489 | -0.07(-0.09%) |
Dec 16, 2011 | 77.05 | 77.97 | 76.29 | 76.55 | 2,033,314 | +0.14(+0.19%) |
Dec 15, 2011 | 76.87 | 77.57 | 76.24 | 76.40 | 1,348,902 | +0.05(+0.06%) |
Dec 14, 2011 | 77.62 | 78.14 | 76.21 | 76.36 | 2,010,393 | -1.32(-1.70%) |
Dec 13, 2011 | 78.59 | 79.69 | 77.37 | 77.67 | 1,685,506 | -0.49(-0.62%) |
Dec 12, 2011 | 78.12 | 78.96 | 77.66 | 78.16 | 1,464,866 | -0.28(-0.36%) |
Dec 09, 2011 | 77.79 | 78.64 | 77.61 | 78.44 | 1,058,088 | +1.34(+1.73%) |
Dec 08, 2011 | 78.14 | 78.72 | 76.99 | 77.11 | 838,358 | -1.31(-1.67%) |
Dec 07, 2011 | 78.21 | 78.83 | 77.10 | 78.42 | 1,853,532 | +0.23(+0.30%) |
Dec 06, 2011 | 78.67 | 78.93 | 77.49 | 78.18 | 1,458,284 | -0.28(-0.36%) |
Dec 05, 2011 | 81.32 | 81.97 | 77.69 | 78.46 | 2,551,833 | -2.02(-2.51%) |
Dec 02, 2011 | 81.27 | 81.29 | 79.46 | 80.48 | 2,362,060 | +0.07(+0.09%) |
Dec 01, 2011 | 79.47 | 80.73 | 79.47 | 80.41 | 1,354,624 | +0.32(+0.39%) |
Nov 30, 2011 | 79.08 | 80.10 | 78.16 | 80.10 | 1,777,647 | +2.89(+3.74%) |
Nov 29, 2011 | 76.18 | 78.35 | 76.18 | 77.20 | 1,604,142 | +1.19(+1.57%) |
Nov 28, 2011 | 75.14 | 76.42 | 74.86 | 76.01 | 988,201 | +2.95(+4.04%) |
Nov 25, 2011 | 74.00 | 74.45 | 73.06 | 73.06 | 591,297 | -1.01(-1.37%) |
Nov 23, 2011 | 75.50 | 75.50 | 73.61 | 74.07 | 1,072,132 | -2.19(-2.88%) |
Nov 22, 2011 | 75.58 | 76.92 | 75.24 | 76.27 | 1,020,713 | +0.45(+0.60%) |
Nov 21, 2011 | 75.99 | 76.47 | 75.42 | 75.81 | 1,237,376 | -1.07(-1.39%) |
Nov 18, 2011 | 78.07 | 78.13 | 76.64 | 76.88 | 1,555,877 | +0.30(+0.39%) |
Nov 17, 2011 | 76.49 | 77.86 | 75.81 | 76.58 | 1,782,007 | -0.22(-0.28%) |
Nov 16, 2011 | 80.32 | 80.44 | 76.69 | 76.80 | 1,856,009 | -3.28(-4.09%) |
Nov 15, 2011 | 79.16 | 80.58 | 78.65 | 80.08 | 1,351,177 | +0.85(+1.07%) |
Nov 14, 2011 | 79.04 | 80.02 | 78.39 | 79.23 | 1,415,783 | -0.35(-0.44%) |
Nov 11, 2011 | 78.92 | 79.78 | 78.92 | 79.58 | 1,501,011 | +1.39(+1.78%) |
Nov 10, 2011 | 78.48 | 78.68 | 76.74 | 78.19 | 1,318,078 | +0.23(+0.30%) |
Nov 09, 2011 | 77.53 | 78.71 | 77.30 | 77.95 | 1,972,697 | -0.76(-0.96%) |
Nov 08, 2011 | 78.95 | 79.00 | 77.41 | 78.71 | 2,379,788 | +0.00(+0.00%) |
Nov 07, 2011 | 78.59 | 79.77 | 77.76 | 78.71 | 2,104,934 | +0.51(+0.66%) |
Nov 04, 2011 | 77.87 | 78.48 | 76.67 | 78.20 | 1,798,471 | -0.04(-0.05%) |
Nov 03, 2011 | 78.51 | 78.61 | 77.31 | 78.23 | 1,743,212 | +0.63(+0.81%) |
Nov 02, 2011 | 76.37 | 78.27 | 75.76 | 77.60 | 2,747,390 | +1.95(+2.58%) |
Nov 01, 2011 | 74.79 | 76.19 | 74.75 | 75.65 | 3,856,543 | -1.02(-1.33%) |
Oct 31, 2011 | 74.74 | 78.87 | 74.07 | 76.67 | 7,422,793 | +4.10(+5.65%) |
Oct 28, 2011 | 72.47 | 73.51 | 72.26 | 72.57 | 2,169,310 | -0.52(-0.72%) |
Oct 27, 2011 | 74.60 | 74.79 | 72.16 | 73.10 | 1,990,759 | +0.35(+0.48%) |
Oct 26, 2011 | 72.80 | 73.33 | 71.94 | 72.74 | 1,853,456 | +0.76(+1.05%) |
Oct 25, 2011 | 72.09 | 72.75 | 71.48 | 71.98 | 2,535,027 | -0.21(-0.29%) |
Oct 24, 2011 | 71.43 | 73.60 | 71.11 | 72.19 | 3,986,294 | +3.29(+4.77%) |
Oct 21, 2011 | 67.92 | 68.94 | 67.67 | 68.90 | 1,449,743 | +1.81(+2.69%) |
Oct 20, 2011 | 67.32 | 67.50 | 66.02 | 67.10 | 1,434,548 | +0.18(+0.27%) |
Oct 19, 2011 | 66.53 | 68.27 | 66.26 | 66.92 | 1,796,753 | +0.48(+0.72%) |
Oct 18, 2011 | 66.44 | 67.38 | 64.67 | 66.44 | 2,180,001 | -0.60(-0.89%) |
Oct 17, 2011 | 67.48 | 68.52 | 66.92 | 67.03 | 884,279 | -0.86(-1.26%) |
Oct 14, 2011 | 67.69 | 67.91 | 66.83 | 67.89 | 1,164,773 | +1.04(+1.55%) |
Oct 13, 2011 | 67.40 | 68.27 | 66.20 | 66.85 | 1,647,388 | -0.68(-1.00%) |
Oct 12, 2011 | 66.13 | 68.48 | 66.13 | 67.53 | 2,853,525 | +2.67(+4.12%) |
Oct 11, 2011 | 64.57 | 65.48 | 64.32 | 64.86 | 1,418,477 | -0.49(-0.75%) |
Oct 10, 2011 | 64.47 | 65.36 | 64.24 | 65.35 | 1,230,004 | +2.02(+3.20%) |
Oct 07, 2011 | 64.15 | 64.46 | 62.52 | 63.32 | 1,834,720 | -0.24(-0.38%) |
Oct 06, 2011 | 63.47 | 64.03 | 63.02 | 63.57 | 1,910,723 | +0.76(+1.21%) |
Oct 05, 2011 | 61.81 | 63.63 | 61.46 | 62.81 | 2,485,936 | +1.00(+1.62%) |
Oct 04, 2011 | 61.60 | 61.95 | 58.89 | 61.81 | 4,028,414 | -0.66(-1.06%) |
Oct 03, 2011 | 64.82 | 65.69 | 60.88 | 62.46 | 3,660,096 | -3.22(-4.91%) |
Sep 30, 2011 | 67.02 | 67.64 | 65.65 | 65.69 | 2,276,574 | -2.11(-3.12%) |
Sep 29, 2011 | 70.00 | 70.20 | 66.49 | 67.80 | 1,806,167 | -1.14(-1.65%) |
Sep 28, 2011 | 71.81 | 71.81 | 68.77 | 68.94 | 1,986,111 | -2.56(-3.57%) |
Sep 27, 2011 | 71.86 | 72.60 | 70.70 | 71.50 | 1,736,973 | +0.70(+0.99%) |
Sep 26, 2011 | 70.06 | 71.13 | 69.01 | 70.79 | 2,515,318 | +1.40(+2.01%) |
Sep 23, 2011 | 67.76 | 70.05 | 67.69 | 69.40 | 2,597,157 | +0.73(+1.06%) |
Sep 22, 2011 | 65.34 | 69.05 | 65.34 | 68.67 | 3,511,336 | +1.14(+1.69%) |
Sep 21, 2011 | 68.92 | 69.97 | 67.48 | 67.53 | 1,687,775 | -1.68(-2.43%) |
Sep 20, 2011 | 71.66 | 71.85 | 69.09 | 69.21 | 2,752,142 | -2.13(-2.99%) |
Sep 19, 2011 | 70.46 | 71.67 | 70.09 | 71.34 | 1,604,094 | -0.14(-0.20%) |
Sep 16, 2011 | 70.90 | 71.60 | 69.67 | 71.49 | 2,049,068 | +1.03(+1.46%) |
Sep 15, 2011 | 70.65 | 70.81 | 68.73 | 70.46 | 2,021,822 | +0.40(+0.57%) |
Sep 14, 2011 | 68.89 | 71.00 | 67.14 | 70.07 | 2,607,236 | +1.10(+1.59%) |
Sep 13, 2011 | 66.64 | 69.34 | 65.64 | 68.97 | 1,980,613 | +2.79(+4.22%) |
Sep 12, 2011 | 64.52 | 66.38 | 64.11 | 66.18 | 1,628,739 | +0.94(+1.44%) |
Sep 09, 2011 | 67.17 | 67.30 | 64.80 | 65.24 | 1,704,575 | -2.68(-3.95%) |
Sep 08, 2011 | 68.48 | 69.63 | 67.67 | 67.92 | 942,868 | -0.94(-1.36%) |
Sep 07, 2011 | 67.82 | 69.27 | 67.32 | 68.86 | 1,097,524 | +2.21(+3.31%) |
Sep 06, 2011 | 64.67 | 66.97 | 64.32 | 66.65 | 1,158,737 | -0.14(-0.20%) |
Sep 02, 2011 | 67.45 | 68.39 | 66.75 | 66.79 | 1,414,710 | -1.95(-2.84%) |
Sep 01, 2011 | 69.95 | 70.84 | 68.44 | 68.74 | 1,364,986 | -1.16(-1.66%) |
Aug 31, 2011 | 69.49 | 70.96 | 69.17 | 69.90 | 2,201,437 | +0.76(+1.09%) |
Aug 30, 2011 | 67.43 | 69.56 | 66.81 | 69.15 | 1,620,141 | +1.72(+2.55%) |
Aug 29, 2011 | 66.81 | 67.45 | 66.02 | 67.43 | 1,248,292 | +1.44(+2.18%) |
Aug 26, 2011 | 63.51 | 66.10 | 61.75 | 65.99 | 1,742,196 | +2.25(+3.53%) |
Aug 25, 2011 | 65.97 | 66.39 | 63.47 | 63.74 | 2,020,980 | -1.69(-2.59%) |
Aug 24, 2011 | 64.30 | 65.98 | 64.07 | 65.43 | 2,234,747 | +0.72(+1.11%) |
Aug 23, 2011 | 62.92 | 64.74 | 62.24 | 64.71 | 2,338,748 | +1.99(+3.17%) |
Aug 22, 2011 | 64.21 | 64.34 | 62.35 | 62.72 | 1,955,488 | -0.09(-0.14%) |
Aug 19, 2011 | 63.79 | 65.29 | 62.53 | 62.81 | 3,332,020 | -2.05(-3.16%) |
Aug 18, 2011 | 64.97 | 65.34 | 63.74 | 64.86 | 2,245,078 | -2.03(-3.03%) |
Aug 17, 2011 | 67.52 | 68.47 | 66.33 | 66.89 | 1,250,715 | -0.22(-0.32%) |
Aug 16, 2011 | 65.82 | 67.56 | 65.64 | 67.10 | 2,224,324 | +0.44(+0.66%) |
Aug 15, 2011 | 67.62 | 67.88 | 65.58 | 66.66 | 2,519,180 | -0.15(-0.23%) |
Aug 12, 2011 | 67.09 | 67.93 | 66.30 | 66.81 | 2,494,574 | +0.11(+0.16%) |
Aug 11, 2011 | 62.48 | 67.59 | 62.27 | 66.71 | 3,588,113 | +3.94(+6.28%) |
Aug 10, 2011 | 63.38 | 65.32 | 62.02 | 62.76 | 5,302,831 | -1.84(-2.84%) |
Aug 09, 2011 | 62.33 | 64.74 | 60.11 | 64.60 | 5,240,192 | +5.49(+9.29%) |
Aug 08, 2011 | 62.33 | 62.73 | 58.97 | 59.11 | 5,101,939 | -4.74(-7.43%) |
Aug 05, 2011 | 63.45 | 64.48 | 61.90 | 63.85 | 3,372,575 | +0.75(+1.18%) |
Aug 04, 2011 | 65.06 | 65.56 | 63.09 | 63.11 | 3,671,967 | -2.86(-4.34%) |
Aug 03, 2011 | 65.61 | 66.18 | 62.84 | 65.97 | 4,568,002 | +0.18(+0.27%) |
Aug 02, 2011 | 65.06 | 67.63 | 64.47 | 65.79 | 4,992,942 | +0.64(+0.98%) |
Aug 01, 2011 | 70.85 | 70.91 | 63.41 | 65.15 | 8,994,371 | -2.00(-2.98%) |
Jul 29, 2011 | 66.78 | 67.79 | 64.17 | 67.15 | 3,912,683 | -0.38(-0.56%) |
Jul 28, 2011 | 67.52 | 68.79 | 67.05 | 67.53 | 3,061,292 | +0.21(+0.31%) |
Jul 27, 2011 | 70.56 | 70.56 | 67.19 | 67.32 | 3,565,927 | -3.90(-5.47%) |
Jul 26, 2011 | 71.64 | 71.96 | 70.46 | 71.22 | 1,531,492 | +0.00(+0.00%) |
Jul 25, 2011 | 71.29 | 72.07 | 70.93 | 71.22 | 1,846,110 | -0.44(-0.62%) |
Jul 22, 2011 | 71.86 | 72.28 | 71.49 | 71.66 | 790,753 | -0.22(-0.30%) |
Jul 21, 2011 | 71.93 | 72.90 | 71.68 | 71.87 | 1,207,021 | +0.34(+0.48%) |
Jul 20, 2011 | 72.08 | 72.20 | 70.70 | 71.53 | 1,715,074 | -0.26(-0.36%) |
Jul 19, 2011 | 72.58 | 72.58 | 71.15 | 71.79 | 1,789,164 | -0.66(-0.91%) |
Jul 18, 2011 | 72.33 | 72.82 | 71.39 | 72.45 | 1,460,063 | -0.07(-0.10%) |
Jul 15, 2011 | 73.07 | 73.20 | 72.21 | 72.52 | 1,101,053 | -0.39(-0.53%) |
Jul 14, 2011 | 73.03 | 73.78 | 72.65 | 72.91 | 960,083 | +0.07(+0.10%) |
Jul 13, 2011 | 72.39 | 74.07 | 72.39 | 72.84 | 1,269,533 | +0.45(+0.62%) |
Jul 12, 2011 | 71.77 | 73.41 | 71.71 | 72.39 | 1,296,335 | +0.48(+0.66%) |
Jul 11, 2011 | 72.10 | 72.17 | 71.56 | 71.91 | 1,568,715 | -0.86(-1.18%) |
Jul 08, 2011 | 72.78 | 72.97 | 71.87 | 72.77 | 2,078,786 | -0.83(-1.13%) |
Jul 07, 2011 | 75.59 | 75.65 | 73.29 | 73.59 | 2,698,209 | -1.63(-2.17%) |
Jul 06, 2011 | 74.74 | 75.92 | 74.18 | 75.22 | 1,231,433 | +0.48(+0.64%) |
Jul 05, 2011 | 75.00 | 75.10 | 73.87 | 74.75 | 921,972 | -0.09(-0.12%) |
Jul 01, 2011 | 72.84 | 74.93 | 72.84 | 74.84 | 1,407,835 | +2.32(+3.20%) |
Jun 30, 2011 | 73.69 | 74.11 | 72.44 | 72.51 | 1,591,718 | -0.93(-1.26%) |
Jun 29, 2011 | 74.67 | 74.67 | 73.33 | 73.44 | 1,293,258 | -0.88(-1.19%) |
Jun 28, 2011 | 73.12 | 74.64 | 72.87 | 74.32 | 1,171,442 | +1.69(+2.33%) |
Jun 27, 2011 | 72.25 | 72.96 | 71.51 | 72.63 | 1,005,194 | +0.48(+0.67%) |
Jun 24, 2011 | 73.10 | 73.23 | 71.73 | 72.15 | 1,488,375 | -0.97(-1.33%) |
Jun 23, 2011 | 72.57 | 73.25 | 70.92 | 73.12 | 1,981,542 | -0.14(-0.20%) |
Jun 22, 2011 | 73.32 | 74.86 | 73.16 | 73.26 | 2,367,419 | -0.02(-0.02%) |
Jun 21, 2011 | 72.60 | 73.60 | 72.12 | 73.28 | 1,368,984 | +1.24(+1.72%) |
Jun 20, 2011 | 71.79 | 72.14 | 71.65 | 72.04 | 1,541,333 | +2.47(+3.55%) |
Jun 17, 2011 | 70.78 | 71.16 | 69.36 | 69.57 | 1,761,401 | -0.62(-0.88%) |
Jun 16, 2011 | 70.42 | 70.82 | 69.27 | 70.19 | 1,026,727 | -0.06(-0.09%) |
Jun 15, 2011 | 71.31 | 71.97 | 70.22 | 70.25 | 1,273,613 | -1.29(-1.81%) |
Jun 14, 2011 | 70.87 | 72.03 | 70.44 | 71.55 | 1,110,477 | +1.34(+1.90%) |
Jun 13, 2011 | 70.30 | 71.04 | 70.21 | 70.21 | 1,274,111 | +0.03(+0.04%) |
Jun 10, 2011 | 71.37 | 71.70 | 69.75 | 70.18 | 1,433,384 | -1.62(-2.25%) |
Jun 09, 2011 | 70.34 | 72.53 | 69.77 | 71.80 | 2,005,089 | +2.05(+2.93%) |
Jun 08, 2011 | 69.28 | 70.49 | 68.76 | 69.75 | 1,830,935 | +0.38(+0.54%) |
Jun 07, 2011 | 69.57 | 70.11 | 69.35 | 69.37 | 1,053,660 | +0.16(+0.23%) |
Jun 06, 2011 | 69.24 | 69.77 | 68.95 | 69.21 | 2,027,705 | -0.82(-1.17%) |