Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 96.21 | 96.49 | 95.27 | 95.79 | 1,476,761 | +0.07(+0.07%) |
May 30, 2012 | 96.62 | 96.70 | 95.71 | 95.72 | 1,454,638 | -1.36(-1.40%) |
May 29, 2012 | 96.89 | 97.76 | 96.08 | 97.08 | 1,115,646 | +0.78(+0.81%) |
May 25, 2012 | 96.57 | 97.47 | 96.16 | 96.30 | 961,552 | +0.02(+0.02%) |
May 24, 2012 | 97.16 | 97.75 | 95.85 | 96.28 | 1,084,449 | -0.45(-0.47%) |
May 23, 2012 | 94.76 | 96.94 | 94.76 | 96.73 | 1,409,429 | +1.41(+1.48%) |
May 22, 2012 | 92.93 | 96.29 | 91.65 | 95.32 | 1,938,309 | -0.44(-0.46%) |
May 21, 2012 | 93.58 | 96.12 | 92.15 | 95.76 | 1,624,186 | +2.46(+2.64%) |
May 18, 2012 | 94.97 | 97.21 | 92.38 | 93.30 | 2,507,028 | -1.02(-1.08%) |
May 17, 2012 | 98.00 | 98.71 | 94.08 | 94.32 | 3,200,665 | -7.63(-7.48%) |
May 16, 2012 | 100.96 | 102.49 | 100.88 | 101.95 | 1,100,223 | +0.92(+0.91%) |
May 15, 2012 | 101.17 | 102.62 | 99.26 | 101.03 | 1,357,411 | +0.14(+0.14%) |
May 14, 2012 | 103.10 | 103.11 | 100.80 | 100.89 | 1,506,024 | -2.95(-2.84%) |
May 11, 2012 | 103.02 | 104.66 | 102.79 | 103.84 | 938,038 | +0.71(+0.69%) |
May 10, 2012 | 102.71 | 103.70 | 102.01 | 103.13 | 881,745 | +0.74(+0.72%) |
May 09, 2012 | 101.73 | 103.35 | 101.27 | 102.39 | 1,280,769 | +0.10(+0.10%) |
May 08, 2012 | 103.63 | 103.76 | 101.00 | 102.29 | 1,310,194 | -1.83(-1.76%) |
May 07, 2012 | 104.07 | 104.69 | 103.39 | 104.12 | 931,131 | -0.18(-0.17%) |
May 04, 2012 | 105.14 | 105.94 | 104.21 | 104.30 | 694,826 | -1.59(-1.50%) |
May 03, 2012 | 106.51 | 107.08 | 105.53 | 105.89 | 678,046 | -0.82(-0.77%) |
May 02, 2012 | 105.14 | 107.13 | 105.02 | 106.71 | 1,287,350 | +1.11(+1.05%) |
May 01, 2012 | 105.01 | 106.90 | 104.36 | 105.60 | 1,221,201 | +0.09(+0.09%) |
Apr 30, 2012 | 105.53 | 106.12 | 105.14 | 105.50 | 1,085,371 | -0.48(-0.45%) |
Apr 27, 2012 | 103.11 | 106.82 | 102.64 | 105.98 | 1,620,790 | +3.34(+3.25%) |
Apr 26, 2012 | 100.99 | 104.81 | 97.51 | 102.64 | 3,778,804 | +6.02(+6.23%) |
Apr 25, 2012 | 95.71 | 96.73 | 95.08 | 96.62 | 1,039,809 | +1.62(+1.71%) |
Apr 24, 2012 | 96.50 | 98.09 | 93.34 | 95.00 | 1,360,092 | -0.35(-0.37%) |
Apr 23, 2012 | 95.90 | 95.94 | 94.44 | 95.35 | 854,360 | -1.10(-1.14%) |
Apr 20, 2012 | 96.20 | 96.90 | 95.86 | 96.45 | 740,412 | +0.46(+0.48%) |
Apr 19, 2012 | 96.43 | 96.75 | 95.52 | 95.99 | 1,110,282 | -0.93(-0.96%) |
Apr 18, 2012 | 95.49 | 97.03 | 95.37 | 96.92 | 589,825 | +1.38(+1.44%) |
Apr 17, 2012 | 95.46 | 95.80 | 94.55 | 95.54 | 608,052 | +0.78(+0.82%) |
Apr 16, 2012 | 94.53 | 95.15 | 93.84 | 94.76 | 761,498 | +0.41(+0.43%) |
Apr 13, 2012 | 93.95 | 94.76 | 93.94 | 94.35 | 743,878 | +0.07(+0.07%) |
Apr 12, 2012 | 94.00 | 94.41 | 93.37 | 94.28 | 708,923 | +0.46(+0.49%) |
Apr 11, 2012 | 92.06 | 93.86 | 92.06 | 93.82 | 930,284 | +2.35(+2.57%) |
Apr 10, 2012 | 92.88 | 93.00 | 91.18 | 91.47 | 1,117,563 | -1.56(-1.68%) |
Apr 09, 2012 | 92.12 | 93.28 | 91.71 | 93.03 | 822,828 | +0.38(+0.41%) |
Apr 05, 2012 | 92.68 | 93.43 | 92.32 | 92.65 | 564,283 | -0.21(-0.23%) |
Apr 04, 2012 | 92.79 | 93.25 | 91.93 | 92.86 | 843,115 | -0.79(-0.84%) |
Apr 03, 2012 | 93.10 | 94.27 | 92.84 | 93.65 | 1,187,756 | +0.79(+0.85%) |
Apr 02, 2012 | 91.19 | 93.09 | 91.09 | 92.86 | 1,021,077 | +1.51(+1.65%) |
Mar 30, 2012 | 91.02 | 91.79 | 90.50 | 91.35 | 1,175,711 | +0.79(+0.87%) |
Mar 29, 2012 | 90.08 | 90.59 | 89.81 | 90.56 | 845,030 | -0.13(-0.14%) |
Mar 28, 2012 | 91.08 | 91.22 | 90.04 | 90.69 | 584,505 | -0.58(-0.64%) |
Mar 27, 2012 | 91.38 | 91.62 | 90.63 | 91.27 | 459,164 | -0.24(-0.26%) |
Mar 26, 2012 | 90.62 | 91.77 | 90.56 | 91.51 | 863,467 | +1.47(+1.63%) |
Mar 23, 2012 | 90.21 | 90.47 | 89.01 | 90.04 | 663,900 | -0.32(-0.35%) |
Mar 22, 2012 | 89.47 | 90.81 | 89.21 | 90.36 | 778,746 | +0.59(+0.66%) |
Mar 21, 2012 | 89.71 | 90.26 | 89.63 | 89.77 | 867,476 | -0.08(-0.09%) |
Mar 20, 2012 | 89.23 | 90.00 | 89.10 | 89.85 | 694,108 | +0.34(+0.38%) |
Mar 19, 2012 | 89.10 | 89.78 | 88.68 | 89.51 | 760,193 | +0.47(+0.53%) |
Mar 16, 2012 | 89.91 | 90.16 | 88.95 | 89.04 | 1,036,852 | -1.17(-1.30%) |
Mar 15, 2012 | 90.11 | 90.32 | 89.61 | 90.21 | 899,495 | +0.00(+0.00%) |
Mar 14, 2012 | 90.11 | 90.27 | 89.94 | 90.21 | 801,030 | +0.14(+0.16%) |
Mar 13, 2012 | 90.46 | 90.85 | 89.55 | 90.07 | 918,759 | +0.01(+0.01%) |
Mar 12, 2012 | 90.46 | 90.53 | 89.95 | 90.06 | 844,435 | -0.36(-0.40%) |
Mar 09, 2012 | 90.28 | 90.68 | 89.75 | 90.42 | 846,250 | +0.50(+0.56%) |
Mar 08, 2012 | 90.27 | 90.94 | 89.89 | 89.92 | 825,170 | -0.18(-0.20%) |
Mar 07, 2012 | 89.50 | 90.31 | 88.98 | 90.10 | 846,953 | +0.75(+0.84%) |
Mar 06, 2012 | 89.17 | 90.16 | 89.10 | 89.35 | 719,615 | -0.50(-0.56%) |
Mar 05, 2012 | 88.33 | 89.98 | 88.31 | 89.85 | 852,396 | +1.52(+1.72%) |
Mar 02, 2012 | 88.01 | 88.71 | 87.70 | 88.33 | 628,257 | +0.25(+0.28%) |
Mar 01, 2012 | 86.64 | 88.18 | 86.52 | 88.08 | 1,062,733 | +1.58(+1.83%) |
Feb 29, 2012 | 87.05 | 87.05 | 86.33 | 86.50 | 1,509,358 | -0.84(-0.96%) |
Feb 28, 2012 | 86.00 | 87.36 | 85.77 | 87.34 | 1,279,767 | +1.65(+1.93%) |
Feb 27, 2012 | 85.20 | 86.18 | 85.20 | 85.69 | 911,166 | +0.02(+0.02%) |
Feb 24, 2012 | 86.33 | 86.72 | 85.39 | 85.67 | 1,128,426 | -0.73(-0.84%) |
Feb 23, 2012 | 84.69 | 86.59 | 84.40 | 86.40 | 1,676,393 | +1.63(+1.92%) |
Feb 22, 2012 | 84.23 | 85.08 | 84.22 | 84.77 | 841,511 | +0.31(+0.37%) |
Feb 21, 2012 | 84.46 | 84.88 | 83.97 | 84.46 | 957,972 | -0.09(-0.11%) |
Feb 17, 2012 | 84.55 | 85.18 | 84.17 | 84.55 | 1,693,688 | +0.04(+0.05%) |
Feb 16, 2012 | 83.66 | 85.11 | 83.66 | 84.51 | 1,560,635 | +1.06(+1.27%) |
Feb 15, 2012 | 84.00 | 84.21 | 83.00 | 83.45 | 1,075,994 | -0.55(-0.65%) |
Feb 14, 2012 | 83.10 | 84.01 | 82.98 | 84.00 | 1,048,150 | +0.77(+0.93%) |
Feb 13, 2012 | 83.66 | 83.99 | 82.99 | 83.23 | 1,038,773 | -0.22(-0.26%) |
Feb 10, 2012 | 82.50 | 84.15 | 82.50 | 83.45 | 1,075,855 | -0.89(-1.06%) |
Feb 09, 2012 | 81.92 | 84.76 | 81.90 | 84.34 | 1,946,275 | +0.90(+1.08%) |
Feb 08, 2012 | 83.90 | 84.00 | 82.35 | 83.44 | 1,594,390 | -0.41(-0.49%) |
Feb 07, 2012 | 82.27 | 83.86 | 82.00 | 83.85 | 1,011,301 | +1.49(+1.81%) |
Feb 06, 2012 | 82.50 | 83.38 | 82.06 | 82.36 | 796,451 | -0.47(-0.57%) |
Feb 03, 2012 | 82.43 | 83.75 | 82.29 | 82.83 | 1,028,204 | +1.29(+1.58%) |
Feb 02, 2012 | 82.09 | 82.38 | 81.42 | 81.54 | 942,521 | -0.44(-0.54%) |
Feb 01, 2012 | 81.53 | 82.19 | 81.49 | 81.98 | 1,029,097 | +0.47(+0.58%) |
Jan 31, 2012 | 82.59 | 82.59 | 81.39 | 81.51 | 954,190 | -0.84(-1.02%) |
Jan 30, 2012 | 82.31 | 82.80 | 81.56 | 82.35 | 680,906 | -0.21(-0.25%) |
Jan 27, 2012 | 82.04 | 83.01 | 81.84 | 82.56 | 756,793 | +0.57(+0.70%) |
Jan 26, 2012 | 83.23 | 83.80 | 81.81 | 81.99 | 962,904 | -0.58(-0.70%) |
Jan 25, 2012 | 81.88 | 82.72 | 81.62 | 82.57 | 712,941 | +0.76(+0.93%) |
Jan 24, 2012 | 80.95 | 82.17 | 80.90 | 81.81 | 879,579 | +0.55(+0.68%) |
Jan 23, 2012 | 82.18 | 82.78 | 80.98 | 81.26 | 1,222,429 | -1.02(-1.24%) |
Jan 20, 2012 | 84.94 | 85.09 | 82.09 | 82.28 | 1,872,011 | -2.50(-2.95%) |
Jan 19, 2012 | 83.89 | 85.32 | 83.87 | 84.78 | 1,178,950 | +1.10(+1.31%) |
Jan 18, 2012 | 82.20 | 83.91 | 81.88 | 83.68 | 692,222 | +1.38(+1.68%) |
Jan 17, 2012 | 82.00 | 82.81 | 81.70 | 82.30 | 714,459 | +0.70(+0.86%) |
Jan 13, 2012 | 81.50 | 81.96 | 81.12 | 81.60 | 385,652 | -0.22(-0.27%) |
Jan 12, 2012 | 81.64 | 81.89 | 80.90 | 81.82 | 647,369 | +0.44(+0.54%) |
Jan 11, 2012 | 81.07 | 81.50 | 81.00 | 81.38 | 460,384 | +0.48(+0.59%) |
Jan 10, 2012 | 80.93 | 81.38 | 80.65 | 80.90 | 712,476 | +0.50(+0.62%) |
Jan 09, 2012 | 80.06 | 80.54 | 79.96 | 80.40 | 761,820 | +0.54(+0.68%) |
Jan 06, 2012 | 80.28 | 80.40 | 79.51 | 79.86 | 414,236 | -0.55(-0.68%) |
Jan 05, 2012 | 79.22 | 80.67 | 78.54 | 80.41 | 722,904 | +1.07(+1.35%) |
Jan 04, 2012 | 78.37 | 79.96 | 77.77 | 79.34 | 1,121,481 | -0.61(-0.76%) |
Dec 30, 2011 | 80.32 | 80.98 | 79.94 | 79.95 | 587,217 | -1.04(-1.28%) |
Dec 29, 2011 | 81.13 | 81.58 | 80.73 | 80.99 | 470,447 | +0.02(+0.02%) |
Dec 28, 2011 | 81.85 | 82.17 | 80.64 | 80.97 | 551,560 | -0.73(-0.89%) |
Dec 27, 2011 | 81.26 | 82.08 | 81.13 | 81.70 | 380,541 | +0.15(+0.18%) |
Dec 23, 2011 | 80.66 | 81.58 | 80.09 | 81.55 | 504,624 | +0.84(+1.04%) |
Dec 21, 2011 | 81.58 | 81.83 | 80.40 | 80.71 | 642,986 | -0.60(-0.74%) |
Dec 20, 2011 | 79.95 | 81.43 | 79.95 | 81.31 | 803,393 | +2.34(+2.96%) |
Dec 19, 2011 | 80.40 | 80.47 | 78.73 | 78.97 | 512,671 | -0.91(-1.14%) |
Dec 16, 2011 | 79.42 | 80.90 | 79.20 | 79.88 | 2,014,326 | +0.93(+1.18%) |
Dec 15, 2011 | 78.95 | 79.49 | 78.56 | 78.95 | 912,665 | +0.37(+0.47%) |
Dec 14, 2011 | 78.85 | 79.18 | 77.69 | 78.58 | 980,438 | -0.33(-0.42%) |
Dec 13, 2011 | 81.10 | 81.21 | 78.57 | 78.91 | 939,100 | -2.02(-2.50%) |
Dec 12, 2011 | 80.59 | 81.11 | 80.10 | 80.93 | 1,273,289 | -0.11(-0.14%) |
Dec 09, 2011 | 79.28 | 81.24 | 79.06 | 81.04 | 995,881 | +2.12(+2.69%) |
Dec 08, 2011 | 78.41 | 79.66 | 78.40 | 78.92 | 886,760 | -0.10(-0.13%) |
Dec 07, 2011 | 79.03 | 79.40 | 78.47 | 79.02 | 825,810 | -0.52(-0.65%) |
Dec 06, 2011 | 80.00 | 80.42 | 79.44 | 79.54 | 826,906 | +0.01(+0.01%) |
Dec 05, 2011 | 78.33 | 80.67 | 78.15 | 79.53 | 1,288,434 | +2.50(+3.25%) |
Dec 02, 2011 | 78.10 | 78.24 | 77.03 | 77.03 | 608,983 | -0.67(-0.86%) |
Dec 01, 2011 | 77.31 | 78.26 | 76.92 | 77.70 | 640,938 | +0.46(+0.60%) |
Nov 30, 2011 | 77.00 | 77.67 | 76.38 | 77.24 | 1,085,932 | +1.32(+1.74%) |
Nov 29, 2011 | 75.62 | 76.77 | 75.49 | 75.92 | 801,588 | +0.19(+0.25%) |
Nov 28, 2011 | 76.96 | 77.09 | 75.39 | 75.73 | 941,238 | +0.22(+0.29%) |
Nov 25, 2011 | 74.07 | 75.59 | 73.90 | 75.51 | 1,088,595 | +1.09(+1.46%) |
Nov 23, 2011 | 74.85 | 75.33 | 74.15 | 74.42 | 865,940 | -0.94(-1.25%) |
Nov 22, 2011 | 76.07 | 76.10 | 75.06 | 75.36 | 726,788 | -0.42(-0.55%) |
Nov 21, 2011 | 75.03 | 75.98 | 74.53 | 75.78 | 1,064,239 | +0.31(+0.41%) |
Nov 18, 2011 | 75.96 | 76.05 | 75.09 | 75.47 | 1,324,835 | -0.58(-0.76%) |
Nov 17, 2011 | 76.65 | 77.00 | 75.26 | 76.05 | 876,235 | -0.57(-0.74%) |
Nov 16, 2011 | 77.75 | 77.86 | 76.38 | 76.62 | 760,240 | -1.67(-2.13%) |
Nov 15, 2011 | 77.51 | 78.52 | 77.31 | 78.29 | 624,067 | +0.52(+0.67%) |
Nov 14, 2011 | 78.75 | 78.99 | 77.43 | 77.77 | 501,558 | -0.93(-1.18%) |
Nov 11, 2011 | 77.22 | 78.99 | 76.96 | 78.70 | 750,129 | +2.32(+3.04%) |
Nov 10, 2011 | 77.35 | 77.35 | 76.19 | 76.38 | 1,066,283 | -0.61(-0.79%) |
Nov 09, 2011 | 76.42 | 78.05 | 76.19 | 76.99 | 2,348,550 | -0.32(-0.41%) |
Nov 08, 2011 | 77.47 | 77.87 | 76.39 | 77.31 | 940,345 | +0.39(+0.51%) |
Nov 07, 2011 | 76.70 | 76.92 | 75.89 | 76.92 | 1,447,629 | +0.02(+0.03%) |
Nov 04, 2011 | 76.80 | 77.44 | 75.96 | 76.90 | 876,923 | -0.46(-0.59%) |
Nov 03, 2011 | 76.45 | 77.49 | 75.58 | 77.36 | 1,042,344 | +1.04(+1.36%) |
Nov 02, 2011 | 77.02 | 77.06 | 75.91 | 76.32 | 716,156 | -0.13(-0.17%) |
Nov 01, 2011 | 74.14 | 77.18 | 74.14 | 76.45 | 1,410,408 | +0.40(+0.53%) |
Oct 31, 2011 | 75.67 | 77.29 | 75.50 | 76.05 | 863,210 | -0.02(-0.03%) |
Oct 28, 2011 | 75.75 | 77.35 | 75.71 | 76.07 | 1,564,855 | -0.06(-0.08%) |
Oct 27, 2011 | 74.38 | 76.88 | 73.97 | 76.13 | 3,004,054 | +5.93(+8.45%) |
Oct 26, 2011 | 72.10 | 72.12 | 69.14 | 70.20 | 1,520,873 | -0.71(-1.00%) |
Oct 25, 2011 | 70.91 | 71.77 | 70.29 | 70.91 | 882,806 | -0.15(-0.21%) |
Oct 24, 2011 | 70.31 | 71.86 | 70.31 | 71.06 | 1,461,679 | +0.64(+0.91%) |
Oct 21, 2011 | 71.44 | 71.44 | 69.77 | 70.42 | 1,543,857 | -0.32(-0.45%) |
Oct 20, 2011 | 70.14 | 70.91 | 69.58 | 70.74 | 873,503 | +0.85(+1.22%) |
Oct 19, 2011 | 69.63 | 71.20 | 69.63 | 69.89 | 754,211 | +0.15(+0.22%) |
Oct 18, 2011 | 69.03 | 70.12 | 68.72 | 69.74 | 703,050 | +0.74(+1.07%) |
Oct 17, 2011 | 70.00 | 71.22 | 68.77 | 69.00 | 1,547,234 | -0.82(-1.17%) |
Oct 14, 2011 | 69.33 | 69.85 | 68.48 | 69.82 | 633,097 | +1.11(+1.62%) |
Oct 13, 2011 | 68.35 | 69.08 | 68.05 | 68.71 | 852,892 | +0.34(+0.50%) |
Oct 12, 2011 | 69.85 | 69.94 | 68.04 | 68.37 | 1,232,017 | -1.28(-1.84%) |
Oct 11, 2011 | 69.45 | 69.82 | 68.66 | 69.65 | 558,263 | +0.08(+0.11%) |
Oct 10, 2011 | 68.40 | 69.61 | 67.77 | 69.57 | 839,225 | +1.90(+2.81%) |
Oct 07, 2011 | 67.85 | 68.36 | 67.01 | 67.67 | 973,163 | +0.10(+0.15%) |
Oct 06, 2011 | 66.74 | 67.69 | 66.33 | 67.57 | 1,359,154 | +0.66(+0.99%) |
Oct 05, 2011 | 67.33 | 67.64 | 65.57 | 66.91 | 1,009,814 | -0.35(-0.52%) |
Oct 04, 2011 | 63.97 | 67.38 | 63.75 | 67.26 | 1,438,029 | +2.29(+3.52%) |
Oct 03, 2011 | 66.34 | 66.67 | 64.88 | 64.97 | 1,236,308 | -1.66(-2.49%) |
Sep 30, 2011 | 66.42 | 68.13 | 66.06 | 66.63 | 1,475,302 | -0.72(-1.07%) |
Sep 29, 2011 | 69.70 | 69.73 | 65.58 | 67.35 | 1,545,499 | -1.46(-2.12%) |
Sep 28, 2011 | 69.03 | 70.25 | 68.73 | 68.81 | 1,320,729 | +0.25(+0.36%) |
Sep 27, 2011 | 70.38 | 70.96 | 68.16 | 68.56 | 1,684,910 | -0.80(-1.15%) |
Sep 26, 2011 | 69.41 | 69.96 | 68.66 | 69.36 | 1,253,248 | +0.22(+0.32%) |
Sep 23, 2011 | 68.57 | 69.50 | 68.18 | 69.14 | 862,664 | +0.53(+0.77%) |
Sep 22, 2011 | 68.66 | 69.60 | 67.95 | 68.61 | 1,353,779 | -1.18(-1.69%) |
Sep 21, 2011 | 70.53 | 71.29 | 69.76 | 69.79 | 1,045,105 | -0.63(-0.89%) |
Sep 20, 2011 | 71.74 | 71.78 | 70.09 | 70.42 | 1,449,808 | -1.30(-1.81%) |
Sep 19, 2011 | 70.60 | 72.00 | 70.54 | 71.72 | 1,114,410 | +0.58(+0.82%) |
Sep 16, 2011 | 70.80 | 71.70 | 70.51 | 71.14 | 2,078,736 | +0.51(+0.72%) |
Sep 15, 2011 | 69.97 | 70.82 | 69.46 | 70.63 | 929,271 | +0.88(+1.26%) |
Sep 14, 2011 | 68.32 | 70.56 | 67.53 | 69.75 | 1,694,076 | +1.64(+2.41%) |
Sep 13, 2011 | 67.00 | 68.29 | 66.62 | 68.11 | 1,793,812 | +1.35(+2.02%) |
Sep 12, 2011 | 66.48 | 67.59 | 66.21 | 66.76 | 2,005,360 | -0.53(-0.79%) |
Sep 09, 2011 | 67.24 | 68.25 | 66.91 | 67.29 | 1,415,758 | -0.12(-0.18%) |
Sep 08, 2011 | 68.10 | 68.35 | 67.32 | 67.41 | 1,097,120 | -1.02(-1.49%) |
Sep 07, 2011 | 67.00 | 68.48 | 66.65 | 68.43 | 1,539,639 | +1.83(+2.75%) |
Sep 06, 2011 | 64.11 | 66.70 | 64.05 | 66.60 | 1,388,833 | +0.85(+1.29%) |
Sep 02, 2011 | 64.57 | 66.37 | 64.56 | 65.75 | 2,072,822 | +0.03(+0.05%) |
Sep 01, 2011 | 64.47 | 66.10 | 63.39 | 65.72 | 2,186,043 | +0.84(+1.29%) |
Aug 31, 2011 | 65.44 | 66.02 | 64.54 | 64.88 | 1,982,327 | -0.27(-0.41%) |
Aug 30, 2011 | 64.76 | 65.47 | 64.76 | 65.15 | 1,912,330 | -0.09(-0.14%) |
Aug 29, 2011 | 64.37 | 65.25 | 63.75 | 65.24 | 1,646,952 | +1.31(+2.05%) |
Aug 26, 2011 | 62.81 | 64.16 | 62.22 | 63.93 | 2,064,511 | +1.00(+1.59%) |
Aug 25, 2011 | 63.98 | 64.22 | 62.85 | 62.93 | 1,792,787 | -1.03(-1.61%) |
Aug 24, 2011 | 62.87 | 64.80 | 62.86 | 63.96 | 2,884,889 | +0.77(+1.22%) |
Aug 23, 2011 | 62.00 | 63.64 | 61.80 | 63.19 | 3,233,107 | +1.35(+2.18%) |
Aug 22, 2011 | 62.06 | 62.45 | 61.45 | 61.84 | 1,804,102 | +0.77(+1.26%) |
Aug 19, 2011 | 60.55 | 62.59 | 60.55 | 61.07 | 2,355,197 | -0.29(-0.47%) |
Aug 18, 2011 | 59.88 | 61.62 | 59.03 | 61.36 | 2,971,609 | +0.30(+0.49%) |
Aug 17, 2011 | 60.86 | 61.70 | 60.25 | 61.06 | 1,411,878 | +0.40(+0.66%) |
Aug 16, 2011 | 60.09 | 60.95 | 59.61 | 60.66 | 1,365,843 | -0.08(-0.13%) |
Aug 15, 2011 | 60.37 | 60.83 | 59.85 | 60.74 | 1,492,700 | +0.51(+0.85%) |
Aug 12, 2011 | 59.15 | 60.72 | 58.84 | 60.23 | 1,856,505 | +1.21(+2.05%) |
Aug 11, 2011 | 58.01 | 59.59 | 58.01 | 59.02 | 3,398,134 | +1.49(+2.59%) |
Aug 10, 2011 | 58.90 | 59.08 | 57.45 | 57.53 | 2,804,846 | -2.46(-4.10%) |
Aug 09, 2011 | 58.30 | 59.99 | 57.48 | 59.99 | 4,339,510 | +2.48(+4.31%) |
Aug 08, 2011 | 57.41 | 59.16 | 57.41 | 57.51 | 4,917,033 | -0.84(-1.44%) |
Aug 05, 2011 | 57.69 | 58.64 | 56.25 | 58.35 | 3,781,440 | +1.44(+2.53%) |
Aug 04, 2011 | 57.58 | 58.06 | 56.62 | 56.91 | 3,357,352 | -1.22(-2.10%) |
Aug 03, 2011 | 57.07 | 58.46 | 56.79 | 58.13 | 2,079,433 | +1.15(+2.02%) |
Aug 02, 2011 | 58.14 | 59.24 | 56.92 | 56.98 | 2,750,457 | -1.71(-2.91%) |
Aug 01, 2011 | 59.08 | 59.62 | 58.34 | 58.69 | 2,232,224 | -0.81(-1.37%) |
Jul 29, 2011 | 59.25 | 60.39 | 59.04 | 59.50 | 2,046,482 | -0.04(-0.07%) |
Jul 28, 2011 | 59.00 | 61.32 | 58.32 | 59.54 | 4,578,961 | -1.91(-3.11%) |
Jul 27, 2011 | 61.69 | 61.97 | 61.16 | 61.45 | 1,767,509 | -0.66(-1.06%) |
Jul 26, 2011 | 62.18 | 62.41 | 61.59 | 62.11 | 1,073,658 | +0.05(+0.08%) |
Jul 25, 2011 | 61.67 | 62.70 | 61.67 | 62.06 | 853,613 | -0.13(-0.21%) |
Jul 22, 2011 | 62.36 | 62.59 | 61.97 | 62.19 | 1,362,101 | +0.29(+0.47%) |
Jul 21, 2011 | 62.23 | 62.51 | 61.61 | 61.90 | 1,764,069 | +0.01(+0.02%) |
Jul 20, 2011 | 62.18 | 62.45 | 61.50 | 61.89 | 1,244,067 | -0.47(-0.75%) |
Jul 19, 2011 | 62.52 | 62.87 | 62.02 | 62.36 | 1,202,873 | +0.16(+0.26%) |
Jul 18, 2011 | 62.88 | 62.91 | 61.90 | 62.20 | 1,199,644 | -0.89(-1.41%) |
Jul 15, 2011 | 63.82 | 64.00 | 62.63 | 63.09 | 1,189,282 | -0.60(-0.94%) |
Jul 14, 2011 | 64.43 | 64.60 | 63.35 | 63.69 | 999,655 | -0.65(-1.01%) |
Jul 13, 2011 | 65.00 | 65.34 | 64.12 | 64.34 | 1,071,915 | -0.30(-0.46%) |
Jul 12, 2011 | 64.55 | 65.18 | 64.39 | 64.64 | 1,139,463 | +0.22(+0.33%) |
Jul 11, 2011 | 64.91 | 65.47 | 64.11 | 64.42 | 1,248,765 | -1.00(-1.53%) |
Jul 08, 2011 | 65.22 | 65.99 | 65.14 | 65.42 | 998,973 | -0.35(-0.53%) |
Jul 07, 2011 | 66.16 | 66.39 | 65.61 | 65.77 | 1,469,930 | +0.07(+0.11%) |
Jul 06, 2011 | 65.92 | 66.46 | 65.62 | 65.70 | 1,187,022 | -0.34(-0.51%) |
Jul 05, 2011 | 66.22 | 66.35 | 65.65 | 66.04 | 1,160,859 | -0.17(-0.26%) |
Jul 01, 2011 | 65.61 | 66.52 | 65.55 | 66.21 | 1,663,017 | +0.70(+1.07%) |
Jun 30, 2011 | 64.84 | 65.63 | 64.50 | 65.51 | 1,188,629 | +0.91(+1.41%) |
Jun 29, 2011 | 65.14 | 65.37 | 64.26 | 64.60 | 763,902 | -0.39(-0.60%) |
Jun 28, 2011 | 64.52 | 65.11 | 64.26 | 64.99 | 621,671 | +0.59(+0.92%) |
Jun 27, 2011 | 63.99 | 64.70 | 63.49 | 64.40 | 1,073,248 | +0.40(+0.63%) |
Jun 24, 2011 | 64.40 | 64.58 | 63.58 | 64.00 | 767,523 | -0.60(-0.93%) |
Jun 23, 2011 | 63.09 | 64.65 | 62.95 | 64.60 | 1,574,511 | +1.04(+1.64%) |
Jun 22, 2011 | 63.62 | 64.61 | 63.54 | 63.56 | 928,339 | -0.19(-0.30%) |
Jun 21, 2011 | 63.16 | 63.75 | 62.55 | 63.75 | 1,335,493 | +0.75(+1.19%) |
Jun 20, 2011 | 62.91 | 63.03 | 61.88 | 63.00 | 1,085,457 | +0.98(+1.58%) |
Jun 17, 2011 | 61.90 | 62.45 | 61.54 | 62.02 | 2,100,923 | +0.85(+1.39%) |
Jun 16, 2011 | 60.25 | 61.29 | 59.92 | 61.17 | 1,350,114 | +1.20(+2.00%) |
Jun 15, 2011 | 59.62 | 60.15 | 59.51 | 59.97 | 823,907 | -0.11(-0.18%) |
Jun 14, 2011 | 59.74 | 60.50 | 59.48 | 60.08 | 1,265,182 | +0.58(+0.97%) |
Jun 13, 2011 | 59.20 | 59.89 | 59.16 | 59.50 | 1,016,979 | +0.23(+0.39%) |
Jun 10, 2011 | 59.75 | 59.75 | 59.22 | 59.27 | 1,038,831 | -0.53(-0.89%) |
Jun 09, 2011 | 58.96 | 59.90 | 58.71 | 59.80 | 974,189 | +0.84(+1.42%) |
Jun 08, 2011 | 59.40 | 59.40 | 58.82 | 58.96 | 1,512,595 | -0.53(-0.89%) |
Jun 07, 2011 | 59.00 | 59.76 | 58.90 | 59.49 | 1,824,130 | +0.57(+0.97%) |
Jun 06, 2011 | 59.03 | 59.18 | 58.58 | 58.92 | 1,443,297 | -0.07(-0.12%) |