Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 68.55 | 71.37 | 68.05 | 69.92 | 6,937,875 | +3.95(+5.99%) |
Jul 30, 2012 | 67.41 | 67.41 | 65.51 | 65.97 | 4,236,005 | -1.56(-2.31%) |
Jul 27, 2012 | 65.42 | 67.90 | 65.37 | 67.53 | 3,500,978 | +2.57(+3.96%) |
Jul 26, 2012 | 64.66 | 65.17 | 63.65 | 64.96 | 3,030,314 | +1.47(+2.31%) |
Jul 25, 2012 | 64.46 | 64.88 | 62.78 | 63.49 | 2,612,318 | +0.16(+0.25%) |
Jul 24, 2012 | 64.16 | 64.34 | 62.67 | 63.33 | 2,768,185 | -0.44(-0.69%) |
Jul 23, 2012 | 61.50 | 64.53 | 61.50 | 63.77 | 3,973,504 | +1.00(+1.59%) |
Jul 20, 2012 | 64.10 | 64.21 | 62.52 | 62.77 | 3,825,980 | -1.90(-2.94%) |
Jul 19, 2012 | 63.84 | 65.13 | 63.70 | 64.67 | 3,066,104 | +0.85(+1.33%) |
Jul 18, 2012 | 62.78 | 64.63 | 62.22 | 63.83 | 5,541,278 | +0.74(+1.17%) |
Jul 17, 2012 | 63.48 | 63.50 | 61.98 | 63.09 | 3,078,627 | -0.02(-0.03%) |
Jul 16, 2012 | 64.16 | 64.16 | 62.89 | 63.11 | 4,895,359 | -1.51(-2.34%) |
Jul 13, 2012 | 62.93 | 64.76 | 62.41 | 64.62 | 5,948,550 | +2.09(+3.33%) |
Jul 12, 2012 | 60.78 | 63.11 | 59.93 | 62.54 | 8,250,347 | +1.63(+2.68%) |
Jul 11, 2012 | 62.71 | 62.93 | 60.73 | 60.90 | 11,906,232 | -2.46(-3.89%) |
Jul 10, 2012 | 70.46 | 70.99 | 62.03 | 63.37 | 16,771,242 | -6.22(-8.94%) |
Jul 09, 2012 | 69.96 | 70.41 | 69.08 | 69.59 | 1,994,916 | -0.62(-0.88%) |
Jul 06, 2012 | 70.35 | 70.37 | 68.94 | 70.21 | 3,547,862 | -2.20(-3.04%) |
Jul 05, 2012 | 72.18 | 73.39 | 71.89 | 72.41 | 3,131,448 | -0.61(-0.83%) |
Jul 03, 2012 | 70.48 | 73.79 | 70.30 | 73.01 | 3,435,950 | +2.96(+4.23%) |
Jul 02, 2012 | 70.66 | 71.11 | 69.03 | 70.05 | 3,190,381 | -0.61(-0.86%) |
Jun 29, 2012 | 69.85 | 71.52 | 69.38 | 70.66 | 5,713,721 | +3.39(+5.04%) |
Jun 28, 2012 | 65.37 | 67.28 | 65.37 | 67.27 | 3,458,590 | +1.19(+1.80%) |
Jun 27, 2012 | 65.74 | 66.18 | 64.74 | 66.08 | 3,914,499 | +0.71(+1.09%) |
Jun 26, 2012 | 65.61 | 65.82 | 64.39 | 65.37 | 2,563,750 | -0.12(-0.19%) |
Jun 25, 2012 | 64.94 | 65.94 | 64.84 | 65.49 | 2,940,117 | -0.42(-0.63%) |
Jun 22, 2012 | 67.16 | 67.28 | 65.50 | 65.91 | 5,066,142 | -0.79(-1.19%) |
Jun 21, 2012 | 69.51 | 69.89 | 66.57 | 66.70 | 3,298,973 | -2.86(-4.11%) |
Jun 20, 2012 | 70.79 | 70.79 | 68.78 | 69.56 | 4,897,281 | -0.90(-1.28%) |
Jun 19, 2012 | 69.10 | 71.21 | 69.10 | 70.46 | 3,728,985 | +1.66(+2.42%) |
Jun 18, 2012 | 68.39 | 69.32 | 67.94 | 68.80 | 2,544,698 | -0.24(-0.35%) |
Jun 15, 2012 | 68.44 | 69.07 | 68.00 | 69.04 | 2,722,489 | +1.12(+1.65%) |
Jun 14, 2012 | 68.61 | 68.61 | 66.99 | 67.92 | 3,467,920 | -0.36(-0.53%) |
Jun 13, 2012 | 69.59 | 70.43 | 67.93 | 68.28 | 3,580,862 | -2.25(-3.18%) |
Jun 12, 2012 | 67.81 | 70.63 | 67.47 | 70.53 | 5,217,141 | +3.10(+4.60%) |
Jun 11, 2012 | 71.61 | 71.79 | 67.26 | 67.43 | 4,797,834 | -3.15(-4.46%) |
Jun 08, 2012 | 69.78 | 70.79 | 69.39 | 70.58 | 3,533,469 | -0.36(-0.50%) |
Jun 07, 2012 | 71.92 | 73.31 | 70.80 | 70.94 | 6,166,699 | +1.12(+1.61%) |
Jun 06, 2012 | 68.21 | 69.81 | 67.84 | 69.81 | 4,000,501 | +2.49(+3.70%) |
Jun 05, 2012 | 66.31 | 67.79 | 66.28 | 67.32 | 3,172,385 | +0.47(+0.71%) |
Jun 04, 2012 | 67.08 | 68.35 | 65.21 | 66.85 | 5,078,308 | -1.37(-2.01%) |
Jun 01, 2012 | 69.05 | 69.35 | 67.98 | 68.22 | 3,687,065 | -2.47(-3.50%) |
May 31, 2012 | 71.45 | 71.67 | 69.58 | 70.69 | 4,062,317 | -1.49(-2.07%) |
May 30, 2012 | 72.43 | 72.82 | 71.32 | 72.18 | 2,643,472 | -1.50(-2.04%) |
May 29, 2012 | 73.40 | 74.31 | 72.67 | 73.69 | 3,140,166 | +1.54(+2.13%) |
May 25, 2012 | 72.84 | 73.27 | 71.85 | 72.15 | 2,537,853 | -0.96(-1.31%) |
May 24, 2012 | 74.50 | 74.68 | 72.18 | 73.10 | 2,129,560 | -0.92(-1.24%) |
May 23, 2012 | 72.72 | 74.04 | 71.78 | 74.02 | 3,141,373 | +0.42(+0.57%) |
May 22, 2012 | 73.07 | 74.73 | 72.63 | 73.60 | 3,558,085 | +1.06(+1.46%) |
May 21, 2012 | 71.40 | 72.84 | 71.27 | 72.54 | 2,931,490 | +1.67(+2.36%) |
May 18, 2012 | 71.13 | 72.23 | 70.41 | 70.87 | 3,436,341 | +0.34(+0.48%) |
May 17, 2012 | 73.25 | 73.56 | 70.25 | 70.54 | 4,711,858 | -2.82(-3.85%) |
May 16, 2012 | 75.64 | 75.84 | 73.29 | 73.36 | 3,374,738 | -1.43(-1.91%) |
May 15, 2012 | 75.46 | 75.85 | 74.50 | 74.79 | 2,468,627 | -0.50(-0.67%) |
May 14, 2012 | 76.14 | 76.58 | 75.19 | 75.29 | 2,784,292 | -2.04(-2.64%) |
May 11, 2012 | 76.03 | 77.97 | 75.98 | 77.33 | 2,432,811 | +0.44(+0.57%) |
May 10, 2012 | 79.12 | 79.30 | 76.53 | 76.89 | 3,035,301 | -0.63(-0.82%) |
May 09, 2012 | 76.38 | 79.31 | 76.08 | 77.52 | 5,725,644 | -0.11(-0.14%) |
May 08, 2012 | 76.21 | 77.89 | 74.81 | 77.63 | 5,191,130 | +1.01(+1.32%) |
May 07, 2012 | 76.09 | 78.12 | 75.66 | 76.62 | 4,438,243 | -1.17(-1.50%) |
May 04, 2012 | 79.46 | 79.79 | 76.57 | 77.79 | 4,514,654 | -2.42(-3.02%) |
May 03, 2012 | 81.26 | 81.59 | 79.71 | 80.21 | 3,874,381 | -1.49(-1.82%) |
May 02, 2012 | 80.25 | 82.17 | 79.56 | 81.70 | 4,071,282 | +0.98(+1.21%) |
May 01, 2012 | 82.79 | 83.14 | 80.25 | 80.72 | 7,440,972 | -3.41(-4.05%) |
Apr 30, 2012 | 85.06 | 85.27 | 83.48 | 84.13 | 3,064,510 | -1.79(-2.08%) |
Apr 27, 2012 | 84.75 | 86.43 | 84.75 | 85.91 | 1,992,601 | +1.61(+1.90%) |
Apr 26, 2012 | 83.30 | 84.51 | 82.66 | 84.31 | 2,114,193 | +0.71(+0.85%) |
Apr 25, 2012 | 83.64 | 84.59 | 82.66 | 83.60 | 3,277,340 | -0.68(-0.81%) |
Apr 24, 2012 | 83.89 | 85.14 | 83.33 | 84.28 | 2,080,472 | +1.00(+1.19%) |
Apr 23, 2012 | 82.74 | 83.79 | 82.43 | 83.28 | 2,447,753 | -0.99(-1.17%) |
Apr 20, 2012 | 84.04 | 85.00 | 83.68 | 84.27 | 2,311,055 | +0.89(+1.07%) |
Apr 19, 2012 | 84.88 | 85.11 | 82.37 | 83.38 | 2,189,931 | -1.46(-1.72%) |
Apr 18, 2012 | 83.77 | 85.38 | 82.88 | 84.84 | 2,049,397 | +0.54(+0.64%) |
Apr 17, 2012 | 84.16 | 84.95 | 83.00 | 84.30 | 2,765,943 | +1.43(+1.73%) |
Apr 16, 2012 | 83.84 | 84.21 | 81.86 | 82.87 | 2,773,543 | +0.06(+0.07%) |
Apr 13, 2012 | 83.83 | 84.18 | 82.60 | 82.81 | 2,041,618 | -1.47(-1.75%) |
Apr 12, 2012 | 81.76 | 84.81 | 81.46 | 84.29 | 3,477,376 | +3.08(+3.79%) |
Apr 11, 2012 | 82.81 | 82.98 | 79.94 | 81.21 | 4,906,633 | +0.04(+0.04%) |
Apr 10, 2012 | 83.52 | 83.82 | 80.84 | 81.17 | 4,300,326 | -2.75(-3.27%) |
Apr 09, 2012 | 82.34 | 84.86 | 81.90 | 83.92 | 3,099,478 | +0.00(+0.00%) |
Apr 05, 2012 | 84.23 | 84.92 | 83.70 | 83.92 | 2,302,077 | -0.06(-0.07%) |
Apr 04, 2012 | 85.33 | 85.33 | 83.42 | 83.97 | 6,436,079 | -3.06(-3.52%) |
Apr 03, 2012 | 87.91 | 89.58 | 86.28 | 87.04 | 4,756,436 | -1.36(-1.54%) |
Apr 02, 2012 | 87.61 | 88.79 | 85.93 | 88.40 | 2,855,143 | +1.21(+1.39%) |
Mar 30, 2012 | 87.61 | 87.71 | 86.15 | 87.18 | 2,434,743 | +0.28(+0.32%) |
Mar 29, 2012 | 84.92 | 87.02 | 84.42 | 86.91 | 3,586,484 | +1.22(+1.42%) |
Mar 28, 2012 | 88.66 | 89.12 | 85.18 | 85.69 | 4,980,281 | -3.29(-3.70%) |
Mar 27, 2012 | 90.28 | 90.39 | 88.89 | 88.98 | 1,713,252 | -1.02(-1.13%) |
Mar 26, 2012 | 89.67 | 90.31 | 89.27 | 89.99 | 2,492,443 | +1.74(+1.97%) |
Mar 23, 2012 | 87.34 | 88.64 | 86.76 | 88.26 | 2,733,563 | +1.02(+1.17%) |
Mar 22, 2012 | 87.86 | 88.35 | 86.39 | 87.24 | 4,113,386 | -2.52(-2.81%) |
Mar 21, 2012 | 90.01 | 90.52 | 89.33 | 89.76 | 2,320,673 | +0.12(+0.14%) |
Mar 20, 2012 | 91.99 | 92.14 | 88.48 | 89.64 | 6,054,258 | -3.33(-3.58%) |
Mar 19, 2012 | 93.38 | 94.02 | 92.21 | 92.97 | 2,874,733 | +0.33(+0.36%) |
Mar 16, 2012 | 92.78 | 94.06 | 92.47 | 92.63 | 4,027,952 | +0.40(+0.43%) |
Mar 15, 2012 | 90.00 | 92.84 | 89.34 | 92.23 | 4,201,844 | +2.26(+2.51%) |
Mar 14, 2012 | 90.12 | 90.27 | 89.12 | 89.97 | 3,408,208 | -0.31(-0.35%) |
Mar 13, 2012 | 86.57 | 90.42 | 86.17 | 90.28 | 4,546,370 | +4.91(+5.75%) |
Mar 12, 2012 | 86.54 | 86.68 | 85.25 | 85.38 | 4,933,658 | -1.00(-1.16%) |
Mar 09, 2012 | 87.56 | 88.35 | 86.16 | 86.38 | 2,845,005 | -0.76(-0.88%) |
Mar 08, 2012 | 86.25 | 87.40 | 85.20 | 87.14 | 3,398,587 | +1.64(+1.92%) |
Mar 07, 2012 | 83.98 | 85.83 | 83.96 | 85.50 | 2,679,823 | +1.71(+2.04%) |
Mar 06, 2012 | 85.14 | 85.61 | 83.44 | 83.79 | 4,728,957 | -3.57(-4.08%) |
Mar 05, 2012 | 86.92 | 88.67 | 86.35 | 87.36 | 3,740,471 | +0.60(+0.69%) |
Mar 02, 2012 | 88.03 | 88.21 | 86.30 | 86.76 | 2,455,617 | -1.59(-1.80%) |
Mar 01, 2012 | 88.22 | 88.79 | 87.49 | 88.35 | 2,025,473 | +0.78(+0.90%) |
Feb 29, 2012 | 88.54 | 89.17 | 87.35 | 87.57 | 2,182,067 | -0.83(-0.94%) |
Feb 28, 2012 | 88.20 | 89.00 | 87.47 | 88.40 | 1,729,601 | +0.23(+0.26%) |
Feb 27, 2012 | 88.12 | 88.61 | 86.74 | 88.17 | 2,230,741 | -0.28(-0.31%) |
Feb 24, 2012 | 89.12 | 89.73 | 88.25 | 88.45 | 1,991,660 | -0.57(-0.64%) |
Feb 23, 2012 | 89.04 | 89.74 | 88.32 | 89.01 | 2,292,655 | +0.13(+0.15%) |
Feb 22, 2012 | 89.17 | 89.38 | 87.88 | 88.88 | 2,535,762 | -0.38(-0.42%) |
Feb 21, 2012 | 88.77 | 90.27 | 88.45 | 89.26 | 2,696,506 | +0.89(+1.01%) |
Feb 17, 2012 | 89.18 | 89.63 | 87.81 | 88.37 | 2,379,134 | -0.70(-0.79%) |
Feb 16, 2012 | 88.06 | 89.10 | 87.45 | 89.07 | 2,816,518 | +1.43(+1.63%) |
Feb 15, 2012 | 88.27 | 89.17 | 87.18 | 87.65 | 3,549,336 | -0.31(-0.35%) |
Feb 14, 2012 | 88.16 | 88.84 | 87.09 | 87.96 | 2,588,523 | -1.00(-1.12%) |
Feb 13, 2012 | 88.13 | 88.99 | 86.91 | 88.96 | 2,949,908 | +1.87(+2.14%) |
Feb 10, 2012 | 86.41 | 87.14 | 85.40 | 87.09 | 2,960,219 | -0.68(-0.78%) |
Feb 09, 2012 | 86.53 | 88.12 | 86.26 | 87.77 | 3,511,639 | +1.20(+1.39%) |
Feb 08, 2012 | 86.54 | 86.86 | 85.81 | 86.57 | 2,672,740 | +0.02(+0.03%) |
Feb 07, 2012 | 86.50 | 86.91 | 85.53 | 86.55 | 3,031,794 | -0.18(-0.21%) |
Feb 06, 2012 | 86.16 | 87.55 | 85.69 | 86.73 | 3,387,244 | -0.21(-0.24%) |
Feb 03, 2012 | 83.59 | 87.35 | 83.08 | 86.94 | 8,420,529 | +4.91(+5.98%) |
Feb 02, 2012 | 80.91 | 83.07 | 80.05 | 82.03 | 8,677,852 | +5.42(+7.08%) |
Feb 01, 2012 | 76.26 | 78.12 | 75.47 | 76.61 | 5,204,815 | +1.32(+1.75%) |
Jan 31, 2012 | 76.99 | 77.50 | 75.11 | 75.29 | 3,905,723 | -0.98(-1.28%) |
Jan 30, 2012 | 75.77 | 76.66 | 74.22 | 76.27 | 3,380,909 | -0.83(-1.08%) |
Jan 27, 2012 | 77.24 | 78.00 | 76.89 | 77.10 | 2,632,389 | -0.54(-0.70%) |
Jan 26, 2012 | 80.32 | 80.32 | 77.18 | 77.64 | 4,772,936 | -1.24(-1.57%) |
Jan 25, 2012 | 77.10 | 79.15 | 76.66 | 78.88 | 3,505,067 | +1.56(+2.02%) |
Jan 24, 2012 | 75.56 | 77.63 | 75.14 | 77.32 | 2,981,806 | +0.94(+1.23%) |
Jan 23, 2012 | 76.19 | 77.10 | 75.54 | 76.37 | 3,412,949 | +0.52(+0.69%) |
Jan 20, 2012 | 76.10 | 76.37 | 75.36 | 75.85 | 4,318,266 | -0.53(-0.69%) |
Jan 19, 2012 | 75.02 | 76.81 | 74.70 | 76.38 | 7,010,663 | +3.03(+4.14%) |
Jan 18, 2012 | 71.64 | 73.66 | 71.43 | 73.35 | 2,753,681 | +1.50(+2.09%) |
Jan 17, 2012 | 72.07 | 73.08 | 71.65 | 71.85 | 3,053,377 | +1.08(+1.52%) |
Jan 13, 2012 | 70.81 | 71.70 | 70.08 | 70.77 | 3,666,862 | -1.06(-1.48%) |
Jan 12, 2012 | 71.68 | 72.04 | 70.41 | 71.84 | 2,568,853 | +0.48(+0.67%) |
Jan 11, 2012 | 71.20 | 71.85 | 70.95 | 71.36 | 2,343,423 | -0.12(-0.16%) |
Jan 10, 2012 | 70.86 | 71.81 | 70.71 | 71.47 | 4,430,467 | +1.82(+2.62%) |
Jan 09, 2012 | 67.88 | 69.91 | 67.77 | 69.65 | 3,725,730 | +1.94(+2.87%) |
Jan 06, 2012 | 68.77 | 68.80 | 67.59 | 67.71 | 3,789,747 | -0.85(-1.24%) |
Jan 05, 2012 | 67.09 | 68.67 | 66.31 | 68.56 | 5,190,569 | +1.74(+2.60%) |
Jan 04, 2012 | 65.78 | 67.17 | 65.48 | 66.82 | 3,678,836 | +3.10(+4.86%) |
Dec 30, 2011 | 64.24 | 64.42 | 63.72 | 63.72 | 1,588,432 | -0.69(-1.08%) |
Dec 29, 2011 | 63.71 | 64.63 | 63.67 | 64.42 | 2,196,947 | +0.82(+1.29%) |
Dec 28, 2011 | 64.49 | 64.85 | 62.98 | 63.60 | 3,402,802 | -0.71(-1.10%) |
Dec 27, 2011 | 64.30 | 64.82 | 63.65 | 64.31 | 1,775,562 | -0.17(-0.27%) |
Dec 23, 2011 | 64.13 | 64.54 | 63.55 | 64.48 | 1,391,877 | +0.80(+1.25%) |
Dec 21, 2011 | 64.70 | 64.78 | 62.35 | 63.68 | 4,834,517 | -1.48(-2.28%) |
Dec 20, 2011 | 63.58 | 65.28 | 63.42 | 65.17 | 3,818,664 | +3.04(+4.89%) |
Dec 19, 2011 | 63.45 | 63.84 | 61.90 | 62.13 | 2,601,088 | -1.07(-1.70%) |
Dec 16, 2011 | 63.57 | 65.16 | 62.84 | 63.20 | 4,517,439 | +0.34(+0.54%) |
Dec 15, 2011 | 64.34 | 64.42 | 62.66 | 62.86 | 2,682,536 | -0.49(-0.78%) |
Dec 14, 2011 | 63.52 | 64.08 | 62.45 | 63.35 | 5,100,623 | -1.25(-1.94%) |
Dec 13, 2011 | 67.34 | 68.09 | 64.07 | 64.60 | 4,561,097 | -2.27(-3.39%) |
Dec 12, 2011 | 67.87 | 67.96 | 66.07 | 66.87 | 2,667,247 | -1.98(-2.88%) |
Dec 09, 2011 | 66.82 | 69.13 | 66.60 | 68.85 | 3,116,197 | +2.33(+3.50%) |
Dec 08, 2011 | 67.81 | 68.35 | 66.25 | 66.52 | 3,493,663 | -1.95(-2.84%) |
Dec 07, 2011 | 69.34 | 69.46 | 67.56 | 68.47 | 3,746,803 | -1.53(-2.19%) |
Dec 06, 2011 | 69.09 | 70.61 | 68.68 | 70.00 | 3,045,737 | +0.72(+1.03%) |
Dec 05, 2011 | 70.62 | 70.69 | 68.68 | 69.29 | 3,407,974 | -0.01(-0.02%) |
Dec 02, 2011 | 70.92 | 70.95 | 69.29 | 69.30 | 3,844,495 | -0.43(-0.61%) |
Dec 01, 2011 | 69.54 | 70.46 | 68.91 | 69.73 | 2,984,365 | -0.01(-0.01%) |
Nov 30, 2011 | 66.75 | 69.86 | 66.75 | 69.74 | 6,045,785 | +5.69(+8.88%) |
Nov 29, 2011 | 65.75 | 65.94 | 63.96 | 64.05 | 3,629,131 | -1.43(-2.19%) |
Nov 28, 2011 | 65.22 | 65.70 | 64.49 | 65.48 | 4,132,657 | +3.19(+5.13%) |
Nov 25, 2011 | 62.74 | 63.44 | 62.29 | 62.29 | 1,373,602 | -0.58(-0.92%) |
Nov 23, 2011 | 64.01 | 64.21 | 62.55 | 62.87 | 3,713,553 | -1.98(-3.06%) |
Nov 22, 2011 | 65.94 | 66.03 | 63.63 | 64.85 | 5,012,663 | -1.10(-1.67%) |
Nov 21, 2011 | 66.86 | 67.17 | 65.27 | 65.95 | 3,626,252 | -2.11(-3.11%) |
Nov 18, 2011 | 69.58 | 69.58 | 67.84 | 68.06 | 2,950,986 | -0.55(-0.80%) |
Nov 17, 2011 | 70.78 | 71.22 | 68.06 | 68.61 | 3,258,170 | -2.06(-2.92%) |
Nov 16, 2011 | 70.88 | 72.46 | 70.54 | 70.68 | 2,668,400 | -0.87(-1.21%) |
Nov 15, 2011 | 71.38 | 72.11 | 70.67 | 71.54 | 2,041,767 | -0.13(-0.18%) |
Nov 14, 2011 | 70.94 | 72.08 | 70.82 | 71.67 | 2,738,742 | +0.50(+0.70%) |
Nov 11, 2011 | 71.19 | 71.95 | 70.87 | 71.17 | 2,924,890 | +1.04(+1.48%) |
Nov 10, 2011 | 70.76 | 71.16 | 69.18 | 70.14 | 3,583,664 | +0.67(+0.97%) |
Nov 09, 2011 | 70.85 | 71.54 | 69.24 | 69.47 | 5,153,241 | -3.84(-5.24%) |
Nov 08, 2011 | 73.36 | 73.53 | 71.07 | 73.31 | 3,592,502 | +0.49(+0.67%) |
Nov 07, 2011 | 74.22 | 74.76 | 71.80 | 72.82 | 3,808,355 | -1.72(-2.31%) |
Nov 04, 2011 | 73.48 | 74.59 | 72.85 | 74.54 | 3,689,420 | +0.11(+0.15%) |
Nov 03, 2011 | 72.47 | 74.95 | 72.10 | 74.43 | 4,915,327 | +3.22(+4.53%) |
Nov 02, 2011 | 71.30 | 72.33 | 70.33 | 71.21 | 4,493,098 | +1.98(+2.85%) |
Nov 01, 2011 | 67.92 | 70.24 | 67.70 | 69.24 | 5,606,096 | -2.45(-3.42%) |
Oct 31, 2011 | 72.36 | 73.48 | 71.50 | 71.69 | 4,065,797 | -2.39(-3.23%) |
Oct 28, 2011 | 72.80 | 74.65 | 72.49 | 74.08 | 3,405,051 | +0.75(+1.02%) |
Oct 27, 2011 | 71.17 | 74.19 | 70.97 | 73.33 | 7,916,268 | +4.92(+7.20%) |
Oct 26, 2011 | 68.78 | 69.83 | 66.87 | 68.41 | 6,139,510 | +0.77(+1.14%) |
Oct 25, 2011 | 66.40 | 68.46 | 65.25 | 67.64 | 13,253,934 | -3.61(-5.07%) |
Oct 24, 2011 | 69.34 | 71.53 | 69.21 | 71.25 | 6,586,150 | +3.32(+4.88%) |
Oct 21, 2011 | 67.32 | 68.01 | 66.17 | 67.93 | 4,448,485 | +1.72(+2.59%) |
Oct 20, 2011 | 65.80 | 66.76 | 64.82 | 66.21 | 3,962,683 | +0.97(+1.49%) |
Oct 19, 2011 | 67.55 | 67.67 | 64.93 | 65.24 | 5,289,592 | -2.36(-3.49%) |
Oct 18, 2011 | 66.92 | 68.31 | 65.57 | 67.60 | 6,769,695 | +1.00(+1.50%) |
Oct 17, 2011 | 69.29 | 69.29 | 66.33 | 66.60 | 6,970,379 | -3.77(-5.36%) |
Oct 14, 2011 | 70.14 | 70.84 | 68.93 | 70.37 | 3,088,938 | +1.53(+2.22%) |
Oct 13, 2011 | 68.52 | 69.01 | 66.87 | 68.84 | 3,649,104 | -0.17(-0.24%) |
Oct 12, 2011 | 69.83 | 70.45 | 68.43 | 69.00 | 6,429,222 | -0.03(-0.04%) |
Oct 11, 2011 | 67.16 | 69.49 | 66.86 | 69.03 | 3,924,989 | +1.20(+1.78%) |
Oct 10, 2011 | 66.30 | 67.83 | 65.72 | 67.83 | 3,933,724 | +2.82(+4.34%) |
Oct 07, 2011 | 65.80 | 66.02 | 64.35 | 65.01 | 4,904,045 | +0.11(+0.17%) |
Oct 06, 2011 | 64.34 | 65.10 | 63.81 | 64.90 | 4,165,638 | +1.23(+1.92%) |
Oct 05, 2011 | 61.40 | 64.00 | 60.92 | 63.68 | 5,180,995 | +2.31(+3.76%) |
Oct 04, 2011 | 57.45 | 61.64 | 57.34 | 61.37 | 7,255,106 | +2.96(+5.07%) |
Oct 03, 2011 | 58.90 | 60.32 | 57.98 | 58.41 | 5,652,834 | -0.47(-0.80%) |
Sep 30, 2011 | 60.48 | 61.01 | 58.77 | 58.88 | 8,063,328 | -3.45(-5.54%) |
Sep 29, 2011 | 64.79 | 64.95 | 60.28 | 62.33 | 6,592,194 | -0.36(-0.58%) |
Sep 28, 2011 | 66.25 | 66.92 | 62.51 | 62.69 | 5,435,441 | -3.58(-5.40%) |
Sep 27, 2011 | 66.63 | 68.45 | 65.84 | 66.27 | 6,063,111 | +1.75(+2.72%) |
Sep 26, 2011 | 62.94 | 64.64 | 60.78 | 64.51 | 5,134,991 | +2.32(+3.73%) |
Sep 23, 2011 | 61.17 | 63.39 | 60.89 | 62.19 | 5,668,149 | +0.72(+1.17%) |
Sep 22, 2011 | 62.67 | 63.95 | 60.64 | 61.47 | 9,476,827 | -4.58(-6.93%) |
Sep 21, 2011 | 67.77 | 68.91 | 65.98 | 66.05 | 5,682,125 | -1.90(-2.80%) |
Sep 20, 2011 | 70.03 | 70.51 | 67.94 | 67.95 | 4,913,552 | -2.00(-2.87%) |
Sep 19, 2011 | 68.57 | 70.55 | 67.99 | 69.96 | 4,762,603 | -0.58(-0.83%) |
Sep 16, 2011 | 71.02 | 71.90 | 69.71 | 70.54 | 6,132,897 | -0.01(-0.02%) |
Sep 15, 2011 | 69.82 | 70.66 | 68.77 | 70.56 | 6,886,143 | +2.66(+3.92%) |
Sep 14, 2011 | 67.02 | 69.00 | 65.75 | 67.89 | 6,934,393 | +1.42(+2.14%) |
Sep 13, 2011 | 64.57 | 67.58 | 64.18 | 66.47 | 9,019,865 | +3.71(+5.90%) |
Sep 12, 2011 | 61.90 | 63.60 | 60.80 | 62.77 | 4,973,477 | -0.79(-1.25%) |
Sep 09, 2011 | 63.76 | 64.87 | 62.36 | 63.56 | 6,845,915 | -1.33(-2.06%) |
Sep 08, 2011 | 64.22 | 66.65 | 64.02 | 64.90 | 5,374,138 | -0.35(-0.54%) |
Sep 07, 2011 | 63.55 | 65.61 | 63.45 | 65.25 | 4,526,965 | +3.58(+5.80%) |
Sep 06, 2011 | 59.57 | 61.82 | 59.31 | 61.67 | 4,547,505 | -0.92(-1.47%) |
Sep 02, 2011 | 62.39 | 64.02 | 62.09 | 62.60 | 4,484,373 | -2.84(-4.34%) |
Sep 01, 2011 | 66.91 | 67.94 | 65.39 | 65.44 | 3,770,818 | -1.56(-2.32%) |
Aug 31, 2011 | 66.48 | 68.46 | 66.10 | 66.99 | 5,411,100 | +1.40(+2.13%) |
Aug 30, 2011 | 64.72 | 66.26 | 63.81 | 65.59 | 3,710,597 | +0.38(+0.57%) |
Aug 29, 2011 | 64.72 | 65.27 | 63.76 | 65.22 | 3,340,491 | +2.16(+3.42%) |
Aug 26, 2011 | 60.22 | 63.10 | 59.70 | 63.06 | 4,300,994 | +1.69(+2.75%) |
Aug 25, 2011 | 63.20 | 63.63 | 60.95 | 61.38 | 3,642,867 | -1.05(-1.67%) |
Aug 24, 2011 | 60.45 | 62.62 | 59.70 | 62.42 | 3,945,174 | +1.75(+2.89%) |
Aug 23, 2011 | 58.37 | 60.67 | 57.58 | 60.67 | 4,519,969 | +3.03(+5.25%) |
Aug 22, 2011 | 60.58 | 60.89 | 57.41 | 57.64 | 5,203,853 | +0.03(+0.05%) |
Aug 19, 2011 | 58.96 | 60.89 | 57.40 | 57.61 | 6,631,165 | -2.47(-4.12%) |
Aug 18, 2011 | 62.80 | 62.86 | 59.35 | 60.09 | 10,740,343 | -5.90(-8.95%) |
Aug 17, 2011 | 67.99 | 68.02 | 65.08 | 65.99 | 5,345,310 | -1.26(-1.87%) |
Aug 16, 2011 | 68.17 | 68.53 | 66.73 | 67.25 | 4,793,212 | -1.79(-2.60%) |
Aug 15, 2011 | 68.53 | 69.59 | 67.98 | 69.04 | 4,254,420 | +1.23(+1.81%) |
Aug 12, 2011 | 67.80 | 69.20 | 67.24 | 67.81 | 6,009,559 | +1.87(+2.83%) |
Aug 11, 2011 | 62.82 | 67.04 | 62.56 | 65.95 | 6,608,481 | +4.03(+6.52%) |
Aug 10, 2011 | 63.84 | 64.38 | 61.73 | 61.91 | 8,998,520 | -3.49(-5.33%) |
Aug 09, 2011 | 62.22 | 65.53 | 60.18 | 65.40 | 9,130,048 | +5.34(+8.89%) |
Aug 08, 2011 | 62.22 | 64.38 | 59.59 | 60.06 | 8,020,862 | -6.17(-9.31%) |
Aug 05, 2011 | 68.88 | 69.27 | 63.18 | 66.23 | 9,394,761 | -0.65(-0.97%) |
Aug 04, 2011 | 71.34 | 72.47 | 66.76 | 66.87 | 9,049,522 | -6.02(-8.25%) |
Aug 03, 2011 | 71.60 | 73.08 | 68.73 | 72.89 | 7,328,624 | +1.72(+2.41%) |
Aug 02, 2011 | 73.81 | 75.40 | 71.12 | 71.17 | 7,997,386 | -3.33(-4.47%) |