Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 75.66 | 77.05 | 75.38 | 76.93 | 882,466 | +0.72(+0.94%) |
Sep 27, 2012 | 75.25 | 76.36 | 75.21 | 76.21 | 561,612 | +1.02(+1.36%) |
Sep 26, 2012 | 75.86 | 76.11 | 75.17 | 75.19 | 456,404 | -0.67(-0.89%) |
Sep 25, 2012 | 76.02 | 76.40 | 75.71 | 75.86 | 417,465 | -0.18(-0.24%) |
Sep 24, 2012 | 76.01 | 76.28 | 75.62 | 76.05 | 497,880 | -0.14(-0.19%) |
Sep 21, 2012 | 75.56 | 76.24 | 75.46 | 76.19 | 799,422 | +0.73(+0.97%) |
Sep 20, 2012 | 75.47 | 75.86 | 75.14 | 75.46 | 491,777 | -0.42(-0.55%) |
Sep 19, 2012 | 76.01 | 76.22 | 75.46 | 75.87 | 555,378 | -0.05(-0.07%) |
Sep 18, 2012 | 75.97 | 76.26 | 75.73 | 75.92 | 689,535 | -0.03(-0.04%) |
Sep 17, 2012 | 75.66 | 76.09 | 75.19 | 75.96 | 592,665 | +0.26(+0.34%) |
Sep 14, 2012 | 75.59 | 76.12 | 75.27 | 75.70 | 867,920 | +0.44(+0.59%) |
Sep 13, 2012 | 73.93 | 75.33 | 73.83 | 75.26 | 673,774 | +1.26(+1.71%) |
Sep 12, 2012 | 74.04 | 74.48 | 73.80 | 73.99 | 640,427 | -0.04(-0.06%) |
Sep 11, 2012 | 74.11 | 74.16 | 73.89 | 74.03 | 632,629 | +0.05(+0.07%) |
Sep 10, 2012 | 74.02 | 74.48 | 73.63 | 73.98 | 794,787 | +0.12(+0.16%) |
Sep 07, 2012 | 74.90 | 74.90 | 73.82 | 73.87 | 701,596 | -0.59(-0.79%) |
Sep 06, 2012 | 74.05 | 75.36 | 74.05 | 74.46 | 958,174 | +0.57(+0.77%) |
Sep 05, 2012 | 73.63 | 74.26 | 73.31 | 73.89 | 1,026,506 | +0.47(+0.63%) |
Sep 04, 2012 | 72.94 | 73.53 | 72.28 | 73.43 | 781,243 | +0.26(+0.35%) |
Aug 31, 2012 | 72.90 | 73.52 | 72.84 | 73.17 | 759,833 | +0.43(+0.59%) |
Aug 30, 2012 | 73.20 | 73.31 | 72.74 | 72.74 | 552,926 | -0.74(-1.01%) |
Aug 29, 2012 | 73.35 | 73.87 | 73.14 | 73.48 | 543,756 | -0.15(-0.20%) |
Aug 27, 2012 | 73.88 | 74.07 | 73.58 | 73.63 | 637,368 | -0.28(-0.38%) |
Aug 24, 2012 | 73.02 | 74.11 | 72.88 | 73.91 | 935,053 | +1.11(+1.52%) |
Aug 23, 2012 | 73.35 | 73.43 | 72.66 | 72.80 | 487,210 | -0.47(-0.65%) |
Aug 22, 2012 | 73.78 | 74.02 | 73.05 | 73.28 | 734,120 | -0.36(-0.49%) |
Aug 21, 2012 | 74.13 | 74.37 | 73.60 | 73.63 | 571,557 | -0.45(-0.61%) |
Aug 20, 2012 | 73.67 | 74.45 | 73.57 | 74.08 | 752,128 | +0.03(+0.04%) |
Aug 17, 2012 | 74.23 | 74.38 | 73.79 | 74.05 | 554,833 | -0.07(-0.10%) |
Aug 16, 2012 | 73.40 | 74.26 | 73.34 | 74.13 | 527,659 | +0.50(+0.68%) |
Aug 15, 2012 | 73.78 | 74.04 | 73.48 | 73.63 | 367,826 | -0.06(-0.08%) |
Aug 14, 2012 | 73.75 | 73.93 | 73.56 | 73.68 | 414,557 | +0.08(+0.11%) |
Aug 13, 2012 | 73.63 | 73.73 | 73.37 | 73.60 | 462,896 | -0.03(-0.03%) |
Aug 10, 2012 | 73.63 | 73.88 | 73.09 | 73.63 | 731,651 | +0.05(+0.07%) |
Aug 09, 2012 | 73.80 | 74.09 | 73.36 | 73.58 | 1,083,194 | -0.47(-0.63%) |
Aug 08, 2012 | 73.08 | 74.24 | 73.08 | 74.04 | 933,784 | +0.91(+1.24%) |
Aug 07, 2012 | 73.13 | 73.36 | 72.99 | 73.14 | 825,982 | +0.18(+0.25%) |
Aug 06, 2012 | 72.93 | 73.27 | 72.68 | 72.95 | 1,046,471 | +0.20(+0.27%) |
Aug 03, 2012 | 72.47 | 73.07 | 72.13 | 72.75 | 877,185 | +1.00(+1.39%) |
Aug 02, 2012 | 72.10 | 72.75 | 71.11 | 71.75 | 1,538,172 | -1.37(-1.88%) |
Aug 01, 2012 | 72.59 | 74.05 | 72.10 | 73.13 | 6,462,703 | +3.17(+4.53%) |
Jul 31, 2012 | 70.58 | 71.01 | 69.93 | 69.96 | 764,275 | -0.72(-1.01%) |
Jul 30, 2012 | 70.74 | 71.12 | 70.37 | 70.67 | 880,680 | -0.22(-0.31%) |
Jul 27, 2012 | 70.87 | 71.13 | 70.51 | 70.89 | 1,072,011 | +0.17(+0.25%) |
Jul 26, 2012 | 70.80 | 71.13 | 70.35 | 70.71 | 1,068,882 | +0.64(+0.91%) |
Jul 25, 2012 | 70.20 | 70.54 | 69.47 | 70.07 | 2,088,135 | -0.13(-0.19%) |
Jul 24, 2012 | 70.17 | 70.75 | 69.60 | 70.21 | 1,098,024 | +0.04(+0.06%) |
Jul 23, 2012 | 70.13 | 70.36 | 69.69 | 70.17 | 1,539,156 | -0.77(-1.08%) |
Jul 20, 2012 | 72.15 | 73.25 | 70.67 | 70.93 | 2,052,631 | -2.38(-3.25%) |
Jul 19, 2012 | 74.34 | 74.46 | 72.44 | 73.31 | 3,089,046 | -4.59(-5.89%) |
Jul 18, 2012 | 76.72 | 77.98 | 76.65 | 77.90 | 1,335,576 | +0.91(+1.18%) |
Jul 17, 2012 | 77.71 | 77.92 | 76.73 | 77.00 | 1,942,400 | -1.72(-2.19%) |
Jul 16, 2012 | 79.12 | 79.18 | 78.58 | 78.72 | 776,638 | -0.52(-0.66%) |
Jul 13, 2012 | 77.89 | 79.28 | 77.74 | 79.24 | 1,606,664 | +1.31(+1.68%) |
Jul 12, 2012 | 77.12 | 78.22 | 76.77 | 77.94 | 1,194,301 | +0.45(+0.58%) |
Jul 11, 2012 | 77.22 | 77.86 | 77.00 | 77.49 | 944,480 | +0.18(+0.24%) |
Jul 10, 2012 | 76.90 | 77.69 | 76.90 | 77.30 | 1,029,314 | +0.61(+0.79%) |
Jul 09, 2012 | 76.24 | 76.95 | 76.16 | 76.70 | 733,133 | +0.18(+0.24%) |
Jul 06, 2012 | 75.90 | 76.55 | 75.90 | 76.51 | 545,594 | +0.07(+0.10%) |
Jul 05, 2012 | 77.20 | 77.36 | 76.26 | 76.44 | 774,043 | -0.91(-1.17%) |
Jul 03, 2012 | 76.67 | 77.58 | 76.67 | 77.34 | 363,108 | +0.62(+0.80%) |
Jul 02, 2012 | 77.87 | 78.58 | 76.42 | 76.73 | 1,145,516 | -0.32(-0.41%) |
Jun 29, 2012 | 77.34 | 78.33 | 76.71 | 77.05 | 2,001,556 | +0.47(+0.62%) |
Jun 28, 2012 | 74.10 | 76.95 | 73.74 | 76.57 | 2,851,734 | +2.22(+2.99%) |
Jun 27, 2012 | 74.23 | 75.02 | 73.93 | 74.35 | 1,008,345 | +0.21(+0.28%) |
Jun 26, 2012 | 73.58 | 74.74 | 73.34 | 74.14 | 903,249 | +0.80(+1.09%) |
Jun 25, 2012 | 74.18 | 74.18 | 73.32 | 73.34 | 781,694 | -0.86(-1.15%) |
Jun 22, 2012 | 73.33 | 74.54 | 73.33 | 74.20 | 1,528,803 | +1.26(+1.72%) |
Jun 21, 2012 | 74.62 | 75.10 | 72.84 | 72.94 | 925,350 | -1.23(-1.66%) |
Jun 20, 2012 | 73.30 | 74.30 | 73.17 | 74.18 | 938,137 | +0.65(+0.88%) |
Jun 19, 2012 | 72.94 | 73.75 | 72.94 | 73.53 | 455,062 | +0.41(+0.56%) |
Jun 18, 2012 | 72.92 | 73.15 | 72.42 | 73.12 | 526,367 | +0.32(+0.45%) |
Jun 15, 2012 | 72.84 | 72.97 | 72.31 | 72.79 | 639,562 | +0.34(+0.47%) |
Jun 14, 2012 | 71.79 | 72.70 | 71.18 | 72.45 | 543,785 | +1.06(+1.49%) |
Jun 13, 2012 | 70.96 | 72.01 | 70.96 | 71.39 | 701,266 | +0.19(+0.27%) |
Jun 12, 2012 | 70.94 | 71.40 | 70.17 | 71.20 | 585,051 | +0.29(+0.41%) |
Jun 11, 2012 | 71.68 | 71.87 | 70.85 | 70.91 | 429,861 | -0.38(-0.54%) |
Jun 08, 2012 | 70.47 | 71.72 | 69.97 | 71.29 | 525,570 | +0.53(+0.75%) |
Jun 07, 2012 | 71.11 | 71.33 | 70.63 | 70.76 | 741,051 | +0.04(+0.06%) |
Jun 06, 2012 | 69.85 | 71.26 | 68.73 | 70.71 | 1,294,776 | +0.37(+0.52%) |
Jun 05, 2012 | 69.38 | 70.75 | 69.38 | 70.35 | 1,068,210 | +0.60(+0.86%) |
Jun 04, 2012 | 68.95 | 70.00 | 68.32 | 69.75 | 1,579,970 | +1.22(+1.78%) |
Jun 01, 2012 | 68.60 | 68.78 | 67.85 | 68.53 | 1,604,152 | -0.76(-1.09%) |
May 31, 2012 | 70.66 | 70.81 | 69.24 | 69.28 | 1,809,918 | -1.66(-2.33%) |
May 30, 2012 | 71.39 | 71.60 | 70.86 | 70.94 | 909,458 | -0.86(-1.19%) |
May 29, 2012 | 71.71 | 72.25 | 71.40 | 71.80 | 586,056 | +0.47(+0.66%) |
May 25, 2012 | 70.42 | 71.66 | 70.42 | 71.32 | 548,734 | +0.72(+1.03%) |
May 24, 2012 | 70.31 | 71.05 | 69.87 | 70.60 | 650,192 | +0.22(+0.31%) |
May 23, 2012 | 70.48 | 71.22 | 69.79 | 70.38 | 735,629 | -0.42(-0.60%) |
May 22, 2012 | 71.35 | 71.65 | 70.49 | 70.81 | 509,075 | -0.29(-0.41%) |
May 21, 2012 | 70.08 | 71.13 | 69.27 | 71.10 | 452,533 | +1.03(+1.47%) |
May 18, 2012 | 71.69 | 71.69 | 69.87 | 70.07 | 715,615 | -1.02(-1.44%) |
May 17, 2012 | 72.18 | 72.65 | 71.09 | 71.09 | 813,683 | -1.01(-1.41%) |
May 16, 2012 | 72.47 | 72.77 | 71.80 | 72.10 | 1,128,727 | -0.02(-0.03%) |
May 15, 2012 | 71.09 | 72.39 | 70.92 | 72.13 | 1,342,690 | +1.14(+1.61%) |
May 14, 2012 | 71.70 | 71.70 | 70.72 | 70.99 | 808,440 | -1.16(-1.60%) |
May 11, 2012 | 71.40 | 72.65 | 71.40 | 72.15 | 817,128 | +0.71(+0.99%) |
May 10, 2012 | 72.21 | 72.68 | 71.31 | 71.44 | 694,348 | -0.01(-0.01%) |
May 09, 2012 | 71.76 | 72.08 | 71.13 | 71.45 | 1,012,558 | -1.01(-1.39%) |
May 08, 2012 | 72.00 | 72.53 | 71.55 | 72.45 | 943,933 | +0.04(+0.06%) |
May 07, 2012 | 72.07 | 72.61 | 71.97 | 72.41 | 746,834 | +0.27(+0.38%) |
May 04, 2012 | 72.35 | 72.54 | 72.00 | 72.14 | 690,725 | -0.35(-0.48%) |
May 03, 2012 | 73.55 | 73.66 | 72.23 | 72.49 | 886,640 | -1.15(-1.56%) |
May 02, 2012 | 73.63 | 74.30 | 73.49 | 73.63 | 778,561 | -0.07(-0.10%) |
May 01, 2012 | 72.89 | 74.01 | 72.70 | 73.71 | 664,856 | +0.59(+0.81%) |
Apr 30, 2012 | 72.79 | 73.15 | 72.65 | 73.12 | 670,018 | +0.33(+0.46%) |
Apr 27, 2012 | 72.89 | 73.18 | 72.68 | 72.79 | 790,920 | -0.05(-0.07%) |
Apr 26, 2012 | 72.58 | 73.44 | 72.41 | 72.84 | 1,000,374 | +0.27(+0.38%) |
Apr 25, 2012 | 72.95 | 73.34 | 72.44 | 72.56 | 694,443 | -0.13(-0.18%) |
Apr 24, 2012 | 72.48 | 73.07 | 72.31 | 72.69 | 594,982 | +0.31(+0.43%) |
Apr 23, 2012 | 72.42 | 72.49 | 71.89 | 72.39 | 977,965 | -0.48(-0.66%) |
Apr 20, 2012 | 74.03 | 74.05 | 72.74 | 72.87 | 1,369,608 | -1.03(-1.40%) |
Apr 19, 2012 | 74.81 | 74.81 | 73.12 | 73.90 | 1,511,871 | -1.54(-2.04%) |
Apr 18, 2012 | 76.06 | 76.72 | 74.97 | 75.44 | 1,329,427 | -0.70(-0.92%) |
Apr 17, 2012 | 73.53 | 76.27 | 73.51 | 76.14 | 1,817,386 | +2.81(+3.83%) |
Apr 16, 2012 | 74.04 | 74.04 | 73.08 | 73.33 | 1,065,997 | -0.32(-0.43%) |
Apr 13, 2012 | 74.50 | 74.50 | 73.61 | 73.64 | 676,786 | -0.83(-1.12%) |
Apr 12, 2012 | 74.71 | 74.82 | 73.34 | 74.47 | 2,349,407 | -0.02(-0.02%) |
Apr 11, 2012 | 74.62 | 75.34 | 74.41 | 74.49 | 1,151,757 | +0.32(+0.43%) |
Apr 10, 2012 | 74.71 | 75.70 | 74.14 | 74.18 | 945,292 | -0.69(-0.92%) |
Apr 09, 2012 | 76.53 | 76.53 | 74.83 | 74.87 | 1,033,756 | -2.70(-3.49%) |
Apr 05, 2012 | 77.15 | 77.72 | 76.87 | 77.57 | 526,433 | +0.04(+0.05%) |
Apr 04, 2012 | 77.90 | 77.99 | 77.49 | 77.53 | 741,159 | -0.87(-1.10%) |
Apr 03, 2012 | 77.47 | 78.48 | 77.05 | 78.39 | 1,111,626 | +0.97(+1.26%) |
Apr 02, 2012 | 76.25 | 77.70 | 76.16 | 77.42 | 1,133,115 | +1.26(+1.66%) |
Mar 30, 2012 | 76.16 | 76.35 | 75.75 | 76.16 | 669,514 | +0.14(+0.19%) |
Mar 29, 2012 | 75.45 | 76.12 | 75.03 | 76.01 | 935,724 | +0.18(+0.24%) |
Mar 28, 2012 | 76.10 | 76.27 | 75.58 | 75.83 | 619,218 | -0.38(-0.50%) |
Mar 27, 2012 | 76.57 | 76.65 | 75.95 | 76.21 | 698,067 | -0.24(-0.32%) |
Mar 26, 2012 | 74.68 | 76.48 | 74.48 | 76.45 | 936,417 | +2.02(+2.72%) |
Mar 23, 2012 | 74.87 | 75.10 | 73.14 | 74.43 | 2,513,230 | -0.51(-0.68%) |
Mar 22, 2012 | 75.51 | 75.78 | 74.92 | 74.94 | 918,302 | -0.92(-1.21%) |
Mar 21, 2012 | 74.48 | 76.00 | 74.29 | 75.86 | 1,388,106 | +1.34(+1.80%) |
Mar 20, 2012 | 74.82 | 74.88 | 74.38 | 74.52 | 469,699 | -0.47(-0.62%) |
Mar 19, 2012 | 75.13 | 75.62 | 74.83 | 74.98 | 422,473 | -0.17(-0.22%) |
Mar 16, 2012 | 75.56 | 76.03 | 74.96 | 75.15 | 807,603 | -0.22(-0.30%) |
Mar 15, 2012 | 75.08 | 75.55 | 74.42 | 75.37 | 707,871 | +0.29(+0.39%) |
Mar 14, 2012 | 73.92 | 75.17 | 73.61 | 75.08 | 1,310,224 | +1.15(+1.55%) |
Mar 13, 2012 | 73.88 | 74.04 | 73.14 | 73.93 | 1,166,963 | +0.45(+0.61%) |
Mar 12, 2012 | 74.02 | 74.04 | 73.42 | 73.48 | 902,691 | -0.34(-0.46%) |
Mar 09, 2012 | 73.80 | 74.06 | 73.62 | 73.83 | 1,006,515 | +0.08(+0.11%) |
Mar 08, 2012 | 74.23 | 74.36 | 73.74 | 73.74 | 908,743 | -0.25(-0.34%) |
Mar 07, 2012 | 74.06 | 74.11 | 73.62 | 73.99 | 845,580 | +0.11(+0.15%) |
Mar 06, 2012 | 73.87 | 74.28 | 73.71 | 73.88 | 892,149 | -0.54(-0.73%) |
Mar 05, 2012 | 74.15 | 74.58 | 73.97 | 74.42 | 1,510,813 | +0.12(+0.16%) |
Mar 02, 2012 | 73.94 | 74.63 | 73.73 | 74.31 | 976,233 | +0.22(+0.29%) |
Mar 01, 2012 | 74.81 | 74.99 | 73.54 | 74.09 | 1,536,282 | -0.69(-0.92%) |
Feb 29, 2012 | 75.42 | 75.49 | 74.64 | 74.78 | 1,248,542 | -0.77(-1.01%) |
Feb 28, 2012 | 75.00 | 75.86 | 74.90 | 75.55 | 922,873 | +0.76(+1.01%) |
Feb 27, 2012 | 73.46 | 74.97 | 73.40 | 74.79 | 1,080,452 | +0.68(+0.92%) |
Feb 24, 2012 | 73.39 | 74.24 | 72.39 | 74.11 | 1,061,654 | +0.90(+1.23%) |
Feb 23, 2012 | 73.10 | 73.67 | 72.97 | 73.21 | 681,804 | -0.04(-0.06%) |
Feb 22, 2012 | 72.84 | 73.36 | 72.71 | 73.25 | 873,478 | +0.25(+0.34%) |
Feb 21, 2012 | 73.26 | 73.56 | 72.58 | 73.00 | 824,566 | -0.16(-0.22%) |
Feb 17, 2012 | 73.58 | 73.68 | 72.82 | 73.16 | 785,238 | -0.11(-0.15%) |
Feb 16, 2012 | 72.76 | 73.48 | 72.41 | 73.27 | 1,010,302 | +0.51(+0.70%) |
Feb 15, 2012 | 73.91 | 73.91 | 72.30 | 72.76 | 2,241,741 | -1.45(-1.95%) |
Feb 14, 2012 | 73.63 | 74.66 | 73.63 | 74.21 | 1,204,549 | +0.29(+0.39%) |
Feb 13, 2012 | 75.12 | 75.46 | 73.49 | 73.92 | 1,323,874 | -0.98(-1.31%) |
Feb 10, 2012 | 75.43 | 75.51 | 72.44 | 74.90 | 2,494,592 | -1.73(-2.26%) |
Feb 09, 2012 | 76.40 | 76.70 | 75.87 | 76.63 | 793,845 | +0.10(+0.13%) |
Feb 08, 2012 | 76.37 | 77.34 | 76.36 | 76.53 | 777,380 | +0.03(+0.04%) |
Feb 07, 2012 | 75.51 | 76.59 | 75.51 | 76.50 | 906,289 | +0.79(+1.04%) |
Feb 06, 2012 | 77.11 | 77.32 | 75.53 | 75.71 | 985,469 | -1.74(-2.25%) |
Feb 03, 2012 | 77.50 | 77.62 | 76.78 | 77.44 | 1,017,817 | +0.56(+0.72%) |
Feb 02, 2012 | 76.95 | 77.06 | 76.31 | 76.89 | 618,994 | -0.07(-0.09%) |
Feb 01, 2012 | 76.70 | 77.47 | 76.30 | 76.95 | 1,110,321 | +0.92(+1.21%) |
Jan 31, 2012 | 76.02 | 76.44 | 75.57 | 76.03 | 890,492 | +0.39(+0.52%) |
Jan 30, 2012 | 75.47 | 75.64 | 74.67 | 75.64 | 608,951 | -0.33(-0.44%) |
Jan 27, 2012 | 75.63 | 76.60 | 75.39 | 75.97 | 1,420,326 | +0.22(+0.29%) |
Jan 26, 2012 | 76.20 | 76.85 | 75.38 | 75.76 | 1,044,117 | -0.60(-0.78%) |
Jan 25, 2012 | 75.52 | 76.57 | 74.74 | 76.36 | 861,370 | +0.50(+0.66%) |
Jan 24, 2012 | 75.11 | 76.49 | 74.57 | 75.86 | 1,263,719 | +1.89(+2.55%) |
Jan 23, 2012 | 73.67 | 74.12 | 73.32 | 73.97 | 651,704 | +0.22(+0.30%) |
Jan 20, 2012 | 73.91 | 74.03 | 73.01 | 73.74 | 733,245 | -0.16(-0.21%) |
Jan 19, 2012 | 73.38 | 73.95 | 72.89 | 73.90 | 1,074,898 | +0.30(+0.41%) |
Jan 18, 2012 | 73.72 | 73.93 | 72.74 | 73.60 | 636,498 | -0.06(-0.08%) |
Jan 17, 2012 | 73.08 | 73.76 | 72.86 | 73.66 | 1,035,235 | +1.33(+1.84%) |
Jan 13, 2012 | 72.54 | 72.59 | 71.70 | 72.33 | 616,318 | -0.52(-0.72%) |
Jan 12, 2012 | 72.70 | 73.33 | 72.50 | 72.85 | 841,861 | +0.15(+0.21%) |
Jan 11, 2012 | 72.87 | 72.94 | 72.44 | 72.70 | 743,918 | -0.26(-0.35%) |
Jan 10, 2012 | 72.98 | 73.88 | 72.62 | 72.96 | 1,006,956 | +0.50(+0.69%) |
Jan 09, 2012 | 72.72 | 73.06 | 71.70 | 72.46 | 724,946 | -0.26(-0.35%) |
Jan 06, 2012 | 72.20 | 73.00 | 72.02 | 72.72 | 590,846 | +0.45(+0.62%) |
Jan 05, 2012 | 71.71 | 72.32 | 71.20 | 72.27 | 770,764 | +0.29(+0.40%) |
Jan 04, 2012 | 71.65 | 72.07 | 71.24 | 71.98 | 670,309 | +0.46(+0.64%) |
Dec 30, 2011 | 71.95 | 72.24 | 71.43 | 71.52 | 477,844 | -0.41(-0.57%) |
Dec 29, 2011 | 71.67 | 72.08 | 71.36 | 71.93 | 576,931 | +0.53(+0.75%) |
Dec 28, 2011 | 73.05 | 73.16 | 71.24 | 71.40 | 587,824 | -1.55(-2.12%) |
Dec 27, 2011 | 72.49 | 73.34 | 72.44 | 72.94 | 405,297 | +0.30(+0.41%) |
Dec 23, 2011 | 72.24 | 73.01 | 72.24 | 72.64 | 747,710 | +2.19(+3.11%) |
Dec 21, 2011 | 69.82 | 70.88 | 69.82 | 70.46 | 706,322 | +0.37(+0.53%) |
Dec 20, 2011 | 68.84 | 70.16 | 68.84 | 70.08 | 812,608 | +2.18(+3.21%) |
Dec 19, 2011 | 68.21 | 69.19 | 67.62 | 67.90 | 631,500 | -0.01(-0.01%) |
Dec 16, 2011 | 68.44 | 68.76 | 67.68 | 67.91 | 796,535 | +0.08(+0.12%) |
Dec 15, 2011 | 67.27 | 68.61 | 66.99 | 67.83 | 660,958 | +0.11(+0.16%) |
Dec 14, 2011 | 67.80 | 68.46 | 67.58 | 67.72 | 634,210 | -0.20(-0.29%) |
Dec 13, 2011 | 68.78 | 69.46 | 67.71 | 67.92 | 724,909 | -0.58(-0.85%) |
Dec 12, 2011 | 69.30 | 69.38 | 68.34 | 68.50 | 970,830 | -0.91(-1.31%) |
Dec 09, 2011 | 69.31 | 70.20 | 69.14 | 69.41 | 744,603 | +0.42(+0.62%) |
Dec 08, 2011 | 70.66 | 70.93 | 68.88 | 68.98 | 830,879 | -1.85(-2.61%) |
Dec 07, 2011 | 70.97 | 71.24 | 70.07 | 70.83 | 808,828 | -0.39(-0.55%) |
Dec 06, 2011 | 72.04 | 72.27 | 71.09 | 71.22 | 492,476 | -0.61(-0.85%) |
Dec 05, 2011 | 72.63 | 72.87 | 71.36 | 71.83 | 721,348 | +0.09(+0.13%) |
Dec 02, 2011 | 72.30 | 73.34 | 71.31 | 71.74 | 1,013,470 | +0.11(+0.15%) |
Dec 01, 2011 | 71.16 | 72.53 | 70.86 | 71.63 | 619,296 | +0.32(+0.44%) |
Nov 30, 2011 | 71.13 | 71.62 | 70.37 | 71.31 | 1,215,436 | +1.86(+2.67%) |
Nov 29, 2011 | 69.05 | 70.09 | 68.92 | 69.46 | 1,044,609 | +0.52(+0.76%) |
Nov 28, 2011 | 68.05 | 68.96 | 67.73 | 68.93 | 1,023,685 | +1.80(+2.68%) |
Nov 25, 2011 | 66.79 | 67.62 | 66.79 | 67.14 | 544,311 | +0.12(+0.19%) |
Nov 23, 2011 | 66.60 | 68.12 | 66.24 | 67.01 | 1,203,642 | +0.15(+0.22%) |
Nov 22, 2011 | 66.10 | 67.91 | 65.98 | 66.86 | 1,696,884 | +0.89(+1.35%) |
Nov 21, 2011 | 66.57 | 66.80 | 65.73 | 65.97 | 774,955 | -1.41(-2.09%) |
Nov 18, 2011 | 67.40 | 67.89 | 66.76 | 67.38 | 1,213,685 | +0.35(+0.52%) |
Nov 17, 2011 | 68.44 | 68.58 | 66.60 | 67.03 | 1,144,581 | -1.68(-2.45%) |
Nov 16, 2011 | 68.79 | 70.06 | 68.30 | 68.71 | 1,373,877 | -1.04(-1.49%) |
Nov 15, 2011 | 69.60 | 70.36 | 69.38 | 69.75 | 926,901 | -0.17(-0.24%) |
Nov 14, 2011 | 69.24 | 70.24 | 69.12 | 69.92 | 969,027 | +0.19(+0.27%) |
Nov 11, 2011 | 69.03 | 70.03 | 68.73 | 69.72 | 725,502 | +1.53(+2.24%) |
Nov 10, 2011 | 67.84 | 68.62 | 66.95 | 68.19 | 1,550,017 | +1.06(+1.57%) |
Nov 09, 2011 | 68.74 | 68.83 | 66.39 | 67.14 | 1,776,830 | -2.96(-4.23%) |
Nov 08, 2011 | 69.13 | 70.61 | 69.06 | 70.10 | 1,019,419 | +1.08(+1.57%) |
Nov 07, 2011 | 68.23 | 69.16 | 67.96 | 69.02 | 1,137,928 | +0.94(+1.38%) |
Nov 04, 2011 | 68.39 | 68.91 | 67.37 | 68.08 | 1,045,065 | -0.70(-1.02%) |
Nov 03, 2011 | 68.79 | 69.20 | 68.24 | 68.78 | 676,410 | +0.74(+1.09%) |
Nov 02, 2011 | 68.38 | 68.83 | 67.54 | 68.04 | 849,598 | +0.56(+0.83%) |
Nov 01, 2011 | 68.22 | 68.95 | 67.45 | 67.48 | 975,230 | -2.28(-3.27%) |
Oct 31, 2011 | 71.53 | 71.95 | 69.76 | 69.76 | 905,767 | -2.51(-3.48%) |
Oct 28, 2011 | 71.07 | 72.49 | 70.76 | 72.27 | 1,496,252 | +1.11(+1.55%) |
Oct 27, 2011 | 70.76 | 71.34 | 69.84 | 71.16 | 1,235,653 | +1.78(+2.57%) |
Oct 26, 2011 | 70.76 | 70.92 | 69.11 | 69.38 | 1,687,314 | -0.56(-0.80%) |
Oct 25, 2011 | 69.69 | 71.09 | 69.51 | 69.94 | 1,868,259 | +0.83(+1.20%) |
Oct 24, 2011 | 68.63 | 69.45 | 68.07 | 69.11 | 1,122,756 | +0.69(+1.01%) |
Oct 21, 2011 | 68.51 | 68.88 | 67.89 | 68.42 | 1,452,123 | +0.84(+1.24%) |
Oct 20, 2011 | 68.10 | 69.07 | 65.21 | 67.58 | 2,122,614 | -0.59(-0.87%) |
Oct 19, 2011 | 68.54 | 69.59 | 67.94 | 68.17 | 1,249,442 | -0.53(-0.77%) |
Oct 18, 2011 | 66.98 | 68.98 | 66.64 | 68.70 | 1,894,941 | +1.91(+2.86%) |
Oct 17, 2011 | 66.59 | 67.45 | 66.32 | 66.79 | 858,625 | -0.15(-0.22%) |
Oct 14, 2011 | 66.01 | 66.96 | 65.98 | 66.94 | 781,106 | +1.41(+2.16%) |
Oct 13, 2011 | 66.85 | 66.85 | 64.89 | 65.52 | 940,064 | -1.36(-2.03%) |
Oct 12, 2011 | 66.09 | 67.38 | 65.47 | 66.88 | 985,239 | +1.06(+1.62%) |
Oct 11, 2011 | 66.12 | 66.20 | 64.97 | 65.81 | 1,086,249 | -1.11(-1.65%) |
Oct 10, 2011 | 65.80 | 66.92 | 65.64 | 66.92 | 1,061,080 | +1.76(+2.69%) |
Oct 07, 2011 | 65.29 | 65.85 | 64.20 | 65.17 | 1,412,759 | +0.20(+0.31%) |
Oct 06, 2011 | 63.89 | 65.02 | 63.80 | 64.97 | 2,203,494 | +1.75(+2.76%) |
Oct 05, 2011 | 64.77 | 64.85 | 62.53 | 63.22 | 2,178,430 | -1.49(-2.30%) |
Oct 04, 2011 | 62.59 | 64.76 | 62.04 | 64.71 | 1,465,677 | +1.47(+2.33%) |