Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 72.94 | 72.95 | 72.49 | 72.74 | 9,029,494 | -0.40(-0.55%) |
Sep 27, 2012 | 72.88 | 73.27 | 72.72 | 73.14 | 8,783,935 | +0.56(+0.77%) |
Sep 26, 2012 | 72.91 | 73.02 | 72.49 | 72.58 | 8,951,648 | -0.39(-0.53%) |
Sep 25, 2012 | 73.76 | 73.96 | 72.73 | 72.97 | 12,122,978 | -0.53(-0.72%) |
Sep 24, 2012 | 73.36 | 73.95 | 73.31 | 73.50 | 10,909,805 | -0.02(-0.02%) |
Sep 21, 2012 | 73.97 | 73.97 | 73.31 | 73.52 | 16,476,007 | -0.03(-0.04%) |
Sep 20, 2012 | 72.48 | 73.75 | 72.08 | 73.55 | 11,676,262 | +0.78(+1.07%) |
Sep 19, 2012 | 73.08 | 73.13 | 72.29 | 72.77 | 9,578,564 | -0.23(-0.32%) |
Sep 18, 2012 | 73.01 | 73.43 | 72.76 | 73.00 | 8,171,896 | -0.11(-0.15%) |
Sep 17, 2012 | 73.13 | 73.96 | 72.95 | 73.11 | 11,872,557 | -0.07(-0.09%) |
Sep 14, 2012 | 72.98 | 73.78 | 72.69 | 73.18 | 14,388,102 | +0.43(+0.59%) |
Sep 13, 2012 | 71.60 | 73.00 | 71.22 | 72.74 | 12,398,182 | +1.30(+1.82%) |
Sep 12, 2012 | 71.29 | 71.61 | 71.17 | 71.45 | 7,083,226 | +0.19(+0.26%) |
Sep 11, 2012 | 71.19 | 71.62 | 71.15 | 71.26 | 7,625,241 | +0.14(+0.19%) |
Sep 10, 2012 | 71.27 | 71.49 | 70.90 | 71.12 | 8,351,835 | -0.02(-0.04%) |
Sep 07, 2012 | 70.50 | 71.15 | 70.36 | 71.15 | 8,104,784 | +0.61(+0.86%) |
Sep 06, 2012 | 69.63 | 70.80 | 69.63 | 70.54 | 8,863,075 | +1.41(+2.04%) |
Sep 05, 2012 | 69.65 | 69.73 | 69.02 | 69.13 | 7,116,169 | -0.28(-0.40%) |
Sep 04, 2012 | 69.92 | 70.07 | 69.20 | 69.41 | 7,422,437 | -0.59(-0.84%) |
Aug 31, 2012 | 69.69 | 70.49 | 69.69 | 70.00 | 8,905,148 | +0.77(+1.11%) |
Aug 30, 2012 | 69.58 | 69.71 | 69.22 | 69.23 | 5,644,958 | -0.54(-0.78%) |
Aug 29, 2012 | 70.10 | 70.17 | 69.65 | 69.77 | 5,281,637 | +0.04(+0.06%) |
Aug 27, 2012 | 70.01 | 70.14 | 69.56 | 69.73 | 5,429,538 | -0.17(-0.25%) |
Aug 24, 2012 | 69.13 | 70.02 | 69.12 | 69.91 | 5,533,191 | +0.45(+0.65%) |
Aug 23, 2012 | 69.95 | 70.00 | 69.24 | 69.46 | 6,713,144 | -0.54(-0.77%) |
Aug 22, 2012 | 69.84 | 70.12 | 69.45 | 69.99 | 7,122,809 | +0.11(+0.15%) |
Aug 21, 2012 | 70.40 | 70.80 | 69.76 | 69.89 | 7,446,049 | -0.34(-0.48%) |
Aug 20, 2012 | 70.33 | 70.45 | 69.99 | 70.22 | 6,261,982 | -0.09(-0.12%) |
Aug 17, 2012 | 70.72 | 70.88 | 70.22 | 70.31 | 9,041,084 | -0.41(-0.58%) |
Aug 16, 2012 | 70.35 | 70.89 | 69.96 | 70.72 | 8,643,764 | +0.47(+0.67%) |
Aug 15, 2012 | 69.98 | 70.52 | 69.90 | 70.25 | 7,274,191 | +0.09(+0.13%) |
Aug 14, 2012 | 70.40 | 70.50 | 69.94 | 70.16 | 10,152,670 | +0.02(+0.04%) |
Aug 13, 2012 | 70.16 | 70.33 | 69.78 | 70.14 | 7,002,928 | -0.17(-0.24%) |
Aug 10, 2012 | 69.32 | 70.36 | 68.90 | 70.30 | 8,249,955 | +0.57(+0.82%) |
Aug 09, 2012 | 69.50 | 70.14 | 69.18 | 69.73 | 7,828,078 | +0.30(+0.44%) |
Aug 08, 2012 | 69.03 | 69.74 | 68.95 | 69.43 | 8,791,726 | +0.12(+0.17%) |
Aug 07, 2012 | 69.10 | 69.59 | 69.04 | 69.31 | 8,807,743 | +0.40(+0.58%) |
Aug 06, 2012 | 68.57 | 69.41 | 68.54 | 68.92 | 8,401,446 | +0.12(+0.17%) |
Aug 03, 2012 | 68.81 | 69.27 | 68.66 | 68.80 | 9,638,464 | +1.16(+1.71%) |
Aug 02, 2012 | 67.77 | 68.06 | 67.16 | 67.64 | 10,760,354 | -0.76(-1.11%) |
Aug 01, 2012 | 67.93 | 68.87 | 67.57 | 68.40 | 13,508,897 | +0.56(+0.82%) |
Jul 31, 2012 | 67.83 | 68.61 | 67.81 | 67.85 | 16,175,282 | -0.15(-0.22%) |
Jul 30, 2012 | 67.41 | 68.06 | 67.34 | 67.99 | 9,351,476 | +0.35(+0.51%) |
Jul 27, 2012 | 67.72 | 67.80 | 66.33 | 67.65 | 13,470,562 | +0.61(+0.91%) |
Jul 26, 2012 | 66.61 | 67.26 | 66.41 | 67.03 | 11,002,795 | +1.37(+2.08%) |
Jul 25, 2012 | 65.95 | 66.11 | 65.18 | 65.67 | 8,845,156 | -0.15(-0.23%) |
Jul 24, 2012 | 66.97 | 66.97 | 64.77 | 65.81 | 10,748,759 | -1.02(-1.53%) |
Jul 23, 2012 | 66.40 | 67.04 | 65.65 | 66.84 | 9,614,823 | -0.77(-1.14%) |
Jul 20, 2012 | 66.97 | 67.64 | 66.56 | 67.60 | 15,135,828 | +0.22(+0.32%) |
Jul 19, 2012 | 66.82 | 67.47 | 66.32 | 67.39 | 11,030,451 | +0.59(+0.89%) |
Jul 18, 2012 | 66.12 | 66.85 | 66.04 | 66.79 | 8,913,137 | +0.28(+0.42%) |
Jul 17, 2012 | 66.24 | 66.56 | 65.37 | 66.51 | 10,769,979 | +0.40(+0.61%) |
Jul 16, 2012 | 65.45 | 66.40 | 65.32 | 66.11 | 8,374,541 | +0.48(+0.73%) |
Jul 13, 2012 | 65.22 | 65.75 | 64.93 | 65.64 | 10,937,566 | +0.61(+0.93%) |
Jul 12, 2012 | 64.58 | 65.68 | 64.56 | 65.03 | 12,713,574 | +0.11(+0.17%) |
Jul 11, 2012 | 64.58 | 65.40 | 64.40 | 64.92 | 9,579,291 | +0.60(+0.93%) |
Jul 10, 2012 | 64.93 | 65.25 | 63.95 | 64.32 | 10,375,879 | -0.36(-0.56%) |
Jul 09, 2012 | 64.99 | 65.03 | 64.11 | 64.68 | 8,452,378 | -0.38(-0.58%) |
Jul 06, 2012 | 65.00 | 65.23 | 64.63 | 65.05 | 7,449,071 | -0.59(-0.91%) |
Jul 05, 2012 | 65.80 | 66.28 | 65.46 | 65.65 | 8,148,687 | -0.83(-1.25%) |
Jul 03, 2012 | 65.81 | 66.50 | 65.77 | 66.48 | 6,590,531 | +0.93(+1.43%) |
Jul 02, 2012 | 65.38 | 65.68 | 64.82 | 65.54 | 9,199,633 | +0.22(+0.34%) |
Jun 29, 2012 | 65.21 | 65.33 | 64.61 | 65.32 | 17,159,428 | +1.26(+1.97%) |
Jun 28, 2012 | 63.06 | 64.17 | 62.80 | 64.06 | 11,322,423 | +0.55(+0.87%) |
Jun 27, 2012 | 62.82 | 63.71 | 62.69 | 63.51 | 9,269,084 | +1.00(+1.60%) |
Jun 26, 2012 | 61.28 | 62.71 | 61.19 | 62.50 | 12,300,860 | +1.16(+1.89%) |
Jun 25, 2012 | 61.51 | 61.64 | 60.78 | 61.34 | 11,452,337 | -0.84(-1.35%) |
Jun 22, 2012 | 62.32 | 62.61 | 61.65 | 62.19 | 18,918,742 | +0.26(+0.42%) |
Jun 21, 2012 | 64.06 | 64.24 | 61.83 | 61.93 | 13,714,749 | -2.24(-3.48%) |
Jun 20, 2012 | 64.42 | 64.73 | 63.52 | 64.16 | 12,290,092 | -0.27(-0.41%) |
Jun 19, 2012 | 64.38 | 64.79 | 64.25 | 64.43 | 9,876,980 | +0.37(+0.58%) |
Jun 18, 2012 | 63.86 | 64.37 | 63.77 | 64.06 | 10,709,508 | -0.54(-0.83%) |
Jun 15, 2012 | 63.77 | 64.70 | 63.55 | 64.59 | 17,914,264 | +1.49(+2.36%) |
Jun 14, 2012 | 62.02 | 63.26 | 61.85 | 63.10 | 10,562,993 | +1.11(+1.79%) |
Jun 13, 2012 | 62.34 | 62.78 | 61.73 | 61.99 | 8,381,554 | -0.38(-0.61%) |
Jun 12, 2012 | 62.04 | 62.47 | 61.64 | 62.37 | 9,582,467 | +0.51(+0.83%) |
Jun 11, 2012 | 63.15 | 63.36 | 61.65 | 61.86 | 11,365,785 | -0.58(-0.92%) |
Jun 08, 2012 | 61.85 | 62.53 | 61.72 | 62.43 | 9,309,102 | +0.28(+0.45%) |
Jun 07, 2012 | 62.52 | 63.15 | 62.03 | 62.16 | 12,873,644 | +0.37(+0.59%) |
Jun 06, 2012 | 60.61 | 61.79 | 60.42 | 61.79 | 11,496,940 | +2.05(+3.43%) |
Jun 05, 2012 | 59.68 | 59.98 | 59.30 | 59.74 | 9,515,763 | -0.06(-0.09%) |
Jun 04, 2012 | 59.73 | 60.14 | 59.27 | 59.80 | 10,973,997 | +0.11(+0.18%) |
Jun 01, 2012 | 59.84 | 60.24 | 59.45 | 59.69 | 14,929,109 | -1.18(-1.93%) |
May 31, 2012 | 60.71 | 61.39 | 59.86 | 60.87 | 15,135,709 | +0.42(+0.70%) |
May 30, 2012 | 61.36 | 61.36 | 60.37 | 60.45 | 11,765,949 | -1.62(-2.60%) |
May 29, 2012 | 61.80 | 62.44 | 61.60 | 62.06 | 8,435,735 | +0.85(+1.40%) |
May 25, 2012 | 61.94 | 62.06 | 60.94 | 61.21 | 8,982,824 | -0.74(-1.20%) |
May 24, 2012 | 61.46 | 61.99 | 61.02 | 61.95 | 10,211,275 | +0.66(+1.07%) |
May 23, 2012 | 60.88 | 61.29 | 59.87 | 61.29 | 12,940,700 | -0.20(-0.32%) |
May 22, 2012 | 61.87 | 62.34 | 61.13 | 61.49 | 9,835,626 | -0.23(-0.37%) |
May 21, 2012 | 61.18 | 61.75 | 60.89 | 61.72 | 9,964,646 | +0.76(+1.25%) |
May 18, 2012 | 62.21 | 62.38 | 60.82 | 60.96 | 17,989,284 | -1.04(-1.68%) |
May 17, 2012 | 62.04 | 62.79 | 61.85 | 62.00 | 10,545,154 | +0.02(+0.04%) |
May 16, 2012 | 62.39 | 63.02 | 61.92 | 61.98 | 10,375,446 | +0.06(+0.10%) |
May 15, 2012 | 62.61 | 62.99 | 61.80 | 61.91 | 13,723,426 | -0.64(-1.02%) |
May 14, 2012 | 62.43 | 62.77 | 62.14 | 62.55 | 11,442,464 | -0.46(-0.73%) |
May 11, 2012 | 63.17 | 63.79 | 62.88 | 63.01 | 8,058,241 | -0.41(-0.65%) |
May 10, 2012 | 63.10 | 63.96 | 62.99 | 63.42 | 34,394,912 | +0.97(+1.55%) |
May 09, 2012 | 62.35 | 62.90 | 62.20 | 62.45 | 9,968,766 | -0.65(-1.03%) |
May 08, 2012 | 63.05 | 63.33 | 62.31 | 63.10 | 13,311,017 | -0.29(-0.45%) |
May 07, 2012 | 63.25 | 63.71 | 62.95 | 63.39 | 9,984,811 | -0.25(-0.40%) |
May 04, 2012 | 64.60 | 64.73 | 63.36 | 63.64 | 10,171,149 | -1.39(-2.14%) |
May 03, 2012 | 65.68 | 65.69 | 64.68 | 65.04 | 7,957,641 | -0.64(-0.97%) |
May 02, 2012 | 65.97 | 66.06 | 65.41 | 65.68 | 7,879,997 | -0.76(-1.15%) |
May 01, 2012 | 65.50 | 66.76 | 65.28 | 66.44 | 10,073,424 | +1.05(+1.60%) |
Apr 30, 2012 | 65.14 | 65.42 | 64.93 | 65.39 | 7,703,552 | +0.22(+0.34%) |
Apr 27, 2012 | 65.52 | 65.53 | 64.84 | 65.17 | 8,146,517 | -0.01(-0.02%) |
Apr 26, 2012 | 63.82 | 65.47 | 63.81 | 65.18 | 13,911,089 | +1.45(+2.28%) |
Apr 25, 2012 | 63.55 | 63.75 | 62.97 | 63.72 | 8,651,139 | +0.50(+0.80%) |
Apr 24, 2012 | 63.06 | 63.31 | 62.67 | 63.22 | 6,688,805 | +0.36(+0.58%) |
Apr 23, 2012 | 62.09 | 63.03 | 61.91 | 62.86 | 9,111,166 | -0.05(-0.08%) |
Apr 20, 2012 | 63.27 | 63.72 | 62.85 | 62.91 | 9,479,377 | +0.01(+0.01%) |
Apr 19, 2012 | 63.37 | 63.60 | 62.70 | 62.90 | 11,029,488 | -0.54(-0.85%) |
Apr 18, 2012 | 63.46 | 63.80 | 63.11 | 63.44 | 7,881,297 | -0.14(-0.22%) |
Apr 17, 2012 | 62.87 | 63.87 | 62.80 | 63.58 | 8,964,629 | +1.29(+2.08%) |
Apr 16, 2012 | 62.36 | 62.74 | 62.08 | 62.29 | 9,884,129 | +0.45(+0.72%) |
Apr 13, 2012 | 62.77 | 62.81 | 61.80 | 61.84 | 11,160,150 | -1.11(-1.76%) |
Apr 12, 2012 | 61.91 | 63.12 | 61.69 | 62.95 | 10,514,091 | +1.01(+1.62%) |
Apr 11, 2012 | 62.78 | 62.87 | 61.84 | 61.94 | 13,965,610 | -0.31(-0.49%) |
Apr 10, 2012 | 63.36 | 63.44 | 62.22 | 62.25 | 14,516,364 | -1.25(-1.97%) |
Apr 09, 2012 | 63.39 | 63.87 | 63.11 | 63.50 | 8,121,068 | -0.77(-1.20%) |
Apr 05, 2012 | 64.53 | 64.98 | 64.02 | 64.28 | 9,749,087 | -0.52(-0.80%) |
Apr 04, 2012 | 65.20 | 65.20 | 64.45 | 64.80 | 8,850,123 | -0.94(-1.44%) |
Apr 03, 2012 | 66.23 | 66.41 | 65.18 | 65.74 | 7,643,527 | -0.71(-1.07%) |
Apr 02, 2012 | 65.57 | 66.76 | 65.41 | 66.45 | 8,455,335 | +0.67(+1.02%) |
Mar 30, 2012 | 65.68 | 65.81 | 65.30 | 65.79 | 9,977,858 | +0.22(+0.34%) |
Mar 29, 2012 | 64.48 | 65.67 | 64.38 | 65.57 | 9,442,167 | +0.59(+0.91%) |
Mar 28, 2012 | 65.39 | 65.63 | 64.55 | 64.98 | 11,108,423 | -0.71(-1.07%) |
Mar 27, 2012 | 66.20 | 66.27 | 65.66 | 65.68 | 7,052,732 | -0.49(-0.74%) |
Mar 26, 2012 | 65.80 | 66.25 | 65.55 | 66.17 | 8,655,851 | +0.91(+1.39%) |
Mar 23, 2012 | 64.85 | 65.60 | 64.34 | 65.26 | 10,760,915 | +0.62(+0.96%) |
Mar 22, 2012 | 65.57 | 65.65 | 64.45 | 64.64 | 13,496,955 | -1.57(-2.37%) |
Mar 21, 2012 | 66.85 | 66.90 | 65.87 | 66.22 | 12,303,837 | -0.72(-1.07%) |
Mar 20, 2012 | 67.46 | 67.46 | 66.84 | 66.93 | 10,036,028 | -0.99(-1.46%) |
Mar 19, 2012 | 67.82 | 68.15 | 67.68 | 67.93 | 9,280,962 | +0.26(+0.38%) |
Mar 16, 2012 | 67.76 | 68.01 | 67.56 | 67.67 | 18,077,766 | +0.15(+0.23%) |
Mar 15, 2012 | 67.81 | 68.07 | 67.17 | 67.52 | 14,503,015 | -0.41(-0.60%) |
Mar 14, 2012 | 68.14 | 68.90 | 67.83 | 67.92 | 14,372,742 | -0.31(-0.45%) |
Mar 13, 2012 | 67.63 | 68.30 | 67.15 | 68.23 | 11,947,167 | +0.73(+1.08%) |
Mar 12, 2012 | 67.28 | 67.50 | 66.98 | 67.50 | 8,677,411 | +0.26(+0.39%) |
Mar 09, 2012 | 67.43 | 67.75 | 67.11 | 67.23 | 9,296,193 | -0.28(-0.42%) |
Mar 08, 2012 | 67.38 | 67.85 | 67.23 | 67.52 | 8,971,897 | +0.35(+0.52%) |
Mar 07, 2012 | 66.88 | 67.47 | 66.39 | 67.17 | 11,192,068 | +0.37(+0.56%) |
Mar 06, 2012 | 66.36 | 66.90 | 66.27 | 66.79 | 12,191,008 | -0.29(-0.43%) |
Mar 05, 2012 | 66.97 | 67.16 | 66.36 | 67.08 | 9,682,698 | -0.18(-0.26%) |
Mar 02, 2012 | 67.19 | 67.42 | 66.88 | 67.26 | 8,763,497 | -0.09(-0.14%) |
Mar 01, 2012 | 66.99 | 67.58 | 66.95 | 67.35 | 9,745,895 | +0.39(+0.59%) |
Feb 29, 2012 | 67.74 | 68.06 | 66.84 | 66.96 | 17,231,344 | -0.30(-0.45%) |
Feb 28, 2012 | 67.30 | 67.74 | 66.99 | 67.26 | 14,882,796 | -0.01(-0.02%) |
Feb 27, 2012 | 66.45 | 67.63 | 66.44 | 67.27 | 12,586,563 | +0.34(+0.50%) |
Feb 24, 2012 | 66.76 | 67.13 | 66.58 | 66.93 | 9,508,074 | +0.45(+0.67%) |
Feb 23, 2012 | 65.99 | 66.58 | 65.85 | 66.49 | 8,971,014 | +0.52(+0.79%) |
Feb 22, 2012 | 66.37 | 66.61 | 65.78 | 65.96 | 11,652,184 | -0.56(-0.84%) |
Feb 21, 2012 | 65.97 | 66.58 | 65.93 | 66.52 | 11,650,488 | +1.07(+1.64%) |
Feb 17, 2012 | 65.67 | 65.80 | 65.07 | 65.45 | 9,234,975 | +0.09(+0.13%) |
Feb 16, 2012 | 64.75 | 69.81 | 64.31 | 65.36 | 9,344,155 | +0.93(+1.45%) |
Feb 15, 2012 | 65.19 | 65.19 | 64.18 | 64.43 | 10,680,624 | -0.42(-0.64%) |
Feb 14, 2012 | 64.70 | 64.87 | 64.28 | 64.85 | 9,811,561 | +0.07(+0.10%) |
Feb 13, 2012 | 64.65 | 64.87 | 64.21 | 64.78 | 7,709,235 | +0.67(+1.04%) |
Feb 10, 2012 | 64.06 | 64.26 | 63.68 | 64.11 | 10,079,920 | -0.66(-1.02%) |
Feb 09, 2012 | 65.27 | 65.41 | 64.59 | 64.77 | 7,802,456 | -0.24(-0.37%) |
Feb 08, 2012 | 65.32 | 65.46 | 64.60 | 65.01 | 8,840,808 | -0.04(-0.07%) |
Feb 07, 2012 | 64.56 | 65.19 | 64.21 | 65.05 | 9,909,349 | +0.10(+0.15%) |
Feb 06, 2012 | 63.71 | 65.01 | 63.56 | 64.96 | 10,580,581 | +0.71(+1.11%) |
Feb 03, 2012 | 63.88 | 64.31 | 63.62 | 64.24 | 11,199,258 | +1.10(+1.75%) |
Feb 02, 2012 | 62.74 | 63.31 | 62.65 | 63.14 | 9,684,551 | +0.55(+0.88%) |
Feb 01, 2012 | 63.59 | 63.59 | 62.53 | 62.59 | 12,848,790 | -0.20(-0.32%) |
Jan 31, 2012 | 63.70 | 63.81 | 62.36 | 62.80 | 13,663,602 | -0.18(-0.28%) |
Jan 30, 2012 | 62.97 | 63.03 | 62.16 | 62.97 | 12,506,109 | -0.33(-0.53%) |
Jan 27, 2012 | 63.57 | 63.74 | 62.80 | 63.31 | 17,377,414 | -1.60(-2.47%) |
Jan 26, 2012 | 65.78 | 66.11 | 64.76 | 64.91 | 11,495,835 | -0.69(-1.06%) |
Jan 25, 2012 | 64.77 | 65.77 | 63.99 | 65.60 | 13,171,255 | +0.62(+0.95%) |
Jan 24, 2012 | 64.82 | 65.21 | 64.66 | 64.99 | 8,278,695 | -0.18(-0.27%) |
Jan 23, 2012 | 65.15 | 65.46 | 64.89 | 65.16 | 10,684,796 | +0.07(+0.11%) |
Jan 20, 2012 | 65.13 | 65.28 | 64.70 | 65.09 | 11,963,282 | -0.02(-0.04%) |
Jan 19, 2012 | 65.29 | 65.46 | 64.44 | 65.12 | 9,304,574 | +0.06(+0.09%) |
Jan 18, 2012 | 64.55 | 65.12 | 64.06 | 65.05 | 10,807,622 | +0.07(+0.10%) |
Jan 17, 2012 | 65.32 | 65.75 | 64.57 | 64.99 | 11,372,393 | +0.38(+0.59%) |
Jan 13, 2012 | 63.71 | 64.64 | 63.03 | 64.60 | 13,577,999 | +0.68(+1.07%) |
Jan 12, 2012 | 63.65 | 64.57 | 63.65 | 63.92 | 19,537,412 | -1.70(-2.60%) |
Jan 11, 2012 | 66.08 | 66.16 | 65.24 | 65.63 | 12,804,255 | -0.79(-1.18%) |
Jan 10, 2012 | 67.06 | 67.39 | 66.31 | 66.41 | 12,549,293 | -0.26(-0.39%) |
Jan 09, 2012 | 65.91 | 66.78 | 65.79 | 66.67 | 11,689,861 | +0.72(+1.09%) |
Jan 06, 2012 | 66.63 | 66.75 | 65.82 | 65.96 | 13,490,136 | -0.48(-0.72%) |
Jan 05, 2012 | 66.61 | 66.70 | 65.75 | 66.44 | 11,798,820 | -0.66(-0.98%) |
Jan 04, 2012 | 66.88 | 67.21 | 66.50 | 67.09 | 13,168,696 | +2.30(+3.55%) |
Dec 30, 2011 | 65.39 | 65.47 | 64.66 | 64.79 | 8,227,848 | -0.65(-1.00%) |
Dec 29, 2011 | 64.78 | 65.50 | 64.74 | 65.44 | 7,332,704 | +0.92(+1.43%) |
Dec 28, 2011 | 65.68 | 65.86 | 64.48 | 64.52 | 8,711,825 | -1.23(-1.87%) |
Dec 27, 2011 | 65.32 | 66.07 | 65.32 | 65.75 | 6,788,757 | +0.29(+0.45%) |
Dec 23, 2011 | 64.93 | 65.53 | 64.61 | 65.46 | 6,206,739 | +1.26(+1.96%) |
Dec 21, 2011 | 63.14 | 64.26 | 63.06 | 64.20 | 13,390,379 | +1.07(+1.70%) |
Dec 20, 2011 | 62.08 | 63.24 | 61.98 | 63.13 | 11,942,239 | +2.41(+3.96%) |
Dec 19, 2011 | 61.60 | 61.70 | 60.59 | 60.72 | 9,815,796 | -0.69(-1.13%) |
Dec 16, 2011 | 61.09 | 61.42 | 60.65 | 61.42 | 24,155,836 | +0.72(+1.19%) |
Dec 15, 2011 | 61.64 | 61.87 | 60.48 | 60.69 | 15,864,732 | -0.52(-0.86%) |
Dec 14, 2011 | 62.57 | 63.34 | 60.60 | 61.22 | 25,473,438 | -1.88(-2.98%) |
Dec 13, 2011 | 63.46 | 64.48 | 62.78 | 63.10 | 14,762,976 | +0.33(+0.53%) |
Dec 12, 2011 | 63.34 | 63.47 | 61.81 | 62.76 | 12,470,157 | -0.72(-1.13%) |
Dec 09, 2011 | 62.56 | 63.64 | 62.55 | 63.48 | 10,877,858 | +1.22(+1.96%) |
Dec 08, 2011 | 63.33 | 63.82 | 62.08 | 62.27 | 12,671,914 | -1.38(-2.17%) |
Dec 07, 2011 | 63.46 | 64.39 | 63.31 | 63.65 | 16,952,550 | +0.10(+0.15%) |
Dec 06, 2011 | 62.78 | 63.78 | 62.62 | 63.55 | 12,224,196 | +0.94(+1.50%) |
Dec 05, 2011 | 63.08 | 63.33 | 62.14 | 62.61 | 10,053,022 | +0.69(+1.11%) |
Dec 02, 2011 | 62.75 | 62.84 | 61.81 | 61.92 | 10,900,882 | -0.09(-0.14%) |
Dec 01, 2011 | 62.61 | 62.72 | 61.48 | 62.01 | 11,506,902 | -0.60(-0.96%) |
Nov 30, 2011 | 61.20 | 62.61 | 60.96 | 62.61 | 21,948,872 | +3.31(+5.58%) |
Nov 29, 2011 | 58.43 | 59.71 | 58.31 | 59.31 | 14,524,755 | +0.99(+1.69%) |
Nov 28, 2011 | 58.48 | 58.67 | 57.85 | 58.32 | 13,799,228 | +2.12(+3.77%) |
Nov 25, 2011 | 57.26 | 57.52 | 56.20 | 56.20 | 8,633,318 | -0.89(-1.56%) |
Nov 23, 2011 | 58.11 | 58.20 | 57.09 | 57.09 | 19,156,940 | -1.63(-2.77%) |
Nov 22, 2011 | 58.26 | 59.22 | 57.85 | 58.72 | 14,680,168 | +0.46(+0.79%) |
Nov 21, 2011 | 59.02 | 59.03 | 57.52 | 58.25 | 24,666,610 | -1.35(-2.27%) |
Nov 18, 2011 | 61.21 | 61.81 | 59.38 | 59.60 | 22,460,282 | -1.34(-2.20%) |
Nov 17, 2011 | 61.35 | 62.19 | 60.13 | 60.94 | 19,368,122 | -0.59(-0.96%) |
Nov 16, 2011 | 62.42 | 62.98 | 61.35 | 61.53 | 20,659,522 | -0.86(-1.38%) |
Nov 15, 2011 | 64.18 | 64.85 | 61.98 | 62.39 | 40,263,432 | -1.75(-2.73%) |
Nov 14, 2011 | 64.16 | 64.49 | 63.67 | 64.15 | 9,154,922 | -0.53(-0.82%) |
Nov 11, 2011 | 64.46 | 64.96 | 64.41 | 64.68 | 10,514,350 | +0.94(+1.47%) |
Nov 10, 2011 | 63.63 | 64.05 | 62.53 | 63.74 | 16,593,201 | +0.74(+1.17%) |
Nov 09, 2011 | 63.92 | 64.34 | 62.76 | 63.00 | 19,964,424 | -2.77(-4.21%) |
Nov 08, 2011 | 65.41 | 65.86 | 64.34 | 65.77 | 12,846,264 | +0.69(+1.06%) |
Nov 07, 2011 | 64.44 | 65.57 | 63.76 | 65.08 | 12,946,103 | +0.78(+1.21%) |
Nov 04, 2011 | 63.89 | 64.41 | 63.12 | 64.30 | 13,909,828 | +0.18(+0.28%) |
Nov 03, 2011 | 63.95 | 64.25 | 63.26 | 64.12 | 15,353,502 | +0.96(+1.52%) |
Nov 02, 2011 | 62.81 | 63.40 | 62.31 | 63.16 | 13,892,338 | +1.49(+2.41%) |
Nov 01, 2011 | 61.31 | 62.64 | 60.89 | 61.67 | 25,186,442 | -1.79(-2.83%) |
Oct 31, 2011 | 65.08 | 65.25 | 63.47 | 63.47 | 18,955,330 | -2.77(-4.19%) |
Oct 28, 2011 | 65.76 | 66.45 | 64.80 | 66.24 | 17,117,380 | +0.40(+0.61%) |
Oct 27, 2011 | 65.15 | 66.47 | 65.02 | 65.84 | 23,636,930 | +1.33(+2.06%) |
Oct 26, 2011 | 64.09 | 64.55 | 63.11 | 64.51 | 16,484,107 | +1.37(+2.17%) |
Oct 25, 2011 | 64.42 | 64.59 | 63.03 | 63.14 | 13,989,556 | -1.07(-1.67%) |
Oct 24, 2011 | 63.74 | 64.57 | 63.60 | 64.21 | 13,094,679 | +0.45(+0.70%) |
Oct 21, 2011 | 63.14 | 63.95 | 62.96 | 63.76 | 18,019,422 | +1.29(+2.07%) |
Oct 20, 2011 | 62.04 | 62.63 | 61.46 | 62.47 | 14,416,057 | +0.69(+1.12%) |
Oct 19, 2011 | 62.04 | 62.88 | 61.45 | 61.77 | 14,319,924 | -0.43(-0.69%) |
Oct 18, 2011 | 59.83 | 62.92 | 59.19 | 62.20 | 20,136,034 | +2.62(+4.40%) |
Oct 17, 2011 | 60.36 | 60.57 | 59.45 | 59.58 | 10,883,818 | -1.12(-1.85%) |
Oct 14, 2011 | 59.80 | 60.76 | 59.72 | 60.70 | 12,192,038 | +1.62(+2.74%) |
Oct 13, 2011 | 58.38 | 59.27 | 58.15 | 59.08 | 10,771,079 | +0.01(+0.01%) |
Oct 12, 2011 | 59.28 | 59.66 | 58.42 | 59.08 | 14,679,089 | +0.11(+0.18%) |
Oct 11, 2011 | 58.73 | 59.60 | 58.70 | 58.97 | 12,600,009 | -0.36(-0.61%) |
Oct 10, 2011 | 58.08 | 59.35 | 58.06 | 59.33 | 12,397,492 | +2.30(+4.03%) |
Oct 07, 2011 | 57.80 | 57.84 | 56.59 | 57.03 | 17,436,194 | -0.13(-0.22%) |
Oct 06, 2011 | 56.43 | 57.28 | 56.28 | 57.16 | 16,832,018 | -0.03(-0.05%) |
Oct 05, 2011 | 55.67 | 57.24 | 55.00 | 57.19 | 21,612,008 | +1.92(+3.48%) |
Oct 04, 2011 | 53.60 | 55.49 | 52.37 | 55.27 | 25,482,068 | +0.97(+1.78%) |