Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 75.22 | 75.32 | 74.18 | 74.34 | 7,362,257 | -1.29(-1.71%) |
Apr 27, 2012 | 75.95 | 75.99 | 75.31 | 75.63 | 5,860,250 | +0.12(+0.16%) |
Apr 26, 2012 | 75.21 | 75.63 | 74.51 | 75.51 | 10,116,014 | +0.69(+0.92%) |
Apr 25, 2012 | 77.29 | 77.48 | 74.00 | 74.82 | 22,019,044 | -3.59(-4.58%) |
Apr 24, 2012 | 77.58 | 78.69 | 77.47 | 78.41 | 7,865,494 | +1.09(+1.40%) |
Apr 23, 2012 | 76.91 | 77.43 | 76.04 | 77.33 | 7,551,146 | -0.60(-0.77%) |
Apr 20, 2012 | 77.96 | 78.57 | 77.84 | 77.93 | 5,556,166 | +0.27(+0.34%) |
Apr 19, 2012 | 79.00 | 79.40 | 76.94 | 77.66 | 7,781,038 | -1.01(-1.28%) |
Apr 18, 2012 | 77.54 | 79.04 | 77.54 | 78.67 | 6,763,225 | +0.58(+0.74%) |
Apr 17, 2012 | 77.72 | 78.66 | 76.87 | 78.09 | 7,386,879 | +1.20(+1.56%) |
Apr 16, 2012 | 77.74 | 78.48 | 76.47 | 76.89 | 9,459,032 | +0.61(+0.80%) |
Apr 13, 2012 | 76.47 | 77.02 | 75.81 | 76.27 | 8,776,446 | -0.40(-0.52%) |
Apr 12, 2012 | 73.59 | 76.71 | 73.57 | 76.67 | 12,436,369 | +3.38(+4.61%) |
Apr 11, 2012 | 73.31 | 73.83 | 72.56 | 73.29 | 8,577,000 | +0.95(+1.31%) |
Apr 10, 2012 | 74.58 | 74.67 | 71.89 | 72.34 | 12,719,045 | -2.26(-3.03%) |
Apr 09, 2012 | 74.60 | 75.12 | 74.05 | 74.60 | 8,795,770 | -1.66(-2.17%) |
Apr 05, 2012 | 76.14 | 77.17 | 75.93 | 76.26 | 6,353,602 | -0.28(-0.37%) |
Apr 04, 2012 | 75.47 | 76.96 | 75.16 | 76.54 | 7,751,095 | +0.04(+0.05%) |
Apr 03, 2012 | 77.53 | 77.86 | 76.23 | 76.50 | 8,089,948 | -0.75(-0.97%) |
Apr 02, 2012 | 76.35 | 77.75 | 75.66 | 77.25 | 7,235,332 | +0.53(+0.69%) |
Mar 30, 2012 | 76.86 | 77.02 | 76.05 | 76.73 | 6,639,209 | +0.36(+0.47%) |
Mar 29, 2012 | 74.64 | 76.55 | 74.54 | 76.37 | 11,539,518 | +1.27(+1.69%) |
Mar 28, 2012 | 77.76 | 77.77 | 74.59 | 75.10 | 14,222,880 | -2.74(-3.52%) |
Mar 27, 2012 | 78.28 | 78.92 | 77.71 | 77.84 | 5,846,540 | -0.50(-0.63%) |
Mar 26, 2012 | 78.37 | 79.02 | 77.88 | 78.33 | 6,345,481 | +0.66(+0.85%) |
Mar 23, 2012 | 76.78 | 78.23 | 74.29 | 77.67 | 8,365,217 | +1.01(+1.32%) |
Mar 22, 2012 | 77.27 | 77.75 | 76.14 | 76.66 | 13,116,685 | -1.85(-2.36%) |
Mar 21, 2012 | 79.85 | 80.21 | 78.51 | 78.51 | 11,002,105 | -1.27(-1.59%) |
Mar 20, 2012 | 80.67 | 80.67 | 79.60 | 79.78 | 11,226,404 | -2.14(-2.61%) |
Mar 19, 2012 | 81.76 | 82.18 | 81.24 | 81.92 | 6,575,552 | +0.11(+0.13%) |
Mar 16, 2012 | 82.13 | 82.30 | 81.42 | 81.81 | 8,020,668 | +0.09(+0.11%) |
Mar 15, 2012 | 81.31 | 81.74 | 80.24 | 81.72 | 7,380,264 | +0.85(+1.05%) |
Mar 14, 2012 | 81.55 | 81.72 | 80.14 | 80.87 | 8,580,975 | -0.74(-0.91%) |
Mar 13, 2012 | 79.04 | 81.67 | 78.74 | 81.61 | 11,213,951 | +3.14(+4.00%) |
Mar 12, 2012 | 79.31 | 79.92 | 78.28 | 78.47 | 9,022,109 | -0.92(-1.16%) |
Mar 09, 2012 | 79.87 | 80.02 | 79.09 | 79.39 | 9,063,707 | -0.04(-0.05%) |
Mar 08, 2012 | 78.94 | 79.64 | 78.27 | 79.44 | 8,567,294 | +1.44(+1.85%) |
Mar 07, 2012 | 76.83 | 78.24 | 76.58 | 78.00 | 10,217,788 | +1.69(+2.22%) |
Mar 06, 2012 | 76.76 | 77.19 | 75.78 | 76.30 | 17,505,820 | -3.00(-3.78%) |
Mar 05, 2012 | 80.35 | 80.60 | 78.89 | 79.30 | 11,593,211 | -1.73(-2.13%) |
Mar 02, 2012 | 81.51 | 82.07 | 80.53 | 81.03 | 7,503,414 | -0.65(-0.79%) |
Mar 01, 2012 | 82.60 | 83.11 | 81.40 | 81.68 | 10,363,689 | -0.59(-0.72%) |
Feb 29, 2012 | 83.65 | 83.84 | 81.88 | 82.27 | 9,409,891 | -1.12(-1.34%) |
Feb 28, 2012 | 83.42 | 83.71 | 82.98 | 83.38 | 5,571,479 | +0.09(+0.11%) |
Feb 27, 2012 | 82.72 | 83.92 | 82.51 | 83.29 | 6,815,886 | -0.27(-0.32%) |
Feb 24, 2012 | 83.76 | 84.24 | 83.32 | 83.56 | 6,211,343 | -0.14(-0.17%) |
Feb 23, 2012 | 83.47 | 83.88 | 82.84 | 83.70 | 7,031,440 | +0.28(+0.34%) |
Feb 22, 2012 | 82.66 | 83.88 | 82.48 | 83.42 | 6,948,007 | +0.58(+0.70%) |
Feb 21, 2012 | 82.48 | 83.87 | 82.40 | 82.84 | 10,439,511 | +0.76(+0.92%) |
Feb 17, 2012 | 82.39 | 82.48 | 81.42 | 82.08 | 5,964,491 | -0.01(-0.01%) |
Feb 16, 2012 | 81.19 | 82.15 | 80.96 | 82.09 | 7,578,997 | +1.03(+1.27%) |
Feb 15, 2012 | 82.47 | 82.62 | 80.63 | 81.06 | 11,386,127 | -1.38(-1.68%) |
Feb 14, 2012 | 81.63 | 82.46 | 81.55 | 82.44 | 8,919,748 | +0.54(+0.66%) |
Feb 13, 2012 | 81.18 | 82.01 | 80.44 | 81.90 | 7,916,257 | +1.40(+1.74%) |
Feb 10, 2012 | 79.96 | 80.52 | 79.47 | 80.49 | 8,818,845 | -0.78(-0.96%) |
Feb 09, 2012 | 82.40 | 82.58 | 81.10 | 81.27 | 10,504,062 | -0.87(-1.06%) |
Feb 08, 2012 | 81.99 | 82.35 | 81.55 | 82.14 | 5,705,270 | +0.17(+0.20%) |
Feb 07, 2012 | 81.43 | 82.19 | 81.03 | 81.98 | 7,121,471 | +0.02(+0.03%) |
Feb 06, 2012 | 81.57 | 82.30 | 81.25 | 81.96 | 6,982,418 | -0.12(-0.14%) |
Feb 03, 2012 | 80.80 | 82.58 | 80.60 | 82.07 | 14,197,712 | +2.60(+3.27%) |
Feb 02, 2012 | 79.81 | 79.97 | 79.14 | 79.47 | 7,115,511 | -0.14(-0.17%) |
Feb 01, 2012 | 79.77 | 80.24 | 79.19 | 79.61 | 9,354,117 | +1.01(+1.28%) |
Jan 31, 2012 | 80.16 | 80.67 | 78.31 | 78.60 | 10,561,525 | -0.93(-1.17%) |
Jan 30, 2012 | 79.25 | 79.77 | 75.24 | 79.53 | 8,285,078 | -0.63(-0.78%) |
Jan 27, 2012 | 79.62 | 80.66 | 79.00 | 80.16 | 10,882,138 | -0.02(-0.03%) |
Jan 26, 2012 | 80.83 | 82.12 | 79.74 | 80.18 | 25,717,680 | +1.63(+2.07%) |
Jan 25, 2012 | 76.35 | 78.72 | 76.35 | 78.55 | 14,782,047 | +1.99(+2.60%) |
Jan 24, 2012 | 75.94 | 76.93 | 75.74 | 76.56 | 7,742,139 | -0.06(-0.08%) |
Jan 23, 2012 | 76.29 | 77.25 | 76.09 | 76.62 | 9,722,730 | +0.53(+0.69%) |
Jan 20, 2012 | 75.88 | 76.30 | 75.52 | 76.09 | 9,164,203 | -0.08(-0.10%) |
Jan 19, 2012 | 75.38 | 76.18 | 74.65 | 76.17 | 13,139,910 | +1.07(+1.43%) |
Jan 18, 2012 | 73.95 | 75.27 | 73.83 | 75.10 | 9,432,711 | +0.97(+1.31%) |
Jan 17, 2012 | 74.45 | 75.15 | 74.09 | 74.13 | 12,361,621 | +0.64(+0.87%) |
Jan 13, 2012 | 72.23 | 73.65 | 72.10 | 73.49 | 13,831,903 | +0.39(+0.53%) |
Jan 12, 2012 | 71.70 | 73.17 | 70.75 | 73.10 | 14,587,133 | +1.65(+2.31%) |
Jan 11, 2012 | 71.59 | 72.03 | 71.28 | 71.45 | 10,077,236 | -0.23(-0.32%) |
Jan 10, 2012 | 70.60 | 71.70 | 70.48 | 71.68 | 13,310,156 | +2.05(+2.95%) |
Jan 09, 2012 | 68.91 | 69.85 | 68.84 | 69.63 | 9,114,854 | +0.96(+1.40%) |
Jan 06, 2012 | 68.86 | 68.99 | 68.35 | 68.67 | 7,634,501 | +0.17(+0.25%) |
Jan 05, 2012 | 68.01 | 68.96 | 67.34 | 68.50 | 7,747,637 | +0.48(+0.71%) |
Jan 04, 2012 | 66.98 | 68.49 | 66.98 | 68.02 | 10,228,864 | +3.05(+4.69%) |
Dec 30, 2011 | 65.39 | 65.56 | 64.96 | 64.97 | 4,573,735 | +0.01(+0.02%) |
Dec 29, 2011 | 64.15 | 65.16 | 64.15 | 64.96 | 4,959,890 | +0.87(+1.35%) |
Dec 28, 2011 | 65.80 | 65.83 | 63.94 | 64.09 | 7,305,104 | -1.56(-2.38%) |
Dec 27, 2011 | 65.76 | 66.25 | 65.62 | 65.65 | 4,411,877 | -0.50(-0.76%) |
Dec 23, 2011 | 66.12 | 66.27 | 65.72 | 66.15 | 4,698,084 | +0.44(+0.68%) |
Dec 21, 2011 | 65.82 | 65.98 | 64.47 | 65.71 | 9,993,581 | -0.07(-0.11%) |
Dec 20, 2011 | 64.01 | 65.90 | 63.99 | 65.78 | 10,923,194 | +3.21(+5.13%) |
Dec 19, 2011 | 63.17 | 64.34 | 62.34 | 62.57 | 11,043,157 | +0.04(+0.06%) |
Dec 16, 2011 | 63.69 | 64.19 | 62.53 | 62.53 | 16,121,405 | -0.36(-0.57%) |
Dec 15, 2011 | 63.67 | 63.74 | 62.45 | 62.89 | 10,656,221 | +0.50(+0.80%) |
Dec 14, 2011 | 64.25 | 64.40 | 61.88 | 62.39 | 18,915,300 | -2.85(-4.37%) |
Dec 13, 2011 | 67.44 | 67.90 | 64.61 | 65.24 | 11,801,040 | -1.62(-2.42%) |
Dec 12, 2011 | 67.67 | 67.77 | 66.20 | 66.86 | 8,822,525 | -1.96(-2.84%) |
Dec 09, 2011 | 67.14 | 69.05 | 67.01 | 68.82 | 9,957,939 | +2.19(+3.28%) |
Dec 08, 2011 | 67.65 | 68.50 | 66.40 | 66.63 | 10,933,796 | -1.41(-2.08%) |
Dec 07, 2011 | 68.11 | 68.33 | 67.26 | 68.05 | 11,359,352 | -0.77(-1.12%) |
Dec 06, 2011 | 69.29 | 69.51 | 68.04 | 68.81 | 8,984,993 | -0.64(-0.92%) |
Dec 05, 2011 | 70.08 | 70.25 | 69.08 | 69.45 | 10,437,512 | +0.40(+0.58%) |
Dec 02, 2011 | 70.10 | 70.28 | 68.85 | 69.05 | 11,015,272 | -0.38(-0.55%) |
Dec 01, 2011 | 69.72 | 70.28 | 68.67 | 69.43 | 10,447,221 | -0.76(-1.08%) |
Nov 30, 2011 | 67.87 | 70.21 | 67.87 | 70.19 | 18,216,510 | +5.26(+8.11%) |
Nov 29, 2011 | 65.72 | 65.84 | 64.86 | 64.93 | 8,442,959 | -0.67(-1.03%) |
Nov 28, 2011 | 64.79 | 65.89 | 64.53 | 65.60 | 11,628,140 | +3.41(+5.49%) |
Nov 25, 2011 | 62.60 | 63.39 | 62.12 | 62.19 | 4,293,210 | -0.75(-1.19%) |
Nov 23, 2011 | 64.10 | 64.25 | 62.70 | 62.93 | 10,660,571 | -1.60(-2.48%) |
Nov 22, 2011 | 65.11 | 65.41 | 63.52 | 64.53 | 10,445,365 | -0.81(-1.24%) |
Nov 21, 2011 | 66.02 | 66.05 | 64.16 | 65.34 | 13,738,808 | -2.02(-2.99%) |
Nov 18, 2011 | 67.80 | 67.97 | 66.80 | 67.36 | 8,459,206 | +0.09(+0.13%) |
Nov 17, 2011 | 68.63 | 68.89 | 66.55 | 67.27 | 14,062,088 | -1.39(-2.03%) |
Nov 16, 2011 | 69.01 | 70.42 | 68.56 | 68.66 | 11,319,821 | -0.95(-1.36%) |
Nov 15, 2011 | 68.99 | 70.09 | 68.70 | 69.61 | 12,216,667 | +0.39(+0.56%) |
Nov 14, 2011 | 69.90 | 70.33 | 68.76 | 69.22 | 11,968,004 | +0.29(+0.42%) |
Nov 11, 2011 | 67.10 | 68.99 | 66.96 | 68.94 | 13,693,631 | +2.82(+4.26%) |
Nov 10, 2011 | 66.68 | 66.98 | 65.40 | 66.12 | 10,211,884 | +0.40(+0.61%) |
Nov 09, 2011 | 67.05 | 67.39 | 65.36 | 65.72 | 15,629,178 | -3.05(-4.43%) |
Nov 08, 2011 | 68.81 | 68.84 | 67.36 | 68.76 | 10,202,945 | +0.64(+0.94%) |
Nov 07, 2011 | 68.56 | 69.02 | 66.97 | 68.12 | 10,157,142 | -0.53(-0.77%) |
Nov 04, 2011 | 68.34 | 68.83 | 67.26 | 68.66 | 9,511,061 | -0.19(-0.27%) |
Nov 03, 2011 | 68.45 | 69.09 | 67.31 | 68.84 | 15,560,845 | +1.48(+2.19%) |
Nov 02, 2011 | 66.71 | 67.58 | 66.12 | 67.36 | 12,972,936 | +1.66(+2.52%) |
Nov 01, 2011 | 64.54 | 66.69 | 63.82 | 65.71 | 18,886,538 | -2.03(-3.00%) |
Oct 31, 2011 | 68.15 | 68.58 | 67.30 | 67.74 | 12,929,764 | -1.71(-2.47%) |
Oct 28, 2011 | 68.63 | 70.24 | 68.59 | 69.45 | 12,133,002 | +0.37(+0.54%) |
Oct 27, 2011 | 68.12 | 70.08 | 67.85 | 69.08 | 19,328,850 | +3.41(+5.20%) |
Oct 26, 2011 | 65.84 | 66.15 | 64.55 | 65.67 | 13,593,100 | +1.20(+1.87%) |
Oct 25, 2011 | 65.51 | 66.33 | 63.84 | 64.46 | 14,934,128 | -1.35(-2.05%) |
Oct 24, 2011 | 65.80 | 66.62 | 65.11 | 65.81 | 22,827,892 | +3.14(+5.01%) |
Oct 21, 2011 | 61.26 | 62.75 | 61.17 | 62.67 | 16,012,762 | +2.24(+3.71%) |
Oct 20, 2011 | 60.16 | 60.95 | 59.16 | 60.42 | 13,173,030 | +0.83(+1.40%) |
Oct 19, 2011 | 60.38 | 60.92 | 59.24 | 59.59 | 12,236,012 | -0.83(-1.37%) |
Oct 18, 2011 | 58.09 | 61.02 | 57.59 | 60.42 | 19,034,108 | +2.28(+3.93%) |
Oct 17, 2011 | 60.50 | 60.89 | 58.00 | 58.14 | 14,297,542 | -1.83(-3.06%) |
Oct 14, 2011 | 59.09 | 60.07 | 58.76 | 59.97 | 10,316,004 | +1.89(+3.25%) |
Oct 13, 2011 | 57.92 | 58.41 | 57.29 | 58.08 | 11,150,996 | -0.19(-0.32%) |
Oct 12, 2011 | 58.49 | 59.05 | 57.81 | 58.26 | 14,615,531 | +0.74(+1.29%) |
Oct 11, 2011 | 55.68 | 57.87 | 55.68 | 57.52 | 25,025,458 | +1.09(+1.93%) |
Oct 10, 2011 | 55.11 | 56.87 | 55.06 | 56.43 | 14,445,864 | +2.57(+4.78%) |
Oct 07, 2011 | 55.46 | 55.48 | 53.27 | 53.86 | 19,666,704 | -1.12(-2.04%) |
Oct 06, 2011 | 54.17 | 55.05 | 54.07 | 54.98 | 22,166,386 | +2.02(+3.81%) |
Oct 05, 2011 | 51.95 | 53.21 | 50.98 | 52.96 | 13,562,124 | +1.23(+2.37%) |
Oct 04, 2011 | 49.03 | 51.89 | 48.17 | 51.73 | 20,651,852 | +1.42(+2.82%) |
Oct 03, 2011 | 51.75 | 52.48 | 50.28 | 50.31 | 15,110,398 | -2.35(-4.46%) |
Sep 30, 2011 | 52.39 | 54.12 | 52.22 | 52.66 | 14,783,728 | -1.11(-2.06%) |
Sep 29, 2011 | 54.83 | 55.11 | 52.20 | 53.76 | 14,387,991 | +0.22(+0.41%) |
Sep 28, 2011 | 55.72 | 56.45 | 53.40 | 53.54 | 13,153,539 | -1.85(-3.33%) |
Sep 27, 2011 | 56.52 | 56.95 | 55.00 | 55.39 | 15,162,726 | +0.58(+1.07%) |
Sep 26, 2011 | 53.28 | 54.91 | 52.23 | 54.81 | 14,045,095 | +2.13(+4.05%) |
Sep 23, 2011 | 52.37 | 53.84 | 52.07 | 52.67 | 16,975,610 | -0.03(-0.05%) |
Sep 22, 2011 | 54.41 | 54.60 | 51.78 | 52.70 | 29,371,538 | -3.89(-6.88%) |
Sep 21, 2011 | 59.27 | 59.47 | 56.55 | 56.60 | 23,079,156 | -3.07(-5.14%) |
Sep 20, 2011 | 61.07 | 61.17 | 59.55 | 59.66 | 12,614,436 | -0.67(-1.11%) |
Sep 19, 2011 | 59.85 | 60.73 | 58.71 | 60.33 | 12,530,774 | -0.93(-1.51%) |
Sep 16, 2011 | 62.37 | 62.37 | 60.77 | 61.26 | 14,710,478 | -0.50(-0.81%) |
Sep 15, 2011 | 61.80 | 62.54 | 61.17 | 61.76 | 11,633,819 | +0.82(+1.35%) |
Sep 14, 2011 | 61.05 | 62.02 | 58.86 | 60.94 | 14,892,251 | +0.31(+0.51%) |
Sep 13, 2011 | 59.80 | 61.51 | 59.46 | 60.63 | 13,744,281 | +0.82(+1.37%) |
Sep 12, 2011 | 58.43 | 60.01 | 57.94 | 59.81 | 15,203,144 | -0.06(-0.11%) |
Sep 09, 2011 | 61.35 | 61.51 | 59.29 | 59.88 | 16,372,103 | -2.20(-3.54%) |
Sep 08, 2011 | 62.27 | 63.46 | 61.62 | 62.07 | 13,928,488 | -1.18(-1.86%) |
Sep 07, 2011 | 62.62 | 63.26 | 61.63 | 63.25 | 13,066,411 | +2.13(+3.49%) |
Sep 06, 2011 | 58.65 | 61.35 | 58.56 | 61.12 | 12,121,780 | +0.23(+0.37%) |
Sep 02, 2011 | 60.80 | 61.83 | 60.17 | 60.89 | 16,759,458 | -2.26(-3.58%) |
Sep 01, 2011 | 65.03 | 66.17 | 62.96 | 63.15 | 14,990,886 | -1.75(-2.69%) |
Aug 31, 2011 | 65.43 | 66.91 | 64.11 | 64.90 | 17,754,982 | +0.83(+1.30%) |
Aug 30, 2011 | 62.76 | 64.80 | 62.30 | 64.06 | 13,813,932 | +1.20(+1.91%) |
Aug 29, 2011 | 62.12 | 63.15 | 61.58 | 62.86 | 10,717,795 | +2.13(+3.51%) |
Aug 26, 2011 | 58.61 | 61.27 | 57.80 | 60.73 | 13,262,513 | +1.36(+2.29%) |
Aug 25, 2011 | 61.50 | 61.94 | 59.05 | 59.37 | 11,504,717 | -1.53(-2.52%) |
Aug 24, 2011 | 59.36 | 61.13 | 58.62 | 60.90 | 14,215,201 | +1.73(+2.92%) |
Aug 23, 2011 | 57.44 | 59.19 | 56.91 | 59.18 | 16,400,077 | +2.20(+3.87%) |
Aug 22, 2011 | 59.15 | 59.22 | 56.74 | 56.97 | 13,249,119 | -0.06(-0.10%) |
Aug 19, 2011 | 58.42 | 60.62 | 56.92 | 57.03 | 19,271,286 | -2.40(-4.03%) |
Aug 18, 2011 | 60.23 | 60.48 | 58.12 | 59.43 | 23,547,170 | -3.07(-4.92%) |
Aug 17, 2011 | 64.26 | 64.75 | 62.15 | 62.50 | 14,891,427 | -1.22(-1.91%) |
Aug 16, 2011 | 64.20 | 64.45 | 63.13 | 63.72 | 15,166,156 | -1.44(-2.21%) |
Aug 15, 2011 | 65.22 | 66.18 | 64.67 | 65.16 | 14,666,586 | +1.11(+1.74%) |
Aug 12, 2011 | 64.94 | 65.11 | 63.34 | 64.05 | 16,074,110 | +1.83(+2.93%) |
Aug 11, 2011 | 60.72 | 63.32 | 59.86 | 62.22 | 19,851,602 | +2.67(+4.48%) |
Aug 10, 2011 | 61.84 | 62.19 | 59.47 | 59.56 | 21,488,660 | -2.83(-4.54%) |
Aug 09, 2011 | 61.50 | 62.47 | 57.65 | 62.39 | 28,707,998 | +3.48(+5.91%) |
Aug 08, 2011 | 61.50 | 62.87 | 58.66 | 58.91 | 29,852,090 | -5.98(-9.22%) |
Aug 05, 2011 | 65.70 | 65.97 | 61.67 | 64.89 | 31,971,226 | +1.03(+1.61%) |
Aug 04, 2011 | 67.32 | 67.54 | 63.83 | 63.86 | 26,140,092 | -4.80(-6.99%) |
Aug 03, 2011 | 69.83 | 70.10 | 66.71 | 68.66 | 23,710,768 | -0.64(-0.93%) |
Aug 02, 2011 | 70.99 | 72.42 | 69.26 | 69.30 | 16,904,398 | -2.52(-3.51%) |
Aug 01, 2011 | 70.45 | 73.33 | 70.46 | 71.83 | 18,040,878 | +1.38(+1.95%) |
Jul 29, 2011 | 70.12 | 71.29 | 69.38 | 70.45 | 17,228,302 | -0.61(-0.85%) |
Jul 28, 2011 | 72.39 | 72.81 | 70.92 | 71.06 | 13,234,081 | -1.21(-1.68%) |
Jul 27, 2011 | 74.47 | 74.60 | 72.03 | 72.27 | 14,978,454 | -2.75(-3.67%) |
Jul 26, 2011 | 75.53 | 75.59 | 74.67 | 75.02 | 10,033,531 | -0.33(-0.44%) |
Jul 25, 2011 | 74.28 | 75.81 | 74.03 | 75.35 | 12,145,156 | +0.36(+0.49%) |
Jul 22, 2011 | 75.38 | 75.44 | 74.53 | 74.99 | 36,143,084 | -4.60(-5.78%) |
Jul 21, 2011 | 79.20 | 80.18 | 78.53 | 79.59 | 13,063,971 | +0.92(+1.17%) |
Jul 20, 2011 | 78.95 | 79.15 | 78.17 | 78.67 | 8,064,959 | +0.48(+0.61%) |
Jul 19, 2011 | 77.66 | 78.43 | 77.16 | 78.19 | 9,355,416 | +1.31(+1.71%) |
Jul 18, 2011 | 77.35 | 77.36 | 75.71 | 76.88 | 9,644,427 | -0.78(-1.01%) |
Jul 15, 2011 | 77.24 | 77.66 | 76.09 | 77.66 | 9,382,365 | +1.26(+1.65%) |
Jul 14, 2011 | 77.29 | 78.47 | 75.99 | 76.40 | 10,384,495 | -0.75(-0.98%) |
Jul 13, 2011 | 77.04 | 78.42 | 76.94 | 77.15 | 9,602,302 | +1.21(+1.60%) |
Jul 12, 2011 | 76.43 | 77.02 | 75.75 | 75.94 | 11,113,968 | -0.87(-1.14%) |
Jul 11, 2011 | 76.99 | 77.75 | 76.16 | 76.81 | 10,657,577 | -1.60(-2.04%) |
Jul 08, 2011 | 77.07 | 78.41 | 76.55 | 78.41 | 11,684,884 | -0.87(-1.09%) |
Jul 07, 2011 | 79.23 | 80.00 | 79.00 | 79.27 | 10,425,484 | +1.10(+1.41%) |
Jul 06, 2011 | 76.78 | 78.20 | 76.75 | 78.17 | 9,757,020 | +1.17(+1.52%) |
Jul 05, 2011 | 76.64 | 77.25 | 76.23 | 77.00 | 9,686,389 | -0.13(-0.17%) |
Jul 01, 2011 | 75.38 | 77.53 | 75.10 | 77.14 | 12,889,706 | +1.53(+2.03%) |
Jun 30, 2011 | 73.40 | 75.94 | 73.37 | 75.60 | 14,923,963 | +2.20(+3.00%) |
Jun 29, 2011 | 74.18 | 74.20 | 72.72 | 73.40 | 12,168,173 | -0.34(-0.46%) |
Jun 28, 2011 | 72.04 | 73.91 | 72.01 | 73.74 | 11,101,295 | +2.16(+3.02%) |
Jun 27, 2011 | 70.99 | 72.08 | 70.36 | 71.58 | 7,910,478 | +0.56(+0.79%) |
Jun 24, 2011 | 71.76 | 71.80 | 70.62 | 71.02 | 11,964,655 | -0.38(-0.54%) |
Jun 23, 2011 | 69.52 | 71.48 | 68.85 | 71.41 | 14,984,527 | +0.28(+0.40%) |
Jun 22, 2011 | 71.85 | 72.79 | 71.07 | 71.12 | 10,489,728 | -0.88(-1.22%) |
Jun 21, 2011 | 70.60 | 72.41 | 70.35 | 72.00 | 13,571,758 | +2.28(+3.27%) |
Jun 20, 2011 | 69.32 | 69.86 | 69.18 | 69.72 | 10,539,470 | +1.58(+2.32%) |
Jun 17, 2011 | 68.50 | 68.84 | 67.69 | 68.14 | 11,711,277 | +0.35(+0.51%) |
Jun 16, 2011 | 67.74 | 68.79 | 66.90 | 67.79 | 12,513,420 | -0.13(-0.20%) |
Jun 15, 2011 | 68.59 | 69.14 | 67.83 | 67.93 | 11,467,322 | -1.57(-2.26%) |
Jun 14, 2011 | 68.78 | 69.91 | 68.27 | 69.50 | 11,940,508 | +1.72(+2.54%) |
Jun 13, 2011 | 68.84 | 69.26 | 67.27 | 67.78 | 13,753,633 | -0.96(-1.39%) |
Jun 10, 2011 | 70.16 | 70.23 | 68.47 | 68.74 | 13,532,245 | -1.75(-2.49%) |
Jun 09, 2011 | 69.80 | 70.81 | 69.75 | 70.49 | 8,683,323 | +0.87(+1.24%) |
Jun 08, 2011 | 70.45 | 70.92 | 69.43 | 69.62 | 13,744,294 | -1.31(-1.84%) |
Jun 07, 2011 | 71.90 | 71.97 | 70.88 | 70.93 | 9,548,121 | +0.01(+0.02%) |
Jun 06, 2011 | 71.19 | 72.16 | 70.64 | 70.92 | 11,395,709 | -0.88(-1.23%) |
Jun 03, 2011 | 71.36 | 72.78 | 70.41 | 71.80 | 13,392,441 | -0.32(-0.44%) |
May 24, 2011 | 72.70 | 73.11 | 71.78 | 72.12 | 10,242,110 | -0.24(-0.33%) |
May 23, 2011 | 71.95 | 72.80 | 71.28 | 72.36 | 14,217,994 | -1.73(-2.34%) |
May 20, 2011 | 74.74 | 74.92 | 73.57 | 74.09 | 12,190,970 | -0.69(-0.92%) |
May 19, 2011 | 75.71 | 75.89 | 74.50 | 74.78 | 12,133,757 | +0.04(+0.05%) |
May 18, 2011 | 73.04 | 74.92 | 72.28 | 74.74 | 13,301,486 | +2.25(+3.11%) |
May 17, 2011 | 74.62 | 74.73 | 72.06 | 72.49 | 27,025,400 | -2.85(-3.78%) |
May 16, 2011 | 75.18 | 76.89 | 74.62 | 75.34 | 11,674,396 | -0.17(-0.23%) |
May 13, 2011 | 77.74 | 77.83 | 75.29 | 75.51 | 13,029,642 | -1.63(-2.12%) |
May 12, 2011 | 77.55 | 77.84 | 75.99 | 77.14 | 13,021,938 | -0.96(-1.23%) |
May 11, 2011 | 79.78 | 79.79 | 77.41 | 78.10 | 13,619,339 | -2.05(-2.56%) |
May 10, 2011 | 80.08 | 80.23 | 79.44 | 80.16 | 6,936,596 | +0.86(+1.08%) |
May 09, 2011 | 78.69 | 79.88 | 78.38 | 79.30 | 7,147,844 | +0.94(+1.20%) |
May 06, 2011 | 79.20 | 80.04 | 78.24 | 78.36 | 11,255,288 | +0.67(+0.87%) |
May 05, 2011 | 78.17 | 79.15 | 76.97 | 77.68 | 12,366,206 | -0.98(-1.25%) |
May 04, 2011 | 80.40 | 80.89 | 78.07 | 78.66 | 12,630,311 | -1.78(-2.21%) |
May 03, 2011 | 81.04 | 81.23 | 80.06 | 80.44 | 8,849,685 | -0.78(-0.96%) |