Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 79.94 | 81.43 | 79.09 | 80.67 | 3,779,808 | +0.73(+0.92%) |
May 30, 2012 | 81.52 | 81.52 | 79.91 | 79.94 | 2,939,908 | -2.18(-2.65%) |
May 29, 2012 | 81.25 | 82.21 | 81.15 | 82.11 | 1,979,731 | +1.12(+1.38%) |
May 25, 2012 | 81.41 | 81.91 | 80.70 | 81.00 | 1,448,257 | -0.50(-0.61%) |
May 24, 2012 | 81.10 | 81.62 | 80.35 | 81.49 | 1,665,957 | +0.61(+0.76%) |
May 23, 2012 | 80.43 | 80.96 | 79.27 | 80.88 | 1,815,682 | +0.07(+0.09%) |
May 22, 2012 | 80.82 | 81.42 | 80.38 | 80.81 | 1,813,310 | +0.17(+0.21%) |
May 21, 2012 | 79.14 | 80.77 | 79.14 | 80.64 | 2,375,125 | +1.71(+2.17%) |
May 18, 2012 | 80.22 | 80.77 | 78.71 | 78.93 | 3,729,797 | -1.07(-1.34%) |
May 17, 2012 | 82.08 | 82.32 | 80.00 | 80.00 | 3,234,463 | -2.21(-2.69%) |
May 16, 2012 | 84.32 | 84.36 | 82.04 | 82.21 | 3,544,516 | -1.60(-1.91%) |
May 15, 2012 | 84.20 | 84.33 | 83.27 | 83.81 | 2,416,418 | -0.10(-0.12%) |
May 14, 2012 | 84.22 | 85.30 | 83.92 | 83.92 | 3,262,598 | -0.88(-1.04%) |
May 11, 2012 | 83.97 | 84.97 | 83.56 | 84.80 | 2,036,638 | +0.62(+0.74%) |
May 10, 2012 | 84.79 | 84.79 | 83.84 | 84.17 | 1,596,824 | +0.11(+0.14%) |
May 09, 2012 | 83.70 | 84.99 | 83.60 | 84.06 | 2,328,844 | -0.37(-0.44%) |
May 08, 2012 | 83.80 | 84.53 | 83.60 | 84.43 | 2,073,609 | +0.18(+0.22%) |
May 07, 2012 | 83.33 | 84.55 | 83.21 | 84.25 | 1,791,731 | +0.48(+0.57%) |
May 04, 2012 | 84.22 | 84.46 | 83.42 | 83.77 | 2,606,963 | -0.72(-0.85%) |
May 03, 2012 | 85.32 | 85.56 | 84.46 | 84.49 | 2,709,850 | -0.80(-0.94%) |
May 02, 2012 | 85.34 | 85.66 | 84.53 | 85.29 | 2,521,928 | -0.32(-0.37%) |
May 01, 2012 | 84.54 | 86.17 | 84.37 | 85.61 | 2,848,697 | +1.08(+1.27%) |
Apr 30, 2012 | 84.45 | 84.61 | 83.62 | 84.54 | 2,407,821 | +0.15(+0.17%) |
Apr 27, 2012 | 83.78 | 84.71 | 83.42 | 84.39 | 3,023,575 | +1.71(+2.06%) |
Apr 26, 2012 | 82.93 | 83.09 | 82.34 | 82.68 | 3,037,295 | -0.27(-0.32%) |
Apr 25, 2012 | 82.67 | 82.96 | 82.06 | 82.95 | 2,431,475 | +0.98(+1.20%) |
Apr 24, 2012 | 80.91 | 82.00 | 80.76 | 81.97 | 2,545,566 | +1.22(+1.51%) |
Apr 23, 2012 | 80.91 | 81.21 | 79.92 | 80.74 | 2,817,968 | -0.81(-0.99%) |
Apr 20, 2012 | 80.47 | 81.92 | 80.47 | 81.55 | 2,730,233 | +1.11(+1.38%) |
Apr 19, 2012 | 81.08 | 81.18 | 80.02 | 80.44 | 1,780,691 | -0.52(-0.64%) |
Apr 18, 2012 | 80.85 | 81.41 | 80.68 | 80.96 | 1,811,114 | -0.27(-0.33%) |
Apr 17, 2012 | 81.01 | 81.53 | 80.22 | 81.23 | 3,032,097 | +0.48(+0.59%) |
Apr 16, 2012 | 79.05 | 80.76 | 78.81 | 80.76 | 4,480,273 | +2.12(+2.69%) |
Apr 13, 2012 | 78.91 | 79.25 | 78.51 | 78.64 | 1,966,098 | -0.54(-0.68%) |
Apr 12, 2012 | 77.97 | 79.17 | 77.27 | 79.17 | 2,071,341 | +1.29(+1.65%) |
Apr 11, 2012 | 77.71 | 78.06 | 77.24 | 77.89 | 2,156,650 | +0.89(+1.15%) |
Apr 10, 2012 | 78.66 | 79.22 | 76.91 | 77.00 | 2,437,400 | -1.59(-2.02%) |
Apr 09, 2012 | 78.22 | 79.09 | 77.71 | 78.59 | 2,066,929 | -0.62(-0.78%) |
Apr 05, 2012 | 79.00 | 79.54 | 78.63 | 79.21 | 1,998,348 | +0.07(+0.09%) |
Apr 04, 2012 | 78.94 | 79.54 | 78.44 | 79.14 | 2,753,022 | -0.51(-0.64%) |
Apr 03, 2012 | 79.58 | 79.94 | 79.22 | 79.65 | 1,693,425 | -0.18(-0.23%) |
Apr 02, 2012 | 79.23 | 79.91 | 78.97 | 79.83 | 2,657,232 | +0.68(+0.86%) |
Mar 30, 2012 | 79.13 | 79.51 | 78.50 | 79.15 | 3,217,294 | +0.52(+0.66%) |
Mar 29, 2012 | 78.07 | 78.73 | 77.59 | 78.63 | 2,410,359 | +0.24(+0.31%) |
Mar 28, 2012 | 78.23 | 78.85 | 77.32 | 78.39 | 2,853,374 | -0.18(-0.24%) |
Mar 27, 2012 | 78.68 | 79.33 | 78.25 | 78.57 | 1,968,222 | +0.04(+0.06%) |
Mar 26, 2012 | 78.72 | 78.83 | 77.95 | 78.53 | 2,763,144 | +0.50(+0.64%) |
Mar 23, 2012 | 77.79 | 78.44 | 77.31 | 78.03 | 2,311,928 | +0.46(+0.60%) |
Mar 22, 2012 | 77.84 | 77.84 | 76.98 | 77.57 | 3,297,459 | -0.79(-1.01%) |
Mar 21, 2012 | 78.03 | 78.72 | 77.76 | 78.35 | 2,634,580 | +0.39(+0.50%) |
Mar 20, 2012 | 77.53 | 78.24 | 77.38 | 77.96 | 2,641,629 | -0.04(-0.06%) |
Mar 19, 2012 | 76.96 | 78.23 | 76.78 | 78.01 | 3,200,366 | +0.91(+1.18%) |
Mar 16, 2012 | 76.87 | 77.22 | 76.58 | 77.09 | 8,972,383 | +0.38(+0.50%) |
Mar 15, 2012 | 76.89 | 77.09 | 76.39 | 76.71 | 3,181,367 | +0.04(+0.06%) |
Mar 14, 2012 | 76.66 | 77.09 | 76.06 | 76.67 | 2,601,949 | +0.09(+0.12%) |
Mar 13, 2012 | 76.30 | 76.95 | 75.69 | 76.58 | 4,357,881 | +0.98(+1.29%) |
Mar 12, 2012 | 74.39 | 76.04 | 74.13 | 75.60 | 5,995,968 | +1.47(+1.98%) |
Mar 09, 2012 | 74.46 | 74.56 | 74.10 | 74.13 | 8,199,414 | -0.97(-1.29%) |
Mar 08, 2012 | 74.83 | 75.14 | 73.47 | 75.11 | 4,059,980 | +0.01(+0.01%) |
Mar 07, 2012 | 74.82 | 75.15 | 73.94 | 75.09 | 2,110,677 | +0.80(+1.08%) |
Mar 06, 2012 | 74.62 | 75.08 | 74.22 | 74.29 | 2,452,960 | -0.91(-1.21%) |
Mar 05, 2012 | 74.58 | 75.22 | 74.17 | 75.20 | 2,101,732 | +0.63(+0.85%) |
Mar 02, 2012 | 74.21 | 74.72 | 74.09 | 74.57 | 1,788,491 | +0.46(+0.62%) |
Mar 01, 2012 | 73.77 | 74.19 | 73.45 | 74.11 | 1,682,521 | +0.50(+0.68%) |
Feb 29, 2012 | 74.25 | 74.84 | 73.45 | 73.61 | 2,348,465 | -0.45(-0.60%) |
Feb 28, 2012 | 74.46 | 74.76 | 73.78 | 74.05 | 1,865,164 | -0.28(-0.38%) |
Feb 27, 2012 | 73.57 | 74.57 | 73.19 | 74.33 | 1,607,267 | +0.09(+0.12%) |
Feb 24, 2012 | 74.00 | 74.62 | 73.36 | 74.25 | 1,482,359 | +0.48(+0.66%) |
Feb 23, 2012 | 73.34 | 73.77 | 72.99 | 73.76 | 2,081,083 | +0.47(+0.64%) |
Feb 22, 2012 | 73.65 | 74.03 | 73.03 | 73.29 | 1,709,280 | -0.49(-0.67%) |
Feb 21, 2012 | 75.03 | 75.14 | 73.24 | 73.78 | 2,527,171 | -1.06(-1.42%) |
Feb 17, 2012 | 75.08 | 75.24 | 74.35 | 74.84 | 2,089,810 | -0.09(-0.12%) |
Feb 16, 2012 | 73.93 | 75.08 | 73.86 | 74.94 | 2,831,215 | +1.01(+1.37%) |
Feb 15, 2012 | 74.04 | 74.45 | 73.56 | 73.93 | 1,840,503 | +0.16(+0.21%) |
Feb 14, 2012 | 74.14 | 74.17 | 73.31 | 73.77 | 1,690,401 | -0.60(-0.80%) |
Feb 13, 2012 | 74.64 | 74.68 | 73.95 | 74.37 | 1,422,559 | +0.58(+0.79%) |
Feb 10, 2012 | 73.60 | 74.16 | 73.22 | 73.78 | 2,745,308 | -0.62(-0.83%) |
Feb 09, 2012 | 74.22 | 74.62 | 73.21 | 74.40 | 2,339,623 | +0.14(+0.19%) |
Feb 08, 2012 | 74.08 | 74.53 | 73.47 | 74.26 | 2,014,772 | +0.09(+0.12%) |
Feb 07, 2012 | 74.03 | 74.39 | 73.82 | 74.17 | 2,460,439 | -0.02(-0.03%) |
Feb 06, 2012 | 74.70 | 74.73 | 73.70 | 74.19 | 2,175,672 | -0.65(-0.87%) |
Feb 03, 2012 | 74.97 | 75.33 | 73.85 | 74.85 | 3,208,682 | +0.69(+0.93%) |
Feb 02, 2012 | 73.67 | 74.30 | 73.19 | 74.16 | 2,472,129 | +0.51(+0.70%) |
Feb 01, 2012 | 73.81 | 74.12 | 73.15 | 73.64 | 2,461,637 | +0.35(+0.47%) |
Jan 31, 2012 | 73.34 | 73.50 | 72.68 | 73.30 | 3,843,393 | +0.19(+0.26%) |
Jan 30, 2012 | 73.21 | 73.38 | 72.62 | 73.11 | 2,223,068 | -0.64(-0.86%) |
Jan 27, 2012 | 73.50 | 73.92 | 73.03 | 73.75 | 2,397,804 | +0.09(+0.12%) |
Jan 26, 2012 | 73.53 | 74.07 | 73.07 | 73.66 | 2,803,441 | +0.39(+0.54%) |
Jan 25, 2012 | 71.92 | 73.30 | 71.69 | 73.27 | 3,326,008 | +1.11(+1.54%) |
Jan 24, 2012 | 70.72 | 72.16 | 70.58 | 72.16 | 2,898,741 | +1.14(+1.60%) |
Jan 23, 2012 | 71.02 | 71.55 | 70.59 | 71.02 | 2,095,314 | -0.02(-0.02%) |
Jan 20, 2012 | 70.87 | 71.16 | 70.40 | 71.03 | 4,210,629 | +0.24(+0.34%) |
Jan 19, 2012 | 69.47 | 70.96 | 69.23 | 70.80 | 3,846,592 | +1.48(+2.13%) |
Jan 18, 2012 | 69.22 | 69.73 | 69.02 | 69.32 | 2,476,153 | +0.15(+0.22%) |
Jan 17, 2012 | 68.52 | 69.60 | 68.52 | 69.17 | 2,446,464 | +0.69(+1.01%) |
Jan 13, 2012 | 67.87 | 68.48 | 67.73 | 68.48 | 2,193,938 | -0.05(-0.07%) |
Jan 12, 2012 | 69.41 | 69.43 | 67.95 | 68.52 | 2,550,339 | -0.56(-0.80%) |
Jan 11, 2012 | 68.40 | 69.21 | 68.31 | 69.08 | 2,138,009 | +0.30(+0.44%) |
Jan 10, 2012 | 68.96 | 69.36 | 68.69 | 68.78 | 2,542,214 | +0.41(+0.60%) |
Jan 09, 2012 | 68.21 | 68.81 | 68.13 | 68.37 | 2,136,478 | -0.05(-0.08%) |
Jan 06, 2012 | 68.95 | 69.18 | 68.34 | 68.42 | 3,125,721 | -0.53(-0.77%) |
Jan 05, 2012 | 68.44 | 69.66 | 68.27 | 68.96 | 3,913,019 | +0.36(+0.53%) |
Jan 04, 2012 | 69.27 | 69.65 | 68.50 | 68.59 | 2,916,807 | -0.97(-1.40%) |
Dec 30, 2011 | 70.05 | 70.46 | 69.57 | 69.57 | 1,888,673 | -0.48(-0.69%) |
Dec 29, 2011 | 69.61 | 70.41 | 69.47 | 70.05 | 2,223,676 | +0.43(+0.62%) |
Dec 28, 2011 | 70.96 | 70.96 | 69.58 | 69.61 | 2,091,077 | -1.06(-1.50%) |
Dec 27, 2011 | 70.32 | 71.17 | 69.90 | 70.68 | 2,324,628 | +0.40(+0.57%) |
Dec 23, 2011 | 69.81 | 70.31 | 69.54 | 70.28 | 1,651,958 | +1.41(+2.05%) |
Dec 21, 2011 | 68.47 | 68.97 | 67.89 | 68.86 | 2,832,734 | +0.19(+0.28%) |
Dec 20, 2011 | 67.41 | 68.83 | 67.34 | 68.67 | 3,490,877 | +2.17(+3.26%) |
Dec 19, 2011 | 66.91 | 67.41 | 66.40 | 66.50 | 2,528,340 | -0.04(-0.06%) |
Dec 16, 2011 | 66.60 | 67.42 | 66.16 | 66.54 | 4,213,864 | +0.59(+0.89%) |
Dec 15, 2011 | 65.63 | 66.51 | 65.31 | 65.96 | 2,492,138 | +0.94(+1.44%) |
Dec 14, 2011 | 64.80 | 65.82 | 64.54 | 65.02 | 3,062,908 | +0.09(+0.14%) |
Dec 13, 2011 | 66.01 | 66.36 | 64.46 | 64.93 | 2,819,088 | -0.65(-0.99%) |
Dec 12, 2011 | 66.37 | 66.38 | 65.00 | 65.58 | 3,051,708 | -1.37(-2.05%) |
Dec 09, 2011 | 65.84 | 67.36 | 65.56 | 66.95 | 3,171,746 | +1.51(+2.30%) |
Dec 08, 2011 | 66.39 | 66.49 | 65.23 | 65.44 | 2,590,874 | -1.51(-2.25%) |
Dec 07, 2011 | 65.78 | 67.16 | 65.43 | 66.95 | 2,247,326 | +0.79(+1.19%) |
Dec 06, 2011 | 66.21 | 66.44 | 65.68 | 66.16 | 2,320,392 | -0.07(-0.11%) |
Dec 05, 2011 | 66.90 | 67.03 | 65.79 | 66.23 | 2,875,921 | +0.09(+0.14%) |
Dec 02, 2011 | 66.94 | 67.33 | 66.09 | 66.14 | 2,970,202 | -0.11(-0.16%) |
Dec 01, 2011 | 66.70 | 66.88 | 65.74 | 66.25 | 2,356,248 | -0.72(-1.08%) |
Nov 30, 2011 | 66.20 | 67.12 | 65.33 | 66.97 | 5,393,504 | +2.78(+4.33%) |
Nov 29, 2011 | 64.06 | 64.36 | 63.66 | 64.19 | 2,665,041 | +0.34(+0.53%) |
Nov 28, 2011 | 64.54 | 64.69 | 63.23 | 63.85 | 3,387,176 | +1.20(+1.91%) |
Nov 25, 2011 | 62.28 | 63.85 | 62.06 | 62.66 | 1,442,633 | +0.30(+0.48%) |
Nov 23, 2011 | 63.44 | 63.58 | 62.32 | 62.36 | 2,868,497 | -1.79(-2.79%) |
Nov 22, 2011 | 64.18 | 64.72 | 63.51 | 64.15 | 2,211,032 | -0.22(-0.33%) |
Nov 21, 2011 | 64.89 | 65.67 | 64.14 | 64.37 | 3,058,387 | -2.00(-3.01%) |
Nov 18, 2011 | 66.21 | 66.53 | 65.42 | 66.36 | 2,653,546 | +0.59(+0.90%) |
Nov 17, 2011 | 66.56 | 66.85 | 65.38 | 65.77 | 2,973,347 | -0.94(-1.40%) |
Nov 16, 2011 | 67.49 | 68.08 | 66.64 | 66.71 | 2,847,783 | -1.31(-1.92%) |
Nov 15, 2011 | 67.19 | 68.58 | 67.05 | 68.02 | 2,868,928 | +0.69(+1.03%) |
Nov 14, 2011 | 68.10 | 68.44 | 66.89 | 67.32 | 2,802,165 | -1.12(-1.64%) |
Nov 11, 2011 | 68.26 | 68.59 | 67.41 | 68.44 | 3,455,100 | +1.14(+1.69%) |
Nov 10, 2011 | 67.96 | 68.03 | 66.62 | 67.30 | 2,553,253 | +0.35(+0.52%) |
Nov 09, 2011 | 68.64 | 68.73 | 66.75 | 66.96 | 4,423,931 | -3.00(-4.29%) |
Nov 08, 2011 | 69.67 | 70.18 | 68.12 | 69.96 | 3,171,999 | +0.54(+0.78%) |
Nov 07, 2011 | 68.97 | 69.89 | 68.22 | 69.42 | 1,953,550 | +0.51(+0.74%) |
Nov 04, 2011 | 68.69 | 69.09 | 67.34 | 68.91 | 2,674,463 | -0.30(-0.43%) |
Nov 03, 2011 | 68.66 | 69.47 | 67.30 | 69.21 | 3,708,874 | +0.92(+1.35%) |
Nov 02, 2011 | 68.18 | 68.72 | 66.77 | 68.29 | 3,864,723 | +1.25(+1.86%) |
Nov 01, 2011 | 66.92 | 69.18 | 66.43 | 67.04 | 6,168,594 | -1.65(-2.41%) |
Oct 31, 2011 | 68.26 | 69.44 | 68.08 | 68.69 | 4,114,875 | -0.53(-0.76%) |
Oct 28, 2011 | 68.18 | 69.26 | 67.90 | 69.22 | 4,051,037 | +0.18(+0.26%) |
Oct 27, 2011 | 67.38 | 69.58 | 67.13 | 69.05 | 5,149,598 | +2.95(+4.46%) |
Oct 26, 2011 | 65.13 | 66.46 | 64.95 | 66.10 | 4,094,302 | +1.33(+2.05%) |
Oct 25, 2011 | 65.26 | 65.93 | 64.62 | 64.77 | 3,960,985 | -0.94(-1.43%) |
Oct 24, 2011 | 64.51 | 65.92 | 64.04 | 65.72 | 4,519,528 | +1.16(+1.80%) |
Oct 21, 2011 | 63.26 | 64.59 | 62.72 | 64.56 | 5,364,949 | +2.12(+3.39%) |
Oct 20, 2011 | 61.71 | 62.54 | 60.86 | 62.44 | 3,253,409 | +0.63(+1.02%) |
Oct 19, 2011 | 62.68 | 62.98 | 61.58 | 61.81 | 3,889,835 | -0.88(-1.41%) |
Oct 18, 2011 | 60.62 | 62.92 | 60.42 | 62.69 | 3,970,353 | +2.28(+3.78%) |
Oct 17, 2011 | 61.72 | 61.84 | 60.31 | 60.40 | 3,770,068 | -1.58(-2.55%) |
Oct 14, 2011 | 61.19 | 62.15 | 60.97 | 61.98 | 2,542,878 | +1.44(+2.39%) |
Oct 13, 2011 | 61.12 | 61.16 | 59.81 | 60.54 | 2,917,430 | -1.09(-1.77%) |
Oct 12, 2011 | 60.77 | 62.30 | 60.29 | 61.63 | 3,726,468 | +1.28(+2.12%) |
Oct 11, 2011 | 60.83 | 61.23 | 59.93 | 60.35 | 3,310,895 | -0.94(-1.54%) |
Oct 10, 2011 | 59.79 | 61.34 | 59.63 | 61.29 | 4,363,868 | +2.73(+4.66%) |
Oct 07, 2011 | 60.51 | 60.68 | 58.50 | 58.56 | 4,749,791 | -1.64(-2.72%) |
Oct 06, 2011 | 59.65 | 60.29 | 59.21 | 60.20 | 4,971,583 | +1.69(+2.89%) |
Oct 05, 2011 | 59.01 | 59.14 | 56.77 | 58.51 | 7,299,357 | -0.74(-1.25%) |
Oct 04, 2011 | 56.21 | 59.42 | 55.26 | 59.25 | 8,721,514 | +2.29(+4.03%) |
Oct 03, 2011 | 59.14 | 60.01 | 56.96 | 56.96 | 9,734,791 | -1.86(-3.16%) |
Sep 30, 2011 | 59.47 | 60.65 | 58.80 | 58.82 | 6,502,732 | -1.39(-2.31%) |
Sep 29, 2011 | 60.59 | 60.70 | 59.36 | 60.21 | 3,631,660 | +0.70(+1.18%) |
Sep 28, 2011 | 60.90 | 61.29 | 59.40 | 59.51 | 4,304,405 | -1.25(-2.05%) |
Sep 27, 2011 | 61.68 | 62.17 | 60.36 | 60.76 | 4,324,849 | +0.05(+0.09%) |
Sep 26, 2011 | 60.45 | 60.80 | 59.46 | 60.70 | 4,716,754 | +0.42(+0.70%) |
Sep 23, 2011 | 58.73 | 60.67 | 58.30 | 60.28 | 5,035,088 | +1.01(+1.71%) |
Sep 22, 2011 | 58.86 | 60.33 | 58.45 | 59.27 | 7,933,373 | -0.90(-1.49%) |
Sep 21, 2011 | 64.13 | 64.27 | 59.90 | 60.17 | 6,289,013 | -3.79(-5.92%) |
Sep 20, 2011 | 63.87 | 64.81 | 63.33 | 63.96 | 3,397,110 | +0.40(+0.63%) |
Sep 19, 2011 | 63.46 | 64.20 | 63.09 | 63.55 | 3,916,701 | -1.00(-1.55%) |
Sep 16, 2011 | 63.82 | 64.59 | 62.86 | 64.56 | 5,238,761 | +0.87(+1.36%) |
Sep 15, 2011 | 62.78 | 63.71 | 62.38 | 63.69 | 4,704,405 | +1.38(+2.21%) |
Sep 14, 2011 | 62.60 | 62.74 | 61.20 | 62.31 | 3,987,741 | +0.08(+0.13%) |
Sep 13, 2011 | 62.21 | 62.37 | 61.13 | 62.23 | 4,237,845 | +0.16(+0.25%) |
Sep 12, 2011 | 61.00 | 62.13 | 60.57 | 62.07 | 4,122,793 | +0.12(+0.19%) |
Sep 09, 2011 | 62.66 | 63.20 | 61.11 | 61.96 | 4,460,912 | -1.54(-2.42%) |
Sep 08, 2011 | 63.55 | 64.18 | 62.92 | 63.49 | 3,263,743 | -0.36(-0.56%) |
Sep 07, 2011 | 63.22 | 63.90 | 62.14 | 63.85 | 5,681,173 | +1.73(+2.79%) |
Sep 06, 2011 | 59.66 | 62.55 | 59.44 | 62.12 | 5,131,450 | +0.83(+1.35%) |
Sep 02, 2011 | 61.38 | 62.30 | 61.12 | 61.29 | 3,843,434 | -1.53(-2.44%) |
Sep 01, 2011 | 63.04 | 63.61 | 62.46 | 62.82 | 4,693,555 | -0.02(-0.03%) |
Aug 31, 2011 | 62.56 | 63.09 | 61.84 | 62.84 | 4,648,644 | +0.63(+1.01%) |
Aug 30, 2011 | 62.46 | 62.76 | 61.39 | 62.22 | 3,849,628 | -0.48(-0.76%) |
Aug 29, 2011 | 62.40 | 62.76 | 61.51 | 62.69 | 3,628,137 | +1.10(+1.79%) |
Aug 26, 2011 | 60.32 | 61.72 | 58.82 | 61.59 | 4,137,227 | +0.97(+1.61%) |
Aug 25, 2011 | 62.13 | 62.96 | 59.93 | 60.62 | 4,310,314 | -1.13(-1.83%) |
Aug 24, 2011 | 60.59 | 62.01 | 60.09 | 61.75 | 4,102,744 | +0.96(+1.57%) |
Aug 23, 2011 | 59.15 | 60.81 | 58.83 | 60.79 | 3,283,698 | +1.71(+2.89%) |
Aug 22, 2011 | 60.25 | 60.25 | 58.44 | 59.08 | 4,219,191 | +0.11(+0.19%) |
Aug 19, 2011 | 59.67 | 60.87 | 58.83 | 58.97 | 5,844,771 | -1.31(-2.17%) |
Aug 18, 2011 | 61.07 | 61.54 | 59.56 | 60.28 | 7,541,204 | -2.60(-4.14%) |
Aug 17, 2011 | 63.14 | 63.58 | 62.38 | 62.89 | 4,218,910 | +0.18(+0.28%) |
Aug 16, 2011 | 60.98 | 63.01 | 60.51 | 62.71 | 5,899,578 | +0.65(+1.05%) |
Aug 15, 2011 | 61.36 | 62.10 | 60.96 | 62.06 | 4,499,232 | +1.37(+2.27%) |
Aug 12, 2011 | 61.18 | 62.14 | 60.16 | 60.68 | 3,845,148 | -0.14(-0.24%) |
Aug 11, 2011 | 57.46 | 61.91 | 57.34 | 60.83 | 8,688,721 | +3.53(+6.15%) |
Aug 10, 2011 | 57.35 | 60.04 | 56.73 | 57.30 | 9,081,936 | -1.69(-2.87%) |
Aug 09, 2011 | 56.18 | 59.07 | 53.09 | 58.99 | 11,481,055 | +6.02(+11.37%) |
Aug 08, 2011 | 56.18 | 57.01 | 52.90 | 52.97 | 9,756,983 | -4.83(-8.36%) |
Aug 05, 2011 | 59.65 | 59.66 | 56.76 | 57.80 | 6,365,833 | -1.09(-1.86%) |
Aug 04, 2011 | 60.55 | 60.83 | 58.78 | 58.90 | 6,151,502 | -2.40(-3.91%) |
Aug 03, 2011 | 61.46 | 61.59 | 59.64 | 61.29 | 3,594,701 | -0.20(-0.33%) |
Aug 02, 2011 | 63.14 | 63.51 | 61.49 | 61.50 | 4,509,954 | -2.10(-3.30%) |
Aug 01, 2011 | 64.70 | 65.15 | 63.02 | 63.59 | 4,400,631 | -0.41(-0.64%) |
Jul 29, 2011 | 63.52 | 64.08 | 62.73 | 64.00 | 3,940,333 | -0.07(-0.11%) |
Jul 28, 2011 | 63.45 | 64.67 | 62.85 | 64.07 | 2,834,127 | +0.76(+1.20%) |
Jul 27, 2011 | 64.70 | 64.95 | 63.22 | 63.31 | 3,579,013 | -1.69(-2.60%) |
Jul 26, 2011 | 64.13 | 65.58 | 63.87 | 65.00 | 3,171,847 | +1.02(+1.59%) |
Jul 25, 2011 | 63.89 | 64.34 | 63.64 | 63.98 | 2,089,756 | -0.73(-1.13%) |
Jul 22, 2011 | 64.47 | 64.79 | 64.08 | 64.71 | 1,824,391 | +0.31(+0.48%) |
Jul 21, 2011 | 64.41 | 64.76 | 64.06 | 64.41 | 2,769,965 | +0.41(+0.64%) |
Jul 20, 2011 | 64.26 | 64.26 | 63.62 | 64.00 | 2,387,847 | +0.14(+0.22%) |
Jul 19, 2011 | 62.84 | 63.95 | 62.70 | 63.85 | 3,127,039 | +1.26(+2.01%) |
Jul 18, 2011 | 62.98 | 63.01 | 62.01 | 62.59 | 2,438,185 | -0.49(-0.78%) |
Jul 15, 2011 | 62.61 | 63.11 | 62.18 | 63.09 | 2,369,980 | +0.67(+1.08%) |
Jul 14, 2011 | 63.02 | 63.20 | 62.23 | 62.41 | 2,145,018 | -0.35(-0.56%) |
Jul 13, 2011 | 63.52 | 63.78 | 62.75 | 62.76 | 2,712,641 | -0.57(-0.90%) |
Jul 12, 2011 | 62.99 | 64.20 | 62.99 | 63.33 | 2,401,205 | +0.05(+0.08%) |
Jul 11, 2011 | 63.66 | 63.84 | 63.15 | 63.29 | 2,221,833 | -1.07(-1.66%) |
Jul 08, 2011 | 63.89 | 64.45 | 63.49 | 64.35 | 2,238,446 | -0.22(-0.34%) |
Jul 07, 2011 | 64.30 | 64.63 | 63.93 | 64.57 | 2,989,133 | +0.72(+1.12%) |
Jul 06, 2011 | 63.07 | 63.94 | 62.86 | 63.85 | 3,063,453 | +0.53(+0.83%) |
Jul 05, 2011 | 62.96 | 63.46 | 62.62 | 63.33 | 2,928,097 | +0.36(+0.57%) |
Jul 01, 2011 | 61.60 | 63.03 | 61.55 | 62.97 | 2,917,852 | +1.24(+2.01%) |
Jun 30, 2011 | 61.53 | 61.91 | 61.03 | 61.73 | 3,397,988 | +0.26(+0.42%) |
Jun 29, 2011 | 60.85 | 61.58 | 60.57 | 61.47 | 2,384,535 | +0.90(+1.49%) |
Jun 28, 2011 | 60.60 | 60.72 | 60.07 | 60.57 | 2,967,847 | +0.15(+0.25%) |
Jun 27, 2011 | 59.92 | 60.53 | 59.68 | 60.42 | 2,173,196 | +0.70(+1.17%) |
Jun 24, 2011 | 59.47 | 60.02 | 59.20 | 59.72 | 3,862,447 | +0.24(+0.41%) |
Jun 23, 2011 | 59.87 | 59.92 | 58.57 | 59.47 | 4,500,478 | -1.19(-1.96%) |
Jun 22, 2011 | 60.79 | 61.39 | 60.62 | 60.66 | 2,336,651 | -0.39(-0.64%) |
Jun 21, 2011 | 61.47 | 61.54 | 60.65 | 61.05 | 2,694,144 | -0.05(-0.09%) |
Jun 20, 2011 | 60.98 | 61.24 | 60.88 | 61.11 | 2,241,564 | +0.56(+0.93%) |
Jun 17, 2011 | 60.35 | 60.66 | 59.93 | 60.54 | 4,744,981 | +0.78(+1.30%) |
Jun 16, 2011 | 59.01 | 59.97 | 58.87 | 59.77 | 4,144,565 | +0.62(+1.04%) |
Jun 15, 2011 | 59.74 | 59.90 | 58.58 | 59.15 | 3,524,320 | -1.07(-1.77%) |
Jun 14, 2011 | 59.99 | 60.29 | 59.49 | 60.22 | 3,783,129 | +0.93(+1.58%) |
Jun 13, 2011 | 58.95 | 59.69 | 58.47 | 59.29 | 3,107,137 | +0.39(+0.67%) |
Jun 10, 2011 | 60.04 | 60.30 | 58.81 | 58.89 | 4,696,264 | -1.43(-2.38%) |
Jun 09, 2011 | 61.18 | 61.29 | 60.10 | 60.33 | 3,546,864 | -0.68(-1.11%) |
Jun 08, 2011 | 60.85 | 61.49 | 60.79 | 61.01 | 2,882,982 | -0.06(-0.10%) |
Jun 07, 2011 | 60.74 | 61.80 | 60.51 | 61.07 | 3,019,928 | +0.58(+0.96%) |
Jun 06, 2011 | 61.17 | 61.37 | 60.49 | 60.49 | 2,440,926 | -0.76(-1.24%) |