Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 64.34 | 64.42 | 63.60 | 63.94 | 8,758,165 | +0.25(+0.40%) |
Jun 28, 2012 | 63.57 | 63.75 | 63.11 | 63.69 | 6,815,465 | -0.11(-0.17%) |
Jun 27, 2012 | 64.47 | 64.64 | 63.59 | 63.80 | 8,224,518 | -0.56(-0.86%) |
Jun 26, 2012 | 63.97 | 64.59 | 63.96 | 64.35 | 6,214,466 | +0.71(+1.11%) |
Jun 25, 2012 | 63.56 | 63.80 | 63.34 | 63.65 | 6,248,552 | -0.17(-0.26%) |
Jun 22, 2012 | 63.70 | 63.99 | 63.55 | 63.81 | 7,389,114 | +0.51(+0.81%) |
Jun 21, 2012 | 64.35 | 64.39 | 63.22 | 63.30 | 7,977,793 | -0.73(-1.14%) |
Jun 20, 2012 | 64.71 | 64.77 | 63.67 | 64.03 | 10,961,970 | -0.69(-1.06%) |
Jun 19, 2012 | 64.98 | 65.19 | 64.43 | 64.72 | 10,524,420 | -0.46(-0.71%) |
Jun 18, 2012 | 65.44 | 65.45 | 64.95 | 65.18 | 8,782,653 | -0.19(-0.29%) |
Jun 15, 2012 | 65.11 | 65.55 | 64.81 | 65.37 | 13,181,308 | +0.56(+0.87%) |
Jun 14, 2012 | 63.91 | 64.95 | 63.65 | 64.80 | 10,586,525 | +1.26(+1.99%) |
Jun 13, 2012 | 62.80 | 64.24 | 62.75 | 63.54 | 12,234,490 | +0.33(+0.53%) |
Jun 12, 2012 | 62.84 | 63.26 | 62.60 | 63.21 | 10,746,640 | +0.66(+1.06%) |
Jun 11, 2012 | 64.27 | 64.32 | 62.54 | 62.54 | 13,167,579 | -0.84(-1.32%) |
Jun 08, 2012 | 62.40 | 63.75 | 62.06 | 63.38 | 16,699,232 | -0.45(-0.71%) |
Jun 07, 2012 | 64.72 | 64.85 | 63.57 | 63.83 | 11,520,868 | -0.20(-0.32%) |
Jun 06, 2012 | 63.50 | 64.04 | 63.16 | 64.04 | 8,218,116 | +1.14(+1.81%) |
Jun 05, 2012 | 62.27 | 63.13 | 62.12 | 62.90 | 10,020,198 | +0.55(+0.88%) |
Jun 04, 2012 | 62.55 | 62.68 | 62.12 | 62.35 | 9,740,354 | -0.28(-0.45%) |
Jun 01, 2012 | 63.18 | 63.65 | 62.48 | 62.63 | 14,997,711 | -1.90(-2.94%) |
May 31, 2012 | 64.92 | 65.19 | 64.47 | 64.53 | 9,437,528 | -0.05(-0.08%) |
May 30, 2012 | 64.79 | 64.87 | 64.39 | 64.58 | 7,500,853 | -0.57(-0.87%) |
May 29, 2012 | 65.51 | 65.74 | 64.69 | 65.14 | 7,507,392 | -0.11(-0.16%) |
May 25, 2012 | 65.68 | 65.79 | 65.08 | 65.25 | 5,137,023 | -0.34(-0.52%) |
May 24, 2012 | 65.83 | 66.01 | 65.09 | 65.60 | 6,990,597 | +0.04(+0.05%) |
May 23, 2012 | 65.19 | 65.62 | 64.98 | 65.56 | 5,911,250 | +0.10(+0.15%) |
May 22, 2012 | 65.90 | 65.90 | 65.22 | 65.46 | 7,065,220 | +0.05(+0.08%) |
May 21, 2012 | 64.51 | 65.44 | 64.42 | 65.41 | 9,240,753 | +1.02(+1.58%) |
May 18, 2012 | 64.65 | 65.29 | 64.28 | 64.39 | 11,150,602 | +0.16(+0.26%) |
May 17, 2012 | 65.42 | 65.63 | 64.14 | 64.23 | 12,689,287 | -1.30(-1.98%) |
May 16, 2012 | 65.30 | 65.71 | 65.22 | 65.52 | 6,905,818 | +0.30(+0.46%) |
May 15, 2012 | 65.21 | 65.75 | 65.11 | 65.22 | 6,823,745 | +0.09(+0.14%) |
May 14, 2012 | 65.60 | 65.71 | 64.97 | 65.13 | 8,441,949 | -0.73(-1.11%) |
May 11, 2012 | 65.71 | 66.36 | 65.70 | 65.86 | 7,488,336 | +0.02(+0.03%) |
May 10, 2012 | 66.43 | 66.46 | 65.74 | 65.84 | 9,864,974 | -0.04(-0.07%) |
May 09, 2012 | 66.64 | 66.71 | 65.62 | 65.88 | 12,418,896 | -1.16(-1.73%) |
May 08, 2012 | 68.45 | 67.99 | 66.63 | 67.04 | 17,238,078 | -1.40(-2.05%) |
May 07, 2012 | 68.61 | 68.82 | 68.23 | 68.45 | 7,062,306 | -0.26(-0.38%) |
May 04, 2012 | 69.41 | 69.41 | 68.62 | 68.71 | 6,542,152 | -0.84(-1.21%) |
May 03, 2012 | 69.85 | 69.93 | 69.37 | 69.54 | 5,490,949 | -0.34(-0.48%) |
May 02, 2012 | 69.44 | 70.02 | 69.44 | 69.88 | 6,067,360 | +0.22(+0.32%) |
May 01, 2012 | 69.68 | 70.24 | 69.61 | 69.66 | 7,392,686 | -0.18(-0.26%) |
Apr 30, 2012 | 69.95 | 70.05 | 69.58 | 69.84 | 6,289,207 | +0.05(+0.07%) |
Apr 27, 2012 | 68.96 | 69.90 | 68.66 | 69.79 | 9,471,191 | +1.11(+1.62%) |
Apr 26, 2012 | 68.04 | 68.85 | 68.04 | 68.68 | 6,616,151 | +0.44(+0.64%) |
Apr 25, 2012 | 68.19 | 68.25 | 67.92 | 68.24 | 7,952,962 | +0.45(+0.67%) |
Apr 24, 2012 | 68.09 | 68.40 | 67.47 | 67.79 | 8,684,437 | -0.43(-0.63%) |
Apr 23, 2012 | 68.64 | 68.75 | 67.97 | 68.22 | 7,280,381 | -0.54(-0.78%) |
Apr 20, 2012 | 69.45 | 70.07 | 68.55 | 68.76 | 15,385,878 | +0.47(+0.69%) |
Apr 19, 2012 | 69.63 | 69.69 | 67.46 | 68.28 | 19,450,128 | -1.48(-2.12%) |
Apr 18, 2012 | 69.53 | 70.22 | 69.53 | 69.76 | 7,519,127 | +0.16(+0.24%) |
Apr 17, 2012 | 69.46 | 69.93 | 69.45 | 69.59 | 10,594,604 | +0.38(+0.55%) |
Apr 16, 2012 | 69.58 | 70.16 | 69.03 | 69.21 | 8,701,815 | -0.28(-0.40%) |
Apr 13, 2012 | 69.89 | 70.09 | 69.49 | 69.49 | 7,302,055 | -0.48(-0.69%) |
Apr 12, 2012 | 70.75 | 70.77 | 69.77 | 69.98 | 8,042,646 | -0.66(-0.93%) |
Apr 11, 2012 | 70.44 | 70.76 | 69.87 | 70.63 | 8,883,730 | +0.64(+0.91%) |
Apr 10, 2012 | 70.79 | 70.79 | 69.74 | 70.00 | 10,579,060 | -0.87(-1.22%) |
Apr 09, 2012 | 70.05 | 71.31 | 69.97 | 70.86 | 9,329,992 | +0.19(+0.26%) |
Apr 05, 2012 | 69.61 | 70.71 | 69.57 | 70.68 | 7,631,736 | +0.82(+1.17%) |
Apr 04, 2012 | 70.41 | 70.64 | 69.62 | 69.86 | 10,839,288 | -1.38(-1.93%) |
Apr 03, 2012 | 70.45 | 71.24 | 70.45 | 71.24 | 7,565,841 | +0.75(+1.06%) |
Apr 02, 2012 | 70.10 | 70.81 | 70.00 | 70.49 | 6,422,393 | +0.19(+0.26%) |
Mar 30, 2012 | 70.15 | 70.41 | 70.06 | 70.30 | 6,183,732 | +0.33(+0.47%) |
Mar 29, 2012 | 69.48 | 70.02 | 69.47 | 69.97 | 5,726,031 | +0.40(+0.58%) |
Mar 28, 2012 | 69.89 | 70.12 | 69.56 | 69.57 | 7,054,069 | -0.19(-0.27%) |
Mar 27, 2012 | 69.72 | 70.11 | 69.57 | 69.76 | 6,800,748 | +0.27(+0.38%) |
Mar 26, 2012 | 68.91 | 69.54 | 68.87 | 69.49 | 7,875,506 | +1.02(+1.49%) |
Mar 23, 2012 | 68.73 | 68.76 | 68.18 | 68.48 | 8,430,591 | -0.18(-0.26%) |
Mar 22, 2012 | 68.89 | 69.14 | 68.63 | 68.66 | 10,773,927 | -0.66(-0.95%) |
Mar 21, 2012 | 69.90 | 70.10 | 69.31 | 69.31 | 8,426,044 | -0.67(-0.95%) |
Mar 20, 2012 | 69.85 | 70.12 | 69.57 | 69.98 | 6,637,887 | -0.06(-0.08%) |
Mar 19, 2012 | 69.77 | 70.30 | 69.75 | 70.04 | 6,466,742 | +0.05(+0.07%) |
Mar 16, 2012 | 70.53 | 70.63 | 69.92 | 69.99 | 10,239,075 | -0.27(-0.39%) |
Mar 15, 2012 | 69.62 | 70.37 | 69.62 | 70.26 | 8,048,659 | +0.54(+0.77%) |
Mar 14, 2012 | 69.29 | 69.83 | 69.29 | 69.72 | 10,059,294 | +0.37(+0.53%) |
Mar 13, 2012 | 69.51 | 69.72 | 69.06 | 69.36 | 8,808,746 | +0.09(+0.12%) |
Mar 12, 2012 | 69.55 | 69.86 | 69.21 | 69.27 | 6,283,145 | -0.13(-0.19%) |
Mar 09, 2012 | 69.84 | 69.95 | 69.18 | 69.40 | 10,896,402 | -0.09(-0.12%) |
Mar 08, 2012 | 69.52 | 69.98 | 69.13 | 69.49 | 23,498,902 | -2.31(-3.21%) |
Mar 07, 2012 | 71.67 | 71.98 | 71.34 | 71.79 | 8,085,965 | +0.21(+0.29%) |
Mar 06, 2012 | 71.08 | 71.81 | 71.02 | 71.59 | 9,351,410 | -0.04(-0.05%) |
Mar 05, 2012 | 71.25 | 71.92 | 70.83 | 71.62 | 8,773,965 | +0.32(+0.44%) |
Mar 02, 2012 | 71.14 | 71.41 | 70.92 | 71.31 | 6,016,553 | +0.18(+0.25%) |
Mar 01, 2012 | 71.15 | 71.44 | 71.05 | 71.13 | 5,702,710 | -0.02(-0.03%) |
Feb 29, 2012 | 71.57 | 71.58 | 71.14 | 71.15 | 7,620,153 | -0.36(-0.50%) |
Feb 28, 2012 | 71.50 | 71.74 | 71.31 | 71.51 | 6,091,885 | +0.09(+0.12%) |
Feb 27, 2012 | 71.19 | 71.70 | 70.81 | 71.42 | 5,683,141 | +0.03(+0.04%) |
Feb 24, 2012 | 71.71 | 71.71 | 71.20 | 71.39 | 5,145,673 | -0.35(-0.49%) |
Feb 23, 2012 | 71.74 | 71.91 | 71.45 | 71.74 | 5,854,640 | +0.11(+0.15%) |
Feb 22, 2012 | 71.27 | 71.70 | 71.27 | 71.64 | 5,506,603 | +0.12(+0.17%) |
Feb 21, 2012 | 71.25 | 71.70 | 71.17 | 71.51 | 6,287,852 | +0.36(+0.50%) |
Feb 17, 2012 | 70.92 | 71.34 | 70.75 | 71.16 | 6,929,805 | +0.52(+0.74%) |
Feb 16, 2012 | 70.00 | 70.77 | 70.00 | 70.64 | 5,615,448 | +0.46(+0.66%) |
Feb 15, 2012 | 70.92 | 70.99 | 69.96 | 70.18 | 7,391,806 | -0.67(-0.94%) |
Feb 14, 2012 | 70.82 | 70.91 | 70.42 | 70.85 | 4,947,188 | -0.07(-0.10%) |
Feb 13, 2012 | 70.97 | 71.11 | 70.65 | 70.92 | 4,174,889 | +0.13(+0.18%) |
Feb 10, 2012 | 70.82 | 70.92 | 70.41 | 70.79 | 5,445,420 | -0.37(-0.52%) |
Feb 09, 2012 | 71.21 | 71.49 | 70.95 | 71.16 | 5,070,221 | -0.04(-0.06%) |
Feb 08, 2012 | 71.96 | 72.08 | 70.88 | 71.20 | 7,635,018 | -0.61(-0.85%) |
Feb 07, 2012 | 70.86 | 72.01 | 70.85 | 71.81 | 8,466,584 | +1.01(+1.43%) |
Feb 06, 2012 | 71.14 | 71.17 | 70.70 | 70.80 | 4,899,179 | -0.37(-0.52%) |
Feb 03, 2012 | 70.58 | 71.36 | 70.48 | 71.17 | 7,870,157 | +0.99(+1.41%) |
Feb 02, 2012 | 69.93 | 70.33 | 69.93 | 70.18 | 5,598,091 | +0.16(+0.22%) |
Feb 01, 2012 | 70.78 | 70.80 | 70.00 | 70.03 | 8,629,496 | -0.46(-0.66%) |
Jan 31, 2012 | 70.48 | 70.64 | 69.92 | 70.49 | 9,222,312 | +0.26(+0.36%) |
Jan 30, 2012 | 69.77 | 70.32 | 69.53 | 70.23 | 8,577,955 | +0.00(+0.00%) |
Jan 27, 2012 | 70.15 | 70.41 | 69.99 | 70.23 | 7,217,666 | -0.35(-0.49%) |
Jan 26, 2012 | 70.84 | 70.96 | 70.23 | 70.58 | 6,450,341 | -0.04(-0.05%) |
Jan 25, 2012 | 70.03 | 70.82 | 69.78 | 70.62 | 10,600,607 | +0.34(+0.49%) |
Jan 24, 2012 | 71.89 | 71.89 | 70.03 | 70.28 | 16,355,306 | -1.57(-2.18%) |
Jan 23, 2012 | 72.38 | 72.51 | 71.19 | 71.84 | 8,513,999 | -0.56(-0.78%) |
Jan 20, 2012 | 72.15 | 72.75 | 72.07 | 72.40 | 7,911,543 | +0.34(+0.47%) |
Jan 19, 2012 | 72.43 | 72.45 | 71.66 | 72.06 | 6,693,229 | -0.21(-0.30%) |
Jan 18, 2012 | 71.81 | 72.50 | 71.69 | 72.28 | 6,807,037 | +0.72(+1.00%) |
Jan 17, 2012 | 71.59 | 72.02 | 71.20 | 71.56 | 6,401,588 | +0.14(+0.20%) |
Jan 13, 2012 | 71.29 | 71.47 | 70.89 | 71.41 | 5,810,029 | -0.16(-0.22%) |
Jan 12, 2012 | 71.43 | 71.63 | 71.22 | 71.57 | 5,652,536 | +0.46(+0.64%) |
Jan 11, 2012 | 70.90 | 71.24 | 70.70 | 71.12 | 6,495,398 | +0.16(+0.23%) |
Jan 10, 2012 | 71.34 | 71.49 | 70.70 | 70.95 | 7,132,363 | +0.04(+0.06%) |
Jan 09, 2012 | 71.79 | 71.83 | 70.82 | 70.91 | 6,230,053 | -0.68(-0.95%) |
Jan 06, 2012 | 71.23 | 71.71 | 71.07 | 71.59 | 9,520,527 | +0.55(+0.77%) |
Jan 05, 2012 | 70.79 | 71.45 | 70.23 | 71.04 | 11,471,467 | +0.31(+0.44%) |
Jan 04, 2012 | 70.53 | 71.38 | 70.28 | 70.73 | 9,490,785 | -0.67(-0.94%) |
Dec 30, 2011 | 71.74 | 71.74 | 71.36 | 71.40 | 4,159,223 | -0.34(-0.48%) |
Dec 29, 2011 | 70.99 | 71.88 | 70.88 | 71.74 | 5,590,689 | +0.88(+1.24%) |
Dec 28, 2011 | 71.69 | 71.70 | 70.78 | 70.87 | 4,344,513 | -0.69(-0.96%) |
Dec 27, 2011 | 71.29 | 71.75 | 71.17 | 71.56 | 4,261,330 | +0.28(+0.40%) |
Dec 23, 2011 | 70.34 | 71.27 | 70.28 | 71.27 | 4,941,621 | +0.68(+0.96%) |
Dec 21, 2011 | 70.44 | 70.81 | 70.24 | 70.60 | 7,595,797 | +0.27(+0.38%) |
Dec 20, 2011 | 69.79 | 70.40 | 69.69 | 70.33 | 8,369,372 | +1.12(+1.62%) |
Dec 19, 2011 | 69.69 | 70.01 | 69.02 | 69.20 | 7,243,652 | -0.18(-0.26%) |
Dec 16, 2011 | 70.13 | 70.18 | 69.09 | 69.38 | 12,461,133 | -0.46(-0.66%) |
Dec 15, 2011 | 70.11 | 70.30 | 69.64 | 69.84 | 7,802,814 | +0.38(+0.54%) |
Dec 14, 2011 | 69.57 | 70.07 | 69.14 | 69.46 | 8,918,680 | -0.28(-0.40%) |
Dec 13, 2011 | 70.27 | 70.42 | 69.57 | 69.74 | 9,642,537 | -0.34(-0.49%) |
Dec 12, 2011 | 69.51 | 70.12 | 69.17 | 70.08 | 8,156,796 | +0.32(+0.46%) |
Dec 09, 2011 | 69.51 | 70.05 | 69.47 | 69.76 | 8,039,470 | +0.79(+1.15%) |
Dec 08, 2011 | 69.05 | 69.95 | 68.83 | 68.97 | 11,410,347 | +0.33(+0.49%) |
Dec 07, 2011 | 68.20 | 68.78 | 67.96 | 68.64 | 7,219,445 | +0.31(+0.46%) |
Dec 06, 2011 | 67.94 | 68.51 | 67.48 | 68.33 | 7,514,394 | +0.47(+0.69%) |
Dec 05, 2011 | 68.62 | 68.74 | 67.66 | 67.86 | 8,300,189 | -0.25(-0.37%) |
Dec 02, 2011 | 68.58 | 68.65 | 67.84 | 68.11 | 5,654,583 | +0.14(+0.21%) |
Dec 01, 2011 | 67.92 | 68.23 | 67.76 | 67.96 | 6,829,489 | -0.01(-0.02%) |
Nov 30, 2011 | 67.50 | 67.99 | 67.35 | 67.98 | 10,791,134 | +1.47(+2.20%) |
Nov 29, 2011 | 66.57 | 66.75 | 66.26 | 66.51 | 7,935,728 | +0.28(+0.43%) |
Nov 28, 2011 | 65.82 | 66.39 | 65.74 | 66.23 | 8,637,578 | +1.17(+1.80%) |
Nov 25, 2011 | 64.89 | 65.30 | 64.84 | 65.05 | 3,471,965 | +0.16(+0.25%) |
Nov 23, 2011 | 65.21 | 65.34 | 64.77 | 64.89 | 6,450,736 | -0.55(-0.84%) |
Nov 22, 2011 | 64.91 | 65.79 | 64.85 | 65.44 | 6,647,821 | +0.26(+0.40%) |
Nov 21, 2011 | 65.00 | 65.42 | 64.43 | 65.18 | 8,309,320 | -0.32(-0.50%) |
Nov 18, 2011 | 65.38 | 65.69 | 65.12 | 65.51 | 6,783,532 | +0.32(+0.49%) |
Nov 17, 2011 | 65.79 | 66.08 | 64.79 | 65.19 | 7,694,413 | -0.61(-0.92%) |
Nov 16, 2011 | 66.33 | 66.63 | 65.74 | 65.80 | 5,541,781 | -0.93(-1.40%) |
Nov 15, 2011 | 66.30 | 67.04 | 66.18 | 66.73 | 7,895,943 | +0.29(+0.44%) |
Nov 14, 2011 | 66.64 | 66.96 | 66.30 | 66.44 | 4,575,829 | -0.49(-0.74%) |
Nov 11, 2011 | 66.35 | 67.07 | 66.30 | 66.93 | 6,265,252 | +1.06(+1.61%) |
Nov 10, 2011 | 65.89 | 66.04 | 65.40 | 65.87 | 5,931,003 | +0.43(+0.66%) |
Nov 09, 2011 | 65.98 | 66.37 | 65.23 | 65.44 | 9,437,085 | -1.38(-2.06%) |
Nov 08, 2011 | 67.07 | 67.42 | 66.28 | 66.82 | 10,186,885 | -0.01(-0.02%) |
Nov 07, 2011 | 66.34 | 66.89 | 65.85 | 66.83 | 6,525,378 | +0.57(+0.86%) |
Nov 04, 2011 | 65.58 | 66.28 | 65.20 | 66.26 | 7,949,706 | +0.57(+0.87%) |
Nov 03, 2011 | 65.57 | 65.80 | 65.18 | 65.69 | 7,426,062 | +0.33(+0.51%) |
Nov 02, 2011 | 65.22 | 65.57 | 64.75 | 65.36 | 7,675,583 | +0.44(+0.67%) |
Nov 01, 2011 | 65.20 | 65.97 | 64.78 | 64.92 | 9,212,900 | -0.66(-1.01%) |
Oct 31, 2011 | 65.53 | 66.17 | 65.53 | 65.58 | 6,433,854 | -0.31(-0.47%) |
Oct 28, 2011 | 66.04 | 66.15 | 65.33 | 65.89 | 6,997,782 | -0.16(-0.24%) |
Oct 27, 2011 | 65.91 | 66.28 | 64.99 | 66.05 | 9,923,163 | +1.22(+1.88%) |
Oct 26, 2011 | 65.25 | 65.46 | 64.19 | 64.83 | 9,975,965 | +0.01(+0.01%) |
Oct 25, 2011 | 64.88 | 65.59 | 64.60 | 64.82 | 9,153,505 | -0.17(-0.26%) |
Oct 24, 2011 | 65.03 | 65.20 | 64.56 | 64.99 | 9,420,099 | -0.22(-0.34%) |
Oct 21, 2011 | 64.43 | 65.30 | 64.34 | 65.21 | 17,106,046 | +2.34(+3.72%) |
Oct 20, 2011 | 63.57 | 63.68 | 62.43 | 62.87 | 9,866,686 | -0.43(-0.68%) |
Oct 19, 2011 | 63.51 | 64.01 | 63.08 | 63.30 | 8,043,791 | -0.01(-0.02%) |
Oct 18, 2011 | 62.83 | 63.57 | 62.30 | 63.32 | 6,886,035 | +0.69(+1.11%) |
Oct 17, 2011 | 63.15 | 63.50 | 62.52 | 62.62 | 6,118,000 | -0.90(-1.42%) |
Oct 14, 2011 | 63.56 | 63.56 | 62.96 | 63.53 | 5,241,424 | +0.45(+0.71%) |
Oct 13, 2011 | 62.43 | 63.53 | 62.36 | 63.08 | 7,065,569 | +0.67(+1.08%) |
Oct 12, 2011 | 63.45 | 63.45 | 62.18 | 62.41 | 11,110,588 | -0.69(-1.10%) |
Oct 11, 2011 | 62.74 | 63.49 | 62.63 | 63.10 | 9,720,763 | +0.59(+0.94%) |
Oct 10, 2011 | 62.19 | 62.53 | 61.88 | 62.52 | 7,271,801 | +0.93(+1.50%) |
Oct 07, 2011 | 61.66 | 62.14 | 61.16 | 61.59 | 7,799,532 | +0.06(+0.10%) |
Oct 06, 2011 | 61.01 | 61.63 | 60.92 | 61.53 | 8,297,595 | +0.90(+1.49%) |
Oct 05, 2011 | 61.22 | 61.29 | 59.97 | 60.63 | 10,944,220 | -0.46(-0.75%) |
Oct 04, 2011 | 60.08 | 61.17 | 59.15 | 61.08 | 15,078,610 | +0.32(+0.53%) |
Oct 03, 2011 | 61.59 | 62.03 | 60.75 | 60.76 | 13,000,997 | -1.27(-2.05%) |
Sep 30, 2011 | 62.15 | 63.69 | 62.03 | 62.03 | 12,425,992 | -0.68(-1.08%) |
Sep 29, 2011 | 63.18 | 63.44 | 61.72 | 62.71 | 11,532,405 | +0.53(+0.85%) |
Sep 28, 2011 | 63.39 | 63.84 | 62.14 | 62.18 | 9,949,412 | -1.21(-1.91%) |
Sep 27, 2011 | 63.74 | 64.28 | 63.15 | 63.39 | 11,386,376 | +0.28(+0.45%) |
Sep 26, 2011 | 62.13 | 63.20 | 61.26 | 63.10 | 10,639,894 | +1.39(+2.25%) |
Sep 23, 2011 | 60.82 | 62.05 | 60.57 | 61.71 | 10,781,557 | +0.97(+1.60%) |
Sep 22, 2011 | 60.63 | 61.43 | 60.11 | 60.74 | 15,269,506 | -1.08(-1.75%) |
Sep 21, 2011 | 63.05 | 63.37 | 61.79 | 61.82 | 8,179,413 | -1.26(-2.00%) |
Sep 20, 2011 | 63.03 | 63.97 | 62.86 | 63.08 | 11,244,097 | +0.35(+0.56%) |
Sep 19, 2011 | 61.88 | 63.02 | 61.83 | 62.73 | 9,162,009 | +0.37(+0.59%) |
Sep 16, 2011 | 62.34 | 62.70 | 62.19 | 62.36 | 10,751,750 | +0.16(+0.25%) |
Sep 15, 2011 | 61.84 | 62.33 | 61.71 | 62.21 | 9,563,383 | +0.93(+1.52%) |
Sep 14, 2011 | 60.96 | 62.01 | 60.35 | 61.28 | 10,852,040 | +0.44(+0.73%) |
Sep 13, 2011 | 60.87 | 60.96 | 60.16 | 60.83 | 9,341,937 | -0.05(-0.08%) |
Sep 12, 2011 | 59.64 | 60.89 | 59.45 | 60.88 | 11,709,478 | +0.82(+1.36%) |
Sep 09, 2011 | 60.95 | 61.07 | 59.09 | 60.06 | 26,113,438 | -2.53(-4.04%) |
Sep 08, 2011 | 62.98 | 63.57 | 62.59 | 62.59 | 10,377,375 | -0.48(-0.76%) |
Sep 07, 2011 | 63.20 | 63.20 | 62.60 | 63.07 | 10,002,498 | +0.33(+0.53%) |
Sep 06, 2011 | 61.75 | 62.83 | 61.50 | 62.74 | 10,191,331 | -0.19(-0.30%) |
Sep 02, 2011 | 63.19 | 63.52 | 62.87 | 62.93 | 7,433,742 | -0.69(-1.09%) |
Sep 01, 2011 | 63.76 | 64.34 | 63.59 | 63.62 | 7,751,739 | -0.24(-0.38%) |
Aug 31, 2011 | 64.32 | 64.42 | 63.59 | 63.86 | 12,979,230 | -0.26(-0.41%) |
Aug 30, 2011 | 63.74 | 64.43 | 63.64 | 64.12 | 8,935,141 | +0.42(+0.67%) |
Aug 29, 2011 | 63.56 | 63.72 | 63.19 | 63.70 | 8,924,864 | +0.60(+0.96%) |
Aug 26, 2011 | 62.20 | 63.48 | 61.62 | 63.09 | 8,492,760 | +0.86(+1.38%) |
Aug 25, 2011 | 63.19 | 63.47 | 61.99 | 62.24 | 12,360,181 | -1.00(-1.58%) |
Aug 24, 2011 | 62.48 | 63.25 | 62.12 | 63.24 | 11,651,085 | +0.42(+0.67%) |
Aug 23, 2011 | 61.57 | 62.84 | 61.57 | 62.81 | 9,431,340 | +1.24(+2.02%) |
Aug 22, 2011 | 61.89 | 62.37 | 61.27 | 61.57 | 10,103,089 | +0.37(+0.61%) |
Aug 19, 2011 | 60.21 | 62.04 | 60.21 | 61.20 | 16,657,284 | +1.14(+1.89%) |
Aug 18, 2011 | 60.73 | 61.23 | 59.41 | 60.06 | 16,209,914 | -1.33(-2.16%) |
Aug 17, 2011 | 61.14 | 61.40 | 60.65 | 61.39 | 7,707,068 | +0.58(+0.96%) |
Aug 16, 2011 | 60.65 | 61.17 | 60.11 | 60.81 | 8,020,601 | -0.11(-0.17%) |
Aug 15, 2011 | 60.91 | 60.95 | 60.17 | 60.91 | 9,222,257 | +0.22(+0.37%) |
Aug 12, 2011 | 60.75 | 61.00 | 60.18 | 60.69 | 9,309,046 | +0.15(+0.26%) |
Aug 11, 2011 | 59.45 | 61.02 | 59.24 | 60.53 | 15,838,153 | +1.54(+2.62%) |
Aug 10, 2011 | 59.59 | 59.96 | 58.66 | 58.99 | 19,232,240 | -1.32(-2.19%) |
Aug 09, 2011 | 58.67 | 60.36 | 57.93 | 60.31 | 21,898,536 | +2.70(+4.69%) |
Aug 08, 2011 | 58.67 | 59.59 | 57.54 | 57.61 | 20,662,842 | -2.08(-3.49%) |
Aug 05, 2011 | 59.43 | 60.01 | 58.06 | 59.69 | 17,820,600 | +0.56(+0.95%) |
Aug 04, 2011 | 59.91 | 60.66 | 59.11 | 59.13 | 15,262,591 | -0.88(-1.47%) |
Aug 03, 2011 | 59.71 | 60.20 | 59.64 | 60.01 | 10,882,316 | +0.34(+0.56%) |
Aug 02, 2011 | 60.37 | 60.74 | 59.66 | 59.68 | 7,990,035 | -0.93(-1.54%) |
Aug 01, 2011 | 60.67 | 61.38 | 60.06 | 60.61 | 6,272,100 | -0.06(-0.10%) |
Jul 29, 2011 | 60.44 | 60.93 | 60.21 | 60.67 | 8,135,701 | -0.21(-0.35%) |
Jul 28, 2011 | 61.03 | 61.58 | 60.81 | 60.88 | 6,933,053 | -0.22(-0.36%) |
Jul 27, 2011 | 61.68 | 61.87 | 61.10 | 61.10 | 9,503,960 | -0.65(-1.06%) |
Jul 26, 2011 | 61.78 | 62.06 | 61.62 | 61.75 | 6,740,354 | -0.07(-0.11%) |
Jul 25, 2011 | 61.71 | 62.44 | 61.59 | 61.82 | 7,618,235 | -0.31(-0.50%) |
Jul 22, 2011 | 62.09 | 62.84 | 62.05 | 62.13 | 16,262,966 | +1.42(+2.33%) |
Jul 21, 2011 | 60.81 | 61.07 | 60.35 | 60.72 | 8,705,031 | +0.19(+0.31%) |
Jul 20, 2011 | 60.49 | 60.74 | 60.27 | 60.53 | 5,863,781 | +0.04(+0.07%) |
Jul 19, 2011 | 60.13 | 60.52 | 60.03 | 60.48 | 6,659,212 | +0.57(+0.95%) |
Jul 18, 2011 | 59.97 | 60.29 | 59.74 | 59.92 | 7,708,133 | -0.06(-0.09%) |
Jul 15, 2011 | 60.25 | 60.37 | 59.58 | 59.97 | 8,400,388 | -0.23(-0.38%) |
Jul 14, 2011 | 60.35 | 60.66 | 60.03 | 60.20 | 9,641,228 | +0.60(+1.00%) |
Jul 13, 2011 | 59.81 | 60.17 | 59.50 | 59.61 | 9,328,845 | -0.02(-0.04%) |
Jul 12, 2011 | 59.78 | 60.37 | 59.61 | 59.63 | 7,836,560 | -0.25(-0.42%) |
Jul 11, 2011 | 59.86 | 60.24 | 59.71 | 59.88 | 7,537,445 | -0.18(-0.29%) |
Jul 08, 2011 | 60.06 | 60.27 | 59.81 | 60.06 | 7,411,762 | -0.32(-0.53%) |
Jul 07, 2011 | 60.34 | 60.54 | 60.10 | 60.38 | 8,654,907 | +0.14(+0.23%) |
Jul 06, 2011 | 60.08 | 60.53 | 59.85 | 60.24 | 8,281,378 | +0.15(+0.26%) |
Jul 05, 2011 | 59.92 | 60.33 | 59.87 | 60.08 | 7,259,013 | -0.01(-0.01%) |