Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 88.02 | 88.57 | 87.29 | 88.52 | 3,857,040 | +0.72(+0.82%) |
Aug 30, 2012 | 87.77 | 87.99 | 87.45 | 87.80 | 1,833,601 | -0.22(-0.25%) |
Aug 29, 2012 | 88.57 | 88.64 | 87.86 | 88.02 | 1,998,393 | -0.51(-0.58%) |
Aug 27, 2012 | 87.78 | 88.78 | 87.65 | 88.53 | 2,053,596 | +0.90(+1.02%) |
Aug 24, 2012 | 87.11 | 87.79 | 87.03 | 87.64 | 2,480,604 | +0.37(+0.42%) |
Aug 23, 2012 | 88.48 | 88.75 | 87.22 | 87.27 | 2,773,173 | -1.25(-1.41%) |
Aug 22, 2012 | 88.40 | 88.80 | 87.64 | 88.52 | 1,729,641 | +0.11(+0.12%) |
Aug 21, 2012 | 88.77 | 89.10 | 88.38 | 88.41 | 1,567,472 | -0.31(-0.35%) |
Aug 20, 2012 | 89.21 | 89.29 | 88.05 | 88.72 | 2,115,842 | -0.44(-0.49%) |
Aug 17, 2012 | 89.09 | 89.25 | 88.66 | 89.16 | 1,814,468 | +0.08(+0.09%) |
Aug 16, 2012 | 87.79 | 89.43 | 87.31 | 89.08 | 2,642,421 | +1.11(+1.26%) |
Aug 15, 2012 | 87.56 | 88.28 | 87.45 | 87.97 | 1,456,282 | +0.68(+0.78%) |
Aug 14, 2012 | 87.10 | 87.62 | 87.10 | 87.29 | 1,617,213 | +0.21(+0.24%) |
Aug 13, 2012 | 87.26 | 87.44 | 86.83 | 87.08 | 1,249,966 | -0.29(-0.34%) |
Aug 10, 2012 | 86.78 | 87.57 | 86.78 | 87.37 | 1,165,932 | +0.36(+0.41%) |
Aug 09, 2012 | 87.80 | 88.02 | 86.78 | 87.01 | 2,277,323 | -0.79(-0.90%) |
Aug 08, 2012 | 88.02 | 88.21 | 87.40 | 87.80 | 1,740,769 | -0.50(-0.57%) |
Aug 07, 2012 | 89.92 | 89.92 | 88.10 | 88.31 | 2,337,251 | -1.32(-1.48%) |
Aug 06, 2012 | 90.59 | 90.72 | 89.55 | 89.63 | 1,833,857 | -0.69(-0.77%) |
Aug 03, 2012 | 90.69 | 90.69 | 89.61 | 90.33 | 1,700,351 | +0.90(+1.00%) |
Aug 02, 2012 | 88.82 | 89.51 | 87.98 | 89.43 | 1,400,958 | +0.13(+0.14%) |
Aug 01, 2012 | 89.47 | 90.13 | 89.22 | 89.30 | 2,231,432 | +0.38(+0.43%) |
Jul 31, 2012 | 89.48 | 89.48 | 88.59 | 88.92 | 1,817,804 | -0.33(-0.37%) |
Jul 30, 2012 | 88.91 | 89.58 | 88.65 | 89.25 | 1,419,450 | +0.34(+0.38%) |
Jul 27, 2012 | 88.46 | 90.01 | 88.45 | 88.91 | 2,272,218 | +0.82(+0.93%) |
Jul 26, 2012 | 87.77 | 88.65 | 87.56 | 88.09 | 1,823,172 | +1.47(+1.70%) |
Jul 25, 2012 | 88.06 | 88.80 | 86.37 | 86.62 | 2,280,548 | -0.70(-0.80%) |
Jul 24, 2012 | 86.57 | 89.06 | 86.45 | 87.32 | 2,612,581 | +0.92(+1.06%) |
Jul 23, 2012 | 86.06 | 86.77 | 85.72 | 86.40 | 2,164,970 | -0.57(-0.66%) |
Jul 20, 2012 | 86.88 | 87.75 | 86.61 | 86.97 | 2,811,247 | -0.64(-0.73%) |
Jul 19, 2012 | 88.21 | 88.51 | 87.03 | 87.61 | 2,211,429 | -0.63(-0.71%) |
Jul 18, 2012 | 88.24 | 88.81 | 87.92 | 88.24 | 1,552,813 | -0.32(-0.36%) |
Jul 17, 2012 | 88.34 | 88.91 | 87.33 | 88.56 | 2,395,283 | +0.73(+0.83%) |
Jul 16, 2012 | 88.49 | 88.49 | 87.68 | 87.83 | 1,989,142 | -0.02(-0.03%) |
Jul 13, 2012 | 86.92 | 87.92 | 86.80 | 87.85 | 1,755,982 | +0.91(+1.05%) |
Jul 12, 2012 | 86.59 | 87.46 | 86.08 | 86.94 | 1,818,118 | -0.10(-0.11%) |
Jul 11, 2012 | 86.88 | 87.18 | 86.20 | 87.04 | 2,183,940 | +0.20(+0.23%) |
Jul 10, 2012 | 88.08 | 88.45 | 86.43 | 86.84 | 1,553,124 | -1.01(-1.15%) |
Jul 09, 2012 | 87.01 | 87.99 | 86.90 | 87.85 | 1,810,949 | +0.64(+0.74%) |
Jul 06, 2012 | 86.17 | 87.42 | 86.10 | 87.21 | 1,412,688 | +0.31(+0.36%) |
Jul 05, 2012 | 87.59 | 87.72 | 86.63 | 86.90 | 1,707,226 | -0.93(-1.05%) |
Jul 03, 2012 | 87.64 | 88.28 | 87.42 | 87.82 | 1,446,402 | +0.24(+0.27%) |
Jul 02, 2012 | 86.80 | 87.58 | 86.25 | 87.58 | 2,668,580 | +1.34(+1.55%) |
Jun 29, 2012 | 85.73 | 86.28 | 85.12 | 86.24 | 2,662,859 | +2.19(+2.61%) |
Jun 28, 2012 | 83.25 | 84.18 | 82.82 | 84.05 | 1,529,903 | +0.39(+0.47%) |
Jun 27, 2012 | 83.46 | 83.94 | 83.03 | 83.65 | 1,624,595 | +0.29(+0.35%) |
Jun 26, 2012 | 83.03 | 83.99 | 82.97 | 83.37 | 1,751,586 | +0.30(+0.37%) |
Jun 25, 2012 | 82.75 | 83.41 | 82.27 | 83.06 | 1,573,070 | -0.14(-0.17%) |
Jun 22, 2012 | 83.46 | 83.55 | 82.49 | 83.21 | 3,101,010 | +0.37(+0.45%) |
Jun 21, 2012 | 84.70 | 84.74 | 82.65 | 82.83 | 2,272,850 | -1.53(-1.82%) |
Jun 20, 2012 | 83.92 | 84.65 | 83.62 | 84.37 | 2,700,450 | +0.57(+0.68%) |
Jun 19, 2012 | 83.03 | 84.15 | 82.77 | 83.80 | 2,352,824 | +1.07(+1.30%) |
Jun 18, 2012 | 82.40 | 83.35 | 82.06 | 82.72 | 2,494,777 | +0.09(+0.11%) |
Jun 15, 2012 | 82.68 | 82.82 | 81.68 | 82.64 | 3,768,805 | +0.50(+0.61%) |
Jun 14, 2012 | 81.82 | 82.55 | 81.53 | 82.14 | 2,999,249 | +0.52(+0.63%) |
Jun 13, 2012 | 82.16 | 82.77 | 81.32 | 81.62 | 2,202,501 | -0.95(-1.15%) |
Jun 12, 2012 | 81.37 | 82.57 | 81.13 | 82.57 | 1,879,080 | +0.73(+0.89%) |
Jun 11, 2012 | 84.01 | 84.03 | 81.72 | 81.84 | 2,620,133 | -1.60(-1.92%) |
Jun 08, 2012 | 82.41 | 83.44 | 82.26 | 83.44 | 1,596,509 | +1.01(+1.22%) |
Jun 07, 2012 | 82.25 | 83.48 | 82.19 | 82.44 | 1,610,558 | -0.18(-0.22%) |
Jun 06, 2012 | 81.85 | 82.64 | 80.90 | 82.62 | 2,762,642 | +1.64(+2.03%) |
Jun 05, 2012 | 79.18 | 81.26 | 78.79 | 80.98 | 2,489,132 | +1.57(+1.97%) |
Jun 04, 2012 | 79.68 | 79.90 | 78.72 | 79.41 | 2,949,052 | -0.10(-0.13%) |
Jun 01, 2012 | 80.13 | 81.12 | 79.34 | 79.51 | 2,887,743 | -2.22(-2.72%) |
May 31, 2012 | 80.99 | 82.50 | 80.13 | 81.73 | 3,730,649 | +0.74(+0.92%) |
May 30, 2012 | 82.59 | 82.59 | 80.97 | 80.99 | 2,901,673 | -2.20(-2.65%) |
May 29, 2012 | 82.33 | 83.29 | 82.22 | 83.19 | 1,953,984 | +1.13(+1.38%) |
May 25, 2012 | 82.48 | 82.98 | 81.77 | 82.06 | 1,429,422 | -0.50(-0.61%) |
May 24, 2012 | 82.16 | 82.69 | 81.41 | 82.57 | 1,644,290 | +0.62(+0.76%) |
May 23, 2012 | 81.49 | 82.03 | 80.32 | 81.95 | 1,792,068 | +0.07(+0.09%) |
May 22, 2012 | 81.88 | 82.50 | 81.44 | 81.88 | 1,789,727 | +0.17(+0.21%) |
May 21, 2012 | 80.19 | 81.83 | 80.18 | 81.70 | 2,344,235 | +1.73(+2.17%) |
May 18, 2012 | 81.27 | 81.83 | 79.74 | 79.97 | 3,681,288 | -1.09(-1.34%) |
May 17, 2012 | 83.16 | 83.40 | 81.06 | 81.06 | 3,192,397 | -2.24(-2.69%) |
May 16, 2012 | 85.43 | 85.47 | 83.12 | 83.29 | 3,498,417 | -1.62(-1.91%) |
May 15, 2012 | 85.31 | 85.44 | 84.36 | 84.92 | 2,384,991 | -0.11(-0.12%) |
May 14, 2012 | 85.33 | 86.42 | 85.02 | 85.02 | 3,220,165 | -0.89(-1.04%) |
May 11, 2012 | 85.07 | 86.09 | 84.66 | 85.91 | 2,010,150 | +0.63(+0.74%) |
May 10, 2012 | 85.91 | 85.91 | 84.94 | 85.28 | 1,576,056 | +0.12(+0.14%) |
May 09, 2012 | 84.80 | 86.11 | 84.70 | 85.17 | 2,298,556 | -0.38(-0.44%) |
May 08, 2012 | 84.90 | 85.64 | 84.70 | 85.55 | 2,046,640 | +0.19(+0.22%) |
May 07, 2012 | 84.43 | 85.66 | 84.30 | 85.36 | 1,768,428 | +0.48(+0.57%) |
May 04, 2012 | 85.33 | 85.57 | 84.52 | 84.87 | 2,573,058 | -0.73(-0.85%) |
May 03, 2012 | 86.44 | 86.69 | 85.57 | 85.60 | 2,674,607 | -0.81(-0.94%) |
May 02, 2012 | 86.47 | 86.79 | 85.64 | 86.42 | 2,489,129 | -0.32(-0.37%) |
May 01, 2012 | 85.65 | 87.30 | 85.49 | 86.74 | 2,811,648 | +1.09(+1.27%) |
Apr 30, 2012 | 85.56 | 85.73 | 84.73 | 85.65 | 2,376,506 | +0.15(+0.17%) |
Apr 27, 2012 | 84.89 | 85.83 | 84.52 | 85.50 | 2,984,251 | +1.73(+2.06%) |
Apr 26, 2012 | 84.02 | 84.18 | 83.42 | 83.77 | 2,997,793 | -0.27(-0.32%) |
Apr 25, 2012 | 83.76 | 84.05 | 83.14 | 84.04 | 2,399,852 | +1.00(+1.20%) |
Apr 24, 2012 | 81.98 | 83.08 | 81.83 | 83.05 | 2,512,459 | +1.24(+1.51%) |
Apr 23, 2012 | 81.97 | 82.28 | 80.97 | 81.81 | 2,781,319 | -0.82(-0.99%) |
Apr 20, 2012 | 81.53 | 83.00 | 81.53 | 82.63 | 2,694,725 | +1.13(+1.38%) |
Apr 19, 2012 | 82.15 | 82.25 | 81.08 | 81.50 | 1,757,532 | -0.53(-0.64%) |
Apr 18, 2012 | 81.91 | 82.49 | 81.75 | 82.03 | 1,787,560 | -0.28(-0.33%) |
Apr 17, 2012 | 82.08 | 82.61 | 81.27 | 82.30 | 2,992,662 | +0.48(+0.59%) |
Apr 16, 2012 | 80.09 | 81.82 | 79.84 | 81.82 | 4,422,004 | +2.15(+2.69%) |
Apr 13, 2012 | 79.95 | 80.29 | 79.54 | 79.67 | 1,940,528 | -0.54(-0.68%) |
Apr 12, 2012 | 79.00 | 80.22 | 78.29 | 80.22 | 2,044,402 | +1.30(+1.65%) |
Apr 11, 2012 | 78.74 | 79.09 | 78.26 | 78.91 | 2,128,602 | +0.90(+1.15%) |
Apr 10, 2012 | 79.70 | 80.26 | 77.92 | 78.02 | 2,405,700 | -1.61(-2.02%) |
Apr 09, 2012 | 79.25 | 80.13 | 78.74 | 79.62 | 2,040,047 | -0.63(-0.78%) |
Apr 05, 2012 | 80.04 | 80.59 | 79.66 | 80.25 | 1,972,358 | +0.07(+0.09%) |
Apr 04, 2012 | 79.98 | 80.59 | 79.47 | 80.18 | 2,717,217 | -0.52(-0.64%) |
Apr 03, 2012 | 80.63 | 80.99 | 80.26 | 80.70 | 1,671,401 | -0.19(-0.23%) |
Apr 02, 2012 | 80.28 | 80.96 | 80.01 | 80.88 | 2,622,673 | +0.69(+0.86%) |
Mar 30, 2012 | 80.17 | 80.55 | 79.53 | 80.19 | 3,175,451 | +0.52(+0.66%) |
Mar 29, 2012 | 79.10 | 79.77 | 78.62 | 79.67 | 2,379,011 | +0.25(+0.31%) |
Mar 28, 2012 | 79.26 | 79.89 | 78.34 | 79.42 | 2,816,265 | -0.19(-0.24%) |
Mar 27, 2012 | 79.72 | 80.38 | 79.28 | 79.61 | 1,942,624 | +0.04(+0.06%) |
Mar 26, 2012 | 79.76 | 79.87 | 78.98 | 79.56 | 2,727,207 | +0.51(+0.64%) |
Mar 23, 2012 | 78.82 | 79.47 | 78.33 | 79.06 | 2,281,860 | +0.47(+0.60%) |
Mar 22, 2012 | 78.86 | 78.86 | 77.99 | 78.59 | 3,254,573 | -0.80(-1.01%) |
Mar 21, 2012 | 79.06 | 79.76 | 78.79 | 79.39 | 2,600,316 | +0.40(+0.50%) |
Mar 20, 2012 | 78.56 | 79.27 | 78.40 | 78.99 | 2,607,273 | -0.04(-0.06%) |
Mar 19, 2012 | 77.97 | 79.27 | 77.80 | 79.03 | 3,158,743 | +0.92(+1.18%) |
Mar 16, 2012 | 77.88 | 78.23 | 77.59 | 78.11 | 8,855,691 | +0.39(+0.50%) |
Mar 15, 2012 | 77.91 | 78.10 | 77.40 | 77.72 | 3,139,992 | +0.04(+0.06%) |
Mar 14, 2012 | 77.67 | 78.10 | 77.06 | 77.68 | 2,568,109 | +0.09(+0.12%) |
Mar 13, 2012 | 77.30 | 77.97 | 76.69 | 77.59 | 4,301,204 | +0.99(+1.29%) |
Mar 12, 2012 | 75.37 | 77.04 | 75.10 | 76.60 | 5,917,986 | +1.49(+1.98%) |
Mar 09, 2012 | 75.44 | 75.54 | 75.08 | 75.11 | 8,092,776 | -0.99(-1.29%) |
Mar 08, 2012 | 75.82 | 76.13 | 74.44 | 76.09 | 4,007,177 | +0.01(+0.01%) |
Mar 07, 2012 | 75.81 | 76.14 | 74.91 | 76.08 | 2,083,226 | +0.81(+1.08%) |
Mar 06, 2012 | 75.60 | 76.07 | 75.20 | 75.27 | 2,421,058 | -0.92(-1.21%) |
Mar 05, 2012 | 75.56 | 76.21 | 75.14 | 76.19 | 2,074,397 | +0.64(+0.85%) |
Mar 02, 2012 | 75.19 | 75.70 | 75.07 | 75.55 | 1,765,231 | +0.47(+0.62%) |
Mar 01, 2012 | 74.74 | 75.16 | 74.42 | 75.08 | 1,660,639 | +0.51(+0.68%) |
Feb 29, 2012 | 75.23 | 75.83 | 74.42 | 74.58 | 2,317,922 | -0.45(-0.60%) |
Feb 28, 2012 | 75.44 | 75.74 | 74.75 | 75.03 | 1,840,906 | -0.29(-0.38%) |
Feb 27, 2012 | 74.54 | 75.56 | 74.16 | 75.31 | 1,586,364 | +0.09(+0.12%) |
Feb 24, 2012 | 74.97 | 75.60 | 74.33 | 75.23 | 1,463,080 | +0.49(+0.66%) |
Feb 23, 2012 | 74.31 | 74.75 | 73.95 | 74.74 | 2,054,018 | +0.48(+0.64%) |
Feb 22, 2012 | 74.63 | 75.00 | 73.99 | 74.26 | 1,687,050 | -0.50(-0.67%) |
Feb 21, 2012 | 76.02 | 76.13 | 74.20 | 74.76 | 2,494,303 | -1.07(-1.42%) |
Feb 17, 2012 | 76.07 | 76.23 | 75.33 | 75.83 | 2,062,631 | -0.09(-0.12%) |
Feb 16, 2012 | 74.90 | 76.07 | 74.83 | 75.92 | 2,794,393 | +1.02(+1.37%) |
Feb 15, 2012 | 75.02 | 75.43 | 74.53 | 74.90 | 1,816,566 | +0.16(+0.21%) |
Feb 14, 2012 | 75.11 | 75.14 | 74.27 | 74.74 | 1,668,416 | -0.61(-0.80%) |
Feb 13, 2012 | 75.62 | 75.67 | 74.93 | 75.35 | 1,404,058 | +0.59(+0.79%) |
Feb 10, 2012 | 74.57 | 75.14 | 74.19 | 74.76 | 2,709,604 | -0.62(-0.83%) |
Feb 09, 2012 | 75.19 | 75.60 | 74.17 | 75.38 | 2,309,195 | +0.14(+0.19%) |
Feb 08, 2012 | 75.06 | 75.51 | 74.44 | 75.24 | 1,988,569 | +0.09(+0.12%) |
Feb 07, 2012 | 75.01 | 75.37 | 74.80 | 75.15 | 2,428,440 | -0.02(-0.03%) |
Feb 06, 2012 | 75.68 | 75.72 | 74.67 | 75.17 | 2,147,376 | -0.66(-0.87%) |
Feb 03, 2012 | 75.95 | 76.33 | 74.82 | 75.83 | 3,166,951 | +0.70(+0.93%) |
Feb 02, 2012 | 74.64 | 75.28 | 74.15 | 75.13 | 2,439,978 | +0.52(+0.70%) |
Feb 01, 2012 | 74.78 | 75.10 | 74.11 | 74.62 | 2,429,621 | +0.35(+0.47%) |
Jan 31, 2012 | 74.31 | 74.47 | 73.64 | 74.27 | 3,793,407 | +0.19(+0.26%) |
Jan 30, 2012 | 74.18 | 74.35 | 73.58 | 74.07 | 2,194,155 | -0.65(-0.86%) |
Jan 27, 2012 | 74.47 | 74.90 | 73.99 | 74.72 | 2,366,619 | +0.09(+0.12%) |
Jan 26, 2012 | 74.50 | 75.05 | 74.04 | 74.63 | 2,766,981 | +0.40(+0.54%) |
Jan 25, 2012 | 72.87 | 74.27 | 72.63 | 74.23 | 3,282,751 | +1.13(+1.54%) |
Jan 24, 2012 | 71.65 | 73.11 | 71.51 | 73.11 | 2,861,041 | +1.15(+1.60%) |
Jan 23, 2012 | 71.96 | 72.49 | 71.52 | 71.95 | 2,068,063 | -0.02(-0.02%) |
Jan 20, 2012 | 71.81 | 72.10 | 71.33 | 71.97 | 4,155,867 | +0.24(+0.34%) |
Jan 19, 2012 | 70.39 | 71.90 | 70.14 | 71.73 | 3,796,564 | +1.50(+2.13%) |
Jan 18, 2012 | 70.13 | 70.65 | 69.93 | 70.23 | 2,443,949 | +0.15(+0.22%) |
Jan 17, 2012 | 69.42 | 70.52 | 69.42 | 70.08 | 2,414,646 | +0.70(+1.01%) |
Jan 13, 2012 | 68.76 | 69.38 | 68.62 | 69.38 | 2,165,405 | -0.05(-0.07%) |
Jan 12, 2012 | 70.32 | 70.34 | 68.85 | 69.43 | 2,517,171 | -0.56(-0.80%) |
Jan 11, 2012 | 69.30 | 70.12 | 69.21 | 69.99 | 2,110,203 | +0.31(+0.44%) |
Jan 10, 2012 | 69.87 | 70.27 | 69.60 | 69.68 | 2,509,151 | +0.42(+0.60%) |
Jan 09, 2012 | 69.11 | 69.72 | 69.02 | 69.27 | 2,108,692 | -0.05(-0.08%) |
Jan 06, 2012 | 69.85 | 70.09 | 69.24 | 69.32 | 3,085,069 | -0.54(-0.77%) |
Jan 05, 2012 | 69.35 | 70.58 | 69.17 | 69.86 | 3,862,128 | +0.37(+0.53%) |
Jan 04, 2012 | 70.19 | 70.57 | 69.40 | 69.50 | 2,878,872 | -0.98(-1.40%) |
Dec 30, 2011 | 70.97 | 71.39 | 70.48 | 70.48 | 1,864,110 | -0.49(-0.69%) |
Dec 29, 2011 | 70.53 | 71.34 | 70.38 | 70.97 | 2,194,755 | +0.44(+0.62%) |
Dec 28, 2011 | 71.89 | 71.89 | 70.50 | 70.53 | 2,063,881 | -1.08(-1.50%) |
Dec 27, 2011 | 71.25 | 72.11 | 70.82 | 71.61 | 2,294,395 | +0.40(+0.57%) |
Dec 23, 2011 | 70.73 | 71.23 | 70.46 | 71.20 | 1,630,473 | +1.43(+2.05%) |
Dec 21, 2011 | 69.37 | 69.88 | 68.79 | 69.77 | 2,795,893 | +0.20(+0.28%) |
Dec 20, 2011 | 68.30 | 69.73 | 68.23 | 69.58 | 3,445,475 | +2.20(+3.26%) |
Dec 19, 2011 | 67.79 | 68.30 | 67.27 | 67.38 | 2,495,458 | -0.04(-0.06%) |
Dec 16, 2011 | 67.48 | 68.31 | 67.03 | 67.42 | 4,159,060 | +0.60(+0.89%) |
Dec 15, 2011 | 66.50 | 67.38 | 66.17 | 66.83 | 2,459,726 | +0.95(+1.44%) |
Dec 14, 2011 | 65.65 | 66.69 | 65.39 | 65.87 | 3,023,073 | +0.09(+0.14%) |
Dec 13, 2011 | 66.88 | 67.23 | 65.31 | 65.78 | 2,782,424 | -0.66(-0.99%) |
Dec 12, 2011 | 67.25 | 67.25 | 65.86 | 66.44 | 3,012,018 | -1.39(-2.05%) |
Dec 09, 2011 | 66.71 | 68.25 | 66.43 | 67.83 | 3,130,496 | +1.53(+2.30%) |
Dec 08, 2011 | 67.27 | 67.36 | 66.09 | 66.31 | 2,557,178 | -1.53(-2.25%) |
Dec 07, 2011 | 66.64 | 68.05 | 66.29 | 67.83 | 2,218,098 | +0.80(+1.19%) |
Dec 06, 2011 | 67.09 | 67.31 | 66.55 | 67.04 | 2,290,214 | -0.07(-0.11%) |
Dec 05, 2011 | 67.78 | 67.91 | 66.65 | 67.11 | 2,838,519 | +0.09(+0.14%) |
Dec 02, 2011 | 67.82 | 68.22 | 66.96 | 67.01 | 2,931,573 | -0.11(-0.16%) |
Dec 01, 2011 | 67.58 | 67.76 | 66.61 | 67.12 | 2,325,603 | -0.73(-1.08%) |
Nov 30, 2011 | 67.07 | 68.01 | 66.19 | 67.86 | 5,323,359 | +2.82(+4.33%) |
Nov 29, 2011 | 64.91 | 65.21 | 64.50 | 65.04 | 2,630,380 | +0.34(+0.53%) |
Nov 28, 2011 | 65.39 | 65.55 | 64.06 | 64.70 | 3,343,124 | +1.21(+1.91%) |
Nov 25, 2011 | 63.10 | 64.69 | 62.87 | 63.48 | 1,423,870 | +0.30(+0.47%) |
Nov 23, 2011 | 64.28 | 64.42 | 63.15 | 63.18 | 2,831,191 | -1.81(-2.79%) |
Nov 22, 2011 | 65.02 | 65.57 | 64.35 | 65.00 | 2,182,276 | -0.22(-0.33%) |
Nov 21, 2011 | 65.74 | 66.53 | 64.98 | 65.21 | 3,018,612 | -2.02(-3.01%) |
Nov 18, 2011 | 67.09 | 67.41 | 66.28 | 67.24 | 2,619,036 | +0.60(+0.90%) |
Nov 17, 2011 | 67.44 | 67.73 | 66.24 | 66.64 | 2,934,677 | -0.95(-1.40%) |
Nov 16, 2011 | 68.38 | 68.98 | 67.52 | 67.59 | 2,810,746 | -1.33(-1.92%) |
Nov 15, 2011 | 68.08 | 69.48 | 67.93 | 68.91 | 2,831,616 | +0.70(+1.03%) |
Nov 14, 2011 | 69.00 | 69.34 | 67.77 | 68.21 | 2,765,722 | -1.14(-1.64%) |
Nov 11, 2011 | 69.16 | 69.49 | 68.30 | 69.35 | 3,410,164 | +1.15(+1.69%) |
Nov 10, 2011 | 68.86 | 68.93 | 67.50 | 68.19 | 2,520,046 | +0.35(+0.52%) |
Nov 09, 2011 | 69.55 | 69.63 | 67.63 | 67.84 | 4,366,395 | -3.04(-4.29%) |
Nov 08, 2011 | 70.59 | 71.10 | 69.01 | 70.88 | 3,130,745 | +0.55(+0.78%) |
Nov 07, 2011 | 69.88 | 70.81 | 69.12 | 70.33 | 1,928,143 | +0.51(+0.74%) |
Nov 04, 2011 | 69.59 | 70.00 | 68.23 | 69.82 | 2,639,680 | -0.30(-0.43%) |
Nov 03, 2011 | 69.57 | 70.39 | 68.19 | 70.12 | 3,660,637 | +0.93(+1.35%) |
Nov 02, 2011 | 69.07 | 69.62 | 67.65 | 69.19 | 3,814,460 | +1.26(+1.86%) |
Nov 01, 2011 | 67.81 | 70.09 | 67.31 | 67.93 | 6,088,368 | -1.67(-2.41%) |
Oct 31, 2011 | 69.16 | 70.36 | 68.98 | 69.60 | 4,061,359 | -0.54(-0.76%) |
Oct 28, 2011 | 69.08 | 70.17 | 68.80 | 70.14 | 3,998,351 | +0.18(+0.26%) |
Oct 27, 2011 | 68.27 | 70.50 | 68.02 | 69.96 | 5,082,624 | +2.99(+4.46%) |
Oct 26, 2011 | 65.99 | 67.33 | 65.80 | 66.97 | 4,041,054 | +1.34(+2.05%) |
Oct 25, 2011 | 66.12 | 66.80 | 65.47 | 65.63 | 3,909,470 | -0.95(-1.43%) |
Oct 24, 2011 | 65.36 | 66.79 | 64.88 | 66.58 | 4,460,749 | +1.18(+1.80%) |
Oct 21, 2011 | 64.09 | 65.44 | 63.55 | 65.41 | 5,295,174 | +2.15(+3.39%) |
Oct 20, 2011 | 62.52 | 63.37 | 61.67 | 63.26 | 3,211,096 | +0.64(+1.02%) |
Oct 19, 2011 | 63.50 | 63.81 | 62.39 | 62.62 | 3,839,245 | -0.89(-1.41%) |
Oct 18, 2011 | 61.42 | 63.75 | 61.22 | 63.51 | 3,918,716 | +2.31(+3.78%) |
Oct 17, 2011 | 62.53 | 62.66 | 61.10 | 61.20 | 3,721,036 | -1.60(-2.55%) |
Oct 14, 2011 | 62.00 | 62.97 | 61.77 | 62.80 | 2,509,806 | +1.46(+2.39%) |
Oct 13, 2011 | 61.93 | 61.96 | 60.60 | 61.34 | 2,879,487 | -1.11(-1.77%) |
Oct 12, 2011 | 61.57 | 63.12 | 61.08 | 62.44 | 3,678,003 | +1.30(+2.12%) |
Oct 11, 2011 | 61.63 | 62.04 | 60.72 | 61.15 | 3,267,835 | -0.95(-1.54%) |
Oct 10, 2011 | 60.58 | 62.14 | 60.42 | 62.10 | 4,307,114 | +2.76(+4.66%) |
Oct 07, 2011 | 61.31 | 61.48 | 59.27 | 59.34 | 4,688,017 | -1.66(-2.72%) |
Oct 06, 2011 | 60.43 | 61.08 | 59.99 | 60.99 | 4,906,925 | +1.71(+2.89%) |
Oct 05, 2011 | 59.79 | 59.92 | 57.52 | 59.28 | 7,204,424 | -0.75(-1.25%) |
Oct 04, 2011 | 56.95 | 60.20 | 55.99 | 60.04 | 8,608,086 | +2.32(+4.03%) |
Oct 03, 2011 | 59.92 | 60.80 | 57.71 | 57.71 | 9,608,185 | -1.89(-3.16%) |
Sep 30, 2011 | 60.25 | 61.45 | 59.57 | 59.60 | 6,418,161 | -1.41(-2.31%) |
Sep 29, 2011 | 61.38 | 61.50 | 60.14 | 61.01 | 3,584,428 | +0.71(+1.18%) |
Sep 28, 2011 | 61.70 | 62.09 | 60.19 | 60.30 | 4,248,424 | -1.26(-2.05%) |
Sep 27, 2011 | 62.50 | 62.99 | 61.15 | 61.56 | 4,268,602 | +0.05(+0.09%) |
Sep 26, 2011 | 61.25 | 61.60 | 60.24 | 61.50 | 4,655,410 | +0.43(+0.70%) |
Sep 23, 2011 | 59.50 | 61.47 | 59.07 | 61.08 | 4,969,604 | +1.02(+1.71%) |
Sep 22, 2011 | 59.63 | 61.12 | 59.22 | 60.05 | 7,830,195 | -0.91(-1.49%) |
Sep 21, 2011 | 64.98 | 65.12 | 60.69 | 60.96 | 6,207,221 | -3.84(-5.92%) |
Sep 20, 2011 | 64.71 | 65.67 | 64.16 | 64.80 | 3,352,929 | +0.41(+0.63%) |
Sep 19, 2011 | 64.29 | 65.05 | 63.93 | 64.39 | 3,865,762 | -1.01(-1.55%) |
Sep 16, 2011 | 64.66 | 65.44 | 63.69 | 65.41 | 5,170,628 | +0.88(+1.36%) |
Sep 15, 2011 | 63.61 | 64.55 | 63.21 | 64.53 | 4,643,221 | +1.40(+2.21%) |
Sep 14, 2011 | 63.42 | 63.57 | 62.00 | 63.13 | 3,935,878 | +0.08(+0.13%) |
Sep 13, 2011 | 63.03 | 63.19 | 61.94 | 63.05 | 4,182,729 | +0.16(+0.25%) |
Sep 12, 2011 | 61.81 | 62.95 | 61.37 | 62.89 | 4,069,174 | +0.12(+0.19%) |
Sep 09, 2011 | 63.49 | 64.03 | 61.91 | 62.77 | 4,402,896 | -1.56(-2.42%) |
Sep 08, 2011 | 64.39 | 65.02 | 63.75 | 64.33 | 3,221,296 | -0.36(-0.56%) |
Sep 07, 2011 | 64.05 | 64.74 | 62.96 | 64.69 | 5,607,286 | +1.76(+2.79%) |
Sep 06, 2011 | 60.45 | 63.38 | 60.23 | 62.93 | 5,064,713 | +0.84(+1.35%) |
Sep 02, 2011 | 62.19 | 63.12 | 61.93 | 62.09 | 3,793,448 | -1.56(-2.44%) |