Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 98.65 | 99.49 | 98.35 | 99.30 | 1,245,261 | +2.81(+2.91%) |
Jun 28, 2012 | 98.57 | 98.79 | 94.62 | 96.49 | 1,341,366 | -2.97(-2.99%) |
Jun 27, 2012 | 97.47 | 99.70 | 97.40 | 99.46 | 1,153,996 | +2.08(+2.14%) |
Jun 26, 2012 | 96.03 | 98.45 | 96.02 | 97.38 | 1,022,648 | +1.48(+1.54%) |
Jun 25, 2012 | 95.49 | 96.13 | 94.25 | 95.90 | 898,696 | -0.05(-0.05%) |
Jun 22, 2012 | 94.80 | 96.19 | 92.75 | 95.95 | 1,648,625 | +0.96(+1.01%) |
Jun 21, 2012 | 98.15 | 98.87 | 94.70 | 94.99 | 1,811,558 | -2.83(-2.89%) |
Jun 20, 2012 | 99.20 | 99.41 | 96.49 | 97.82 | 1,583,643 | -0.88(-0.89%) |
Jun 19, 2012 | 95.32 | 99.20 | 95.30 | 98.70 | 2,789,144 | +4.64(+4.93%) |
Jun 18, 2012 | 93.23 | 94.34 | 92.72 | 94.06 | 1,419,330 | +0.75(+0.80%) |
Jun 15, 2012 | 93.31 | 94.38 | 92.55 | 93.31 | 3,724,992 | +0.35(+0.38%) |
Jun 14, 2012 | 91.90 | 93.71 | 91.54 | 92.96 | 1,393,708 | +1.30(+1.42%) |
Jun 13, 2012 | 93.63 | 93.74 | 91.17 | 91.66 | 1,258,271 | -2.06(-2.20%) |
Jun 12, 2012 | 90.96 | 93.75 | 90.60 | 93.72 | 1,916,973 | +3.27(+3.62%) |
Jun 11, 2012 | 92.70 | 92.98 | 90.34 | 90.45 | 1,356,465 | -1.98(-2.14%) |
Jun 08, 2012 | 90.26 | 92.56 | 89.70 | 92.43 | 1,358,637 | +2.05(+2.27%) |
Jun 07, 2012 | 91.76 | 92.00 | 90.19 | 90.38 | 949,775 | -0.46(-0.51%) |
Jun 06, 2012 | 90.23 | 90.98 | 89.27 | 90.84 | 1,364,032 | +1.04(+1.16%) |
Jun 05, 2012 | 88.48 | 89.96 | 87.71 | 89.80 | 1,212,321 | +1.41(+1.60%) |
Jun 04, 2012 | 87.50 | 88.48 | 86.64 | 88.39 | 1,989,688 | +0.79(+0.90%) |
Jun 01, 2012 | 88.59 | 89.87 | 87.36 | 87.60 | 2,407,606 | -2.97(-3.28%) |
May 31, 2012 | 91.57 | 92.21 | 89.61 | 90.57 | 4,854,645 | -1.12(-1.22%) |
May 30, 2012 | 91.70 | 92.06 | 90.18 | 91.69 | 1,935,816 | -0.38(-0.41%) |
May 29, 2012 | 92.78 | 92.98 | 90.89 | 92.07 | 2,642,383 | -0.35(-0.38%) |
May 25, 2012 | 93.04 | 93.36 | 91.38 | 92.42 | 2,832,049 | -0.68(-0.73%) |
May 24, 2012 | 90.86 | 93.37 | 90.77 | 93.10 | 26,399,192 | +2.53(+2.79%) |
May 23, 2012 | 90.58 | 91.36 | 89.46 | 90.57 | 3,250,008 | -1.97(-2.13%) |
May 22, 2012 | 91.80 | 94.36 | 91.80 | 92.54 | 5,568,837 | +3.78(+4.26%) |
May 21, 2012 | 84.86 | 89.17 | 84.70 | 88.76 | 1,698,156 | +4.50(+5.34%) |
May 18, 2012 | 84.58 | 84.77 | 82.95 | 84.26 | 1,746,223 | -0.09(-0.11%) |
May 17, 2012 | 86.80 | 87.40 | 84.34 | 84.35 | 1,499,423 | -2.64(-3.03%) |
May 16, 2012 | 86.79 | 87.73 | 86.54 | 86.99 | 1,516,238 | +0.26(+0.30%) |
May 15, 2012 | 86.13 | 87.67 | 86.00 | 86.73 | 1,075,858 | +0.71(+0.83%) |
May 14, 2012 | 85.96 | 86.39 | 85.31 | 86.02 | 895,851 | -0.27(-0.31%) |
May 11, 2012 | 85.94 | 87.47 | 85.50 | 86.29 | 1,072,000 | +0.07(+0.08%) |
May 10, 2012 | 84.62 | 86.75 | 84.62 | 86.22 | 1,259,158 | +1.88(+2.23%) |
May 09, 2012 | 85.15 | 85.25 | 83.62 | 84.34 | 1,050,558 | -1.41(-1.64%) |
May 08, 2012 | 85.62 | 85.99 | 83.77 | 85.75 | 1,500,941 | -0.64(-0.74%) |
May 07, 2012 | 85.32 | 87.47 | 81.28 | 86.39 | 1,916,075 | -0.89(-1.02%) |
May 04, 2012 | 90.40 | 90.44 | 86.66 | 87.28 | 1,616,501 | -3.71(-4.08%) |
May 03, 2012 | 92.53 | 92.57 | 90.61 | 90.99 | 664,579 | -1.27(-1.38%) |
May 02, 2012 | 91.00 | 92.56 | 90.22 | 92.26 | 830,439 | +0.53(+0.58%) |
May 01, 2012 | 90.70 | 92.39 | 90.10 | 91.73 | 1,027,915 | +1.41(+1.56%) |
Apr 30, 2012 | 90.67 | 91.17 | 89.83 | 90.32 | 852,838 | -0.24(-0.27%) |
Apr 27, 2012 | 89.37 | 91.74 | 88.44 | 90.56 | 1,030,798 | +1.18(+1.32%) |
Apr 26, 2012 | 90.74 | 90.74 | 89.28 | 89.38 | 1,218,732 | -1.08(-1.19%) |
Apr 25, 2012 | 89.37 | 90.98 | 88.33 | 90.46 | 1,370,699 | +1.56(+1.75%) |
Apr 24, 2012 | 93.57 | 93.97 | 88.01 | 88.90 | 2,273,584 | -3.04(-3.31%) |
Apr 23, 2012 | 90.81 | 91.94 | 89.34 | 91.94 | 1,215,657 | +0.18(+0.20%) |
Apr 20, 2012 | 91.52 | 92.59 | 91.01 | 91.76 | 921,273 | +0.79(+0.87%) |
Apr 19, 2012 | 90.34 | 92.38 | 90.31 | 90.97 | 792,847 | +0.61(+0.68%) |
Apr 18, 2012 | 89.52 | 91.21 | 89.02 | 90.36 | 677,307 | +0.65(+0.72%) |
Apr 17, 2012 | 88.86 | 90.20 | 88.49 | 89.71 | 959,473 | +1.04(+1.17%) |
Apr 16, 2012 | 89.41 | 89.60 | 87.01 | 88.67 | 1,257,798 | -0.35(-0.39%) |
Apr 13, 2012 | 89.40 | 90.43 | 88.82 | 89.02 | 811,337 | -1.08(-1.20%) |
Apr 12, 2012 | 90.19 | 90.92 | 89.77 | 90.10 | 675,328 | +0.29(+0.32%) |
Apr 11, 2012 | 89.85 | 91.13 | 89.42 | 89.81 | 899,708 | +0.59(+0.66%) |
Apr 10, 2012 | 92.11 | 92.17 | 88.24 | 89.22 | 1,238,304 | -2.66(-2.90%) |
Apr 09, 2012 | 92.57 | 92.72 | 91.53 | 91.88 | 761,224 | -1.79(-1.91%) |
Apr 05, 2012 | 92.18 | 93.86 | 91.93 | 93.67 | 661,008 | +0.84(+0.90%) |
Apr 04, 2012 | 93.35 | 93.74 | 91.88 | 92.83 | 814,191 | -1.04(-1.11%) |
Apr 03, 2012 | 92.75 | 93.87 | 92.50 | 93.87 | 1,010,719 | +0.82(+0.88%) |
Apr 02, 2012 | 93.00 | 93.54 | 92.26 | 93.05 | 1,529,146 | +0.19(+0.20%) |
Mar 30, 2012 | 91.95 | 93.05 | 91.52 | 92.86 | 1,694,760 | +1.60(+1.75%) |
Mar 29, 2012 | 89.23 | 91.50 | 88.74 | 91.26 | 1,514,665 | +1.04(+1.15%) |
Mar 28, 2012 | 92.97 | 93.83 | 87.03 | 90.22 | 3,962,243 | -3.06(-3.28%) |
Mar 27, 2012 | 93.99 | 94.41 | 92.99 | 93.28 | 1,293,274 | -1.03(-1.09%) |
Mar 26, 2012 | 92.45 | 95.01 | 92.00 | 94.31 | 1,259,397 | +0.49(+0.52%) |
Mar 23, 2012 | 94.10 | 94.90 | 92.45 | 93.82 | 889,364 | -0.20(-0.21%) |
Mar 22, 2012 | 92.55 | 94.22 | 91.64 | 94.02 | 1,565,954 | +1.22(+1.31%) |
Mar 21, 2012 | 90.25 | 93.47 | 90.02 | 92.80 | 1,706,712 | +2.78(+3.09%) |
Mar 20, 2012 | 89.54 | 90.53 | 88.90 | 90.02 | 1,509,747 | +0.21(+0.23%) |
Mar 19, 2012 | 89.32 | 89.90 | 88.53 | 89.81 | 912,333 | +0.80(+0.90%) |
Mar 16, 2012 | 89.08 | 89.54 | 88.10 | 89.01 | 1,607,872 | -0.51(-0.57%) |
Mar 15, 2012 | 89.16 | 89.77 | 89.01 | 89.52 | 1,133,431 | +0.35(+0.39%) |
Mar 14, 2012 | 89.32 | 89.48 | 88.33 | 89.17 | 1,357,516 | -0.34(-0.38%) |
Mar 13, 2012 | 89.13 | 89.85 | 88.00 | 89.51 | 1,426,738 | +1.64(+1.87%) |
Mar 12, 2012 | 85.26 | 88.50 | 84.86 | 87.87 | 2,115,895 | +3.14(+3.71%) |
Mar 09, 2012 | 84.90 | 85.39 | 84.00 | 84.73 | 1,050,977 | -0.18(-0.21%) |
Mar 08, 2012 | 84.04 | 85.46 | 83.91 | 84.91 | 954,181 | +1.06(+1.26%) |
Mar 07, 2012 | 83.30 | 84.12 | 82.63 | 83.85 | 719,635 | +0.57(+0.68%) |
Mar 06, 2012 | 83.90 | 84.73 | 82.70 | 83.28 | 964,635 | -0.92(-1.09%) |
Mar 05, 2012 | 84.77 | 85.84 | 83.68 | 84.20 | 889,563 | -1.06(-1.24%) |
Mar 02, 2012 | 84.31 | 85.28 | 83.52 | 85.26 | 1,256,882 | +0.72(+0.85%) |
Mar 01, 2012 | 84.13 | 84.68 | 83.01 | 84.54 | 1,039,592 | +0.81(+0.97%) |
Feb 29, 2012 | 84.63 | 84.94 | 83.46 | 83.73 | 1,108,275 | -1.12(-1.32%) |
Feb 28, 2012 | 83.83 | 84.86 | 82.13 | 84.85 | 1,337,381 | +1.09(+1.30%) |
Feb 27, 2012 | 84.00 | 84.60 | 83.47 | 83.76 | 1,036,394 | -0.87(-1.03%) |
Feb 24, 2012 | 86.00 | 86.48 | 84.23 | 84.63 | 984,864 | -1.28(-1.49%) |
Feb 23, 2012 | 84.96 | 87.63 | 84.32 | 85.91 | 1,810,438 | +2.45(+2.94%) |
Feb 22, 2012 | 81.53 | 83.94 | 81.16 | 83.46 | 1,700,546 | +1.65(+2.02%) |
Feb 21, 2012 | 81.27 | 82.50 | 80.00 | 81.81 | 1,175,436 | +0.81(+1.00%) |
Feb 17, 2012 | 82.50 | 82.94 | 80.25 | 81.00 | 1,225,924 | -2.00(-2.41%) |
Feb 16, 2012 | 83.04 | 84.00 | 82.23 | 83.00 | 982,756 | -0.00(-0.01%) |
Feb 15, 2012 | 83.31 | 84.00 | 82.51 | 83.00 | 957,557 | -0.39(-0.46%) |
Feb 14, 2012 | 84.00 | 85.48 | 83.00 | 83.39 | 1,432,389 | -0.96(-1.14%) |
Feb 13, 2012 | 83.95 | 84.83 | 83.54 | 84.35 | 1,221,296 | +0.91(+1.08%) |
Feb 10, 2012 | 81.39 | 83.88 | 81.07 | 83.44 | 2,100,704 | +3.03(+3.77%) |
Feb 09, 2012 | 79.00 | 83.10 | 76.81 | 80.41 | 2,365,202 | +3.72(+4.85%) |
Feb 08, 2012 | 78.86 | 78.86 | 75.04 | 76.69 | 2,023,782 | -2.12(-2.69%) |
Feb 07, 2012 | 79.87 | 79.96 | 78.40 | 78.81 | 921,918 | -0.94(-1.18%) |
Feb 06, 2012 | 78.75 | 80.08 | 78.20 | 79.75 | 897,214 | +0.88(+1.11%) |
Feb 03, 2012 | 80.35 | 80.97 | 78.38 | 78.88 | 1,163,197 | +1.09(+1.41%) |
Feb 02, 2012 | 77.35 | 78.51 | 76.81 | 77.78 | 917,242 | +0.43(+0.56%) |
Feb 01, 2012 | 76.95 | 78.08 | 76.33 | 77.35 | 851,544 | +0.59(+0.77%) |
Jan 31, 2012 | 75.53 | 76.83 | 74.68 | 76.76 | 1,324,974 | +1.75(+2.33%) |
Jan 30, 2012 | 74.51 | 75.62 | 73.73 | 75.01 | 707,672 | -0.39(-0.52%) |
Jan 27, 2012 | 74.41 | 75.97 | 74.41 | 75.40 | 684,466 | +0.45(+0.60%) |
Jan 26, 2012 | 74.94 | 75.38 | 73.69 | 74.95 | 949,573 | +0.01(+0.01%) |
Jan 25, 2012 | 74.10 | 75.26 | 73.76 | 74.94 | 1,592,780 | +0.96(+1.30%) |
Jan 24, 2012 | 74.32 | 74.96 | 73.87 | 73.98 | 1,094,129 | -0.35(-0.47%) |
Jan 23, 2012 | 73.84 | 75.67 | 73.78 | 74.33 | 1,448,268 | +0.75(+1.02%) |
Jan 20, 2012 | 75.61 | 75.65 | 73.04 | 73.58 | 1,682,658 | -2.11(-2.79%) |
Jan 19, 2012 | 77.19 | 77.19 | 75.57 | 75.69 | 1,255,650 | -1.30(-1.69%) |
Jan 18, 2012 | 77.33 | 77.58 | 76.50 | 76.99 | 1,110,720 | -0.12(-0.16%) |
Jan 17, 2012 | 75.38 | 77.32 | 74.65 | 77.11 | 1,371,887 | +2.49(+3.34%) |
Jan 13, 2012 | 74.09 | 75.06 | 73.31 | 74.62 | 864,033 | +0.30(+0.40%) |
Jan 12, 2012 | 73.89 | 74.38 | 73.12 | 74.32 | 681,014 | +0.68(+0.92%) |
Jan 11, 2012 | 74.75 | 75.03 | 73.16 | 73.64 | 1,291,298 | -1.04(-1.39%) |
Jan 10, 2012 | 75.00 | 75.71 | 74.05 | 74.68 | 1,651,158 | +0.41(+0.55%) |
Jan 09, 2012 | 75.30 | 76.20 | 74.12 | 74.27 | 1,323,306 | -0.18(-0.24%) |
Jan 06, 2012 | 72.50 | 74.68 | 72.00 | 74.45 | 1,776,146 | +2.04(+2.82%) |
Jan 05, 2012 | 70.95 | 73.05 | 70.37 | 72.41 | 1,462,991 | +2.12(+3.02%) |
Jan 04, 2012 | 70.38 | 71.05 | 69.82 | 70.29 | 747,889 | -1.21(-1.69%) |
Dec 30, 2011 | 70.98 | 72.25 | 70.83 | 71.50 | 1,051,496 | +0.52(+0.73%) |
Dec 29, 2011 | 69.97 | 71.29 | 69.00 | 70.98 | 1,235,547 | +0.06(+0.08%) |
Dec 28, 2011 | 71.50 | 71.78 | 70.62 | 70.92 | 697,679 | -0.63(-0.88%) |
Dec 27, 2011 | 69.24 | 72.18 | 69.01 | 71.55 | 1,490,999 | +2.47(+3.58%) |
Dec 23, 2011 | 67.49 | 69.25 | 67.25 | 69.08 | 880,280 | +1.54(+2.28%) |
Dec 21, 2011 | 68.93 | 69.95 | 66.62 | 67.54 | 1,322,822 | -1.45(-2.10%) |
Dec 20, 2011 | 68.16 | 69.13 | 67.88 | 68.99 | 1,047,596 | +1.75(+2.60%) |
Dec 19, 2011 | 66.84 | 68.17 | 66.51 | 67.24 | 1,327,952 | +0.87(+1.31%) |
Dec 16, 2011 | 64.17 | 66.48 | 63.84 | 66.37 | 1,862,801 | +2.70(+4.24%) |
Dec 15, 2011 | 63.25 | 63.96 | 62.55 | 63.67 | 834,759 | +0.64(+1.02%) |
Dec 14, 2011 | 63.44 | 64.16 | 62.50 | 63.03 | 854,040 | -0.79(-1.24%) |
Dec 13, 2011 | 65.13 | 65.92 | 63.34 | 63.82 | 1,333,824 | -1.29(-1.98%) |
Dec 12, 2011 | 65.10 | 65.28 | 64.61 | 65.11 | 840,256 | +0.05(+0.08%) |
Dec 09, 2011 | 64.54 | 65.34 | 63.91 | 65.06 | 1,212,050 | +0.88(+1.37%) |
Dec 08, 2011 | 64.32 | 65.09 | 63.81 | 64.18 | 837,304 | -0.27(-0.42%) |
Dec 07, 2011 | 64.99 | 64.99 | 63.60 | 64.45 | 1,353,877 | -0.60(-0.92%) |
Dec 06, 2011 | 65.28 | 66.05 | 64.95 | 65.05 | 977,629 | -0.05(-0.08%) |
Dec 05, 2011 | 68.10 | 68.34 | 64.74 | 65.10 | 1,641,447 | -1.88(-2.81%) |
Dec 02, 2011 | 69.35 | 69.72 | 66.65 | 66.98 | 1,216,659 | -2.28(-3.29%) |
Dec 01, 2011 | 68.51 | 69.27 | 67.80 | 69.26 | 798,721 | +0.60(+0.87%) |
Nov 30, 2011 | 67.26 | 68.71 | 66.51 | 68.66 | 1,474,789 | +2.69(+4.08%) |
Nov 29, 2011 | 67.47 | 67.62 | 65.47 | 65.97 | 1,200,353 | -1.50(-2.22%) |
Nov 28, 2011 | 65.92 | 67.53 | 64.61 | 67.47 | 951,832 | +3.60(+5.64%) |
Nov 25, 2011 | 64.23 | 64.88 | 63.53 | 63.87 | 355,812 | -1.00(-1.54%) |
Nov 23, 2011 | 66.00 | 66.00 | 64.82 | 64.87 | 836,559 | -1.31(-1.98%) |
Nov 22, 2011 | 64.31 | 66.29 | 63.64 | 66.18 | 972,497 | +1.77(+2.75%) |
Nov 21, 2011 | 63.21 | 64.74 | 62.02 | 64.41 | 1,179,572 | +0.29(+0.45%) |
Nov 18, 2011 | 64.30 | 65.12 | 63.98 | 64.12 | 1,046,890 | -0.57(-0.88%) |
Nov 17, 2011 | 66.26 | 66.71 | 64.30 | 64.69 | 1,210,565 | -1.48(-2.24%) |
Nov 16, 2011 | 66.90 | 67.36 | 65.99 | 66.17 | 1,247,901 | -1.15(-1.71%) |
Nov 15, 2011 | 66.81 | 67.70 | 66.09 | 67.32 | 1,822,970 | +0.51(+0.76%) |
Nov 14, 2011 | 64.37 | 68.16 | 63.51 | 66.81 | 2,403,401 | +2.56(+3.98%) |
Nov 11, 2011 | 63.81 | 64.72 | 63.00 | 64.25 | 1,096,041 | +0.65(+1.02%) |
Nov 10, 2011 | 64.69 | 65.05 | 62.72 | 63.60 | 1,054,923 | -0.47(-0.73%) |
Nov 09, 2011 | 63.86 | 65.22 | 62.77 | 64.07 | 1,383,982 | -0.77(-1.19%) |
Nov 08, 2011 | 65.70 | 66.18 | 64.47 | 64.84 | 1,336,344 | -0.80(-1.22%) |
Nov 07, 2011 | 66.02 | 66.60 | 64.25 | 65.64 | 823,268 | -0.40(-0.61%) |
Nov 04, 2011 | 65.24 | 66.42 | 64.76 | 66.04 | 1,058,657 | +0.84(+1.29%) |
Nov 03, 2011 | 66.73 | 67.05 | 64.81 | 65.20 | 1,085,215 | -0.91(-1.38%) |
Nov 02, 2011 | 66.55 | 67.32 | 64.98 | 66.11 | 1,007,800 | -0.16(-0.24%) |
Nov 01, 2011 | 66.04 | 66.75 | 63.50 | 66.27 | 1,509,423 | -1.24(-1.84%) |
Oct 31, 2011 | 68.00 | 68.98 | 67.44 | 67.51 | 1,477,069 | -0.42(-0.62%) |
Oct 28, 2011 | 67.41 | 68.49 | 67.00 | 67.93 | 906,245 | +0.39(+0.58%) |
Oct 27, 2011 | 67.84 | 68.15 | 66.83 | 67.54 | 990,966 | +0.69(+1.03%) |
Oct 26, 2011 | 66.77 | 67.60 | 65.28 | 66.85 | 1,191,972 | -0.06(-0.09%) |
Oct 25, 2011 | 69.60 | 69.95 | 66.73 | 66.91 | 958,999 | -2.65(-3.81%) |
Oct 24, 2011 | 68.24 | 70.42 | 68.20 | 69.56 | 1,681,994 | +1.18(+1.73%) |
Oct 21, 2011 | 67.67 | 69.41 | 67.22 | 68.38 | 1,828,207 | +1.62(+2.43%) |
Oct 20, 2011 | 68.72 | 69.79 | 65.28 | 66.76 | 2,379,065 | +0.70(+1.06%) |
Oct 19, 2011 | 66.52 | 67.82 | 65.64 | 66.06 | 1,072,140 | -0.66(-0.99%) |
Oct 18, 2011 | 66.39 | 67.23 | 64.67 | 66.72 | 896,530 | +0.51(+0.77%) |
Oct 17, 2011 | 66.77 | 67.79 | 65.68 | 66.21 | 634,312 | -0.59(-0.88%) |
Oct 14, 2011 | 68.08 | 68.18 | 66.03 | 66.80 | 927,533 | -0.58(-0.86%) |
Oct 13, 2011 | 65.99 | 67.98 | 65.41 | 67.38 | 1,182,542 | +1.41(+2.14%) |
Oct 12, 2011 | 69.11 | 69.45 | 65.43 | 65.97 | 1,959,118 | -2.86(-4.16%) |
Oct 11, 2011 | 67.72 | 70.20 | 67.42 | 68.83 | 1,545,634 | +0.95(+1.40%) |
Oct 10, 2011 | 66.11 | 68.16 | 65.62 | 67.88 | 966,659 | +2.70(+4.14%) |
Oct 07, 2011 | 65.48 | 66.04 | 63.47 | 65.18 | 1,028,028 | -0.46(-0.70%) |
Oct 06, 2011 | 65.10 | 65.87 | 64.29 | 65.64 | 1,182,694 | +0.93(+1.44%) |
Oct 05, 2011 | 63.16 | 65.00 | 60.92 | 64.71 | 2,757,866 | +2.03(+3.24%) |
Oct 04, 2011 | 60.27 | 62.99 | 59.98 | 62.68 | 2,772,419 | +1.81(+2.97%) |
Oct 03, 2011 | 63.33 | 64.12 | 59.42 | 60.87 | 2,615,028 | -3.19(-4.98%) |
Sep 30, 2011 | 63.59 | 65.12 | 62.49 | 64.06 | 1,722,057 | -0.17(-0.26%) |
Sep 29, 2011 | 66.98 | 67.00 | 62.50 | 64.23 | 1,871,211 | -1.67(-2.53%) |
Sep 28, 2011 | 67.62 | 68.31 | 65.81 | 65.90 | 1,361,201 | -1.09(-1.63%) |
Sep 27, 2011 | 67.48 | 68.50 | 66.76 | 66.99 | 1,979,201 | +0.81(+1.22%) |
Sep 26, 2011 | 67.87 | 68.46 | 64.84 | 66.18 | 2,160,302 | +0.03(+0.05%) |
Sep 23, 2011 | 63.09 | 67.58 | 62.47 | 66.15 | 2,715,563 | +2.78(+4.39%) |
Sep 22, 2011 | 63.96 | 64.96 | 62.20 | 63.37 | 1,734,176 | -2.34(-3.56%) |
Sep 21, 2011 | 66.10 | 67.75 | 65.45 | 65.71 | 2,181,191 | -0.49(-0.74%) |
Sep 20, 2011 | 64.12 | 66.90 | 63.71 | 66.20 | 2,212,582 | +2.35(+3.68%) |
Sep 19, 2011 | 61.57 | 64.39 | 61.00 | 63.85 | 1,382,622 | +1.78(+2.87%) |
Sep 16, 2011 | 63.74 | 63.74 | 61.62 | 62.07 | 2,319,318 | -2.01(-3.14%) |
Sep 15, 2011 | 62.31 | 64.17 | 61.82 | 64.08 | 2,230,114 | +3.99(+6.64%) |
Sep 14, 2011 | 60.09 | 60.72 | 58.75 | 60.09 | 1,270,732 | +0.22(+0.37%) |
Sep 13, 2011 | 59.13 | 59.93 | 58.34 | 59.87 | 1,172,593 | +1.06(+1.80%) |
Sep 12, 2011 | 57.09 | 58.90 | 56.85 | 58.81 | 1,073,697 | +0.74(+1.27%) |
Sep 09, 2011 | 59.25 | 59.56 | 57.60 | 58.07 | 981,029 | -1.62(-2.71%) |
Sep 08, 2011 | 59.42 | 60.14 | 58.32 | 59.69 | 1,244,884 | +0.15(+0.25%) |
Sep 07, 2011 | 60.15 | 60.81 | 59.08 | 59.54 | 1,833,397 | -0.30(-0.50%) |
Sep 06, 2011 | 55.98 | 60.09 | 55.43 | 59.84 | 2,096,008 | +2.95(+5.19%) |
Sep 02, 2011 | 55.71 | 58.07 | 55.24 | 56.89 | 1,117,268 | +0.26(+0.46%) |
Sep 01, 2011 | 57.66 | 57.77 | 55.92 | 56.63 | 993,544 | -1.31(-2.27%) |
Aug 31, 2011 | 57.92 | 59.41 | 57.21 | 57.95 | 1,259,357 | +0.35(+0.62%) |
Aug 30, 2011 | 56.93 | 58.05 | 56.16 | 57.59 | 1,029,053 | +0.57(+1.00%) |
Aug 29, 2011 | 55.49 | 57.29 | 55.03 | 57.02 | 1,151,628 | +2.34(+4.28%) |
Aug 26, 2011 | 52.63 | 54.89 | 52.23 | 54.68 | 1,110,248 | +1.69(+3.19%) |
Aug 25, 2011 | 53.49 | 54.00 | 52.65 | 52.99 | 1,120,095 | -0.52(-0.97%) |
Aug 24, 2011 | 51.19 | 53.58 | 50.70 | 53.51 | 1,761,030 | +1.78(+3.44%) |
Aug 23, 2011 | 50.49 | 52.00 | 49.50 | 51.73 | 1,712,987 | +1.32(+2.62%) |
Aug 22, 2011 | 51.31 | 51.49 | 49.91 | 50.41 | 1,026,521 | -0.05(-0.10%) |
Aug 19, 2011 | 49.76 | 51.74 | 49.73 | 50.46 | 1,509,155 | +0.15(+0.30%) |
Aug 18, 2011 | 50.66 | 50.85 | 49.67 | 50.31 | 1,624,747 | -1.43(-2.76%) |
Aug 17, 2011 | 52.51 | 53.40 | 50.84 | 51.74 | 1,140,746 | -0.71(-1.35%) |
Aug 16, 2011 | 52.93 | 53.02 | 51.65 | 52.45 | 1,497,819 | -0.68(-1.28%) |
Aug 15, 2011 | 52.88 | 53.66 | 52.03 | 53.13 | 1,286,619 | +0.54(+1.03%) |
Aug 12, 2011 | 50.67 | 53.15 | 49.67 | 52.59 | 1,592,669 | +2.01(+3.97%) |
Aug 11, 2011 | 48.96 | 51.28 | 48.01 | 50.58 | 2,169,867 | +1.84(+3.78%) |
Aug 10, 2011 | 51.04 | 51.04 | 47.29 | 48.74 | 2,172,760 | -1.11(-2.23%) |
Aug 09, 2011 | 50.68 | 50.90 | 46.56 | 49.85 | 2,974,278 | +1.80(+3.75%) |
Aug 08, 2011 | 48.88 | 50.30 | 46.90 | 48.05 | 2,198,916 | -2.65(-5.23%) |
Aug 05, 2011 | 50.74 | 51.66 | 48.33 | 50.70 | 2,742,983 | -0.29(-0.57%) |
Aug 04, 2011 | 53.73 | 54.31 | 50.92 | 50.99 | 2,380,116 | -3.91(-7.12%) |
Aug 03, 2011 | 55.05 | 55.05 | 52.06 | 54.90 | 1,266,953 | +0.39(+0.72%) |
Aug 02, 2011 | 55.54 | 56.40 | 54.40 | 54.51 | 1,015,849 | -1.50(-2.68%) |
Aug 01, 2011 | 57.81 | 57.95 | 55.10 | 56.01 | 1,357,483 | -0.79(-1.39%) |
Jul 29, 2011 | 55.90 | 57.18 | 55.62 | 56.80 | 1,334,427 | +0.31(+0.55%) |
Jul 28, 2011 | 56.50 | 57.57 | 56.27 | 56.49 | 1,296,567 | +0.00(+0.00%) |
Jul 27, 2011 | 57.27 | 57.48 | 55.80 | 56.49 | 1,390,454 | -1.21(-2.10%) |
Jul 26, 2011 | 57.75 | 58.32 | 57.23 | 57.70 | 947,376 | -0.04(-0.07%) |
Jul 25, 2011 | 58.52 | 58.98 | 57.62 | 57.74 | 1,620,674 | -1.24(-2.10%) |
Jul 22, 2011 | 57.00 | 59.07 | 56.78 | 58.98 | 2,201,668 | +2.21(+3.89%) |
Jul 21, 2011 | 53.00 | 57.73 | 52.78 | 56.77 | 3,347,313 | +4.73(+9.09%) |
Jul 20, 2011 | 53.14 | 53.35 | 51.82 | 52.04 | 1,662,619 | -1.16(-2.18%) |
Jul 19, 2011 | 52.11 | 53.21 | 52.06 | 53.20 | 1,269,396 | +1.49(+2.88%) |
Jul 18, 2011 | 52.24 | 52.25 | 51.38 | 51.71 | 1,484,534 | -0.66(-1.26%) |
Jul 15, 2011 | 51.43 | 52.47 | 51.15 | 52.37 | 1,760,683 | +1.10(+2.15%) |
Jul 14, 2011 | 51.31 | 51.66 | 50.61 | 51.27 | 1,314,353 | +0.02(+0.04%) |
Jul 13, 2011 | 50.52 | 52.66 | 50.39 | 51.25 | 1,522,781 | +0.84(+1.67%) |
Jul 12, 2011 | 50.48 | 50.72 | 50.04 | 50.41 | 1,731,426 | +0.04(+0.08%) |
Jul 11, 2011 | 50.00 | 50.68 | 49.59 | 50.37 | 2,307,976 | +0.07(+0.14%) |
Jul 08, 2011 | 48.23 | 50.35 | 48.13 | 50.30 | 2,087,658 | +1.84(+3.80%) |
Jul 07, 2011 | 48.08 | 48.49 | 47.52 | 48.46 | 1,026,150 | +0.65(+1.36%) |
Jul 06, 2011 | 47.94 | 48.10 | 47.62 | 47.81 | 776,061 | -0.15(-0.31%) |
Jul 05, 2011 | 47.37 | 48.00 | 46.73 | 47.96 | 1,018,700 | +0.45(+0.95%) |