Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 54.64 | 54.64 | 54.06 | 54.29 | 2,453,997 | -0.19(-0.35%) |
Feb 28, 2012 | 54.34 | 54.68 | 54.09 | 54.49 | 1,690,207 | +0.29(+0.54%) |
Feb 27, 2012 | 53.80 | 54.59 | 53.60 | 54.19 | 1,568,857 | +0.18(+0.32%) |
Feb 24, 2012 | 54.03 | 54.35 | 53.72 | 54.02 | 1,742,990 | +0.17(+0.31%) |
Feb 23, 2012 | 54.18 | 54.32 | 53.63 | 53.85 | 2,927,041 | -0.01(-0.02%) |
Feb 22, 2012 | 54.88 | 54.95 | 53.84 | 53.86 | 2,005,954 | -0.92(-1.68%) |
Feb 21, 2012 | 55.49 | 55.92 | 54.59 | 54.78 | 1,727,706 | -0.58(-1.04%) |
Feb 17, 2012 | 55.21 | 55.81 | 55.08 | 55.36 | 1,350,225 | +0.41(+0.74%) |
Feb 16, 2012 | 54.55 | 55.32 | 54.41 | 54.95 | 1,719,007 | +0.32(+0.58%) |
Feb 15, 2012 | 55.03 | 55.59 | 54.53 | 54.63 | 2,037,592 | -0.13(-0.24%) |
Feb 14, 2012 | 53.38 | 54.95 | 53.38 | 54.76 | 2,168,259 | +1.01(+1.88%) |
Feb 13, 2012 | 53.69 | 54.19 | 53.33 | 53.75 | 1,285,156 | +0.40(+0.75%) |
Feb 10, 2012 | 53.16 | 53.61 | 52.86 | 53.35 | 1,428,184 | -0.25(-0.47%) |
Feb 09, 2012 | 53.57 | 53.94 | 53.06 | 53.60 | 1,849,276 | +0.14(+0.27%) |
Feb 08, 2012 | 53.80 | 54.61 | 53.03 | 53.46 | 2,272,809 | -0.53(-0.97%) |
Feb 07, 2012 | 53.94 | 54.29 | 53.18 | 53.99 | 1,861,424 | -0.43(-0.80%) |
Feb 06, 2012 | 54.29 | 54.79 | 53.94 | 54.42 | 1,593,298 | -0.04(-0.08%) |
Feb 03, 2012 | 53.68 | 54.86 | 53.49 | 54.46 | 2,064,509 | +1.26(+2.37%) |
Feb 02, 2012 | 53.68 | 54.08 | 53.05 | 53.20 | 1,432,370 | -0.20(-0.38%) |
Feb 01, 2012 | 53.62 | 53.96 | 53.16 | 53.40 | 1,638,072 | +0.12(+0.22%) |
Jan 31, 2012 | 52.97 | 53.58 | 52.83 | 53.28 | 2,705,219 | +0.42(+0.79%) |
Jan 30, 2012 | 52.37 | 52.96 | 52.17 | 52.87 | 1,845,039 | -0.16(-0.30%) |
Jan 27, 2012 | 52.82 | 53.27 | 52.55 | 53.03 | 2,232,890 | -0.06(-0.11%) |
Jan 26, 2012 | 53.44 | 53.66 | 52.67 | 53.08 | 2,066,528 | -0.14(-0.27%) |
Jan 25, 2012 | 52.63 | 53.70 | 52.19 | 53.23 | 2,274,382 | +0.38(+0.71%) |
Jan 24, 2012 | 52.45 | 53.20 | 52.02 | 52.85 | 3,696,792 | +0.23(+0.43%) |
Jan 23, 2012 | 51.28 | 52.84 | 51.09 | 52.62 | 3,295,520 | +0.94(+1.83%) |
Jan 20, 2012 | 52.64 | 52.77 | 51.35 | 51.68 | 3,197,528 | -1.00(-1.90%) |
Jan 19, 2012 | 50.84 | 52.82 | 50.80 | 52.68 | 3,705,247 | +2.12(+4.20%) |
Jan 18, 2012 | 49.79 | 50.57 | 49.49 | 50.56 | 3,888,561 | +0.74(+1.49%) |
Jan 17, 2012 | 49.81 | 50.23 | 49.53 | 49.82 | 2,895,821 | +0.46(+0.93%) |
Jan 13, 2012 | 49.11 | 50.11 | 48.95 | 49.36 | 3,966,254 | -0.58(-1.15%) |
Jan 12, 2012 | 50.18 | 50.28 | 49.09 | 49.94 | 3,888,868 | -0.16(-0.32%) |
Jan 11, 2012 | 49.61 | 50.28 | 49.38 | 50.09 | 4,874,200 | +0.03(+0.07%) |
Jan 10, 2012 | 50.65 | 50.83 | 49.12 | 50.06 | 19,490,226 | -5.85(-10.46%) |
Jan 09, 2012 | 55.11 | 56.22 | 54.61 | 55.91 | 2,682,523 | +0.99(+1.81%) |
Jan 06, 2012 | 55.71 | 55.83 | 54.77 | 54.91 | 1,979,849 | -0.78(-1.39%) |
Jan 05, 2012 | 55.24 | 55.76 | 54.50 | 55.69 | 2,902,196 | -0.09(-0.16%) |
Jan 04, 2012 | 55.34 | 56.14 | 55.06 | 55.78 | 1,935,310 | +0.44(+0.80%) |
Dec 30, 2011 | 56.26 | 56.26 | 55.31 | 55.34 | 1,508,662 | -0.92(-1.63%) |
Dec 29, 2011 | 55.76 | 56.46 | 55.46 | 56.26 | 1,648,866 | +0.72(+1.29%) |
Dec 28, 2011 | 56.42 | 56.42 | 55.46 | 55.54 | 2,148,830 | -0.79(-1.41%) |
Dec 27, 2011 | 54.43 | 56.62 | 53.99 | 56.33 | 2,430,071 | +1.90(+3.48%) |
Dec 23, 2011 | 53.94 | 54.45 | 53.28 | 54.44 | 1,489,843 | +0.44(+0.82%) |
Dec 21, 2011 | 52.84 | 53.99 | 52.28 | 53.99 | 2,756,917 | +1.26(+2.39%) |
Dec 20, 2011 | 52.82 | 53.57 | 52.36 | 52.73 | 2,626,130 | +0.59(+1.14%) |
Dec 19, 2011 | 52.24 | 52.73 | 51.97 | 52.14 | 2,098,692 | -0.15(-0.29%) |
Dec 16, 2011 | 53.37 | 53.55 | 52.10 | 52.29 | 3,198,921 | -0.87(-1.63%) |
Dec 15, 2011 | 53.62 | 53.76 | 52.78 | 53.16 | 2,831,905 | +0.24(+0.46%) |
Dec 14, 2011 | 54.01 | 54.01 | 52.59 | 52.92 | 3,082,112 | -1.28(-2.36%) |
Dec 13, 2011 | 56.41 | 56.74 | 53.82 | 54.20 | 2,833,523 | -2.06(-3.66%) |
Dec 12, 2011 | 55.74 | 56.30 | 54.79 | 56.26 | 2,612,801 | -0.17(-0.31%) |
Dec 09, 2011 | 55.74 | 56.78 | 55.35 | 56.43 | 1,832,310 | +0.79(+1.42%) |
Dec 08, 2011 | 57.20 | 57.46 | 55.53 | 55.64 | 2,430,868 | -2.10(-3.64%) |
Dec 07, 2011 | 57.29 | 58.11 | 56.36 | 57.75 | 2,608,335 | +0.41(+0.71%) |
Dec 06, 2011 | 56.59 | 57.65 | 56.35 | 57.34 | 2,771,270 | +0.90(+1.59%) |
Dec 05, 2011 | 56.93 | 57.76 | 56.14 | 56.44 | 2,980,980 | +0.24(+0.43%) |
Dec 02, 2011 | 56.01 | 56.52 | 55.80 | 56.20 | 3,105,435 | +1.04(+1.88%) |
Dec 01, 2011 | 55.09 | 56.73 | 54.95 | 55.16 | 4,966,937 | -0.57(-1.03%) |
Nov 30, 2011 | 57.83 | 58.11 | 54.85 | 55.74 | 8,154,088 | -0.15(-0.27%) |
Nov 29, 2011 | 55.23 | 56.88 | 53.19 | 55.89 | 11,844,349 | -5.32(-8.69%) |
Nov 28, 2011 | 61.36 | 62.25 | 60.27 | 61.21 | 4,452,888 | +3.43(+5.93%) |
Nov 25, 2011 | 57.08 | 58.40 | 57.08 | 57.78 | 1,593,847 | +0.32(+0.55%) |
Nov 23, 2011 | 59.33 | 59.49 | 57.45 | 57.47 | 3,173,931 | -2.36(-3.95%) |
Nov 22, 2011 | 59.95 | 61.02 | 59.62 | 59.83 | 2,244,445 | +0.07(+0.13%) |
Nov 21, 2011 | 61.32 | 61.86 | 58.83 | 59.75 | 3,111,197 | -2.97(-4.73%) |
Nov 18, 2011 | 62.68 | 62.93 | 61.81 | 62.72 | 1,765,091 | +0.42(+0.67%) |
Nov 17, 2011 | 63.04 | 63.82 | 61.78 | 62.30 | 2,069,810 | -0.71(-1.12%) |
Nov 16, 2011 | 64.05 | 64.41 | 62.88 | 63.01 | 1,926,970 | -1.66(-2.57%) |
Nov 15, 2011 | 64.80 | 65.11 | 63.55 | 64.67 | 2,034,818 | -0.37(-0.56%) |
Nov 14, 2011 | 63.73 | 65.21 | 63.47 | 65.04 | 2,462,119 | +1.15(+1.80%) |
Nov 11, 2011 | 63.46 | 64.85 | 62.66 | 63.89 | 2,239,300 | +1.45(+2.32%) |
Nov 10, 2011 | 63.29 | 63.46 | 61.71 | 62.45 | 2,469,043 | -0.25(-0.40%) |
Nov 09, 2011 | 62.94 | 63.84 | 61.94 | 62.69 | 3,042,379 | -1.98(-3.06%) |
Nov 08, 2011 | 65.27 | 65.59 | 63.37 | 64.67 | 2,101,148 | -0.04(-0.06%) |
Nov 07, 2011 | 64.98 | 65.28 | 63.33 | 64.72 | 1,591,076 | -0.08(-0.13%) |
Nov 04, 2011 | 64.47 | 65.07 | 63.25 | 64.80 | 2,748,981 | -0.50(-0.76%) |
Nov 03, 2011 | 65.68 | 65.68 | 62.81 | 65.30 | 3,070,149 | -0.17(-0.27%) |
Nov 02, 2011 | 65.33 | 65.68 | 64.34 | 65.47 | 2,492,876 | +1.39(+2.17%) |
Nov 01, 2011 | 63.41 | 64.76 | 62.24 | 64.08 | 3,469,461 | -2.20(-3.32%) |
Oct 31, 2011 | 64.51 | 67.29 | 64.39 | 66.29 | 3,454,687 | +0.69(+1.05%) |
Oct 28, 2011 | 65.26 | 66.21 | 64.67 | 65.60 | 2,020,734 | -0.49(-0.74%) |
Oct 27, 2011 | 64.85 | 67.33 | 63.79 | 66.09 | 4,568,799 | +3.33(+5.30%) |
Oct 26, 2011 | 63.00 | 63.20 | 60.81 | 62.76 | 2,412,178 | +0.89(+1.44%) |
Oct 25, 2011 | 62.29 | 63.29 | 61.11 | 61.87 | 2,295,765 | -1.55(-2.44%) |
Oct 24, 2011 | 62.00 | 63.52 | 61.64 | 63.42 | 2,906,534 | +1.40(+2.25%) |
Oct 21, 2011 | 60.85 | 62.35 | 60.57 | 62.02 | 3,809,584 | +1.84(+3.05%) |
Oct 20, 2011 | 58.95 | 60.41 | 58.95 | 60.18 | 2,251,496 | +1.02(+1.73%) |
Oct 19, 2011 | 59.29 | 60.42 | 58.78 | 59.16 | 2,008,137 | -0.11(-0.18%) |
Oct 18, 2011 | 58.55 | 60.14 | 57.17 | 59.27 | 3,458,234 | +0.97(+1.67%) |
Oct 17, 2011 | 60.37 | 60.99 | 58.12 | 58.30 | 2,073,591 | -1.59(-2.65%) |
Oct 14, 2011 | 59.55 | 60.46 | 58.57 | 59.88 | 1,887,220 | +1.40(+2.39%) |
Oct 13, 2011 | 58.58 | 60.02 | 58.02 | 58.49 | 2,815,698 | -0.82(-1.39%) |
Oct 12, 2011 | 58.75 | 61.12 | 58.27 | 59.31 | 3,464,642 | +1.31(+2.26%) |
Oct 11, 2011 | 57.58 | 58.17 | 56.99 | 58.00 | 1,632,053 | -0.13(-0.23%) |
Oct 10, 2011 | 56.33 | 58.61 | 56.33 | 58.13 | 2,235,277 | +2.95(+5.35%) |
Oct 07, 2011 | 55.70 | 56.74 | 54.47 | 55.18 | 3,375,827 | -0.17(-0.32%) |
Oct 06, 2011 | 55.26 | 55.81 | 54.23 | 55.35 | 3,992,205 | +3.33(+6.39%) |
Oct 05, 2011 | 51.83 | 52.26 | 50.63 | 52.03 | 4,083,713 | +0.52(+1.00%) |
Oct 04, 2011 | 48.14 | 51.75 | 46.73 | 51.51 | 4,452,263 | +2.64(+5.39%) |
Oct 03, 2011 | 49.68 | 51.70 | 48.77 | 48.88 | 4,234,656 | -1.69(-3.34%) |
Sep 30, 2011 | 52.44 | 52.98 | 50.05 | 50.56 | 5,829,632 | -3.23(-6.00%) |
Sep 29, 2011 | 58.90 | 58.94 | 51.35 | 53.79 | 6,926,210 | -3.98(-6.89%) |
Sep 28, 2011 | 58.70 | 59.51 | 57.65 | 57.77 | 2,008,418 | -1.13(-1.92%) |
Sep 27, 2011 | 59.59 | 60.89 | 58.45 | 58.90 | 2,876,913 | +0.80(+1.37%) |
Sep 26, 2011 | 58.86 | 59.68 | 56.55 | 58.11 | 3,437,560 | -0.53(-0.91%) |
Sep 23, 2011 | 55.82 | 59.36 | 55.82 | 58.64 | 2,873,166 | +2.54(+4.54%) |
Sep 22, 2011 | 56.93 | 58.11 | 54.96 | 56.09 | 3,865,526 | -3.92(-6.54%) |
Sep 21, 2011 | 62.56 | 63.40 | 59.97 | 60.02 | 1,900,718 | -2.37(-3.80%) |
Sep 20, 2011 | 63.63 | 64.71 | 62.37 | 62.39 | 2,044,532 | -0.86(-1.35%) |
Sep 19, 2011 | 61.09 | 63.83 | 60.75 | 63.24 | 3,183,730 | +0.89(+1.43%) |
Sep 16, 2011 | 62.61 | 63.43 | 62.00 | 62.35 | 3,798,886 | +0.15(+0.24%) |
Sep 15, 2011 | 61.70 | 62.82 | 60.76 | 62.20 | 3,542,726 | +0.93(+1.51%) |
Sep 14, 2011 | 60.27 | 62.10 | 59.53 | 61.28 | 3,284,877 | +1.28(+2.13%) |
Sep 13, 2011 | 58.15 | 60.24 | 57.51 | 60.00 | 2,670,612 | +2.15(+3.72%) |
Sep 12, 2011 | 56.08 | 57.86 | 55.60 | 57.85 | 2,260,283 | +1.13(+1.99%) |
Sep 09, 2011 | 57.47 | 58.71 | 56.12 | 56.72 | 2,276,194 | -1.55(-2.66%) |
Sep 08, 2011 | 58.11 | 59.63 | 57.85 | 58.27 | 2,065,627 | -0.40(-0.68%) |
Sep 07, 2011 | 57.91 | 58.68 | 57.65 | 58.67 | 1,596,953 | +1.81(+3.19%) |
Sep 06, 2011 | 54.49 | 56.95 | 54.15 | 56.85 | 2,519,906 | +0.54(+0.96%) |
Sep 02, 2011 | 57.52 | 57.55 | 55.92 | 56.32 | 2,504,069 | -2.50(-4.25%) |
Sep 01, 2011 | 59.59 | 60.48 | 58.63 | 58.82 | 2,345,717 | -0.78(-1.31%) |
Aug 31, 2011 | 59.44 | 60.32 | 58.59 | 59.60 | 2,887,377 | +0.59(+1.00%) |
Aug 30, 2011 | 58.77 | 59.56 | 58.16 | 59.01 | 2,027,429 | -0.22(-0.38%) |
Aug 29, 2011 | 58.01 | 59.32 | 57.55 | 59.23 | 3,939,572 | +2.08(+3.64%) |
Aug 26, 2011 | 55.40 | 57.56 | 54.35 | 57.15 | 9,147,468 | +4.89(+9.35%) |
Aug 25, 2011 | 53.91 | 55.77 | 51.93 | 52.27 | 4,026,855 | -0.46(-0.88%) |
Aug 24, 2011 | 51.81 | 52.87 | 50.97 | 52.73 | 2,465,884 | +0.79(+1.51%) |
Aug 23, 2011 | 49.05 | 51.96 | 48.71 | 51.94 | 4,055,661 | +3.05(+6.23%) |
Aug 22, 2011 | 48.82 | 49.55 | 48.08 | 48.90 | 4,436,731 | +1.39(+2.93%) |
Aug 19, 2011 | 48.08 | 50.27 | 47.38 | 47.50 | 3,620,692 | -1.53(-3.12%) |
Aug 18, 2011 | 51.35 | 51.44 | 48.50 | 49.04 | 7,239,232 | -4.19(-7.87%) |
Aug 17, 2011 | 54.82 | 54.86 | 52.47 | 53.23 | 5,831,757 | -1.15(-2.12%) |
Aug 16, 2011 | 55.50 | 56.09 | 53.77 | 54.38 | 3,540,289 | -2.10(-3.72%) |
Aug 15, 2011 | 56.85 | 56.87 | 55.45 | 56.48 | 2,250,118 | -0.09(-0.16%) |
Aug 12, 2011 | 57.00 | 57.79 | 55.74 | 56.57 | 2,877,691 | +0.52(+0.93%) |
Aug 11, 2011 | 54.41 | 56.90 | 53.62 | 56.05 | 4,496,134 | +1.88(+3.47%) |
Aug 10, 2011 | 53.72 | 56.25 | 52.38 | 54.17 | 5,607,732 | -0.90(-1.64%) |
Aug 09, 2011 | 55.11 | 55.08 | 50.64 | 55.07 | 5,073,549 | +3.50(+6.79%) |
Aug 08, 2011 | 55.11 | 55.82 | 50.21 | 51.57 | 6,415,346 | -5.69(-9.94%) |
Aug 05, 2011 | 56.97 | 58.01 | 55.33 | 57.26 | 6,097,732 | +0.94(+1.68%) |
Aug 04, 2011 | 60.42 | 61.08 | 56.13 | 56.32 | 7,089,084 | -4.20(-6.94%) |
Aug 03, 2011 | 61.05 | 61.09 | 58.77 | 60.51 | 4,400,689 | -0.26(-0.42%) |
Aug 02, 2011 | 65.44 | 66.04 | 60.71 | 60.77 | 4,233,851 | -5.46(-8.24%) |
Aug 01, 2011 | 66.85 | 66.92 | 64.85 | 66.23 | 2,154,756 | +0.31(+0.48%) |
Jul 29, 2011 | 65.52 | 66.23 | 64.54 | 65.91 | 2,178,069 | +0.14(+0.21%) |
Jul 28, 2011 | 65.70 | 66.97 | 65.62 | 65.77 | 1,474,537 | +0.31(+0.47%) |
Jul 27, 2011 | 67.31 | 67.41 | 65.38 | 65.47 | 1,920,338 | -2.08(-3.08%) |
Jul 26, 2011 | 67.77 | 68.23 | 67.31 | 67.55 | 1,274,642 | -0.13(-0.20%) |
Jul 25, 2011 | 67.91 | 68.38 | 67.50 | 67.68 | 1,715,844 | -0.99(-1.44%) |
Jul 22, 2011 | 69.05 | 69.06 | 68.52 | 68.66 | 1,359,457 | -0.15(-0.22%) |
Jul 21, 2011 | 69.49 | 69.67 | 68.56 | 68.81 | 1,978,176 | -0.29(-0.42%) |
Jul 20, 2011 | 69.94 | 69.94 | 68.65 | 69.10 | 2,195,199 | -0.31(-0.45%) |
Jul 19, 2011 | 67.70 | 69.62 | 67.67 | 69.42 | 2,153,072 | +2.18(+3.24%) |
Jul 18, 2011 | 67.40 | 67.71 | 66.78 | 67.24 | 1,295,070 | -0.57(-0.84%) |
Jul 15, 2011 | 68.50 | 68.66 | 67.04 | 67.81 | 1,725,778 | +0.34(+0.50%) |
Jul 14, 2011 | 68.18 | 68.68 | 66.72 | 67.47 | 1,949,120 | -0.51(-0.74%) |
Jul 13, 2011 | 67.22 | 68.74 | 67.11 | 67.98 | 2,154,401 | +1.31(+1.96%) |
Jul 12, 2011 | 66.25 | 67.29 | 66.25 | 66.67 | 1,510,484 | -0.07(-0.10%) |
Jul 11, 2011 | 67.42 | 67.90 | 66.39 | 66.73 | 1,920,763 | -1.42(-2.09%) |
Jul 08, 2011 | 67.79 | 68.62 | 67.62 | 68.16 | 2,390,473 | -0.62(-0.90%) |
Jul 07, 2011 | 67.98 | 69.97 | 67.74 | 68.78 | 3,776,508 | +1.34(+1.99%) |
Jul 06, 2011 | 67.08 | 67.89 | 66.78 | 67.44 | 1,855,498 | +0.24(+0.36%) |
Jul 05, 2011 | 65.72 | 67.55 | 65.48 | 67.20 | 2,232,572 | +1.44(+2.19%) |
Jul 01, 2011 | 65.26 | 65.91 | 64.53 | 65.76 | 1,953,598 | +0.73(+1.12%) |
Jun 30, 2011 | 64.74 | 65.43 | 64.62 | 65.03 | 1,637,133 | +0.65(+1.00%) |
Jun 29, 2011 | 64.75 | 65.05 | 63.89 | 64.38 | 2,335,272 | -0.16(-0.24%) |
Jun 28, 2011 | 63.60 | 64.89 | 63.50 | 64.54 | 1,898,325 | +1.28(+2.03%) |
Jun 27, 2011 | 62.76 | 63.77 | 62.20 | 63.26 | 1,943,754 | +0.56(+0.90%) |
Jun 24, 2011 | 62.59 | 63.64 | 62.42 | 62.69 | 2,421,731 | -0.47(-0.75%) |
Jun 23, 2011 | 61.86 | 63.23 | 61.48 | 63.17 | 3,100,187 | -0.13(-0.21%) |
Jun 22, 2011 | 63.41 | 64.53 | 63.20 | 63.30 | 2,322,310 | -0.35(-0.55%) |
Jun 21, 2011 | 62.34 | 63.76 | 62.01 | 63.65 | 3,299,113 | +1.54(+2.48%) |
Jun 20, 2011 | 62.07 | 62.32 | 61.93 | 62.10 | 1,696,194 | +0.99(+1.61%) |
Jun 17, 2011 | 60.75 | 61.36 | 60.49 | 61.12 | 2,130,356 | +0.90(+1.50%) |
Jun 16, 2011 | 60.28 | 60.43 | 59.40 | 60.22 | 1,963,747 | -0.03(-0.05%) |
Jun 15, 2011 | 60.67 | 61.20 | 59.86 | 60.25 | 1,911,926 | -1.15(-1.87%) |
Jun 14, 2011 | 60.45 | 61.53 | 60.23 | 61.40 | 2,146,679 | +1.58(+2.65%) |
Jun 13, 2011 | 58.98 | 60.10 | 58.98 | 59.81 | 1,642,348 | +0.91(+1.54%) |
Jun 10, 2011 | 59.72 | 59.83 | 58.53 | 58.91 | 1,931,139 | -1.02(-1.71%) |
Jun 09, 2011 | 60.16 | 60.45 | 59.58 | 59.93 | 1,994,522 | +0.06(+0.10%) |
Jun 08, 2011 | 60.56 | 60.94 | 59.64 | 59.87 | 1,688,039 | -0.68(-1.12%) |
Jun 07, 2011 | 60.86 | 61.75 | 60.51 | 60.55 | 2,420,402 | +0.55(+0.92%) |
Jun 06, 2011 | 60.42 | 61.04 | 59.95 | 59.99 | 1,739,810 | -0.42(-0.70%) |
Jun 03, 2011 | 59.81 | 61.32 | 59.44 | 60.41 | 2,316,767 | +3.61(+6.36%) |
May 24, 2011 | 56.60 | 57.36 | 56.60 | 56.80 | 1,874,832 | +0.49(+0.86%) |
May 23, 2011 | 56.33 | 56.83 | 56.17 | 56.32 | 1,823,290 | -0.80(-1.40%) |
May 20, 2011 | 57.74 | 57.96 | 56.74 | 57.12 | 1,343,373 | -0.84(-1.45%) |
May 19, 2011 | 58.11 | 58.11 | 57.21 | 57.96 | 1,658,783 | +0.11(+0.19%) |
May 18, 2011 | 56.46 | 57.88 | 56.24 | 57.85 | 1,217,764 | +1.39(+2.45%) |
May 17, 2011 | 56.48 | 56.98 | 55.90 | 56.46 | 2,517,198 | -0.38(-0.67%) |
May 16, 2011 | 56.63 | 57.28 | 56.48 | 56.84 | 2,005,383 | -0.03(-0.06%) |
May 13, 2011 | 57.21 | 57.36 | 56.33 | 56.88 | 1,582,642 | -0.19(-0.33%) |
May 12, 2011 | 56.07 | 57.12 | 55.58 | 57.07 | 1,394,442 | +0.77(+1.36%) |
May 11, 2011 | 56.87 | 57.20 | 55.61 | 56.30 | 1,846,858 | -0.91(-1.59%) |
May 10, 2011 | 56.46 | 57.55 | 56.16 | 57.21 | 1,909,942 | +1.09(+1.94%) |
May 09, 2011 | 55.89 | 56.36 | 55.38 | 56.12 | 1,138,495 | +0.31(+0.55%) |
May 06, 2011 | 56.88 | 57.05 | 55.45 | 55.81 | 1,708,154 | -0.37(-0.66%) |
May 05, 2011 | 55.10 | 56.79 | 54.84 | 56.18 | 2,094,978 | +0.59(+1.07%) |
May 04, 2011 | 56.00 | 56.83 | 55.22 | 55.59 | 1,735,796 | -0.48(-0.85%) |
May 03, 2011 | 56.60 | 56.91 | 55.75 | 56.07 | 1,802,154 | -0.73(-1.29%) |
May 02, 2011 | 56.89 | 56.91 | 56.69 | 56.80 | 1,555,699 | -0.48(-0.84%) |
Apr 29, 2011 | 56.55 | 57.51 | 56.28 | 57.28 | 1,450,822 | +0.81(+1.43%) |
Apr 28, 2011 | 56.68 | 56.87 | 56.21 | 56.47 | 1,397,847 | -0.24(-0.42%) |
Apr 27, 2011 | 55.19 | 56.79 | 54.92 | 56.71 | 2,127,381 | +1.71(+3.10%) |
Apr 26, 2011 | 55.31 | 55.54 | 54.76 | 55.00 | 2,068,311 | -0.14(-0.25%) |
Apr 25, 2011 | 55.12 | 55.27 | 54.83 | 55.14 | 1,597,385 | -0.06(-0.10%) |
Apr 21, 2011 | 54.28 | 55.48 | 54.15 | 55.20 | 2,167,192 | +0.96(+1.76%) |
Apr 20, 2011 | 53.58 | 54.41 | 53.44 | 54.24 | 2,275,218 | +1.37(+2.59%) |
Apr 19, 2011 | 52.71 | 53.41 | 52.70 | 52.88 | 2,306,771 | +0.25(+0.47%) |
Apr 18, 2011 | 52.90 | 53.18 | 52.15 | 52.63 | 2,465,688 | -0.99(-1.85%) |
Apr 15, 2011 | 52.25 | 53.77 | 51.96 | 53.62 | 2,937,145 | +1.52(+2.91%) |
Apr 14, 2011 | 50.95 | 52.21 | 50.74 | 52.10 | 3,098,252 | +0.70(+1.36%) |
Apr 13, 2011 | 50.90 | 51.45 | 50.57 | 51.40 | 2,542,561 | +0.68(+1.35%) |
Apr 12, 2011 | 50.79 | 51.42 | 50.56 | 50.71 | 1,253,198 | -0.47(-0.92%) |
Apr 11, 2011 | 50.94 | 51.30 | 50.60 | 51.18 | 1,496,402 | +0.51(+1.01%) |
Apr 08, 2011 | 51.64 | 51.73 | 50.42 | 50.67 | 1,298,615 | -0.64(-1.25%) |
Apr 07, 2011 | 51.13 | 52.04 | 50.46 | 51.32 | 2,382,019 | -0.34(-0.65%) |
Apr 06, 2011 | 52.48 | 52.67 | 51.48 | 51.65 | 1,354,773 | -0.51(-0.98%) |
Apr 05, 2011 | 51.28 | 52.60 | 51.27 | 52.17 | 2,243,949 | +0.67(+1.30%) |
Apr 04, 2011 | 51.46 | 51.65 | 50.90 | 51.50 | 1,159,528 | -0.07(-0.14%) |
Apr 01, 2011 | 50.94 | 51.82 | 50.89 | 51.57 | 1,772,020 | +0.89(+1.76%) |
Mar 31, 2011 | 50.69 | 51.00 | 50.06 | 50.68 | 1,922,072 | -0.13(-0.26%) |
Mar 30, 2011 | 50.19 | 50.87 | 49.91 | 50.81 | 2,160,006 | +0.71(+1.42%) |
Mar 29, 2011 | 48.29 | 50.10 | 48.29 | 50.10 | 2,035,920 | +1.77(+3.65%) |
Mar 28, 2011 | 49.57 | 49.72 | 48.34 | 48.34 | 2,298,542 | -1.15(-2.33%) |
Mar 25, 2011 | 49.44 | 49.97 | 49.07 | 49.49 | 2,276,237 | +0.33(+0.67%) |
Mar 24, 2011 | 49.44 | 49.61 | 48.39 | 49.16 | 2,246,512 | +0.19(+0.39%) |
Mar 23, 2011 | 48.92 | 49.45 | 47.76 | 48.97 | 2,635,860 | -0.10(-0.20%) |
Mar 22, 2011 | 49.49 | 49.67 | 48.87 | 49.07 | 3,297,124 | -0.60(-1.21%) |
Mar 21, 2011 | 49.70 | 50.03 | 49.27 | 49.67 | 7,957,373 | +2.42(+5.11%) |
Mar 18, 2011 | 47.43 | 47.59 | 46.61 | 47.26 | 4,068,046 | +0.51(+1.09%) |
Mar 17, 2011 | 47.08 | 47.37 | 46.00 | 46.75 | 3,072,076 | +0.59(+1.27%) |
Mar 16, 2011 | 47.27 | 47.78 | 45.66 | 46.16 | 4,128,653 | -1.21(-2.55%) |
Mar 15, 2011 | 46.80 | 49.16 | 46.70 | 47.37 | 6,584,697 | -1.79(-3.64%) |
Mar 14, 2011 | 50.46 | 50.65 | 48.35 | 49.16 | 6,855,610 | -2.73(-5.27%) |
Mar 11, 2011 | 50.18 | 52.07 | 49.97 | 51.89 | 2,418,721 | +1.06(+2.08%) |
Mar 10, 2011 | 51.70 | 51.83 | 50.72 | 50.83 | 2,171,337 | -1.51(-2.89%) |
Mar 09, 2011 | 52.26 | 52.43 | 51.70 | 52.34 | 1,903,970 | +0.03(+0.06%) |
Mar 08, 2011 | 51.82 | 53.07 | 51.65 | 52.31 | 2,627,699 | +0.60(+1.16%) |
Mar 07, 2011 | 52.57 | 53.54 | 51.45 | 51.71 | 2,803,673 | +0.31(+0.61%) |
Mar 04, 2011 | 50.96 | 51.47 | 50.73 | 51.40 | 1,625,869 | +0.39(+0.76%) |
Mar 03, 2011 | 50.33 | 51.10 | 49.81 | 51.01 | 1,602,298 | +1.15(+2.31%) |
Mar 02, 2011 | 49.43 | 50.38 | 49.26 | 49.86 | 1,345,269 | +0.35(+0.71%) |