Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 73.26 | 73.26 | 72.20 | 72.20 | 329,220 | -0.63(-0.87%) |
Mar 29, 2012 | 72.89 | 73.05 | 72.35 | 72.84 | 216,260 | -0.41(-0.56%) |
Mar 28, 2012 | 72.67 | 73.27 | 72.64 | 73.25 | 213,669 | +0.45(+0.62%) |
Mar 27, 2012 | 73.17 | 73.28 | 72.79 | 72.80 | 296,472 | -0.46(-0.63%) |
Mar 26, 2012 | 72.87 | 73.34 | 72.68 | 73.26 | 385,538 | +0.87(+1.21%) |
Mar 23, 2012 | 72.10 | 72.48 | 71.72 | 72.38 | 267,664 | +0.39(+0.54%) |
Mar 22, 2012 | 72.06 | 72.35 | 71.79 | 71.99 | 305,128 | -0.41(-0.57%) |
Mar 21, 2012 | 73.11 | 73.11 | 72.41 | 72.41 | 417,643 | -0.59(-0.81%) |
Mar 20, 2012 | 72.08 | 73.26 | 72.02 | 73.00 | 326,132 | +0.29(+0.40%) |
Mar 19, 2012 | 72.34 | 73.03 | 72.06 | 72.71 | 224,272 | +0.46(+0.64%) |
Mar 16, 2012 | 72.67 | 73.02 | 72.21 | 72.25 | 369,763 | -0.57(-0.78%) |
Mar 15, 2012 | 72.46 | 72.95 | 72.23 | 72.82 | 242,193 | +0.29(+0.40%) |
Mar 14, 2012 | 72.53 | 72.81 | 72.19 | 72.53 | 261,057 | +0.05(+0.08%) |
Mar 13, 2012 | 71.42 | 72.67 | 71.12 | 72.48 | 832,896 | +1.31(+1.84%) |
Mar 12, 2012 | 71.08 | 71.36 | 71.02 | 71.17 | 225,948 | -0.09(-0.12%) |
Mar 09, 2012 | 70.46 | 71.26 | 70.44 | 71.25 | 356,042 | +0.74(+1.05%) |
Mar 08, 2012 | 70.07 | 70.62 | 69.64 | 70.51 | 668,533 | +0.59(+0.85%) |
Mar 07, 2012 | 69.08 | 70.03 | 68.78 | 69.92 | 431,219 | +0.82(+1.19%) |
Mar 06, 2012 | 70.11 | 70.11 | 69.10 | 69.10 | 481,718 | -1.37(-1.95%) |
Mar 05, 2012 | 69.75 | 70.53 | 69.56 | 70.47 | 397,203 | +0.87(+1.26%) |
Mar 02, 2012 | 69.91 | 70.96 | 69.41 | 69.60 | 497,888 | +0.38(+0.55%) |
Mar 01, 2012 | 68.76 | 69.43 | 68.04 | 69.22 | 391,396 | +1.02(+1.50%) |
Feb 29, 2012 | 67.77 | 68.67 | 67.42 | 68.19 | 383,185 | +0.43(+0.63%) |
Feb 28, 2012 | 68.64 | 68.64 | 67.60 | 67.77 | 390,533 | -0.71(-1.03%) |
Feb 27, 2012 | 68.83 | 69.02 | 67.94 | 68.47 | 324,949 | -0.57(-0.82%) |
Feb 24, 2012 | 69.33 | 69.68 | 68.34 | 69.04 | 325,338 | -0.33(-0.47%) |
Feb 23, 2012 | 69.37 | 69.80 | 68.99 | 69.37 | 409,136 | +0.15(+0.21%) |
Feb 22, 2012 | 70.13 | 70.37 | 66.75 | 69.22 | 631,804 | -1.12(-1.59%) |
Feb 21, 2012 | 70.06 | 70.43 | 69.48 | 70.34 | 535,626 | +0.47(+0.68%) |
Feb 17, 2012 | 69.72 | 70.02 | 69.26 | 69.86 | 509,348 | +0.27(+0.39%) |
Feb 16, 2012 | 69.36 | 70.03 | 69.28 | 69.59 | 570,940 | +0.02(+0.02%) |
Feb 15, 2012 | 69.02 | 70.30 | 68.75 | 69.58 | 862,035 | +0.74(+1.07%) |
Feb 14, 2012 | 68.59 | 68.95 | 67.96 | 68.84 | 545,135 | -0.23(-0.33%) |
Feb 13, 2012 | 68.11 | 69.09 | 67.91 | 69.06 | 581,787 | +1.39(+2.05%) |
Feb 10, 2012 | 68.44 | 68.44 | 67.26 | 67.67 | 524,636 | -1.23(-1.79%) |
Feb 09, 2012 | 66.75 | 69.39 | 65.79 | 68.91 | 1,021,667 | +0.55(+0.81%) |
Feb 08, 2012 | 68.39 | 68.67 | 67.74 | 68.36 | 473,065 | -0.05(-0.08%) |
Feb 07, 2012 | 67.92 | 68.52 | 67.58 | 68.41 | 352,127 | +0.29(+0.43%) |
Feb 06, 2012 | 67.94 | 68.35 | 67.34 | 68.12 | 337,528 | -0.40(-0.59%) |
Feb 03, 2012 | 68.64 | 68.64 | 67.73 | 68.52 | 429,959 | +0.51(+0.75%) |
Feb 02, 2012 | 68.64 | 68.88 | 67.85 | 68.01 | 303,653 | -0.39(-0.57%) |
Feb 01, 2012 | 66.70 | 68.58 | 66.70 | 68.40 | 670,658 | +2.10(+3.17%) |
Jan 31, 2012 | 65.86 | 66.61 | 65.63 | 66.29 | 392,770 | +0.50(+0.77%) |
Jan 30, 2012 | 65.98 | 65.98 | 65.26 | 65.79 | 335,144 | -0.31(-0.47%) |
Jan 27, 2012 | 66.77 | 66.80 | 66.02 | 66.10 | 437,741 | -0.96(-1.44%) |
Jan 26, 2012 | 66.70 | 67.26 | 66.52 | 67.06 | 393,765 | +0.72(+1.09%) |
Jan 25, 2012 | 66.03 | 66.39 | 65.52 | 66.34 | 468,854 | -0.02(-0.02%) |
Jan 24, 2012 | 65.97 | 66.70 | 65.48 | 66.35 | 263,065 | -0.05(-0.07%) |
Jan 23, 2012 | 67.06 | 67.53 | 66.36 | 66.40 | 209,000 | -0.64(-0.96%) |
Jan 20, 2012 | 65.95 | 67.14 | 65.93 | 67.04 | 322,648 | +0.88(+1.33%) |
Jan 19, 2012 | 66.18 | 66.21 | 65.69 | 66.17 | 373,434 | +0.10(+0.15%) |
Jan 18, 2012 | 65.72 | 66.10 | 64.58 | 66.07 | 430,392 | +0.61(+0.94%) |
Jan 17, 2012 | 66.14 | 66.54 | 65.16 | 65.45 | 450,329 | -0.37(-0.57%) |
Jan 13, 2012 | 66.21 | 66.60 | 65.62 | 65.83 | 435,035 | -0.80(-1.20%) |
Jan 12, 2012 | 67.07 | 67.30 | 66.13 | 66.63 | 401,943 | -0.32(-0.48%) |
Jan 11, 2012 | 66.75 | 67.14 | 66.40 | 66.94 | 314,507 | -0.18(-0.27%) |
Jan 10, 2012 | 66.52 | 67.20 | 66.11 | 67.12 | 498,369 | +1.20(+1.83%) |
Jan 09, 2012 | 65.27 | 66.11 | 65.27 | 65.92 | 464,410 | +0.68(+1.05%) |
Jan 06, 2012 | 65.21 | 65.83 | 65.20 | 65.24 | 299,794 | +0.11(+0.17%) |
Jan 05, 2012 | 64.58 | 65.29 | 63.78 | 65.13 | 340,441 | +0.43(+0.66%) |
Jan 04, 2012 | 66.06 | 66.17 | 64.67 | 64.70 | 368,561 | -0.57(-0.88%) |
Dec 30, 2011 | 65.90 | 66.24 | 65.27 | 65.27 | 443,965 | -0.96(-1.45%) |
Dec 29, 2011 | 66.14 | 66.38 | 65.89 | 66.24 | 251,512 | +0.29(+0.45%) |
Dec 28, 2011 | 66.29 | 66.53 | 65.64 | 65.94 | 419,847 | -0.56(-0.84%) |
Dec 27, 2011 | 66.26 | 67.11 | 65.97 | 66.50 | 547,647 | -0.19(-0.28%) |
Dec 23, 2011 | 63.65 | 67.14 | 63.65 | 66.69 | 1,170,837 | +3.10(+4.88%) |
Dec 21, 2011 | 61.98 | 63.71 | 61.85 | 63.58 | 556,397 | +1.42(+2.29%) |
Dec 20, 2011 | 61.66 | 62.53 | 61.66 | 62.16 | 1,026,026 | +1.23(+2.03%) |
Dec 19, 2011 | 61.83 | 62.33 | 60.84 | 60.93 | 577,011 | -1.06(-1.72%) |
Dec 16, 2011 | 61.88 | 62.59 | 61.70 | 61.99 | 901,366 | +0.02(+0.03%) |
Dec 15, 2011 | 63.24 | 63.24 | 61.82 | 61.98 | 767,775 | -0.61(-0.97%) |
Dec 14, 2011 | 62.69 | 63.48 | 62.46 | 62.58 | 505,592 | -0.24(-0.38%) |
Dec 13, 2011 | 64.13 | 64.81 | 62.39 | 62.82 | 494,902 | -0.96(-1.51%) |
Dec 12, 2011 | 64.13 | 64.26 | 63.48 | 63.78 | 408,588 | -0.83(-1.29%) |
Dec 09, 2011 | 64.64 | 64.83 | 64.29 | 64.61 | 458,014 | +0.12(+0.19%) |
Dec 08, 2011 | 65.48 | 65.71 | 64.41 | 64.49 | 380,075 | -1.31(-1.99%) |
Dec 07, 2011 | 65.37 | 65.88 | 64.62 | 65.80 | 728,624 | -0.13(-0.20%) |
Dec 06, 2011 | 65.14 | 66.49 | 65.14 | 65.93 | 534,088 | +0.59(+0.90%) |
Dec 05, 2011 | 66.00 | 66.28 | 64.96 | 65.34 | 804,793 | +0.01(+0.01%) |
Dec 02, 2011 | 66.84 | 66.84 | 65.16 | 65.34 | 844,848 | -0.94(-1.42%) |
Dec 01, 2011 | 68.10 | 68.10 | 66.15 | 66.28 | 530,266 | -1.82(-2.68%) |
Nov 30, 2011 | 67.11 | 68.11 | 66.65 | 68.10 | 598,815 | +2.26(+3.43%) |
Nov 29, 2011 | 65.86 | 66.11 | 65.54 | 65.84 | 326,206 | -0.05(-0.07%) |
Nov 28, 2011 | 67.67 | 67.67 | 65.19 | 65.89 | 779,778 | +1.11(+1.71%) |
Nov 25, 2011 | 62.76 | 64.79 | 62.39 | 64.78 | 390,305 | +1.72(+2.73%) |
Nov 23, 2011 | 65.47 | 65.73 | 62.99 | 63.06 | 900,732 | -2.71(-4.12%) |
Nov 22, 2011 | 66.57 | 66.85 | 65.75 | 65.77 | 489,788 | -1.13(-1.68%) |
Nov 21, 2011 | 66.78 | 67.50 | 66.65 | 66.89 | 532,747 | -0.79(-1.16%) |
Nov 18, 2011 | 66.72 | 68.07 | 66.45 | 67.68 | 477,181 | +1.32(+1.99%) |
Nov 17, 2011 | 66.95 | 67.46 | 66.24 | 66.36 | 345,193 | -0.76(-1.13%) |
Nov 16, 2011 | 67.85 | 68.30 | 67.11 | 67.12 | 452,066 | -1.27(-1.86%) |
Nov 15, 2011 | 68.33 | 68.84 | 68.01 | 68.39 | 482,599 | +0.05(+0.08%) |
Nov 14, 2011 | 70.10 | 70.32 | 68.31 | 68.34 | 580,859 | -1.69(-2.41%) |
Nov 11, 2011 | 69.98 | 70.30 | 69.47 | 70.03 | 879,378 | +0.91(+1.32%) |
Nov 10, 2011 | 70.56 | 70.71 | 68.97 | 69.12 | 742,968 | -0.79(-1.13%) |
Nov 09, 2011 | 70.23 | 71.08 | 69.74 | 69.90 | 550,621 | -1.56(-2.18%) |
Nov 08, 2011 | 71.86 | 72.02 | 71.17 | 71.46 | 535,478 | -0.01(-0.01%) |
Nov 07, 2011 | 70.70 | 71.75 | 70.61 | 71.47 | 551,342 | +0.84(+1.19%) |
Nov 04, 2011 | 70.20 | 71.07 | 69.75 | 70.63 | 305,146 | +0.05(+0.07%) |
Nov 03, 2011 | 70.13 | 70.85 | 69.42 | 70.58 | 403,619 | +0.85(+1.22%) |
Nov 02, 2011 | 69.27 | 70.23 | 68.99 | 69.73 | 685,185 | +1.34(+1.96%) |
Nov 01, 2011 | 68.40 | 69.74 | 67.82 | 68.39 | 753,850 | -1.01(-1.46%) |
Oct 31, 2011 | 69.77 | 70.54 | 68.81 | 69.40 | 540,720 | -0.71(-1.01%) |
Oct 28, 2011 | 69.83 | 70.44 | 68.19 | 70.11 | 787,264 | +0.01(+0.01%) |
Oct 27, 2011 | 69.45 | 70.62 | 68.57 | 70.10 | 733,628 | +3.77(+5.69%) |
Oct 26, 2011 | 66.92 | 67.35 | 65.89 | 66.33 | 740,188 | -0.04(-0.06%) |
Oct 25, 2011 | 66.83 | 67.46 | 66.23 | 66.37 | 724,512 | -0.84(-1.25%) |
Oct 24, 2011 | 66.04 | 67.99 | 66.03 | 67.21 | 576,411 | +1.54(+2.35%) |
Oct 21, 2011 | 64.16 | 65.70 | 64.16 | 65.67 | 465,764 | +1.88(+2.94%) |
Oct 20, 2011 | 62.44 | 63.87 | 61.95 | 63.79 | 725,047 | +1.44(+2.31%) |
Oct 19, 2011 | 60.70 | 62.92 | 60.70 | 62.35 | 751,803 | +1.32(+2.16%) |
Oct 18, 2011 | 59.44 | 61.30 | 59.10 | 61.03 | 513,170 | +1.88(+3.18%) |
Oct 17, 2011 | 60.38 | 60.69 | 59.04 | 59.14 | 469,414 | -1.54(-2.53%) |
Oct 14, 2011 | 60.81 | 60.83 | 59.54 | 60.68 | 414,645 | +0.36(+0.60%) |
Oct 13, 2011 | 61.46 | 61.46 | 59.88 | 60.32 | 508,393 | -1.52(-2.46%) |
Oct 12, 2011 | 62.32 | 62.32 | 61.25 | 61.84 | 645,884 | +0.02(+0.02%) |
Oct 11, 2011 | 61.80 | 62.79 | 61.71 | 61.82 | 416,135 | -0.33(-0.53%) |
Oct 10, 2011 | 61.84 | 62.16 | 61.06 | 62.15 | 410,289 | +1.63(+2.69%) |
Oct 07, 2011 | 62.27 | 62.40 | 60.43 | 60.53 | 559,211 | -1.54(-2.49%) |
Oct 06, 2011 | 61.36 | 62.11 | 61.25 | 62.07 | 613,767 | +0.55(+0.89%) |
Oct 05, 2011 | 61.54 | 61.78 | 60.74 | 61.52 | 585,120 | -0.04(-0.06%) |
Oct 04, 2011 | 59.58 | 61.71 | 58.84 | 61.56 | 723,952 | +1.55(+2.59%) |
Oct 03, 2011 | 61.47 | 61.66 | 59.82 | 60.01 | 840,983 | -1.26(-2.05%) |
Sep 30, 2011 | 60.29 | 62.08 | 60.24 | 61.27 | 596,221 | +0.09(+0.15%) |
Sep 29, 2011 | 60.98 | 61.24 | 59.88 | 61.17 | 348,806 | +1.28(+2.14%) |
Sep 28, 2011 | 61.03 | 61.34 | 59.88 | 59.89 | 582,881 | -1.13(-1.86%) |
Sep 27, 2011 | 60.64 | 61.99 | 60.33 | 61.03 | 807,389 | +1.10(+1.83%) |
Sep 26, 2011 | 59.84 | 60.09 | 58.81 | 59.93 | 782,604 | +0.53(+0.90%) |
Sep 23, 2011 | 58.52 | 59.64 | 58.00 | 59.40 | 793,525 | +0.53(+0.90%) |
Sep 22, 2011 | 59.58 | 59.85 | 58.18 | 58.87 | 889,718 | -1.44(-2.39%) |
Sep 21, 2011 | 61.52 | 62.39 | 60.31 | 60.31 | 728,960 | -0.99(-1.61%) |
Sep 20, 2011 | 60.68 | 61.96 | 60.57 | 61.30 | 729,649 | +1.00(+1.66%) |
Sep 19, 2011 | 59.90 | 60.66 | 59.08 | 60.29 | 575,239 | -0.50(-0.83%) |
Sep 16, 2011 | 61.74 | 61.98 | 60.70 | 60.80 | 748,606 | -0.78(-1.27%) |
Sep 15, 2011 | 61.31 | 61.57 | 60.42 | 61.57 | 366,721 | +0.71(+1.17%) |
Sep 14, 2011 | 61.17 | 61.44 | 59.97 | 60.86 | 421,153 | -0.17(-0.28%) |
Sep 13, 2011 | 60.50 | 61.26 | 60.04 | 61.03 | 313,028 | +0.56(+0.92%) |
Sep 12, 2011 | 59.71 | 60.53 | 59.11 | 60.48 | 514,542 | +0.08(+0.14%) |
Sep 09, 2011 | 61.21 | 61.42 | 59.95 | 60.39 | 558,817 | -1.19(-1.93%) |
Sep 08, 2011 | 62.59 | 62.79 | 61.22 | 61.58 | 638,613 | -1.37(-2.17%) |
Sep 07, 2011 | 60.66 | 62.99 | 60.63 | 62.95 | 520,213 | +2.76(+4.58%) |
Sep 06, 2011 | 59.16 | 60.78 | 59.14 | 60.19 | 576,916 | -0.30(-0.50%) |
Sep 02, 2011 | 61.20 | 61.79 | 60.48 | 60.49 | 297,573 | -1.79(-2.87%) |
Sep 01, 2011 | 62.22 | 63.14 | 61.88 | 62.28 | 516,265 | +0.00(+0.00%) |
Aug 31, 2011 | 62.40 | 62.99 | 61.91 | 62.28 | 463,104 | +0.29(+0.46%) |
Aug 30, 2011 | 62.15 | 62.36 | 61.41 | 62.00 | 304,325 | -0.52(-0.84%) |
Aug 29, 2011 | 60.51 | 62.52 | 60.27 | 62.52 | 423,361 | +2.96(+4.96%) |
Aug 26, 2011 | 57.93 | 59.81 | 57.04 | 59.57 | 732,260 | +1.30(+2.24%) |
Aug 25, 2011 | 60.86 | 60.86 | 57.83 | 58.26 | 528,334 | -1.93(-3.21%) |
Aug 24, 2011 | 59.74 | 60.81 | 59.66 | 60.20 | 745,304 | +0.44(+0.73%) |
Aug 23, 2011 | 59.93 | 59.94 | 59.08 | 59.76 | 608,260 | +0.51(+0.85%) |
Aug 22, 2011 | 61.60 | 61.78 | 59.04 | 59.25 | 525,770 | -1.07(-1.77%) |
Aug 19, 2011 | 60.24 | 61.73 | 60.24 | 60.32 | 455,888 | -0.69(-1.13%) |
Aug 18, 2011 | 61.79 | 62.35 | 60.61 | 61.01 | 546,294 | -2.16(-3.42%) |
Aug 17, 2011 | 63.20 | 63.70 | 62.92 | 63.17 | 224,734 | +0.41(+0.65%) |
Aug 16, 2011 | 62.61 | 63.13 | 62.19 | 62.77 | 434,416 | -0.55(-0.87%) |
Aug 15, 2011 | 61.02 | 63.37 | 61.00 | 63.32 | 483,498 | +2.30(+3.77%) |
Aug 12, 2011 | 62.25 | 62.25 | 60.20 | 61.02 | 602,511 | -0.97(-1.56%) |
Aug 11, 2011 | 58.80 | 62.69 | 58.80 | 61.98 | 1,024,777 | +3.34(+5.70%) |
Aug 10, 2011 | 59.25 | 60.10 | 58.14 | 58.64 | 847,530 | -1.89(-3.12%) |
Aug 09, 2011 | 58.94 | 60.59 | 56.26 | 60.53 | 1,346,346 | +4.15(+7.36%) |
Aug 08, 2011 | 58.94 | 59.78 | 56.38 | 56.38 | 956,026 | -3.53(-5.89%) |
Aug 05, 2011 | 61.77 | 61.82 | 59.29 | 59.91 | 662,386 | -1.41(-2.30%) |
Aug 04, 2011 | 63.35 | 63.61 | 61.28 | 61.32 | 903,547 | -2.65(-4.14%) |
Aug 03, 2011 | 63.52 | 64.06 | 62.64 | 63.96 | 958,634 | +0.56(+0.88%) |
Aug 02, 2011 | 62.73 | 64.23 | 62.71 | 63.40 | 889,852 | +0.36(+0.57%) |
Aug 01, 2011 | 63.60 | 63.71 | 62.13 | 63.04 | 496,014 | +0.05(+0.09%) |
Jul 29, 2011 | 63.42 | 63.62 | 62.97 | 62.99 | 504,257 | -0.92(-1.44%) |
Jul 28, 2011 | 62.54 | 64.99 | 62.54 | 63.91 | 768,635 | +1.60(+2.56%) |
Jul 27, 2011 | 62.71 | 63.47 | 62.31 | 62.31 | 475,825 | -0.71(-1.13%) |
Jul 26, 2011 | 62.48 | 63.40 | 62.17 | 63.03 | 283,318 | +0.66(+1.06%) |
Jul 25, 2011 | 62.02 | 62.77 | 61.75 | 62.37 | 309,958 | -0.15(-0.23%) |
Jul 22, 2011 | 62.80 | 62.80 | 62.48 | 62.51 | 198,290 | -0.16(-0.26%) |
Jul 21, 2011 | 62.00 | 63.07 | 61.86 | 62.67 | 294,025 | +0.89(+1.44%) |
Jul 20, 2011 | 62.15 | 62.29 | 61.68 | 61.78 | 282,971 | -0.22(-0.36%) |
Jul 19, 2011 | 62.15 | 62.35 | 61.82 | 62.01 | 296,891 | +0.35(+0.56%) |
Jul 18, 2011 | 62.26 | 62.40 | 61.19 | 61.66 | 398,698 | -0.75(-1.20%) |
Jul 15, 2011 | 63.46 | 63.50 | 62.30 | 62.41 | 352,983 | -0.74(-1.17%) |
Jul 14, 2011 | 63.83 | 63.88 | 62.87 | 63.15 | 284,886 | -0.38(-0.59%) |
Jul 13, 2011 | 63.78 | 64.15 | 63.13 | 63.53 | 346,831 | +0.08(+0.12%) |
Jul 12, 2011 | 62.61 | 64.16 | 62.55 | 63.45 | 339,332 | +0.69(+1.10%) |
Jul 11, 2011 | 63.07 | 63.12 | 62.51 | 62.76 | 398,059 | -0.89(-1.40%) |
Jul 08, 2011 | 63.41 | 63.92 | 63.36 | 63.65 | 427,098 | -0.38(-0.59%) |
Jul 07, 2011 | 63.25 | 64.73 | 63.23 | 64.02 | 682,049 | +1.19(+1.89%) |
Jul 06, 2011 | 61.80 | 63.30 | 61.76 | 62.84 | 677,617 | +0.92(+1.49%) |
Jul 05, 2011 | 62.28 | 62.60 | 61.62 | 61.92 | 305,546 | -0.83(-1.32%) |
Jul 01, 2011 | 62.62 | 63.07 | 62.50 | 62.74 | 434,161 | +0.04(+0.06%) |
Jun 30, 2011 | 63.24 | 63.27 | 62.51 | 62.71 | 535,964 | -0.54(-0.86%) |
Jun 29, 2011 | 62.66 | 63.33 | 62.58 | 63.25 | 513,344 | +0.83(+1.33%) |
Jun 28, 2011 | 62.77 | 62.94 | 61.93 | 62.42 | 452,505 | -0.35(-0.56%) |
Jun 27, 2011 | 61.59 | 63.13 | 61.59 | 62.77 | 550,346 | +0.99(+1.60%) |
Jun 24, 2011 | 61.96 | 62.01 | 61.30 | 61.78 | 982,421 | -0.10(-0.16%) |
Jun 23, 2011 | 61.57 | 62.02 | 60.79 | 61.88 | 476,870 | -0.38(-0.60%) |
Jun 22, 2011 | 62.45 | 62.60 | 62.08 | 62.26 | 391,955 | -0.28(-0.44%) |
Jun 21, 2011 | 63.17 | 63.17 | 62.32 | 62.54 | 401,347 | -0.46(-0.73%) |
Jun 20, 2011 | 63.35 | 63.36 | 62.94 | 63.00 | 318,480 | +0.23(+0.37%) |
Jun 17, 2011 | 63.56 | 63.60 | 62.77 | 62.77 | 533,233 | -0.26(-0.41%) |
Jun 16, 2011 | 63.40 | 63.81 | 62.67 | 63.03 | 475,196 | -0.13(-0.21%) |
Jun 15, 2011 | 63.88 | 63.93 | 62.94 | 63.16 | 574,015 | -1.19(-1.85%) |
Jun 14, 2011 | 64.50 | 64.87 | 64.07 | 64.35 | 551,786 | +0.37(+0.58%) |
Jun 13, 2011 | 63.93 | 64.70 | 63.89 | 63.98 | 602,212 | +0.24(+0.37%) |
Jun 10, 2011 | 64.20 | 64.34 | 63.63 | 63.74 | 340,181 | -0.79(-1.22%) |
Jun 09, 2011 | 65.21 | 65.21 | 64.45 | 64.53 | 449,158 | -0.61(-0.93%) |
Jun 08, 2011 | 66.61 | 66.61 | 65.14 | 65.14 | 286,871 | -0.82(-1.24%) |
Jun 07, 2011 | 66.65 | 66.65 | 65.93 | 65.96 | 291,583 | -0.34(-0.51%) |
Jun 06, 2011 | 67.09 | 67.09 | 66.17 | 66.30 | 285,276 | -0.87(-1.29%) |
Jun 03, 2011 | 67.45 | 67.84 | 67.05 | 67.16 | 245,551 | +0.43(+0.64%) |
May 24, 2011 | 67.53 | 67.53 | 66.61 | 66.73 | 374,660 | -0.76(-1.12%) |
May 23, 2011 | 68.51 | 68.51 | 67.49 | 67.49 | 446,828 | -1.01(-1.47%) |
May 20, 2011 | 68.59 | 69.07 | 68.40 | 68.49 | 573,424 | -0.09(-0.13%) |
May 19, 2011 | 69.40 | 69.40 | 68.56 | 68.59 | 319,559 | -0.64(-0.93%) |
May 18, 2011 | 68.53 | 69.64 | 68.42 | 69.23 | 442,779 | +0.68(+0.99%) |
May 17, 2011 | 68.34 | 68.59 | 68.08 | 68.55 | 469,344 | -0.28(-0.41%) |
May 16, 2011 | 68.43 | 69.00 | 68.24 | 68.83 | 360,759 | +0.08(+0.11%) |
May 13, 2011 | 69.10 | 69.47 | 68.36 | 68.75 | 404,786 | -0.49(-0.71%) |
May 12, 2011 | 68.16 | 69.38 | 68.16 | 69.24 | 228,851 | +0.77(+1.13%) |
May 11, 2011 | 69.21 | 69.51 | 68.25 | 68.47 | 254,326 | -1.00(-1.44%) |
May 10, 2011 | 69.00 | 69.68 | 68.94 | 69.47 | 260,170 | +0.62(+0.90%) |
May 09, 2011 | 68.61 | 68.91 | 67.96 | 68.85 | 222,819 | +0.30(+0.43%) |
May 06, 2011 | 69.06 | 69.51 | 68.32 | 68.56 | 246,808 | +0.07(+0.10%) |
May 05, 2011 | 69.07 | 69.33 | 68.21 | 68.49 | 531,554 | -0.79(-1.15%) |
May 04, 2011 | 70.10 | 70.13 | 68.79 | 69.28 | 372,472 | -0.77(-1.10%) |
May 03, 2011 | 68.81 | 70.05 | 68.62 | 70.05 | 544,241 | +1.46(+2.12%) |
May 02, 2011 | 68.56 | 68.71 | 68.52 | 68.59 | 522,363 | -0.92(-1.32%) |
Apr 29, 2011 | 69.97 | 70.68 | 69.46 | 69.51 | 579,145 | -0.71(-1.01%) |
Apr 28, 2011 | 70.03 | 70.77 | 69.84 | 70.22 | 630,974 | +0.25(+0.36%) |
Apr 27, 2011 | 69.06 | 69.97 | 68.88 | 69.97 | 407,844 | +0.91(+1.31%) |
Apr 26, 2011 | 68.79 | 69.66 | 68.79 | 69.06 | 356,762 | +0.28(+0.41%) |
Apr 25, 2011 | 68.44 | 68.89 | 68.38 | 68.78 | 173,982 | +0.30(+0.43%) |
Apr 21, 2011 | 68.60 | 68.91 | 68.20 | 68.48 | 236,134 | +0.18(+0.27%) |
Apr 20, 2011 | 68.75 | 68.95 | 68.20 | 68.30 | 300,637 | +0.19(+0.28%) |
Apr 19, 2011 | 69.01 | 69.01 | 67.85 | 68.11 | 424,768 | -0.49(-0.71%) |
Apr 18, 2011 | 69.06 | 69.06 | 67.85 | 68.59 | 463,613 | -0.93(-1.34%) |
Apr 15, 2011 | 69.59 | 70.60 | 69.26 | 69.52 | 601,455 | -0.05(-0.08%) |
Apr 14, 2011 | 69.77 | 70.54 | 69.48 | 69.58 | 523,371 | -0.37(-0.52%) |
Apr 13, 2011 | 70.09 | 70.43 | 69.51 | 69.94 | 634,359 | +0.42(+0.60%) |
Apr 12, 2011 | 70.11 | 70.61 | 69.37 | 69.52 | 618,290 | -0.83(-1.18%) |
Apr 11, 2011 | 70.53 | 71.01 | 70.17 | 70.36 | 524,969 | -0.27(-0.38%) |
Apr 08, 2011 | 71.73 | 71.81 | 70.37 | 70.62 | 491,328 | -0.79(-1.11%) |
Apr 07, 2011 | 71.32 | 71.72 | 70.74 | 71.42 | 805,114 | -0.11(-0.15%) |
Apr 06, 2011 | 70.75 | 71.58 | 70.41 | 71.52 | 934,918 | +1.24(+1.76%) |
Apr 05, 2011 | 70.26 | 71.10 | 69.43 | 70.29 | 1,236,052 | -0.24(-0.34%) |
Apr 04, 2011 | 70.69 | 71.55 | 70.07 | 70.52 | 1,468,931 | +1.52(+2.20%) |