Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 76.22 | 76.93 | 75.58 | 75.71 | 597,946 | -0.48(-0.63%) |
Mar 29, 2012 | 76.01 | 76.31 | 74.38 | 76.19 | 798,090 | -0.33(-0.43%) |
Mar 28, 2012 | 77.50 | 77.65 | 75.73 | 76.52 | 475,163 | -1.38(-1.77%) |
Mar 27, 2012 | 78.91 | 79.29 | 77.78 | 77.90 | 413,076 | -1.01(-1.28%) |
Mar 26, 2012 | 77.51 | 79.07 | 77.45 | 78.91 | 399,661 | +1.59(+2.06%) |
Mar 23, 2012 | 77.63 | 77.99 | 77.09 | 77.32 | 422,046 | -0.84(-1.07%) |
Mar 22, 2012 | 78.05 | 78.23 | 77.22 | 78.16 | 476,510 | -0.37(-0.47%) |
Mar 21, 2012 | 76.71 | 78.85 | 76.66 | 78.53 | 450,881 | +1.61(+2.09%) |
Mar 20, 2012 | 77.06 | 77.53 | 76.17 | 76.92 | 395,336 | -0.70(-0.90%) |
Mar 19, 2012 | 77.07 | 78.78 | 77.05 | 77.62 | 950,093 | +0.35(+0.45%) |
Mar 16, 2012 | 76.91 | 77.51 | 76.67 | 77.27 | 1,293,135 | +0.35(+0.46%) |
Mar 15, 2012 | 75.23 | 76.92 | 75.14 | 76.92 | 446,536 | +1.59(+2.11%) |
Mar 14, 2012 | 76.99 | 77.15 | 74.98 | 75.33 | 594,884 | -1.64(-2.13%) |
Mar 13, 2012 | 75.39 | 77.07 | 75.22 | 76.97 | 821,383 | +1.67(+2.22%) |
Mar 12, 2012 | 75.12 | 75.35 | 74.98 | 75.30 | 488,975 | +0.05(+0.07%) |
Mar 09, 2012 | 74.38 | 75.25 | 73.95 | 75.25 | 778,528 | +1.02(+1.37%) |
Mar 08, 2012 | 73.89 | 74.46 | 73.30 | 74.23 | 463,213 | +0.93(+1.27%) |
Mar 07, 2012 | 72.13 | 73.41 | 72.11 | 73.30 | 673,676 | +1.05(+1.45%) |
Mar 06, 2012 | 74.41 | 74.41 | 71.81 | 72.25 | 721,462 | -2.55(-3.41%) |
Mar 05, 2012 | 74.47 | 74.90 | 74.12 | 74.80 | 219,541 | +0.43(+0.58%) |
Mar 02, 2012 | 74.71 | 75.08 | 74.09 | 74.37 | 299,587 | -0.53(-0.71%) |
Mar 01, 2012 | 73.78 | 75.16 | 73.78 | 74.90 | 457,486 | +0.76(+1.03%) |
Feb 29, 2012 | 74.81 | 75.14 | 73.67 | 74.14 | 497,477 | -0.83(-1.11%) |
Feb 28, 2012 | 74.81 | 75.18 | 74.20 | 74.97 | 296,044 | -0.01(-0.01%) |
Feb 27, 2012 | 74.86 | 75.15 | 74.49 | 74.98 | 315,210 | -0.25(-0.33%) |
Feb 24, 2012 | 74.20 | 75.60 | 74.20 | 75.23 | 464,496 | +0.90(+1.21%) |
Feb 23, 2012 | 74.36 | 74.45 | 73.88 | 74.33 | 345,864 | -0.27(-0.36%) |
Feb 22, 2012 | 74.16 | 74.88 | 73.96 | 74.60 | 577,781 | +0.49(+0.66%) |
Feb 21, 2012 | 73.87 | 74.39 | 73.78 | 74.11 | 358,609 | +0.25(+0.34%) |
Feb 17, 2012 | 73.86 | 73.86 | 73.86 | 0 | +0.98(+1.34%) | |
Feb 16, 2012 | 72.77 | 73.25 | 72.45 | 72.88 | 857,500 | -0.15(-0.21%) |
Feb 15, 2012 | 74.56 | 74.98 | 72.72 | 73.03 | 801,726 | -1.65(-2.21%) |
Feb 14, 2012 | 74.79 | 75.00 | 73.89 | 74.68 | 665,443 | -0.42(-0.56%) |
Feb 13, 2012 | 74.90 | 75.40 | 74.88 | 75.10 | 766,611 | +0.18(+0.24%) |
Feb 10, 2012 | 74.63 | 75.18 | 73.89 | 74.92 | 856,277 | -0.33(-0.44%) |
Feb 09, 2012 | 76.01 | 76.32 | 75.03 | 75.25 | 1,167,157 | -1.28(-1.67%) |
Feb 08, 2012 | 75.31 | 77.11 | 75.31 | 76.53 | 1,657,117 | +0.93(+1.23%) |
Feb 07, 2012 | 74.34 | 75.92 | 73.95 | 75.60 | 1,123,596 | +1.26(+1.69%) |
Feb 06, 2012 | 73.17 | 75.00 | 72.90 | 74.34 | 995,507 | +0.87(+1.18%) |
Feb 03, 2012 | 72.49 | 74.32 | 72.44 | 73.47 | 1,283,038 | +1.63(+2.27%) |
Feb 02, 2012 | 71.58 | 72.17 | 71.41 | 71.84 | 407,392 | +0.07(+0.10%) |
Feb 01, 2012 | 71.81 | 72.29 | 71.55 | 71.77 | 593,005 | +0.26(+0.36%) |
Jan 31, 2012 | 71.53 | 72.28 | 71.37 | 71.51 | 463,266 | -0.01(-0.01%) |
Jan 30, 2012 | 70.61 | 72.34 | 70.61 | 71.52 | 476,811 | +0.03(+0.04%) |
Jan 27, 2012 | 71.60 | 72.62 | 71.40 | 71.49 | 730,356 | -0.16(-0.22%) |
Jan 26, 2012 | 70.45 | 72.58 | 70.38 | 71.65 | 814,290 | +0.00(+0.00%) |
Jan 25, 2012 | 70.60 | 71.88 | 69.95 | 71.65 | 1,859,272 | +1.09(+1.54%) |
Jan 24, 2012 | 71.07 | 71.17 | 70.09 | 70.56 | 1,492,375 | -0.90(-1.26%) |
Jan 23, 2012 | 71.45 | 71.87 | 70.51 | 71.46 | 701,337 | -0.10(-0.14%) |
Jan 20, 2012 | 72.36 | 72.70 | 70.91 | 71.56 | 606,965 | -1.04(-1.43%) |
Jan 19, 2012 | 71.80 | 73.68 | 71.80 | 72.60 | 1,164,151 | +0.69(+0.96%) |
Jan 18, 2012 | 69.95 | 71.91 | 69.84 | 71.91 | 1,327,769 | +1.37(+1.94%) |
Jan 17, 2012 | 69.60 | 70.74 | 69.60 | 70.54 | 762,936 | +0.51(+0.73%) |
Jan 16, 2012 | 70.51 | 70.85 | 69.77 | 70.03 | 196,003 | -0.74(-1.05%) |
Jan 13, 2012 | 69.40 | 70.89 | 69.20 | 70.77 | 665,996 | +0.67(+0.96%) |
Jan 12, 2012 | 69.00 | 70.10 | 69.00 | 70.10 | 486,056 | +0.80(+1.15%) |
Jan 11, 2012 | 68.39 | 69.63 | 68.38 | 69.30 | 386,103 | +0.63(+0.92%) |
Jan 10, 2012 | 69.33 | 70.15 | 68.67 | 68.67 | 510,610 | -0.62(-0.89%) |
Jan 09, 2012 | 68.78 | 69.62 | 67.99 | 69.29 | 494,950 | +0.21(+0.30%) |
Jan 06, 2012 | 69.67 | 69.80 | 68.70 | 69.08 | 597,033 | -1.03(-1.47%) |
Jan 05, 2012 | 70.12 | 70.45 | 69.44 | 70.11 | 724,631 | -0.49(-0.69%) |
Jan 04, 2012 | 69.30 | 70.62 | 69.30 | 70.60 | 1,305,054 | +1.59(+2.30%) |
Dec 30, 2011 | 66.75 | 69.01 | 66.52 | 69.01 | 764,073 | +2.49(+3.74%) |
Dec 29, 2011 | 66.02 | 66.60 | 65.99 | 66.52 | 267,860 | +0.29(+0.44%) |
Dec 28, 2011 | 66.01 | 66.28 | 65.39 | 66.23 | 286,597 | -0.28(-0.42%) |
Dec 23, 2011 | 65.81 | 66.51 | 66.51 | 66.51 | 275,620 | +1.12(+1.71%) |
Dec 21, 2011 | 64.51 | 65.42 | 64.34 | 65.39 | 269,151 | +0.61(+0.94%) |
Dec 20, 2011 | 64.37 | 65.09 | 63.94 | 64.78 | 575,874 | +0.92(+1.44%) |
Dec 19, 2011 | 64.04 | 64.74 | 63.59 | 63.86 | 542,351 | -0.17(-0.27%) |
Dec 16, 2011 | 64.19 | 64.97 | 63.96 | 64.03 | 990,716 | +0.17(+0.27%) |
Dec 15, 2011 | 65.50 | 65.98 | 63.75 | 63.86 | 853,599 | -1.64(-2.50%) |
Dec 14, 2011 | 65.48 | 65.87 | 64.81 | 65.50 | 1,531,801 | +0.16(+0.24%) |
Dec 13, 2011 | 64.50 | 65.34 | 64.50 | 65.34 | 1,006,068 | +0.50(+0.77%) |
Dec 12, 2011 | 64.29 | 64.84 | 64.22 | 64.84 | 489,601 | +0.09(+0.14%) |
Dec 09, 2011 | 64.65 | 64.98 | 64.57 | 64.75 | 1,106,114 | +0.05(+0.08%) |
Dec 08, 2011 | 64.22 | 64.88 | 64.04 | 64.70 | 373,617 | +0.20(+0.31%) |
Dec 07, 2011 | 63.38 | 64.50 | 63.35 | 64.50 | 327,966 | +0.75(+1.18%) |
Dec 06, 2011 | 64.09 | 64.39 | 63.73 | 63.75 | 437,980 | -0.10(-0.16%) |
Dec 05, 2011 | 62.75 | 64.11 | 62.75 | 63.85 | 631,940 | +1.54(+2.47%) |
Dec 02, 2011 | 61.61 | 62.50 | 61.61 | 62.31 | 360,071 | +1.12(+1.83%) |
Dec 01, 2011 | 61.58 | 61.68 | 60.61 | 61.19 | 374,502 | -0.27(-0.44%) |
Nov 30, 2011 | 60.60 | 61.62 | 60.50 | 61.46 | 459,688 | +1.43(+2.38%) |
Nov 29, 2011 | 59.75 | 60.35 | 59.59 | 60.03 | 559,957 | +0.24(+0.40%) |
Nov 28, 2011 | 58.88 | 59.90 | 58.83 | 59.79 | 689,089 | +1.69(+2.91%) |
Nov 25, 2011 | 58.00 | 58.52 | 57.53 | 58.10 | 204,485 | +0.19(+0.33%) |
Nov 24, 2011 | 58.73 | 58.88 | 56.82 | 57.91 | 135,468 | -0.82(-1.40%) |
Nov 23, 2011 | 59.07 | 59.14 | 58.51 | 58.73 | 316,391 | -0.86(-1.44%) |
Nov 22, 2011 | 59.68 | 59.68 | 59.16 | 59.59 | 647,462 | -0.16(-0.27%) |
Nov 21, 2011 | 60.13 | 60.38 | 59.50 | 59.75 | 802,869 | -1.18(-1.94%) |
Nov 18, 2011 | 60.52 | 61.11 | 60.06 | 60.93 | 451,700 | +0.30(+0.49%) |
Nov 17, 2011 | 61.25 | 61.38 | 60.35 | 60.63 | 594,304 | -0.88(-1.43%) |
Nov 16, 2011 | 62.01 | 62.34 | 61.46 | 61.51 | 1,584,177 | -1.01(-1.62%) |
Nov 15, 2011 | 62.30 | 62.82 | 61.91 | 62.52 | 578,748 | -0.08(-0.13%) |
Nov 14, 2011 | 62.18 | 62.98 | 62.18 | 62.60 | 349,346 | -0.10(-0.16%) |
Nov 11, 2011 | 62.50 | 62.88 | 62.46 | 62.70 | 436,628 | +0.52(+0.84%) |
Nov 10, 2011 | 61.85 | 62.41 | 61.76 | 62.18 | 651,606 | +0.39(+0.63%) |
Nov 09, 2011 | 62.00 | 62.59 | 61.61 | 61.79 | 1,011,687 | -0.96(-1.53%) |
Nov 08, 2011 | 62.75 | 63.34 | 62.12 | 62.75 | 631,013 | +0.00(+0.00%) |
Nov 07, 2011 | 62.20 | 63.16 | 62.20 | 62.75 | 504,209 | +0.23(+0.37%) |
Nov 04, 2011 | 62.16 | 62.81 | 61.26 | 62.52 | 915,549 | +0.08(+0.13%) |
Nov 03, 2011 | 62.45 | 62.70 | 62.12 | 62.44 | 858,370 | +0.07(+0.11%) |
Nov 02, 2011 | 62.97 | 62.97 | 62.15 | 62.37 | 757,785 | -0.14(-0.22%) |
Nov 01, 2011 | 60.00 | 62.90 | 59.65 | 62.51 | 1,830,535 | +0.90(+1.46%) |
Oct 31, 2011 | 65.75 | 65.86 | 61.61 | 61.61 | 2,473,654 | -2.19(-3.43%) |
Oct 28, 2011 | 61.26 | 64.39 | 60.95 | 63.80 | 2,264,885 | +2.37(+3.86%) |
Oct 27, 2011 | 60.30 | 61.47 | 60.22 | 61.43 | 2,526,189 | +1.60(+2.67%) |
Oct 26, 2011 | 59.01 | 59.90 | 58.84 | 59.83 | 1,420,834 | +0.31(+0.52%) |
Oct 25, 2011 | 59.00 | 59.54 | 57.55 | 59.52 | 2,288,688 | -0.31(-0.52%) |
Oct 24, 2011 | 59.00 | 59.83 | 59.00 | 59.83 | 827,814 | +1.05(+1.79%) |
Oct 21, 2011 | 57.75 | 58.87 | 57.68 | 58.78 | 858,224 | +1.40(+2.44%) |
Oct 20, 2011 | 56.80 | 57.92 | 56.70 | 57.38 | 1,296,784 | +0.61(+1.07%) |
Oct 19, 2011 | 55.82 | 56.99 | 55.82 | 56.77 | 749,058 | +0.69(+1.23%) |
Oct 18, 2011 | 53.10 | 56.22 | 53.10 | 56.08 | 858,904 | +2.64(+4.94%) |
Oct 17, 2011 | 54.59 | 54.59 | 53.14 | 53.44 | 547,450 | -0.96(-1.76%) |
Oct 14, 2011 | 55.00 | 55.04 | 54.03 | 54.40 | 428,851 | -0.09(-0.17%) |
Oct 13, 2011 | 54.38 | 55.22 | 54.08 | 54.49 | 599,887 | -0.02(-0.04%) |
Oct 12, 2011 | 53.98 | 54.52 | 53.19 | 54.51 | 442,182 | +1.01(+1.89%) |
Oct 11, 2011 | 53.59 | 53.89 | 53.00 | 53.50 | 1,590,510 | +1.23(+2.35%) |
Oct 07, 2011 | 51.84 | 52.99 | 51.84 | 52.27 | 686,718 | +0.10(+0.19%) |
Oct 06, 2011 | 52.48 | 52.66 | 51.90 | 52.17 | 804,820 | +0.15(+0.29%) |
Oct 05, 2011 | 50.75 | 52.64 | 50.75 | 52.02 | 706,177 | +0.89(+1.74%) |
Oct 04, 2011 | 47.59 | 51.33 | 47.58 | 51.13 | 1,000,415 | +2.62(+5.40%) |
Oct 03, 2011 | 50.10 | 50.10 | 48.35 | 48.51 | 1,318,758 | -2.01(-3.98%) |
Sep 30, 2011 | 51.03 | 51.24 | 50.18 | 50.52 | 671,360 | -1.20(-2.32%) |
Sep 29, 2011 | 50.54 | 51.90 | 50.46 | 51.72 | 887,179 | +1.86(+3.73%) |
Sep 28, 2011 | 49.79 | 50.34 | 49.49 | 49.86 | 825,778 | -0.14(-0.28%) |
Sep 27, 2011 | 51.40 | 51.40 | 49.88 | 50.00 | 923,117 | -0.10(-0.20%) |
Sep 26, 2011 | 48.78 | 50.54 | 48.78 | 50.10 | 911,401 | +1.51(+3.11%) |
Sep 23, 2011 | 46.29 | 48.75 | 46.01 | 48.59 | 986,084 | +2.37(+5.13%) |
Sep 22, 2011 | 47.01 | 47.24 | 46.07 | 46.22 | 1,921,204 | -1.66(-3.47%) |
Sep 21, 2011 | 50.97 | 50.98 | 47.88 | 47.88 | 1,250,276 | -2.94(-5.79%) |
Sep 20, 2011 | 51.36 | 52.19 | 50.50 | 50.82 | 714,686 | -0.53(-1.03%) |
Sep 19, 2011 | 51.91 | 52.25 | 51.04 | 51.35 | 589,123 | -1.37(-2.60%) |
Sep 16, 2011 | 53.45 | 53.99 | 52.70 | 52.72 | 963,427 | -0.71(-1.33%) |
Sep 15, 2011 | 53.83 | 53.96 | 52.72 | 53.43 | 407,042 | +0.10(+0.19%) |
Sep 14, 2011 | 52.46 | 53.72 | 51.80 | 53.33 | 699,386 | +1.52(+2.93%) |
Sep 13, 2011 | 50.78 | 52.27 | 50.62 | 51.81 | 357,468 | +1.25(+2.47%) |
Sep 12, 2011 | 51.00 | 51.36 | 50.01 | 50.56 | 459,518 | -1.04(-2.02%) |
Sep 09, 2011 | 52.92 | 53.25 | 51.25 | 51.60 | 735,394 | -1.89(-3.53%) |
Sep 08, 2011 | 54.00 | 54.19 | 53.23 | 53.49 | 488,440 | -1.08(-1.98%) |
Sep 07, 2011 | 54.21 | 54.57 | 53.71 | 54.57 | 299,852 | +0.92(+1.71%) |
Sep 06, 2011 | 53.76 | 53.89 | 52.62 | 53.65 | 552,790 | -0.95(-1.74%) |
Sep 02, 2011 | 55.05 | 55.11 | 54.22 | 54.60 | 517,883 | -1.34(-2.40%) |
Sep 01, 2011 | 56.34 | 56.54 | 55.57 | 55.94 | 740,274 | -0.30(-0.53%) |
Aug 31, 2011 | 57.20 | 57.55 | 55.94 | 56.24 | 724,996 | -0.48(-0.85%) |
Aug 30, 2011 | 56.47 | 57.12 | 56.29 | 56.72 | 525,665 | +0.35(+0.62%) |
Aug 29, 2011 | 55.50 | 56.50 | 55.18 | 56.37 | 268,633 | +1.17(+2.12%) |
Aug 26, 2011 | 55.00 | 55.58 | 53.92 | 55.20 | 281,107 | +0.07(+0.13%) |
Aug 25, 2011 | 55.70 | 56.11 | 54.90 | 55.13 | 504,331 | -0.55(-0.99%) |
Aug 24, 2011 | 55.24 | 55.82 | 54.75 | 55.68 | 764,512 | +0.45(+0.81%) |
Aug 23, 2011 | 54.52 | 55.24 | 53.64 | 55.23 | 660,181 | +1.19(+2.20%) |
Aug 22, 2011 | 54.88 | 54.94 | 53.85 | 54.04 | 384,690 | +0.29(+0.54%) |
Aug 19, 2011 | 54.85 | 55.78 | 53.62 | 53.75 | 1,049,727 | -1.37(-2.49%) |
Aug 18, 2011 | 56.99 | 56.99 | 54.90 | 55.12 | 574,291 | -2.79(-4.82%) |
Aug 17, 2011 | 58.01 | 58.90 | 57.54 | 57.91 | 501,328 | -0.39(-0.67%) |
Aug 16, 2011 | 58.62 | 58.73 | 57.88 | 58.30 | 559,680 | -0.63(-1.07%) |
Aug 15, 2011 | 59.17 | 59.88 | 58.85 | 58.93 | 390,027 | -0.17(-0.29%) |
Aug 12, 2011 | 58.84 | 59.60 | 58.10 | 59.10 | 376,750 | +0.47(+0.80%) |
Aug 11, 2011 | 57.72 | 58.94 | 56.80 | 58.63 | 951,116 | +0.92(+1.59%) |
Aug 10, 2011 | 57.51 | 58.60 | 56.41 | 57.71 | 815,345 | -0.11(-0.19%) |
Aug 09, 2011 | 55.90 | 57.95 | 55.62 | 57.82 | 2,456,218 | +1.82(+3.25%) |
Aug 08, 2011 | 56.50 | 56.65 | 55.25 | 56.00 | 1,741,737 | -2.16(-3.71%) |
Aug 05, 2011 | 59.00 | 59.24 | 56.81 | 58.16 | 1,250,115 | -0.88(-1.49%) |
Aug 04, 2011 | 59.54 | 59.97 | 58.44 | 59.04 | 1,120,592 | -1.01(-1.68%) |
Aug 03, 2011 | 58.62 | 60.10 | 58.16 | 60.05 | 653,832 | +1.04(+1.76%) |
Aug 02, 2011 | 60.50 | 60.67 | 58.84 | 59.01 | 678,699 | -2.00(-3.28%) |
Jul 29, 2011 | 60.25 | 61.21 | 59.70 | 61.01 | 629,696 | +0.20(+0.33%) |
Jul 28, 2011 | 58.96 | 61.58 | 58.80 | 60.81 | 1,123,347 | +2.81(+4.84%) |
Jul 27, 2011 | 58.35 | 59.60 | 58.00 | 58.00 | 701,063 | -0.37(-0.63%) |
Jul 26, 2011 | 59.45 | 59.45 | 58.35 | 58.37 | 716,257 | -1.11(-1.87%) |
Jul 25, 2011 | 58.64 | 59.85 | 58.32 | 59.48 | 427,020 | +0.39(+0.66%) |
Jul 22, 2011 | 59.50 | 59.18 | 58.82 | 59.09 | 605,696 | -0.25(-0.42%) |
Jul 21, 2011 | 58.68 | 59.59 | 58.50 | 59.34 | 437,320 | +0.76(+1.30%) |
Jul 20, 2011 | 59.55 | 59.74 | 58.42 | 58.58 | 2,055,566 | -0.98(-1.65%) |
Jul 19, 2011 | 58.72 | 59.78 | 58.61 | 59.56 | 391,858 | +1.04(+1.78%) |
Jul 18, 2011 | 59.01 | 59.33 | 58.30 | 58.52 | 250,016 | -0.49(-0.83%) |
Jul 15, 2011 | 59.04 | 59.23 | 58.37 | 59.01 | 485,835 | +0.26(+0.44%) |
Jul 14, 2011 | 59.25 | 59.59 | 58.60 | 58.75 | 439,991 | -0.54(-0.91%) |
Jul 13, 2011 | 59.12 | 60.18 | 59.01 | 59.29 | 439,276 | +0.09(+0.15%) |
Jul 12, 2011 | 58.96 | 59.51 | 58.96 | 59.20 | 476,398 | -0.22(-0.37%) |
Jul 11, 2011 | 59.81 | 59.82 | 58.83 | 59.42 | 321,655 | -0.67(-1.11%) |
Jul 08, 2011 | 60.26 | 60.32 | 59.92 | 60.09 | 383,890 | -0.40(-0.66%) |
Jul 07, 2011 | 61.05 | 61.10 | 60.41 | 60.49 | 581,356 | -0.20(-0.33%) |
Jul 06, 2011 | 60.47 | 61.09 | 60.37 | 60.69 | 433,054 | +0.49(+0.81%) |
Jul 05, 2011 | 60.52 | 60.94 | 60.20 | 60.20 | 430,291 | -0.10(-0.17%) |
Jul 04, 2011 | 60.63 | 60.64 | 60.25 | 60.30 | 90,144 | +0.13(+0.22%) |
Jun 30, 2011 | 59.82 | 60.49 | 59.47 | 60.17 | 524,310 | +0.66(+1.11%) |
Jun 29, 2011 | 59.63 | 60.08 | 59.08 | 59.51 | 491,430 | +0.14(+0.24%) |
Jun 28, 2011 | 58.32 | 59.66 | 58.04 | 59.37 | 546,015 | +1.20(+2.06%) |
Jun 27, 2011 | 57.82 | 58.36 | 57.70 | 58.17 | 392,699 | +0.69(+1.20%) |
Jun 24, 2011 | 58.50 | 58.50 | 57.40 | 57.48 | 407,605 | -0.76(-1.30%) |
Jun 23, 2011 | 58.05 | 58.25 | 57.09 | 58.24 | 500,685 | -0.06(-0.10%) |
Jun 22, 2011 | 59.40 | 59.40 | 58.30 | 58.30 | 464,915 | -1.22(-2.05%) |
Jun 21, 2011 | 59.80 | 60.00 | 59.43 | 59.52 | 392,837 | +0.00(+0.00%) |
Jun 20, 2011 | 59.29 | 59.91 | 59.52 | 59.52 | 304,376 | +0.37(+0.63%) |
Jun 17, 2011 | 58.95 | 59.59 | 58.95 | 59.15 | 776,894 | +0.31(+0.53%) |
Jun 16, 2011 | 59.45 | 59.71 | 58.77 | 58.84 | 367,575 | -0.57(-0.96%) |
Jun 15, 2011 | 60.05 | 60.25 | 59.31 | 59.41 | 370,429 | -0.95(-1.57%) |
Jun 14, 2011 | 59.72 | 60.61 | 59.70 | 60.36 | 462,009 | +1.00(+1.68%) |
Jun 13, 2011 | 59.43 | 60.05 | 59.29 | 59.36 | 483,799 | -0.06(-0.10%) |
Jun 10, 2011 | 59.04 | 59.55 | 59.00 | 59.42 | 335,394 | +0.06(+0.10%) |
Jun 09, 2011 | 59.21 | 59.42 | 59.00 | 59.36 | 352,696 | +0.27(+0.46%) |
Jun 08, 2011 | 59.50 | 59.59 | 59.00 | 59.09 | 378,217 | -0.54(-0.91%) |
Jun 07, 2011 | 59.32 | 60.03 | 59.16 | 59.63 | 517,168 | +0.08(+0.13%) |
Jun 06, 2011 | 60.38 | 60.60 | 59.37 | 59.55 | 252,342 | -0.81(-1.34%) |
Jun 03, 2011 | 60.00 | 60.57 | 59.85 | 60.36 | 337,276 | +1.05(+1.77%) |
May 24, 2011 | 59.80 | 59.87 | 59.26 | 59.31 | 406,747 | -0.77(-1.28%) |
May 20, 2011 | 60.00 | 60.38 | 59.90 | 60.08 | 1,427,868 | +0.02(+0.03%) |
May 19, 2011 | 59.52 | 60.24 | 59.52 | 60.06 | 791,631 | +0.44(+0.74%) |
May 18, 2011 | 59.25 | 59.76 | 58.78 | 59.62 | 359,645 | +0.39(+0.66%) |
May 17, 2011 | 59.80 | 59.90 | 58.93 | 59.23 | 1,721,898 | -0.55(-0.92%) |
May 16, 2011 | 59.75 | 60.00 | 59.50 | 59.78 | 487,259 | +0.03(+0.05%) |
May 13, 2011 | 60.63 | 60.65 | 59.57 | 59.75 | 684,155 | -0.87(-1.44%) |
May 12, 2011 | 61.09 | 61.18 | 60.38 | 60.62 | 887,658 | -0.47(-0.77%) |
May 11, 2011 | 62.12 | 62.24 | 61.09 | 61.09 | 759,236 | -1.26(-2.02%) |
May 10, 2011 | 63.12 | 63.12 | 62.01 | 62.35 | 463,284 | -0.53(-0.84%) |
May 09, 2011 | 63.00 | 63.24 | 62.65 | 62.88 | 259,750 | -0.17(-0.27%) |
May 06, 2011 | 63.26 | 63.33 | 62.53 | 63.05 | 442,060 | +0.29(+0.46%) |
May 05, 2011 | 62.30 | 63.46 | 61.99 | 62.76 | 618,207 | +0.19(+0.30%) |
May 04, 2011 | 63.15 | 63.66 | 62.18 | 62.57 | 432,092 | -0.66(-1.04%) |
May 03, 2011 | 63.50 | 63.50 | 62.34 | 63.23 | 760,383 | +0.01(+0.02%) |
May 02, 2011 | 62.94 | 63.29 | 63.08 | 63.22 | 596,952 | +0.47(+0.75%) |
Apr 29, 2011 | 62.77 | 63.40 | 62.35 | 62.75 | 448,964 | +0.07(+0.11%) |
Apr 28, 2011 | 61.80 | 62.83 | 61.74 | 62.68 | 586,001 | +0.84(+1.36%) |
Apr 27, 2011 | 62.00 | 62.00 | 61.14 | 61.84 | 605,299 | +0.17(+0.28%) |
Apr 26, 2011 | 60.70 | 61.99 | 60.53 | 61.67 | 820,903 | +1.34(+2.22%) |
Apr 25, 2011 | 59.79 | 60.42 | 59.94 | 60.33 | 606,611 | +0.58(+0.97%) |
Apr 21, 2011 | 60.52 | 60.52 | 59.60 | 59.75 | 977,803 | -0.51(-0.85%) |
Apr 20, 2011 | 61.11 | 61.20 | 59.90 | 60.26 | 624,190 | +0.20(+0.33%) |
Apr 19, 2011 | 59.92 | 60.30 | 59.82 | 60.06 | 196,071 | +0.27(+0.45%) |
Apr 18, 2011 | 60.10 | 60.37 | 59.62 | 59.79 | 418,317 | -0.66(-1.09%) |
Apr 15, 2011 | 60.20 | 60.63 | 60.20 | 60.45 | 403,261 | +0.43(+0.72%) |
Apr 14, 2011 | 60.11 | 60.56 | 60.00 | 60.02 | 247,663 | -0.31(-0.51%) |
Apr 13, 2011 | 60.40 | 60.64 | 60.10 | 60.33 | 389,719 | +0.21(+0.35%) |
Apr 12, 2011 | 60.00 | 60.95 | 60.00 | 60.12 | 738,849 | +0.05(+0.08%) |
Apr 11, 2011 | 60.13 | 60.67 | 59.98 | 60.07 | 501,720 | -0.23(-0.38%) |
Apr 08, 2011 | 61.44 | 61.45 | 60.10 | 60.30 | 771,899 | -1.13(-1.84%) |
Apr 07, 2011 | 61.89 | 62.00 | 61.40 | 61.43 | 250,658 | -0.71(-1.14%) |
Apr 06, 2011 | 62.97 | 62.98 | 61.71 | 62.14 | 722,429 | -0.58(-0.92%) |
Apr 05, 2011 | 63.11 | 63.37 | 62.69 | 62.72 | 372,898 | -0.41(-0.65%) |
Apr 04, 2011 | 62.42 | 63.22 | 62.42 | 63.13 | 345,592 | +0.82(+1.32%) |