Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 65.31 | 65.31 | 64.64 | 64.92 | 51,774 | -0.62(-0.95%) |
Apr 27, 2012 | 65.48 | 65.69 | 65.13 | 65.54 | 39,817 | +0.35(+0.54%) |
Apr 26, 2012 | 64.64 | 65.38 | 64.55 | 65.19 | 53,747 | -0.01(-0.01%) |
Apr 25, 2012 | 64.80 | 65.22 | 64.56 | 65.20 | 67,534 | +1.50(+2.35%) |
Apr 24, 2012 | 63.74 | 64.03 | 63.40 | 63.70 | 39,594 | -0.02(-0.04%) |
Apr 23, 2012 | 63.76 | 63.76 | 63.04 | 63.72 | 46,137 | -0.92(-1.42%) |
Apr 20, 2012 | 64.94 | 65.06 | 64.64 | 64.64 | 41,229 | +0.10(+0.16%) |
Apr 19, 2012 | 64.97 | 65.15 | 64.19 | 64.54 | 75,086 | -0.22(-0.33%) |
Apr 18, 2012 | 64.82 | 65.05 | 64.60 | 64.75 | 45,454 | -0.31(-0.48%) |
Apr 17, 2012 | 64.61 | 65.44 | 64.51 | 65.06 | 98,694 | +0.91(+1.42%) |
Apr 16, 2012 | 64.43 | 64.54 | 63.67 | 64.15 | 115,833 | +0.12(+0.19%) |
Apr 13, 2012 | 64.39 | 64.56 | 63.90 | 64.04 | 312,743 | -0.57(-0.89%) |
Apr 12, 2012 | 63.01 | 64.76 | 63.01 | 64.61 | 119,746 | +1.73(+2.75%) |
Apr 11, 2012 | 62.93 | 63.26 | 62.71 | 62.88 | 152,317 | +0.68(+1.09%) |
Apr 10, 2012 | 63.49 | 63.55 | 62.05 | 62.20 | 196,164 | -1.40(-2.20%) |
Apr 09, 2012 | 63.65 | 63.86 | 63.40 | 63.61 | 88,489 | -0.96(-1.48%) |
Apr 05, 2012 | 64.78 | 65.53 | 64.36 | 64.56 | 88,008 | -0.44(-0.67%) |
Apr 04, 2012 | 65.03 | 65.17 | 64.55 | 65.00 | 115,817 | -0.88(-1.33%) |
Apr 03, 2012 | 66.34 | 66.34 | 65.39 | 65.88 | 99,892 | -0.45(-0.68%) |
Apr 02, 2012 | 65.38 | 66.62 | 65.32 | 66.33 | 98,535 | +0.84(+1.29%) |
Mar 30, 2012 | 65.57 | 65.73 | 65.05 | 65.48 | 49,535 | +0.27(+0.42%) |
Mar 29, 2012 | 64.68 | 65.27 | 64.31 | 65.21 | 42,284 | +0.10(+0.15%) |
Mar 28, 2012 | 65.88 | 65.89 | 64.63 | 65.12 | 34,424 | -0.85(-1.29%) |
Mar 27, 2012 | 66.23 | 66.60 | 65.94 | 65.97 | 82,790 | -0.10(-0.16%) |
Mar 26, 2012 | 65.92 | 66.11 | 65.56 | 66.07 | 510,359 | +0.80(+1.23%) |
Mar 23, 2012 | 64.63 | 65.33 | 64.10 | 65.27 | 91,837 | +0.76(+1.19%) |
Mar 22, 2012 | 65.08 | 65.08 | 64.15 | 64.51 | 73,989 | -1.13(-1.72%) |
Mar 21, 2012 | 65.69 | 65.91 | 65.39 | 65.63 | 38,938 | -0.00(-0.00%) |
Mar 20, 2012 | 65.63 | 65.75 | 65.06 | 65.63 | 96,409 | -0.42(-0.63%) |
Mar 19, 2012 | 65.64 | 66.54 | 65.54 | 66.05 | 466,784 | +0.33(+0.51%) |
Mar 16, 2012 | 65.64 | 66.01 | 65.61 | 65.72 | 75,719 | +0.14(+0.21%) |
Mar 15, 2012 | 65.27 | 65.58 | 64.97 | 65.58 | 36,476 | +0.51(+0.78%) |
Mar 14, 2012 | 65.33 | 65.44 | 64.86 | 65.07 | 74,455 | -0.37(-0.57%) |
Mar 13, 2012 | 64.55 | 65.45 | 64.52 | 65.45 | 46,409 | +1.23(+1.92%) |
Mar 12, 2012 | 64.64 | 64.88 | 64.11 | 64.21 | 46,019 | -0.43(-0.67%) |
Mar 09, 2012 | 64.45 | 65.12 | 64.34 | 64.64 | 63,347 | +0.22(+0.33%) |
Mar 08, 2012 | 63.77 | 64.53 | 63.72 | 64.43 | 33,335 | +1.16(+1.83%) |
Mar 07, 2012 | 63.14 | 63.47 | 62.82 | 63.27 | 53,889 | +0.30(+0.48%) |
Mar 06, 2012 | 63.66 | 63.66 | 62.69 | 62.97 | 89,763 | -1.51(-2.34%) |
Mar 05, 2012 | 65.38 | 65.38 | 64.08 | 64.47 | 76,229 | -1.00(-1.53%) |
Mar 02, 2012 | 65.72 | 66.13 | 65.21 | 65.48 | 48,309 | -0.29(-0.44%) |
Mar 01, 2012 | 65.40 | 66.08 | 65.40 | 65.76 | 78,697 | +0.64(+0.98%) |
Feb 29, 2012 | 66.39 | 66.55 | 64.94 | 65.13 | 68,101 | -1.12(-1.70%) |
Feb 28, 2012 | 66.27 | 66.57 | 66.02 | 66.25 | 69,954 | +0.14(+0.20%) |
Feb 27, 2012 | 65.61 | 66.29 | 65.26 | 66.11 | 59,770 | +0.03(+0.05%) |
Feb 24, 2012 | 66.21 | 66.44 | 65.97 | 66.08 | 39,223 | -0.03(-0.05%) |
Feb 23, 2012 | 65.73 | 66.23 | 65.45 | 66.11 | 56,196 | +0.23(+0.35%) |
Feb 22, 2012 | 66.06 | 66.23 | 65.60 | 65.88 | 60,697 | -0.25(-0.39%) |
Feb 21, 2012 | 66.29 | 66.70 | 65.89 | 66.14 | 65,427 | +0.21(+0.31%) |
Feb 17, 2012 | 66.27 | 66.27 | 65.75 | 65.93 | 54,542 | +0.05(+0.07%) |
Feb 16, 2012 | 64.70 | 65.96 | 64.52 | 65.88 | 72,764 | +1.17(+1.81%) |
Feb 15, 2012 | 65.21 | 65.24 | 64.57 | 64.71 | 57,798 | -0.13(-0.20%) |
Feb 14, 2012 | 65.46 | 65.46 | 64.33 | 64.84 | 255,893 | -0.82(-1.25%) |
Feb 13, 2012 | 65.81 | 65.88 | 65.50 | 65.66 | 86,790 | +0.33(+0.50%) |
Feb 10, 2012 | 65.72 | 65.72 | 65.07 | 65.33 | 96,551 | -1.18(-1.77%) |
Feb 09, 2012 | 66.68 | 66.70 | 66.07 | 66.51 | 98,884 | +0.06(+0.08%) |
Feb 08, 2012 | 66.59 | 66.91 | 66.08 | 66.46 | 61,888 | +0.05(+0.07%) |
Feb 07, 2012 | 66.55 | 66.79 | 65.92 | 66.41 | 156,551 | -0.19(-0.29%) |
Feb 06, 2012 | 66.59 | 66.63 | 66.22 | 66.60 | 57,081 | -0.24(-0.36%) |
Feb 03, 2012 | 66.62 | 66.98 | 66.42 | 66.84 | 75,144 | +0.97(+1.48%) |
Feb 02, 2012 | 66.22 | 66.51 | 65.77 | 65.87 | 82,995 | -0.18(-0.28%) |
Feb 01, 2012 | 65.63 | 66.47 | 65.63 | 66.05 | 196,818 | +0.85(+1.31%) |
Jan 31, 2012 | 65.55 | 65.81 | 64.60 | 65.20 | 485,433 | +0.06(+0.09%) |
Jan 30, 2012 | 64.56 | 65.41 | 64.25 | 65.14 | 66,224 | -0.16(-0.24%) |
Jan 27, 2012 | 64.66 | 65.42 | 64.66 | 65.30 | 74,195 | +0.52(+0.80%) |
Jan 26, 2012 | 65.17 | 65.89 | 64.52 | 64.78 | 84,268 | -0.18(-0.28%) |
Jan 25, 2012 | 63.78 | 65.09 | 63.37 | 64.97 | 51,669 | +0.96(+1.49%) |
Jan 24, 2012 | 63.32 | 64.04 | 63.09 | 64.01 | 44,874 | +0.17(+0.26%) |
Jan 23, 2012 | 63.88 | 64.27 | 63.65 | 63.84 | 114,488 | +0.02(+0.04%) |
Jan 20, 2012 | 63.68 | 64.04 | 63.62 | 63.82 | 47,865 | -0.16(-0.25%) |
Jan 19, 2012 | 64.24 | 64.24 | 63.57 | 63.98 | 99,867 | +0.09(+0.14%) |
Jan 18, 2012 | 63.05 | 63.96 | 62.83 | 63.89 | 61,081 | +0.80(+1.28%) |
Jan 17, 2012 | 63.64 | 63.72 | 62.87 | 63.09 | 57,506 | +0.36(+0.58%) |
Jan 13, 2012 | 62.74 | 62.82 | 62.14 | 62.73 | 72,496 | -0.44(-0.70%) |
Jan 12, 2012 | 62.49 | 63.23 | 62.18 | 63.17 | 66,365 | +0.92(+1.47%) |
Jan 11, 2012 | 61.44 | 62.35 | 61.42 | 62.25 | 82,705 | +0.52(+0.84%) |
Jan 10, 2012 | 61.55 | 61.95 | 61.41 | 61.73 | 153,327 | +1.20(+1.99%) |
Jan 09, 2012 | 60.64 | 60.75 | 60.24 | 60.53 | 142,279 | +0.15(+0.25%) |
Jan 06, 2012 | 60.40 | 60.66 | 60.11 | 60.38 | 40,939 | -0.05(-0.08%) |
Jan 05, 2012 | 60.07 | 60.64 | 59.52 | 60.43 | 88,651 | +0.11(+0.19%) |
Jan 04, 2012 | 59.75 | 60.40 | 59.58 | 60.32 | 80,787 | +2.06(+3.54%) |
Dec 30, 2011 | 58.26 | 58.47 | 58.24 | 58.25 | 57,317 | -0.01(-0.01%) |
Dec 29, 2011 | 57.49 | 58.32 | 57.46 | 58.26 | 91,911 | +0.72(+1.26%) |
Dec 28, 2011 | 58.93 | 59.06 | 57.50 | 57.54 | 102,640 | -1.37(-2.33%) |
Dec 27, 2011 | 58.91 | 59.19 | 58.71 | 58.91 | 50,467 | -0.04(-0.07%) |
Dec 23, 2011 | 58.49 | 58.95 | 58.49 | 58.95 | 47,616 | +1.01(+1.75%) |
Dec 21, 2011 | 57.85 | 58.13 | 57.13 | 57.93 | 69,000 | +0.16(+0.28%) |
Dec 20, 2011 | 56.46 | 57.85 | 56.46 | 57.77 | 70,774 | +2.25(+4.04%) |
Dec 19, 2011 | 56.89 | 57.01 | 55.39 | 55.52 | 77,135 | -1.23(-2.17%) |
Dec 16, 2011 | 56.63 | 57.30 | 56.21 | 56.76 | 54,780 | +0.60(+1.07%) |
Dec 15, 2011 | 56.54 | 56.62 | 55.71 | 56.16 | 88,670 | +0.41(+0.74%) |
Dec 14, 2011 | 55.98 | 56.35 | 55.44 | 55.74 | 82,621 | -0.73(-1.30%) |
Dec 13, 2011 | 57.76 | 58.48 | 56.11 | 56.48 | 51,580 | -1.01(-1.76%) |
Dec 12, 2011 | 57.98 | 57.98 | 57.02 | 57.49 | 70,773 | -1.35(-2.29%) |
Dec 09, 2011 | 57.84 | 59.11 | 57.43 | 58.84 | 55,759 | +0.96(+1.66%) |
Dec 08, 2011 | 59.38 | 59.38 | 57.80 | 57.88 | 63,721 | -1.93(-3.23%) |
Dec 07, 2011 | 59.52 | 60.02 | 59.10 | 59.81 | 111,998 | -0.05(-0.08%) |
Dec 06, 2011 | 59.31 | 60.33 | 59.11 | 59.86 | 84,809 | +0.42(+0.71%) |
Dec 05, 2011 | 59.67 | 60.16 | 59.09 | 59.44 | 62,883 | +0.53(+0.90%) |
Dec 02, 2011 | 60.01 | 60.13 | 58.79 | 58.91 | 126,408 | -0.27(-0.45%) |
Dec 01, 2011 | 59.50 | 60.12 | 58.97 | 59.17 | 93,669 | -0.43(-0.72%) |
Nov 30, 2011 | 58.21 | 59.60 | 58.21 | 59.60 | 94,223 | +3.45(+6.15%) |
Nov 29, 2011 | 56.26 | 56.62 | 55.87 | 56.15 | 93,102 | +0.17(+0.31%) |
Nov 28, 2011 | 55.84 | 56.34 | 55.52 | 55.98 | 248,978 | +2.03(+3.77%) |
Nov 25, 2011 | 54.02 | 54.70 | 53.88 | 53.94 | 225,516 | -0.37(-0.69%) |
Nov 23, 2011 | 55.17 | 55.22 | 54.20 | 54.32 | 183,351 | -1.55(-2.78%) |
Nov 22, 2011 | 56.09 | 56.62 | 55.63 | 55.87 | 45,676 | -0.41(-0.72%) |
Nov 21, 2011 | 56.00 | 56.49 | 55.56 | 56.27 | 102,780 | -0.98(-1.72%) |
Nov 18, 2011 | 57.66 | 57.87 | 56.90 | 57.26 | 65,524 | +0.27(+0.48%) |
Nov 17, 2011 | 58.52 | 58.73 | 56.72 | 56.98 | 78,357 | -1.74(-2.96%) |
Nov 16, 2011 | 59.14 | 59.90 | 58.67 | 58.72 | 133,369 | -1.29(-2.16%) |
Nov 15, 2011 | 59.55 | 60.33 | 59.12 | 60.01 | 70,868 | +0.18(+0.30%) |
Nov 14, 2011 | 59.91 | 60.49 | 59.46 | 59.84 | 53,518 | -0.61(-1.01%) |
Nov 11, 2011 | 60.03 | 60.69 | 59.77 | 60.44 | 80,378 | +1.35(+2.28%) |
Nov 10, 2011 | 59.47 | 59.51 | 58.17 | 59.09 | 100,425 | +0.57(+0.97%) |
Nov 09, 2011 | 59.54 | 59.97 | 58.28 | 58.53 | 60,251 | -2.82(-4.60%) |
Nov 08, 2011 | 61.11 | 61.44 | 60.20 | 61.35 | 67,868 | +0.69(+1.13%) |
Nov 07, 2011 | 60.26 | 60.78 | 59.43 | 60.66 | 64,153 | +0.34(+0.57%) |
Nov 04, 2011 | 59.67 | 60.44 | 59.25 | 60.32 | 50,093 | -0.05(-0.09%) |
Nov 03, 2011 | 59.87 | 60.47 | 58.64 | 60.37 | 100,164 | +1.36(+2.30%) |
Nov 02, 2011 | 58.70 | 59.41 | 58.17 | 59.02 | 64,924 | +1.40(+2.44%) |
Nov 01, 2011 | 56.72 | 58.66 | 56.30 | 57.61 | 122,124 | -1.67(-2.81%) |
Oct 31, 2011 | 61.64 | 61.64 | 59.28 | 59.28 | 181,866 | -2.61(-4.21%) |
Oct 28, 2011 | 60.76 | 62.10 | 60.76 | 61.89 | 237,327 | +0.45(+0.74%) |
Oct 27, 2011 | 60.21 | 62.08 | 59.92 | 61.43 | 207,818 | +3.24(+5.57%) |
Oct 26, 2011 | 57.88 | 58.53 | 56.61 | 58.19 | 46,303 | +1.15(+2.01%) |
Oct 25, 2011 | 58.39 | 58.45 | 56.98 | 57.04 | 62,447 | -1.55(-2.65%) |
Oct 24, 2011 | 57.25 | 58.67 | 57.25 | 58.60 | 77,980 | +1.58(+2.78%) |
Oct 21, 2011 | 56.34 | 57.01 | 56.26 | 57.01 | 118,096 | +1.51(+2.73%) |
Oct 20, 2011 | 54.99 | 55.67 | 54.33 | 55.50 | 57,579 | +0.48(+0.88%) |
Oct 19, 2011 | 56.55 | 56.55 | 54.89 | 55.02 | 50,468 | -1.70(-3.00%) |
Oct 18, 2011 | 55.14 | 57.02 | 54.31 | 56.72 | 85,669 | +1.48(+2.68%) |
Oct 17, 2011 | 56.78 | 56.84 | 55.17 | 55.24 | 61,893 | -1.95(-3.41%) |
Oct 14, 2011 | 56.61 | 57.26 | 56.26 | 57.18 | 57,170 | +1.37(+2.46%) |
Oct 13, 2011 | 55.59 | 55.95 | 54.85 | 55.81 | 52,138 | -0.28(-0.50%) |
Oct 12, 2011 | 55.88 | 56.83 | 55.70 | 56.09 | 76,481 | +0.76(+1.37%) |
Oct 11, 2011 | 54.57 | 55.76 | 54.51 | 55.34 | 63,705 | +0.16(+0.29%) |
Oct 10, 2011 | 53.98 | 55.18 | 53.98 | 55.18 | 81,143 | +2.25(+4.25%) |
Oct 07, 2011 | 54.14 | 54.14 | 52.34 | 52.93 | 68,048 | -0.97(-1.79%) |
Oct 06, 2011 | 53.55 | 53.92 | 53.26 | 53.89 | 120,862 | +1.44(+2.75%) |
Oct 05, 2011 | 50.93 | 52.63 | 50.36 | 52.45 | 125,175 | +1.94(+3.84%) |
Oct 04, 2011 | 47.77 | 50.53 | 47.23 | 50.51 | 112,415 | +1.85(+3.80%) |
Oct 03, 2011 | 50.15 | 50.99 | 48.66 | 48.66 | 109,264 | -1.60(-3.18%) |
Sep 30, 2011 | 51.27 | 51.59 | 50.24 | 50.26 | 112,218 | -1.82(-3.49%) |
Sep 29, 2011 | 53.26 | 53.32 | 51.17 | 52.08 | 38,996 | +0.00(+0.00%) |
Sep 28, 2011 | 54.66 | 54.66 | 52.01 | 52.08 | 52,761 | -2.42(-4.45%) |
Sep 27, 2011 | 54.78 | 55.73 | 54.28 | 54.50 | 49,659 | +1.11(+2.09%) |
Sep 26, 2011 | 52.26 | 53.39 | 51.20 | 53.39 | 51,402 | +1.55(+2.99%) |
Sep 23, 2011 | 51.70 | 52.59 | 51.42 | 51.84 | 102,045 | -0.27(-0.52%) |
Sep 22, 2011 | 53.53 | 53.53 | 51.23 | 52.11 | 169,916 | -2.95(-5.37%) |
Sep 21, 2011 | 57.56 | 57.56 | 55.06 | 55.06 | 57,246 | -2.56(-4.45%) |
Sep 20, 2011 | 58.51 | 59.07 | 57.61 | 57.63 | 49,834 | -0.85(-1.45%) |
Sep 19, 2011 | 58.28 | 58.74 | 57.67 | 58.48 | 64,688 | -0.94(-1.57%) |
Sep 16, 2011 | 59.59 | 59.80 | 58.91 | 59.41 | 53,008 | +0.19(+0.32%) |
Sep 15, 2011 | 59.06 | 59.32 | 58.35 | 59.23 | 46,908 | +0.82(+1.40%) |
Sep 14, 2011 | 57.92 | 59.06 | 57.00 | 58.41 | 47,755 | +0.83(+1.45%) |
Sep 13, 2011 | 56.75 | 57.79 | 56.39 | 57.57 | 63,555 | +1.01(+1.78%) |
Sep 12, 2011 | 56.30 | 57.30 | 55.46 | 56.57 | 54,892 | -0.53(-0.93%) |
Sep 09, 2011 | 58.17 | 58.18 | 56.74 | 57.10 | 51,771 | -1.70(-2.89%) |
Sep 08, 2011 | 59.16 | 59.78 | 58.60 | 58.80 | 41,325 | -0.74(-1.24%) |
Sep 07, 2011 | 58.73 | 59.54 | 58.51 | 59.54 | 53,855 | +1.68(+2.90%) |
Sep 06, 2011 | 56.16 | 57.89 | 56.16 | 57.86 | 43,768 | -0.24(-0.42%) |
Sep 02, 2011 | 58.18 | 58.74 | 57.82 | 58.10 | 51,843 | -1.47(-2.47%) |
Sep 01, 2011 | 60.37 | 60.78 | 59.48 | 59.58 | 37,463 | -0.89(-1.47%) |
Aug 31, 2011 | 60.93 | 61.39 | 59.98 | 60.47 | 138,132 | +0.06(+0.10%) |
Aug 30, 2011 | 59.55 | 60.74 | 59.48 | 60.40 | 70,925 | +0.49(+0.82%) |
Aug 29, 2011 | 58.73 | 59.91 | 58.52 | 59.91 | 131,948 | +2.03(+3.50%) |
Aug 26, 2011 | 56.16 | 57.90 | 55.32 | 57.89 | 47,599 | +1.35(+2.39%) |
Aug 25, 2011 | 57.51 | 57.69 | 56.39 | 56.54 | 54,987 | -0.65(-1.14%) |
Aug 24, 2011 | 56.12 | 57.22 | 56.01 | 57.19 | 49,960 | +0.87(+1.55%) |
Aug 23, 2011 | 54.92 | 56.34 | 54.57 | 56.32 | 79,947 | +1.77(+3.24%) |
Aug 22, 2011 | 55.95 | 55.95 | 54.42 | 54.55 | 93,948 | -0.01(-0.01%) |
Aug 19, 2011 | 54.68 | 56.34 | 54.56 | 54.56 | 101,811 | -0.90(-1.62%) |
Aug 18, 2011 | 56.99 | 57.42 | 55.06 | 55.45 | 92,641 | -3.41(-5.80%) |
Aug 17, 2011 | 59.34 | 59.89 | 58.62 | 58.87 | 62,727 | +0.00(+0.00%) |
Aug 16, 2011 | 59.19 | 59.65 | 58.40 | 58.87 | 83,383 | -0.98(-1.64%) |
Aug 15, 2011 | 59.20 | 59.87 | 58.93 | 59.85 | 95,956 | +1.08(+1.83%) |
Aug 12, 2011 | 59.10 | 59.27 | 58.31 | 58.78 | 97,614 | +0.54(+0.92%) |
Aug 11, 2011 | 55.91 | 58.99 | 55.81 | 58.24 | 139,768 | +2.78(+5.02%) |
Aug 10, 2011 | 56.32 | 57.57 | 55.31 | 55.45 | 100,349 | -1.89(-3.29%) |
Aug 09, 2011 | 58.28 | 57.34 | 53.92 | 57.34 | 134,962 | +3.34(+6.19%) |
Aug 08, 2011 | 56.25 | 57.31 | 53.62 | 54.00 | 297,713 | -4.47(-7.64%) |
Aug 05, 2011 | 59.64 | 60.03 | 56.72 | 58.46 | 169,569 | -0.29(-0.49%) |
Aug 04, 2011 | 62.48 | 62.48 | 58.72 | 58.75 | 274,105 | -4.54(-7.17%) |
Aug 03, 2011 | 63.15 | 63.55 | 61.58 | 63.29 | 140,081 | +0.19(+0.30%) |
Aug 02, 2011 | 64.79 | 65.34 | 63.10 | 63.10 | 161,496 | -2.12(-3.25%) |
Aug 01, 2011 | 66.74 | 66.74 | 64.67 | 65.22 | 129,370 | -0.23(-0.35%) |
Jul 29, 2011 | 64.97 | 65.87 | 64.51 | 65.45 | 85,027 | -0.44(-0.66%) |
Jul 28, 2011 | 66.06 | 66.88 | 65.85 | 65.89 | 78,983 | -0.22(-0.33%) |
Jul 27, 2011 | 67.23 | 67.54 | 65.96 | 66.10 | 69,702 | -1.48(-2.19%) |
Jul 26, 2011 | 68.18 | 68.18 | 67.42 | 67.58 | 64,725 | -0.59(-0.87%) |
Jul 25, 2011 | 67.72 | 68.57 | 67.60 | 68.18 | 73,345 | -0.23(-0.34%) |
Jul 22, 2011 | 68.53 | 68.56 | 68.33 | 68.41 | 48,067 | -0.12(-0.18%) |
Jul 21, 2011 | 68.02 | 68.61 | 67.69 | 68.54 | 75,317 | +0.86(+1.27%) |
Jul 20, 2011 | 67.81 | 67.81 | 67.30 | 67.68 | 46,882 | +0.19(+0.29%) |
Jul 19, 2011 | 67.02 | 67.53 | 67.02 | 67.48 | 39,002 | +1.01(+1.51%) |
Jul 18, 2011 | 66.97 | 67.21 | 66.21 | 66.48 | 51,371 | -0.72(-1.07%) |
Jul 15, 2011 | 66.96 | 67.21 | 66.58 | 67.20 | 41,529 | +0.62(+0.94%) |
Jul 14, 2011 | 67.51 | 67.88 | 66.43 | 66.57 | 69,268 | -0.81(-1.20%) |
Jul 13, 2011 | 67.20 | 68.09 | 67.20 | 67.38 | 41,765 | +0.60(+0.90%) |
Jul 12, 2011 | 66.72 | 67.41 | 66.71 | 66.78 | 60,995 | -0.23(-0.35%) |
Jul 11, 2011 | 67.61 | 67.74 | 66.70 | 67.02 | 52,605 | -1.59(-2.32%) |
Jul 08, 2011 | 68.14 | 68.64 | 67.83 | 68.61 | 61,908 | -0.42(-0.61%) |
Jul 07, 2011 | 68.72 | 69.35 | 68.72 | 69.03 | 91,407 | +0.97(+1.42%) |
Jul 06, 2011 | 67.73 | 68.34 | 67.41 | 68.06 | 57,510 | +0.16(+0.23%) |
Jul 05, 2011 | 67.72 | 68.13 | 67.55 | 67.90 | 54,203 | +0.11(+0.16%) |
Jul 01, 2011 | 67.13 | 67.85 | 66.63 | 67.80 | 54,719 | +0.69(+1.03%) |
Jun 30, 2011 | 66.49 | 67.24 | 66.25 | 67.10 | 103,189 | +0.84(+1.26%) |
Jun 29, 2011 | 65.79 | 66.57 | 65.50 | 66.26 | 65,455 | +0.95(+1.45%) |
Jun 28, 2011 | 64.59 | 65.33 | 64.37 | 65.32 | 87,646 | +1.08(+1.69%) |
Jun 27, 2011 | 64.05 | 64.45 | 63.52 | 64.23 | 62,574 | +0.17(+0.27%) |
Jun 24, 2011 | 64.63 | 64.89 | 63.89 | 64.06 | 55,572 | -0.48(-0.75%) |
Jun 23, 2011 | 63.62 | 64.54 | 62.81 | 64.54 | 83,226 | +0.05(+0.08%) |
Jun 22, 2011 | 64.44 | 65.24 | 64.40 | 64.49 | 109,002 | -0.19(-0.30%) |
Jun 21, 2011 | 63.45 | 64.80 | 63.45 | 64.68 | 63,622 | +1.75(+2.77%) |
Jun 20, 2011 | 62.84 | 63.09 | 62.77 | 62.94 | 39,396 | +0.58(+0.94%) |
Jun 17, 2011 | 63.02 | 63.14 | 62.20 | 62.35 | 38,061 | -0.04(-0.06%) |
Jun 16, 2011 | 63.04 | 63.31 | 61.55 | 62.39 | 115,918 | -0.78(-1.23%) |
Jun 15, 2011 | 64.01 | 64.38 | 63.03 | 63.17 | 85,694 | -1.36(-2.11%) |
Jun 14, 2011 | 64.08 | 64.93 | 64.02 | 64.54 | 73,382 | +1.11(+1.75%) |
Jun 13, 2011 | 64.06 | 64.30 | 63.00 | 63.43 | 101,547 | -0.46(-0.72%) |
Jun 10, 2011 | 64.37 | 64.60 | 63.70 | 63.89 | 57,795 | -0.87(-1.34%) |
Jun 09, 2011 | 63.93 | 65.06 | 63.93 | 64.75 | 47,628 | +1.01(+1.58%) |
Jun 08, 2011 | 64.21 | 64.29 | 63.54 | 63.75 | 98,708 | -0.67(-1.04%) |
Jun 07, 2011 | 64.52 | 65.08 | 64.29 | 64.42 | 77,329 | +0.30(+0.46%) |
Jun 06, 2011 | 64.79 | 65.25 | 63.99 | 64.12 | 103,255 | -0.82(-1.26%) |
Jun 03, 2011 | 64.79 | 65.43 | 64.72 | 64.94 | 75,655 | -0.39(-0.60%) |
May 24, 2011 | 65.40 | 66.07 | 65.01 | 65.33 | 55,207 | +0.23(+0.35%) |
May 23, 2011 | 64.72 | 65.27 | 64.47 | 65.11 | 125,666 | -0.74(-1.12%) |
May 20, 2011 | 66.32 | 66.46 | 65.42 | 65.85 | 49,891 | -0.62(-0.93%) |
May 19, 2011 | 66.78 | 67.14 | 66.20 | 66.46 | 48,409 | -0.01(-0.01%) |
May 18, 2011 | 65.31 | 66.58 | 65.22 | 66.47 | 81,045 | +1.32(+2.02%) |
May 17, 2011 | 65.49 | 65.75 | 64.67 | 65.15 | 237,170 | -0.58(-0.89%) |
May 16, 2011 | 65.78 | 67.05 | 65.57 | 65.74 | 269,752 | -0.33(-0.50%) |
May 13, 2011 | 66.96 | 67.25 | 65.88 | 66.07 | 121,272 | -0.88(-1.32%) |
May 12, 2011 | 66.68 | 67.32 | 66.07 | 66.95 | 116,887 | +0.00(+0.00%) |
May 11, 2011 | 68.56 | 68.56 | 66.70 | 66.95 | 97,395 | -1.69(-2.46%) |
May 10, 2011 | 68.42 | 68.83 | 68.01 | 68.65 | 69,364 | +0.55(+0.80%) |
May 09, 2011 | 67.40 | 68.26 | 67.20 | 68.10 | 91,851 | +1.00(+1.49%) |
May 06, 2011 | 67.38 | 68.03 | 66.77 | 67.10 | 129,620 | +0.49(+0.74%) |
May 05, 2011 | 66.68 | 67.58 | 66.22 | 66.61 | 114,611 | -0.62(-0.93%) |
May 04, 2011 | 68.29 | 68.32 | 66.77 | 67.23 | 114,012 | -1.21(-1.77%) |
May 03, 2011 | 69.15 | 69.26 | 67.95 | 68.44 | 84,327 | -0.88(-1.27%) |