Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 69.62 | 70.01 | 68.35 | 68.49 | 136,359 | -1.38(-1.98%) |
Apr 27, 2012 | 69.71 | 70.75 | 69.28 | 69.87 | 200,480 | +0.61(+0.88%) |
Apr 26, 2012 | 69.26 | 69.73 | 68.84 | 69.26 | 132,265 | -0.15(-0.22%) |
Apr 25, 2012 | 69.81 | 70.77 | 68.87 | 69.41 | 134,036 | +0.64(+0.93%) |
Apr 24, 2012 | 67.27 | 69.09 | 67.27 | 68.77 | 184,393 | +1.53(+2.28%) |
Apr 23, 2012 | 67.21 | 67.43 | 65.60 | 67.24 | 216,523 | -1.28(-1.87%) |
Apr 20, 2012 | 68.46 | 69.57 | 68.25 | 68.52 | 189,078 | +0.85(+1.26%) |
Apr 19, 2012 | 68.91 | 69.51 | 67.14 | 67.67 | 142,139 | -1.25(-1.81%) |
Apr 18, 2012 | 68.97 | 70.78 | 68.87 | 68.92 | 247,589 | -0.80(-1.15%) |
Apr 17, 2012 | 68.74 | 70.16 | 68.31 | 69.72 | 217,562 | +1.67(+2.45%) |
Apr 16, 2012 | 68.82 | 69.84 | 67.79 | 68.05 | 166,774 | +1.12(+1.67%) |
Apr 13, 2012 | 68.92 | 68.92 | 66.88 | 66.93 | 160,062 | -2.33(-3.36%) |
Apr 12, 2012 | 67.21 | 69.75 | 66.97 | 69.26 | 160,287 | +1.98(+2.94%) |
Apr 11, 2012 | 68.00 | 68.00 | 66.87 | 67.28 | 159,239 | -0.01(-0.01%) |
Apr 10, 2012 | 68.50 | 68.77 | 67.10 | 67.29 | 305,039 | -1.49(-2.17%) |
Apr 09, 2012 | 68.72 | 68.98 | 67.83 | 68.78 | 282,713 | -1.51(-2.15%) |
Apr 05, 2012 | 68.69 | 70.43 | 68.56 | 70.29 | 313,400 | +1.25(+1.81%) |
Apr 04, 2012 | 69.48 | 69.96 | 68.87 | 69.04 | 158,135 | -1.26(-1.79%) |
Apr 03, 2012 | 70.78 | 70.89 | 69.49 | 70.30 | 251,135 | -0.77(-1.08%) |
Apr 02, 2012 | 71.39 | 71.55 | 70.60 | 71.07 | 238,024 | -0.39(-0.55%) |
Mar 30, 2012 | 72.24 | 72.24 | 70.40 | 71.46 | 255,753 | -0.24(-0.33%) |
Mar 29, 2012 | 72.00 | 72.15 | 70.62 | 71.70 | 205,927 | -0.90(-1.24%) |
Mar 28, 2012 | 73.70 | 74.27 | 72.06 | 72.60 | 389,230 | -1.19(-1.61%) |
Mar 27, 2012 | 74.62 | 74.81 | 73.31 | 73.79 | 448,627 | -0.96(-1.28%) |
Mar 26, 2012 | 75.09 | 76.86 | 73.67 | 74.75 | 568,181 | -0.45(-0.60%) |
Mar 23, 2012 | 68.75 | 76.15 | 68.75 | 75.20 | 1,659,659 | +6.93(+10.15%) |
Mar 22, 2012 | 65.49 | 68.58 | 65.15 | 68.27 | 861,995 | +2.02(+3.05%) |
Mar 21, 2012 | 66.54 | 66.72 | 65.39 | 66.25 | 164,556 | -0.25(-0.38%) |
Mar 20, 2012 | 66.50 | 67.34 | 66.04 | 66.50 | 108,947 | -0.84(-1.25%) |
Mar 19, 2012 | 67.21 | 67.82 | 66.89 | 67.34 | 127,628 | +0.08(+0.12%) |
Mar 16, 2012 | 67.39 | 67.98 | 67.11 | 67.26 | 261,092 | -0.24(-0.36%) |
Mar 15, 2012 | 68.28 | 68.54 | 67.25 | 67.50 | 172,064 | -0.64(-0.94%) |
Mar 14, 2012 | 68.20 | 68.98 | 67.95 | 68.14 | 224,022 | -0.01(-0.01%) |
Mar 13, 2012 | 68.64 | 69.05 | 67.45 | 68.15 | 231,153 | -0.05(-0.07%) |
Mar 12, 2012 | 68.51 | 68.59 | 67.85 | 68.20 | 264,074 | -0.32(-0.47%) |
Mar 09, 2012 | 66.88 | 69.09 | 66.74 | 68.52 | 335,344 | +1.57(+2.35%) |
Mar 08, 2012 | 66.42 | 67.30 | 66.00 | 66.95 | 306,097 | +1.00(+1.52%) |
Mar 07, 2012 | 66.09 | 66.09 | 65.28 | 65.95 | 269,937 | +0.03(+0.05%) |
Mar 06, 2012 | 67.13 | 67.13 | 65.58 | 65.92 | 289,300 | -2.12(-3.12%) |
Mar 05, 2012 | 68.53 | 68.59 | 67.86 | 68.04 | 323,030 | -0.83(-1.21%) |
Mar 02, 2012 | 67.85 | 69.75 | 67.75 | 68.87 | 741,622 | +4.69(+7.31%) |
Mar 01, 2012 | 65.40 | 66.18 | 63.70 | 64.18 | 642,252 | -0.77(-1.19%) |
Feb 29, 2012 | 66.00 | 67.27 | 64.78 | 64.95 | 330,010 | -1.05(-1.59%) |
Feb 28, 2012 | 65.89 | 66.84 | 65.62 | 66.00 | 234,775 | +0.14(+0.21%) |
Feb 27, 2012 | 66.02 | 66.69 | 65.20 | 65.86 | 225,043 | -0.90(-1.35%) |
Feb 24, 2012 | 66.45 | 68.45 | 66.13 | 66.76 | 195,851 | +0.27(+0.41%) |
Feb 23, 2012 | 66.27 | 66.56 | 65.66 | 66.49 | 162,659 | +0.17(+0.26%) |
Feb 22, 2012 | 65.42 | 66.44 | 65.42 | 66.32 | 151,297 | +0.87(+1.33%) |
Feb 21, 2012 | 66.04 | 66.54 | 65.12 | 65.45 | 110,396 | -0.44(-0.67%) |
Feb 17, 2012 | 66.33 | 67.00 | 65.51 | 65.89 | 159,922 | -0.09(-0.14%) |
Feb 16, 2012 | 63.70 | 66.22 | 63.55 | 65.98 | 180,495 | +2.60(+4.10%) |
Feb 15, 2012 | 64.51 | 64.68 | 63.33 | 63.38 | 213,923 | -0.89(-1.38%) |
Feb 14, 2012 | 64.37 | 64.57 | 63.77 | 64.27 | 151,143 | -0.31(-0.48%) |
Feb 13, 2012 | 64.74 | 65.29 | 64.16 | 64.58 | 234,516 | +0.73(+1.14%) |
Feb 10, 2012 | 63.81 | 64.40 | 63.51 | 63.85 | 157,442 | -0.80(-1.24%) |
Feb 09, 2012 | 65.23 | 65.23 | 64.23 | 64.65 | 161,330 | -0.32(-0.49%) |
Feb 08, 2012 | 64.81 | 65.23 | 64.42 | 64.97 | 249,251 | +0.40(+0.62%) |
Feb 07, 2012 | 64.35 | 65.00 | 63.93 | 64.57 | 208,667 | -0.13(-0.20%) |
Feb 06, 2012 | 64.98 | 64.98 | 64.15 | 64.70 | 237,583 | -0.80(-1.22%) |
Feb 03, 2012 | 64.68 | 66.29 | 64.33 | 65.50 | 195,166 | +2.00(+3.15%) |
Feb 02, 2012 | 63.13 | 63.96 | 62.93 | 63.50 | 149,930 | +0.25(+0.40%) |
Feb 01, 2012 | 61.44 | 63.64 | 61.31 | 63.25 | 196,772 | +2.10(+3.43%) |
Jan 31, 2012 | 61.56 | 62.14 | 60.55 | 61.15 | 156,069 | +0.02(+0.03%) |
Jan 30, 2012 | 61.41 | 61.61 | 60.56 | 61.13 | 172,186 | -1.01(-1.63%) |
Jan 27, 2012 | 60.56 | 62.21 | 60.34 | 62.14 | 151,733 | +1.15(+1.89%) |
Jan 26, 2012 | 62.35 | 62.35 | 60.64 | 60.99 | 98,377 | -0.86(-1.39%) |
Jan 25, 2012 | 61.46 | 62.11 | 60.65 | 61.85 | 133,818 | +0.24(+0.39%) |
Jan 24, 2012 | 60.49 | 61.88 | 60.02 | 61.61 | 183,684 | +0.56(+0.92%) |
Jan 23, 2012 | 60.28 | 61.31 | 60.03 | 61.05 | 264,567 | +0.66(+1.09%) |
Jan 20, 2012 | 60.25 | 60.74 | 59.82 | 60.39 | 185,481 | +0.06(+0.10%) |
Jan 19, 2012 | 59.64 | 60.96 | 59.40 | 60.33 | 263,992 | +1.12(+1.89%) |
Jan 18, 2012 | 58.79 | 59.45 | 58.26 | 59.21 | 169,854 | +0.34(+0.58%) |
Jan 17, 2012 | 60.11 | 60.80 | 58.73 | 58.87 | 217,336 | -0.62(-1.04%) |
Jan 13, 2012 | 59.21 | 59.91 | 59.08 | 59.49 | 138,047 | -0.45(-0.75%) |
Jan 12, 2012 | 60.03 | 60.50 | 59.43 | 59.94 | 189,283 | +0.03(+0.05%) |
Jan 11, 2012 | 59.98 | 60.21 | 59.62 | 59.91 | 176,040 | -0.43(-0.71%) |
Jan 10, 2012 | 59.73 | 60.62 | 59.73 | 60.34 | 193,526 | +1.51(+2.57%) |
Jan 09, 2012 | 58.13 | 58.99 | 57.85 | 58.83 | 160,400 | +0.85(+1.47%) |
Jan 06, 2012 | 57.97 | 58.55 | 57.49 | 57.98 | 127,819 | -0.02(-0.03%) |
Jan 05, 2012 | 57.36 | 58.34 | 56.78 | 58.00 | 135,120 | +0.29(+0.50%) |
Jan 04, 2012 | 57.17 | 57.92 | 56.93 | 57.71 | 210,729 | +1.74(+3.11%) |
Dec 30, 2011 | 56.11 | 56.85 | 55.92 | 55.97 | 264,174 | -0.14(-0.25%) |
Dec 29, 2011 | 54.16 | 56.21 | 53.83 | 56.11 | 198,495 | +2.11(+3.91%) |
Dec 28, 2011 | 55.55 | 55.55 | 53.88 | 54.00 | 118,830 | -1.63(-2.93%) |
Dec 27, 2011 | 55.60 | 56.18 | 55.37 | 55.63 | 88,053 | -0.34(-0.61%) |
Dec 23, 2011 | 56.05 | 56.66 | 55.78 | 55.97 | 65,593 | +1.09(+1.99%) |
Dec 21, 2011 | 54.34 | 54.98 | 53.49 | 54.88 | 143,778 | +0.23(+0.42%) |
Dec 20, 2011 | 52.92 | 55.02 | 52.92 | 54.65 | 313,536 | +2.89(+5.58%) |
Dec 19, 2011 | 52.51 | 53.59 | 51.66 | 51.76 | 195,230 | -0.79(-1.50%) |
Dec 16, 2011 | 52.90 | 53.12 | 52.01 | 52.55 | 512,699 | -0.24(-0.45%) |
Dec 15, 2011 | 53.30 | 53.45 | 52.29 | 52.79 | 379,406 | +0.23(+0.44%) |
Dec 14, 2011 | 49.97 | 53.13 | 49.97 | 52.56 | 519,761 | +1.18(+2.30%) |
Dec 13, 2011 | 51.68 | 52.03 | 51.26 | 51.38 | 482,898 | +0.25(+0.49%) |
Dec 12, 2011 | 52.16 | 52.16 | 50.26 | 51.13 | 564,902 | -1.53(-2.91%) |
Dec 09, 2011 | 51.50 | 52.96 | 50.39 | 52.66 | 475,483 | +1.58(+3.09%) |
Dec 08, 2011 | 52.55 | 52.85 | 51.03 | 51.08 | 287,485 | -2.07(-3.89%) |
Dec 07, 2011 | 53.27 | 53.79 | 52.29 | 53.15 | 199,498 | -0.57(-1.06%) |
Dec 06, 2011 | 53.91 | 54.24 | 53.45 | 53.72 | 171,523 | -0.14(-0.26%) |
Dec 05, 2011 | 54.16 | 54.39 | 53.33 | 53.86 | 297,795 | +0.57(+1.07%) |
Dec 02, 2011 | 54.33 | 54.70 | 53.18 | 53.29 | 220,919 | -0.24(-0.45%) |
Dec 01, 2011 | 53.58 | 54.69 | 53.33 | 53.53 | 242,133 | -0.34(-0.63%) |
Nov 30, 2011 | 52.75 | 53.88 | 52.69 | 53.87 | 621,449 | +3.25(+6.42%) |
Nov 29, 2011 | 51.47 | 51.81 | 50.55 | 50.62 | 332,904 | -0.58(-1.13%) |
Nov 28, 2011 | 50.60 | 51.26 | 49.77 | 51.20 | 421,311 | +2.54(+5.22%) |
Nov 25, 2011 | 48.70 | 49.72 | 48.50 | 48.66 | 132,591 | -0.46(-0.94%) |
Nov 23, 2011 | 50.66 | 50.66 | 48.90 | 49.12 | 200,362 | -2.24(-4.36%) |
Nov 22, 2011 | 52.53 | 52.66 | 51.11 | 51.36 | 215,644 | -1.59(-3.00%) |
Nov 21, 2011 | 52.36 | 53.37 | 51.68 | 52.95 | 272,168 | -0.48(-0.90%) |
Nov 18, 2011 | 54.82 | 54.82 | 53.30 | 53.43 | 216,852 | -1.28(-2.34%) |
Nov 17, 2011 | 56.37 | 56.64 | 54.13 | 54.71 | 148,232 | -1.99(-3.51%) |
Nov 16, 2011 | 56.93 | 57.88 | 56.61 | 56.70 | 178,641 | -0.96(-1.66%) |
Nov 15, 2011 | 56.30 | 58.00 | 55.99 | 57.66 | 170,381 | +1.06(+1.87%) |
Nov 14, 2011 | 57.10 | 57.96 | 56.31 | 56.60 | 178,675 | -0.89(-1.55%) |
Nov 11, 2011 | 56.17 | 57.88 | 56.00 | 57.49 | 189,143 | +2.17(+3.92%) |
Nov 10, 2011 | 55.28 | 55.99 | 54.52 | 55.32 | 181,582 | +0.96(+1.77%) |
Nov 09, 2011 | 56.83 | 56.91 | 54.25 | 54.36 | 273,131 | -4.27(-7.28%) |
Nov 08, 2011 | 58.48 | 59.06 | 57.07 | 58.63 | 166,628 | +0.51(+0.88%) |
Nov 07, 2011 | 57.73 | 58.35 | 56.70 | 58.12 | 196,051 | +0.51(+0.89%) |
Nov 04, 2011 | 56.11 | 57.67 | 55.69 | 57.61 | 481,582 | +0.80(+1.41%) |
Nov 03, 2011 | 55.84 | 56.91 | 54.66 | 56.81 | 593,429 | +1.85(+3.37%) |
Nov 02, 2011 | 54.83 | 55.47 | 54.34 | 54.96 | 297,851 | +1.27(+2.37%) |
Nov 01, 2011 | 53.50 | 54.25 | 52.94 | 53.69 | 425,060 | -2.21(-3.95%) |
Oct 31, 2011 | 55.79 | 56.97 | 55.47 | 55.90 | 510,972 | -1.13(-1.98%) |
Oct 28, 2011 | 58.40 | 58.40 | 57.00 | 57.03 | 682,216 | -2.34(-3.94%) |
Oct 27, 2011 | 57.20 | 60.31 | 57.20 | 59.37 | 550,233 | +4.62(+8.44%) |
Oct 26, 2011 | 55.44 | 56.02 | 53.97 | 54.75 | 359,038 | +0.35(+0.64%) |
Oct 25, 2011 | 54.40 | 55.06 | 53.37 | 54.40 | 323,394 | -0.43(-0.78%) |
Oct 24, 2011 | 52.65 | 54.83 | 52.65 | 54.83 | 546,594 | +2.19(+4.16%) |
Oct 21, 2011 | 52.12 | 53.20 | 51.05 | 52.64 | 444,245 | +1.34(+2.61%) |
Oct 20, 2011 | 51.67 | 51.90 | 50.26 | 51.30 | 317,982 | -0.10(-0.19%) |
Oct 19, 2011 | 52.72 | 53.06 | 51.25 | 51.40 | 400,462 | -1.61(-3.04%) |
Oct 18, 2011 | 52.81 | 53.91 | 51.65 | 53.01 | 570,612 | +0.29(+0.55%) |
Oct 17, 2011 | 54.81 | 54.91 | 52.53 | 52.72 | 306,949 | -2.82(-5.08%) |
Oct 14, 2011 | 55.84 | 56.25 | 55.01 | 55.54 | 241,805 | +0.30(+0.54%) |
Oct 13, 2011 | 54.95 | 55.76 | 54.31 | 55.24 | 317,188 | -0.40(-0.72%) |
Oct 12, 2011 | 56.37 | 57.07 | 55.52 | 55.64 | 314,665 | +0.02(+0.04%) |
Oct 11, 2011 | 55.55 | 56.29 | 55.28 | 55.62 | 253,197 | -0.48(-0.86%) |
Oct 10, 2011 | 55.67 | 56.19 | 54.78 | 56.10 | 182,484 | +1.85(+3.41%) |
Oct 07, 2011 | 56.15 | 56.83 | 53.92 | 54.25 | 264,339 | -1.39(-2.50%) |
Oct 06, 2011 | 54.98 | 55.77 | 54.80 | 55.64 | 186,479 | +1.45(+2.68%) |
Oct 05, 2011 | 52.40 | 54.56 | 52.00 | 54.19 | 297,379 | +1.98(+3.79%) |
Oct 04, 2011 | 47.80 | 52.44 | 47.48 | 52.21 | 419,723 | +3.67(+7.56%) |
Oct 03, 2011 | 51.28 | 51.41 | 48.52 | 48.54 | 638,689 | -3.30(-6.37%) |
Sep 30, 2011 | 52.60 | 53.54 | 51.81 | 51.84 | 241,649 | -1.97(-3.66%) |
Sep 29, 2011 | 54.40 | 55.55 | 52.23 | 53.81 | 309,249 | +0.76(+1.43%) |
Sep 28, 2011 | 56.01 | 56.41 | 52.87 | 53.05 | 237,232 | -2.98(-5.32%) |
Sep 27, 2011 | 56.93 | 57.74 | 55.51 | 56.03 | 254,842 | +0.75(+1.36%) |
Sep 26, 2011 | 53.64 | 55.44 | 52.12 | 55.28 | 285,335 | +2.19(+4.13%) |
Sep 23, 2011 | 50.55 | 53.26 | 50.55 | 53.09 | 388,218 | +2.37(+4.67%) |
Sep 22, 2011 | 53.90 | 54.08 | 50.19 | 50.72 | 611,617 | -4.33(-7.87%) |
Sep 21, 2011 | 57.90 | 58.70 | 54.96 | 55.05 | 255,397 | -3.00(-5.17%) |
Sep 20, 2011 | 60.05 | 60.31 | 58.03 | 58.05 | 403,848 | -1.69(-2.83%) |
Sep 19, 2011 | 59.26 | 60.34 | 58.81 | 59.74 | 375,532 | -1.04(-1.71%) |
Sep 16, 2011 | 61.23 | 61.85 | 60.18 | 60.78 | 458,424 | -0.37(-0.61%) |
Sep 15, 2011 | 60.99 | 61.73 | 60.29 | 61.15 | 326,720 | +1.08(+1.80%) |
Sep 14, 2011 | 59.82 | 61.19 | 57.92 | 60.07 | 233,315 | +0.94(+1.59%) |
Sep 13, 2011 | 58.58 | 59.98 | 58.23 | 59.13 | 246,682 | +0.65(+1.11%) |
Sep 12, 2011 | 57.81 | 58.55 | 56.72 | 58.48 | 439,471 | +0.01(+0.02%) |
Sep 09, 2011 | 60.65 | 61.07 | 57.92 | 58.47 | 445,179 | -3.24(-5.25%) |
Sep 08, 2011 | 62.75 | 64.13 | 61.26 | 61.71 | 405,889 | -1.74(-2.74%) |
Sep 07, 2011 | 63.71 | 63.92 | 62.27 | 63.45 | 472,528 | +0.51(+0.81%) |
Sep 06, 2011 | 62.31 | 63.08 | 61.86 | 62.94 | 535,796 | -1.22(-1.90%) |
Sep 02, 2011 | 64.05 | 66.03 | 62.88 | 64.16 | 1,741,081 | -9.67(-13.10%) |
Sep 01, 2011 | 75.40 | 76.57 | 73.46 | 73.83 | 302,351 | -1.46(-1.94%) |
Aug 31, 2011 | 75.82 | 76.82 | 74.00 | 75.29 | 207,893 | +0.15(+0.20%) |
Aug 30, 2011 | 73.97 | 75.72 | 72.86 | 75.14 | 187,140 | +1.00(+1.35%) |
Aug 29, 2011 | 72.25 | 74.20 | 71.53 | 74.14 | 142,987 | +3.46(+4.90%) |
Aug 26, 2011 | 66.92 | 71.11 | 66.05 | 70.68 | 246,985 | +3.36(+4.99%) |
Aug 25, 2011 | 69.39 | 70.13 | 66.90 | 67.32 | 258,264 | -1.43(-2.08%) |
Aug 24, 2011 | 66.52 | 68.90 | 66.51 | 68.75 | 201,974 | +2.11(+3.17%) |
Aug 23, 2011 | 63.18 | 66.93 | 62.77 | 66.64 | 207,315 | +3.66(+5.81%) |
Aug 22, 2011 | 64.76 | 64.86 | 62.58 | 62.98 | 152,638 | +0.75(+1.21%) |
Aug 19, 2011 | 61.15 | 64.00 | 60.96 | 62.23 | 203,505 | -0.18(-0.29%) |
Aug 18, 2011 | 64.72 | 65.35 | 61.82 | 62.41 | 264,514 | -5.29(-7.81%) |
Aug 17, 2011 | 68.22 | 68.79 | 67.12 | 67.70 | 124,777 | -0.23(-0.34%) |
Aug 16, 2011 | 68.34 | 68.97 | 67.23 | 67.93 | 146,341 | -1.35(-1.95%) |
Aug 15, 2011 | 68.80 | 69.74 | 67.87 | 69.28 | 140,822 | +1.37(+2.02%) |
Aug 12, 2011 | 66.92 | 68.24 | 65.08 | 67.91 | 176,750 | +1.67(+2.52%) |
Aug 11, 2011 | 63.56 | 67.17 | 62.70 | 66.24 | 399,110 | +3.23(+5.13%) |
Aug 10, 2011 | 65.22 | 66.65 | 62.92 | 63.01 | 403,240 | -4.33(-6.43%) |
Aug 09, 2011 | 66.07 | 67.49 | 61.25 | 67.34 | 494,927 | +5.14(+8.26%) |
Aug 08, 2011 | 66.07 | 68.78 | 62.19 | 62.20 | 406,838 | -6.04(-8.85%) |
Aug 05, 2011 | 70.58 | 70.64 | 66.29 | 68.24 | 345,758 | -1.39(-2.00%) |
Aug 04, 2011 | 72.40 | 73.08 | 69.60 | 69.63 | 316,719 | -4.33(-5.85%) |
Aug 03, 2011 | 74.75 | 75.10 | 72.61 | 73.96 | 491,815 | -0.74(-0.99%) |
Aug 02, 2011 | 76.38 | 77.66 | 74.64 | 74.70 | 372,388 | -2.15(-2.80%) |
Aug 01, 2011 | 77.26 | 78.04 | 74.70 | 76.85 | 493,680 | +0.48(+0.63%) |
Jul 29, 2011 | 73.90 | 77.23 | 73.36 | 76.37 | 436,622 | +1.53(+2.04%) |
Jul 28, 2011 | 75.35 | 75.81 | 74.52 | 74.84 | 282,420 | -0.23(-0.31%) |
Jul 27, 2011 | 77.78 | 77.96 | 74.92 | 75.07 | 290,628 | -3.17(-4.05%) |
Jul 26, 2011 | 79.58 | 79.96 | 78.23 | 78.24 | 137,115 | -1.66(-2.08%) |
Jul 25, 2011 | 79.44 | 80.75 | 79.05 | 79.90 | 156,013 | -0.60(-0.75%) |
Jul 22, 2011 | 80.82 | 80.88 | 80.39 | 80.50 | 153,592 | -1.42(-1.73%) |
Jul 21, 2011 | 80.38 | 82.12 | 80.17 | 81.92 | 244,053 | +2.34(+2.94%) |
Jul 20, 2011 | 79.62 | 80.00 | 78.84 | 79.58 | 249,410 | +0.25(+0.32%) |
Jul 19, 2011 | 77.95 | 79.46 | 77.89 | 79.33 | 193,303 | +1.91(+2.47%) |
Jul 18, 2011 | 77.98 | 78.25 | 76.42 | 77.42 | 234,087 | -0.75(-0.96%) |
Jul 15, 2011 | 78.69 | 79.12 | 77.53 | 78.17 | 253,185 | -0.38(-0.48%) |
Jul 14, 2011 | 79.59 | 80.19 | 78.42 | 78.55 | 370,893 | -0.45(-0.57%) |
Jul 13, 2011 | 81.02 | 81.02 | 78.08 | 79.00 | 885,415 | -2.39(-2.94%) |
Jul 12, 2011 | 81.68 | 82.28 | 80.87 | 81.39 | 5,963,886 | -0.57(-0.70%) |
Jul 11, 2011 | 80.20 | 82.09 | 80.20 | 81.96 | 781,207 | +1.39(+1.73%) |
Jul 08, 2011 | 79.34 | 80.75 | 79.34 | 80.57 | 236,964 | -0.02(-0.02%) |
Jul 07, 2011 | 80.28 | 80.85 | 79.48 | 80.59 | 165,303 | +1.08(+1.36%) |
Jul 06, 2011 | 78.60 | 79.52 | 78.21 | 79.51 | 163,645 | +0.70(+0.89%) |
Jul 05, 2011 | 78.57 | 79.00 | 78.12 | 78.81 | 162,071 | +0.80(+1.03%) |
Jul 01, 2011 | 76.51 | 78.26 | 76.44 | 78.01 | 141,874 | +1.61(+2.11%) |
Jun 30, 2011 | 75.40 | 76.56 | 75.24 | 76.40 | 79,812 | +1.22(+1.62%) |
Jun 29, 2011 | 75.04 | 75.22 | 74.12 | 75.18 | 80,458 | +0.62(+0.83%) |
Jun 28, 2011 | 73.79 | 74.76 | 73.67 | 74.56 | 139,956 | +1.07(+1.46%) |
Jun 27, 2011 | 73.25 | 73.80 | 72.79 | 73.49 | 175,531 | +0.24(+0.33%) |
Jun 24, 2011 | 75.06 | 75.43 | 72.97 | 73.25 | 236,680 | -1.67(-2.23%) |
Jun 23, 2011 | 74.24 | 75.09 | 73.18 | 74.92 | 147,277 | -0.43(-0.57%) |
Jun 22, 2011 | 75.31 | 76.28 | 75.00 | 75.35 | 134,636 | -0.48(-0.63%) |
Jun 21, 2011 | 75.21 | 76.31 | 74.86 | 75.83 | 219,967 | +1.06(+1.42%) |
Jun 20, 2011 | 74.64 | 74.79 | 74.29 | 74.77 | 127,749 | +1.15(+1.56%) |
Jun 17, 2011 | 74.08 | 74.61 | 73.14 | 73.62 | 223,131 | +0.06(+0.08%) |
Jun 16, 2011 | 73.45 | 74.16 | 72.72 | 73.56 | 155,046 | +0.19(+0.26%) |
Jun 15, 2011 | 73.42 | 74.57 | 73.08 | 73.37 | 161,330 | -1.01(-1.36%) |
Jun 14, 2011 | 73.08 | 74.65 | 72.96 | 74.38 | 140,739 | +2.11(+2.92%) |
Jun 13, 2011 | 72.27 | 72.50 | 71.50 | 72.27 | 175,850 | +0.32(+0.44%) |
Jun 10, 2011 | 73.12 | 73.23 | 71.72 | 71.95 | 259,115 | -1.70(-2.31%) |
Jun 09, 2011 | 73.59 | 74.10 | 73.01 | 73.65 | 137,437 | +0.33(+0.45%) |
Jun 08, 2011 | 74.34 | 74.60 | 73.22 | 73.32 | 142,240 | -1.42(-1.90%) |
Jun 07, 2011 | 75.13 | 75.18 | 74.22 | 74.74 | 256,706 | +0.25(+0.34%) |
Jun 06, 2011 | 74.78 | 75.21 | 74.35 | 74.49 | 181,851 | -0.21(-0.28%) |
Jun 03, 2011 | 74.25 | 75.31 | 74.02 | 74.70 | 218,903 | +3.21(+4.49%) |
May 24, 2011 | 72.12 | 72.37 | 71.00 | 71.49 | 148,992 | -0.51(-0.71%) |
May 23, 2011 | 73.13 | 73.43 | 71.50 | 72.00 | 167,991 | -2.30(-3.10%) |
May 20, 2011 | 74.62 | 75.13 | 73.60 | 74.30 | 138,566 | -0.80(-1.07%) |
May 19, 2011 | 75.26 | 75.96 | 75.00 | 75.10 | 211,524 | +0.14(+0.19%) |
May 18, 2011 | 73.57 | 75.04 | 73.33 | 74.96 | 165,406 | +1.55(+2.11%) |
May 17, 2011 | 72.99 | 73.43 | 72.25 | 73.41 | 200,723 | +0.08(+0.11%) |
May 16, 2011 | 72.45 | 73.61 | 72.19 | 73.33 | 151,601 | +0.18(+0.25%) |
May 13, 2011 | 74.75 | 75.09 | 72.98 | 73.15 | 121,707 | -1.68(-2.25%) |
May 12, 2011 | 73.26 | 75.08 | 73.26 | 74.83 | 68,716 | +0.83(+1.12%) |
May 11, 2011 | 74.88 | 74.99 | 73.65 | 74.00 | 191,109 | -1.29(-1.71%) |
May 10, 2011 | 73.49 | 75.37 | 73.49 | 75.29 | 169,030 | +2.39(+3.28%) |
May 09, 2011 | 72.30 | 73.14 | 72.15 | 72.90 | 93,857 | +0.29(+0.40%) |
May 06, 2011 | 72.31 | 73.20 | 72.07 | 72.61 | 186,935 | +1.43(+2.01%) |
May 05, 2011 | 69.90 | 72.47 | 69.90 | 71.18 | 210,500 | +1.07(+1.53%) |
May 04, 2011 | 71.58 | 72.05 | 69.54 | 70.11 | 108,599 | -1.37(-1.92%) |
May 03, 2011 | 72.12 | 72.58 | 71.00 | 71.48 | 89,149 | -0.76(-1.05%) |