Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 60.29 | 60.48 | 59.42 | 59.59 | 1,612,165 | -1.04(-1.72%) |
Apr 27, 2012 | 60.60 | 60.90 | 59.87 | 60.63 | 1,942,536 | +0.33(+0.54%) |
Apr 26, 2012 | 59.36 | 60.60 | 59.28 | 60.30 | 2,314,047 | +0.88(+1.48%) |
Apr 25, 2012 | 59.98 | 60.15 | 59.13 | 59.42 | 2,415,639 | +0.25(+0.43%) |
Apr 24, 2012 | 59.29 | 59.67 | 59.01 | 59.17 | 2,445,175 | +0.14(+0.23%) |
Apr 23, 2012 | 59.28 | 59.48 | 58.72 | 59.03 | 3,266,165 | -0.76(-1.27%) |
Apr 20, 2012 | 59.62 | 60.05 | 59.50 | 59.79 | 4,072,648 | +0.41(+0.69%) |
Apr 19, 2012 | 60.24 | 62.09 | 58.17 | 59.38 | 13,853,377 | -4.54(-7.11%) |
Apr 18, 2012 | 63.87 | 64.35 | 63.72 | 63.93 | 2,841,223 | -0.43(-0.67%) |
Apr 17, 2012 | 63.61 | 64.54 | 63.27 | 64.36 | 2,111,363 | +1.35(+2.15%) |
Apr 16, 2012 | 62.95 | 63.32 | 62.20 | 63.01 | 2,819,455 | +0.57(+0.91%) |
Apr 13, 2012 | 63.02 | 63.10 | 62.23 | 62.44 | 1,295,870 | -0.81(-1.27%) |
Apr 12, 2012 | 62.00 | 63.43 | 61.85 | 63.24 | 1,593,794 | +1.32(+2.13%) |
Apr 11, 2012 | 61.82 | 62.35 | 61.18 | 61.92 | 2,174,575 | +0.94(+1.55%) |
Apr 10, 2012 | 61.99 | 62.31 | 60.82 | 60.98 | 2,472,919 | -1.29(-2.08%) |
Apr 09, 2012 | 61.96 | 62.89 | 61.93 | 62.27 | 2,001,966 | -0.99(-1.56%) |
Apr 05, 2012 | 62.74 | 63.45 | 62.58 | 63.26 | 2,119,373 | +0.33(+0.53%) |
Apr 04, 2012 | 62.83 | 63.06 | 62.40 | 62.93 | 1,412,329 | -0.69(-1.09%) |
Apr 03, 2012 | 63.30 | 63.63 | 63.04 | 63.62 | 2,829,620 | +0.01(+0.01%) |
Apr 02, 2012 | 62.36 | 64.11 | 62.08 | 63.61 | 1,867,403 | +0.93(+1.48%) |
Mar 30, 2012 | 63.94 | 64.07 | 62.58 | 62.68 | 4,042,983 | -0.73(-1.16%) |
Mar 29, 2012 | 63.19 | 63.51 | 62.48 | 63.41 | 1,926,409 | -0.22(-0.35%) |
Mar 28, 2012 | 64.22 | 64.39 | 62.80 | 63.63 | 2,042,246 | -0.62(-0.96%) |
Mar 27, 2012 | 64.77 | 65.06 | 64.21 | 64.25 | 1,654,709 | -0.24(-0.37%) |
Mar 26, 2012 | 64.34 | 64.73 | 63.82 | 64.49 | 1,515,100 | +0.80(+1.25%) |
Mar 23, 2012 | 63.30 | 63.94 | 62.24 | 63.69 | 1,776,030 | +0.29(+0.45%) |
Mar 22, 2012 | 63.76 | 63.93 | 62.60 | 63.41 | 2,042,666 | -1.04(-1.62%) |
Mar 21, 2012 | 64.82 | 65.18 | 64.18 | 64.45 | 1,570,073 | -0.07(-0.10%) |
Mar 20, 2012 | 64.70 | 64.84 | 63.92 | 64.51 | 1,905,481 | -0.78(-1.20%) |
Mar 19, 2012 | 65.25 | 65.45 | 64.70 | 65.30 | 1,911,145 | -0.03(-0.05%) |
Mar 16, 2012 | 66.70 | 66.70 | 65.13 | 65.33 | 2,850,421 | -0.92(-1.39%) |
Mar 15, 2012 | 65.74 | 66.45 | 65.56 | 66.25 | 1,683,878 | +0.51(+0.77%) |
Mar 14, 2012 | 65.79 | 66.50 | 65.61 | 65.74 | 2,692,561 | -0.02(-0.02%) |
Mar 13, 2012 | 63.56 | 65.89 | 63.51 | 65.76 | 4,342,428 | +2.52(+3.98%) |
Mar 12, 2012 | 63.45 | 63.45 | 62.61 | 63.24 | 1,962,056 | +0.02(+0.03%) |
Mar 09, 2012 | 62.23 | 63.28 | 61.94 | 63.23 | 3,020,569 | +1.11(+1.78%) |
Mar 08, 2012 | 62.15 | 62.48 | 61.86 | 62.12 | 2,090,132 | +0.50(+0.81%) |
Mar 07, 2012 | 59.80 | 61.77 | 59.80 | 61.62 | 5,160,889 | +1.61(+2.69%) |
Mar 06, 2012 | 60.82 | 61.00 | 59.88 | 60.01 | 3,772,511 | -1.56(-2.53%) |
Mar 05, 2012 | 61.65 | 61.75 | 61.01 | 61.57 | 1,436,946 | -0.40(-0.64%) |
Mar 02, 2012 | 62.53 | 62.62 | 61.71 | 61.96 | 1,383,474 | -0.58(-0.92%) |
Mar 01, 2012 | 62.71 | 63.10 | 62.23 | 62.54 | 2,303,713 | -0.01(-0.01%) |
Feb 29, 2012 | 62.09 | 63.04 | 61.93 | 62.55 | 2,418,364 | +0.55(+0.88%) |
Feb 28, 2012 | 61.55 | 62.41 | 61.26 | 62.01 | 1,660,025 | +0.74(+1.21%) |
Feb 27, 2012 | 60.37 | 61.57 | 59.92 | 61.26 | 1,302,909 | +0.30(+0.49%) |
Feb 24, 2012 | 61.38 | 61.48 | 60.68 | 60.96 | 2,989,968 | -0.41(-0.66%) |
Feb 23, 2012 | 60.51 | 61.42 | 60.27 | 61.37 | 1,557,529 | +0.90(+1.50%) |
Feb 22, 2012 | 61.37 | 61.41 | 60.36 | 60.47 | 1,269,013 | -0.94(-1.53%) |
Feb 21, 2012 | 61.49 | 62.12 | 61.12 | 61.40 | 1,360,142 | +0.02(+0.04%) |
Feb 17, 2012 | 61.22 | 61.86 | 61.13 | 61.38 | 1,428,482 | +0.49(+0.80%) |
Feb 16, 2012 | 61.03 | 61.21 | 60.41 | 60.89 | 1,195,719 | +0.10(+0.16%) |
Feb 15, 2012 | 61.82 | 61.90 | 60.38 | 60.79 | 1,976,677 | -0.86(-1.40%) |
Feb 14, 2012 | 61.15 | 61.70 | 60.79 | 61.65 | 1,193,460 | +0.25(+0.41%) |
Feb 13, 2012 | 61.49 | 61.68 | 60.50 | 61.40 | 1,858,183 | +0.25(+0.41%) |
Feb 10, 2012 | 60.44 | 61.23 | 60.26 | 61.15 | 1,579,510 | -0.26(-0.42%) |
Feb 09, 2012 | 60.56 | 61.50 | 59.90 | 61.41 | 1,812,006 | +0.81(+1.34%) |
Feb 08, 2012 | 60.70 | 61.39 | 60.58 | 60.60 | 1,445,318 | +0.03(+0.05%) |
Feb 07, 2012 | 60.02 | 61.03 | 59.96 | 60.56 | 1,236,214 | +0.21(+0.35%) |
Feb 06, 2012 | 59.72 | 60.81 | 59.46 | 60.35 | 1,659,389 | +0.24(+0.41%) |
Feb 03, 2012 | 58.93 | 60.24 | 58.67 | 60.11 | 2,159,917 | +1.93(+3.32%) |
Feb 02, 2012 | 58.34 | 58.36 | 57.89 | 58.18 | 1,432,745 | -0.06(-0.10%) |
Feb 01, 2012 | 58.13 | 58.82 | 57.51 | 58.23 | 4,458,128 | +1.08(+1.88%) |
Jan 31, 2012 | 57.89 | 58.09 | 57.01 | 57.16 | 2,410,025 | -0.44(-0.76%) |
Jan 30, 2012 | 57.97 | 58.45 | 57.35 | 57.60 | 2,522,657 | -0.91(-1.56%) |
Jan 27, 2012 | 58.80 | 59.06 | 57.90 | 58.51 | 2,337,943 | -0.58(-0.98%) |
Jan 26, 2012 | 58.67 | 59.11 | 57.69 | 59.09 | 5,156,460 | +0.17(+0.29%) |
Jan 25, 2012 | 56.82 | 58.97 | 56.71 | 58.92 | 2,530,487 | +2.00(+3.51%) |
Jan 24, 2012 | 57.26 | 57.43 | 56.69 | 56.92 | 2,131,324 | -0.74(-1.29%) |
Jan 23, 2012 | 57.81 | 58.49 | 57.44 | 57.66 | 2,132,331 | -0.25(-0.44%) |
Jan 20, 2012 | 57.54 | 58.01 | 57.26 | 57.92 | 1,907,609 | -0.06(-0.10%) |
Jan 19, 2012 | 59.50 | 59.50 | 57.79 | 57.97 | 2,587,744 | -1.38(-2.33%) |
Jan 18, 2012 | 57.92 | 59.69 | 57.33 | 59.36 | 2,348,688 | +1.36(+2.35%) |
Jan 17, 2012 | 59.18 | 59.20 | 57.95 | 58.00 | 1,563,738 | -0.32(-0.54%) |
Jan 13, 2012 | 59.04 | 59.25 | 57.83 | 58.32 | 1,560,012 | -0.82(-1.39%) |
Jan 12, 2012 | 58.71 | 59.24 | 58.23 | 59.14 | 1,070,748 | +0.71(+1.21%) |
Jan 11, 2012 | 58.14 | 58.74 | 58.14 | 58.43 | 1,519,676 | -0.09(-0.15%) |
Jan 10, 2012 | 58.38 | 59.31 | 58.04 | 58.52 | 2,295,264 | +0.89(+1.54%) |
Jan 09, 2012 | 57.39 | 57.85 | 57.26 | 57.63 | 1,147,892 | +0.25(+0.44%) |
Jan 06, 2012 | 57.80 | 57.97 | 56.89 | 57.38 | 1,255,623 | -0.27(-0.47%) |
Jan 05, 2012 | 57.00 | 57.79 | 55.95 | 57.65 | 1,987,532 | +0.22(+0.38%) |
Jan 04, 2012 | 57.21 | 57.75 | 56.73 | 57.43 | 1,719,554 | +2.37(+4.30%) |
Dec 30, 2011 | 55.37 | 55.65 | 54.93 | 55.06 | 1,159,062 | -0.59(-1.07%) |
Dec 29, 2011 | 54.18 | 55.73 | 54.18 | 55.65 | 1,851,832 | +1.62(+3.00%) |
Dec 28, 2011 | 55.49 | 55.51 | 53.97 | 54.03 | 1,607,424 | -1.37(-2.47%) |
Dec 27, 2011 | 55.66 | 56.20 | 55.39 | 55.40 | 1,173,709 | -0.39(-0.70%) |
Dec 23, 2011 | 55.43 | 55.86 | 55.12 | 55.79 | 1,121,865 | +0.78(+1.42%) |
Dec 21, 2011 | 53.83 | 55.07 | 52.98 | 55.01 | 2,245,754 | +0.96(+1.78%) |
Dec 20, 2011 | 52.05 | 54.05 | 51.87 | 54.05 | 1,915,694 | +3.14(+6.16%) |
Dec 19, 2011 | 51.75 | 52.13 | 50.70 | 50.91 | 1,193,808 | -0.48(-0.93%) |
Dec 16, 2011 | 51.68 | 52.44 | 51.14 | 51.39 | 2,650,432 | +0.09(+0.17%) |
Dec 15, 2011 | 51.85 | 52.18 | 50.95 | 51.30 | 1,839,203 | -0.01(-0.02%) |
Dec 14, 2011 | 52.66 | 52.83 | 51.27 | 51.31 | 2,521,166 | -1.60(-3.03%) |
Dec 13, 2011 | 53.50 | 53.62 | 52.59 | 52.92 | 3,656,857 | +0.11(+0.20%) |
Dec 12, 2011 | 52.33 | 52.92 | 51.82 | 52.81 | 2,243,514 | +0.02(+0.05%) |
Dec 09, 2011 | 52.28 | 53.01 | 51.50 | 52.79 | 1,781,057 | +0.68(+1.30%) |
Dec 08, 2011 | 53.45 | 53.58 | 51.95 | 52.11 | 1,315,749 | -1.71(-3.18%) |
Dec 07, 2011 | 53.82 | 54.40 | 53.40 | 53.82 | 1,764,579 | -0.56(-1.03%) |
Dec 06, 2011 | 54.42 | 54.81 | 53.75 | 54.38 | 1,216,753 | +0.06(+0.10%) |
Dec 05, 2011 | 53.96 | 54.99 | 53.45 | 54.32 | 1,517,281 | +1.36(+2.57%) |
Dec 02, 2011 | 53.77 | 54.02 | 52.78 | 52.96 | 1,149,801 | -0.18(-0.34%) |
Dec 01, 2011 | 53.03 | 53.98 | 52.82 | 53.14 | 1,030,575 | -0.15(-0.28%) |
Nov 30, 2011 | 53.05 | 53.37 | 52.36 | 53.29 | 2,451,556 | +1.95(+3.79%) |
Nov 29, 2011 | 51.69 | 52.37 | 50.98 | 51.34 | 1,455,799 | +0.01(+0.02%) |
Nov 28, 2011 | 50.70 | 51.42 | 50.36 | 51.34 | 1,428,381 | +2.28(+4.65%) |
Nov 25, 2011 | 48.87 | 49.75 | 48.87 | 49.06 | 453,384 | -0.02(-0.03%) |
Nov 23, 2011 | 50.58 | 50.63 | 49.05 | 49.07 | 1,237,785 | -2.14(-4.18%) |
Nov 22, 2011 | 50.56 | 51.61 | 50.15 | 51.21 | 2,144,096 | +0.61(+1.21%) |
Nov 21, 2011 | 50.85 | 51.15 | 49.61 | 50.60 | 2,935,785 | -1.25(-2.40%) |
Nov 18, 2011 | 53.01 | 53.09 | 51.52 | 51.85 | 2,203,530 | -0.70(-1.33%) |
Nov 17, 2011 | 53.26 | 53.96 | 52.03 | 52.55 | 3,236,485 | -0.68(-1.29%) |
Nov 16, 2011 | 54.75 | 55.40 | 53.16 | 53.23 | 2,077,074 | -2.02(-3.66%) |
Nov 15, 2011 | 54.68 | 55.59 | 53.97 | 55.25 | 1,580,344 | +0.37(+0.67%) |
Nov 14, 2011 | 54.94 | 55.42 | 54.54 | 54.89 | 940,212 | -0.57(-1.03%) |
Nov 11, 2011 | 53.93 | 55.64 | 53.93 | 55.46 | 1,363,688 | +2.16(+4.05%) |
Nov 10, 2011 | 53.32 | 53.56 | 52.70 | 53.30 | 2,023,978 | +0.81(+1.54%) |
Nov 09, 2011 | 53.53 | 53.79 | 52.30 | 52.49 | 2,107,135 | -2.61(-4.74%) |
Nov 08, 2011 | 54.55 | 55.21 | 53.50 | 55.11 | 1,615,920 | +0.87(+1.61%) |
Nov 07, 2011 | 54.20 | 54.34 | 52.93 | 54.24 | 1,674,708 | -0.15(-0.27%) |
Nov 04, 2011 | 53.61 | 54.73 | 53.24 | 54.38 | 1,689,221 | +0.37(+0.69%) |
Nov 03, 2011 | 52.72 | 54.15 | 52.38 | 54.01 | 2,118,725 | +1.81(+3.46%) |
Nov 02, 2011 | 51.96 | 52.40 | 51.16 | 52.20 | 1,974,190 | +1.75(+3.47%) |
Nov 01, 2011 | 50.42 | 51.44 | 49.76 | 50.45 | 2,308,038 | -1.56(-2.99%) |
Oct 31, 2011 | 53.43 | 53.47 | 51.99 | 52.00 | 2,339,282 | -2.31(-4.26%) |
Oct 28, 2011 | 53.24 | 54.43 | 53.13 | 54.32 | 1,926,841 | +0.77(+1.43%) |
Oct 27, 2011 | 52.74 | 54.43 | 52.54 | 53.55 | 3,054,594 | +2.20(+4.28%) |
Oct 26, 2011 | 50.35 | 51.77 | 49.67 | 51.35 | 2,482,661 | +1.69(+3.39%) |
Oct 25, 2011 | 50.64 | 50.92 | 49.49 | 49.67 | 1,767,103 | -1.51(-2.96%) |
Oct 24, 2011 | 50.69 | 51.60 | 50.55 | 51.18 | 2,179,615 | +0.47(+0.93%) |
Oct 21, 2011 | 50.02 | 51.62 | 49.82 | 50.71 | 2,978,756 | +1.51(+3.06%) |
Oct 20, 2011 | 48.64 | 49.44 | 47.93 | 49.20 | 2,214,093 | +0.50(+1.02%) |
Oct 19, 2011 | 49.48 | 50.03 | 48.43 | 48.70 | 2,742,441 | -0.97(-1.95%) |
Oct 18, 2011 | 46.65 | 50.48 | 45.85 | 49.67 | 4,666,632 | +3.91(+8.54%) |
Oct 17, 2011 | 47.10 | 47.52 | 45.51 | 45.76 | 2,016,741 | -1.52(-3.22%) |
Oct 14, 2011 | 47.29 | 47.50 | 46.29 | 47.29 | 1,603,366 | +0.87(+1.88%) |
Oct 13, 2011 | 46.92 | 47.13 | 45.54 | 46.42 | 1,182,050 | -0.78(-1.66%) |
Oct 12, 2011 | 46.11 | 47.63 | 45.80 | 47.20 | 1,817,196 | +1.62(+3.56%) |
Oct 11, 2011 | 45.35 | 45.94 | 45.09 | 45.58 | 1,112,350 | -0.07(-0.14%) |
Oct 10, 2011 | 44.71 | 45.67 | 44.66 | 45.64 | 1,208,874 | +2.04(+4.69%) |
Oct 07, 2011 | 45.19 | 45.28 | 43.34 | 43.60 | 2,180,079 | -1.38(-3.08%) |
Oct 06, 2011 | 43.97 | 45.02 | 43.97 | 44.98 | 1,735,238 | +1.23(+2.81%) |
Oct 05, 2011 | 42.57 | 44.05 | 42.39 | 43.75 | 2,958,379 | +1.21(+2.83%) |
Oct 04, 2011 | 38.78 | 42.56 | 38.34 | 42.55 | 3,298,962 | +3.25(+8.27%) |
Oct 03, 2011 | 40.13 | 40.96 | 39.28 | 39.30 | 3,246,303 | -0.69(-1.73%) |
Sep 30, 2011 | 41.20 | 41.21 | 39.76 | 39.99 | 3,628,767 | -2.07(-4.92%) |
Sep 29, 2011 | 42.71 | 43.01 | 41.13 | 42.06 | 2,509,100 | +0.15(+0.37%) |
Sep 28, 2011 | 43.34 | 43.54 | 41.81 | 41.90 | 1,916,697 | -1.43(-3.31%) |
Sep 27, 2011 | 43.12 | 44.69 | 42.85 | 43.34 | 4,009,199 | +1.15(+2.72%) |
Sep 26, 2011 | 41.67 | 42.29 | 40.64 | 42.19 | 2,897,720 | +1.03(+2.51%) |
Sep 23, 2011 | 38.92 | 41.24 | 38.50 | 41.15 | 3,708,428 | +2.20(+5.64%) |
Sep 22, 2011 | 40.01 | 40.57 | 38.85 | 38.96 | 4,372,712 | -2.51(-6.05%) |
Sep 21, 2011 | 43.97 | 44.19 | 41.42 | 41.46 | 3,159,466 | -2.48(-5.63%) |
Sep 20, 2011 | 45.35 | 45.40 | 43.92 | 43.94 | 1,646,069 | -1.12(-2.48%) |
Sep 19, 2011 | 45.28 | 45.54 | 44.46 | 45.06 | 2,144,590 | -1.15(-2.49%) |
Sep 16, 2011 | 46.75 | 46.96 | 45.98 | 46.20 | 2,193,400 | -0.24(-0.51%) |
Sep 15, 2011 | 46.82 | 46.94 | 45.90 | 46.44 | 1,801,539 | +0.11(+0.25%) |
Sep 14, 2011 | 44.97 | 46.97 | 43.93 | 46.33 | 2,890,852 | +1.58(+3.53%) |
Sep 13, 2011 | 44.00 | 45.00 | 43.95 | 44.75 | 2,344,573 | +0.75(+1.70%) |
Sep 12, 2011 | 44.62 | 44.74 | 42.95 | 44.00 | 3,566,277 | -0.72(-1.62%) |
Sep 09, 2011 | 46.16 | 46.68 | 44.56 | 44.72 | 3,645,827 | -1.87(-4.00%) |
Sep 08, 2011 | 47.58 | 47.88 | 46.11 | 46.59 | 4,159,157 | -1.51(-3.15%) |
Sep 07, 2011 | 47.63 | 48.26 | 47.51 | 48.10 | 3,278,734 | +1.21(+2.57%) |
Sep 06, 2011 | 45.76 | 47.00 | 45.63 | 46.90 | 1,515,357 | -0.44(-0.93%) |
Sep 02, 2011 | 48.08 | 48.41 | 47.23 | 47.34 | 1,525,112 | -1.82(-3.71%) |
Sep 01, 2011 | 50.32 | 50.94 | 49.11 | 49.16 | 1,890,674 | -1.32(-2.61%) |
Aug 31, 2011 | 50.50 | 51.46 | 50.09 | 50.48 | 1,806,657 | -0.07(-0.13%) |
Aug 30, 2011 | 49.98 | 50.94 | 49.59 | 50.55 | 1,820,326 | +0.05(+0.10%) |
Aug 29, 2011 | 49.49 | 50.64 | 49.36 | 50.50 | 2,166,286 | +1.75(+3.59%) |
Aug 26, 2011 | 47.00 | 48.98 | 46.22 | 48.75 | 2,002,640 | +1.37(+2.89%) |
Aug 25, 2011 | 48.78 | 49.07 | 47.15 | 47.38 | 1,324,727 | -1.21(-2.48%) |
Aug 24, 2011 | 47.70 | 48.69 | 47.30 | 48.58 | 1,591,961 | +0.72(+1.50%) |
Aug 23, 2011 | 45.89 | 47.90 | 45.47 | 47.87 | 1,651,392 | +2.26(+4.97%) |
Aug 22, 2011 | 46.79 | 46.95 | 45.46 | 45.60 | 2,039,547 | -0.11(-0.23%) |
Aug 19, 2011 | 45.62 | 47.56 | 45.50 | 45.71 | 1,931,011 | -0.51(-1.11%) |
Aug 18, 2011 | 47.84 | 48.18 | 45.88 | 46.22 | 2,289,976 | -3.23(-6.54%) |
Aug 17, 2011 | 50.15 | 50.49 | 49.31 | 49.45 | 2,495,324 | -0.24(-0.49%) |
Aug 16, 2011 | 50.40 | 51.08 | 48.97 | 49.70 | 2,620,774 | -1.49(-2.91%) |
Aug 15, 2011 | 50.38 | 51.34 | 50.30 | 51.19 | 2,442,493 | +1.30(+2.60%) |
Aug 12, 2011 | 49.21 | 50.14 | 48.86 | 49.89 | 2,425,567 | +1.12(+2.29%) |
Aug 11, 2011 | 46.54 | 49.43 | 46.23 | 48.78 | 2,191,268 | +2.76(+6.00%) |
Aug 10, 2011 | 47.00 | 47.70 | 45.90 | 46.02 | 3,342,836 | -2.68(-5.50%) |
Aug 09, 2011 | 48.95 | 48.81 | 45.45 | 48.70 | 3,934,555 | +3.01(+6.60%) |
Aug 08, 2011 | 48.95 | 49.74 | 45.68 | 45.68 | 4,078,587 | -4.48(-8.93%) |
Aug 05, 2011 | 51.37 | 51.58 | 48.90 | 50.16 | 3,109,845 | -0.43(-0.85%) |
Aug 04, 2011 | 51.87 | 52.40 | 50.58 | 50.59 | 4,555,119 | -2.09(-3.97%) |
Aug 03, 2011 | 51.72 | 52.96 | 50.44 | 52.69 | 4,077,021 | +1.08(+2.08%) |
Aug 02, 2011 | 52.83 | 53.33 | 51.60 | 51.61 | 2,964,053 | -1.68(-3.15%) |
Aug 01, 2011 | 54.21 | 54.24 | 52.57 | 53.29 | 2,248,343 | -0.28(-0.52%) |
Jul 29, 2011 | 52.17 | 53.90 | 52.05 | 53.57 | 4,231,144 | +0.75(+1.42%) |
Jul 28, 2011 | 53.29 | 54.54 | 52.74 | 52.82 | 2,034,989 | -0.35(-0.66%) |
Jul 27, 2011 | 54.79 | 54.99 | 53.13 | 53.17 | 2,728,065 | -2.04(-3.69%) |
Jul 26, 2011 | 55.91 | 56.13 | 55.08 | 55.20 | 2,049,504 | -0.91(-1.63%) |
Jul 25, 2011 | 56.39 | 57.56 | 55.93 | 56.12 | 1,311,405 | -0.98(-1.71%) |
Jul 22, 2011 | 56.22 | 57.10 | 55.87 | 57.09 | 3,620,933 | +0.90(+1.59%) |
Jul 21, 2011 | 56.83 | 57.14 | 56.13 | 56.20 | 1,800,173 | -0.23(-0.40%) |
Jul 20, 2011 | 55.79 | 56.56 | 55.34 | 56.43 | 2,014,300 | +1.09(+1.97%) |
Jul 19, 2011 | 56.14 | 56.98 | 55.07 | 55.33 | 4,063,873 | -0.55(-0.98%) |
Jul 18, 2011 | 56.62 | 57.04 | 55.33 | 55.88 | 2,338,435 | -0.88(-1.55%) |
Jul 15, 2011 | 56.43 | 56.80 | 55.59 | 56.76 | 2,024,625 | +0.57(+1.01%) |
Jul 14, 2011 | 58.05 | 58.07 | 56.06 | 56.19 | 3,268,527 | -1.72(-2.97%) |
Jul 13, 2011 | 58.10 | 58.48 | 57.30 | 57.91 | 2,182,281 | -0.04(-0.07%) |
Jul 12, 2011 | 58.83 | 58.95 | 57.85 | 57.95 | 3,086,125 | -1.05(-1.78%) |
Jul 11, 2011 | 60.05 | 60.08 | 58.71 | 59.00 | 1,801,127 | -1.67(-2.75%) |
Jul 08, 2011 | 60.55 | 60.73 | 60.13 | 60.67 | 1,442,882 | -0.68(-1.12%) |
Jul 07, 2011 | 61.00 | 61.63 | 61.00 | 61.35 | 2,162,735 | +1.03(+1.71%) |
Jul 06, 2011 | 60.04 | 60.43 | 59.55 | 60.32 | 1,694,573 | +0.13(+0.22%) |
Jul 05, 2011 | 60.00 | 60.42 | 59.63 | 60.19 | 1,880,898 | +0.19(+0.31%) |
Jul 01, 2011 | 58.78 | 60.70 | 58.48 | 60.00 | 2,426,157 | +1.32(+2.25%) |
Jun 30, 2011 | 57.45 | 58.71 | 57.40 | 58.68 | 2,134,663 | +1.47(+2.56%) |
Jun 29, 2011 | 57.00 | 57.25 | 56.45 | 57.22 | 2,354,653 | +0.54(+0.95%) |
Jun 28, 2011 | 56.78 | 57.05 | 56.58 | 56.68 | 2,189,008 | +0.07(+0.13%) |
Jun 27, 2011 | 57.78 | 57.84 | 56.43 | 56.61 | 3,442,814 | +0.18(+0.32%) |
Jun 24, 2011 | 57.78 | 57.92 | 56.28 | 56.43 | 2,362,049 | -1.45(-2.51%) |
Jun 23, 2011 | 55.96 | 57.88 | 55.81 | 57.88 | 2,705,097 | +1.16(+2.05%) |
Jun 22, 2011 | 56.97 | 57.05 | 56.50 | 56.71 | 1,993,950 | -0.25(-0.44%) |
Jun 21, 2011 | 56.47 | 57.17 | 56.40 | 56.96 | 1,399,285 | +0.90(+1.61%) |
Jun 20, 2011 | 55.91 | 56.14 | 55.82 | 56.06 | 1,665,486 | +0.44(+0.79%) |
Jun 17, 2011 | 56.09 | 56.47 | 55.51 | 55.62 | 2,239,986 | +0.06(+0.10%) |
Jun 16, 2011 | 54.94 | 55.90 | 54.50 | 55.56 | 2,228,628 | +0.40(+0.72%) |
Jun 15, 2011 | 55.31 | 55.79 | 55.12 | 55.16 | 2,332,510 | -0.78(-1.40%) |
Jun 14, 2011 | 54.79 | 56.08 | 54.74 | 55.95 | 1,522,973 | +1.60(+2.95%) |
Jun 13, 2011 | 55.03 | 55.29 | 54.19 | 54.34 | 1,496,641 | -0.34(-0.63%) |
Jun 10, 2011 | 55.90 | 55.98 | 54.52 | 54.68 | 1,753,958 | -1.40(-2.50%) |
Jun 09, 2011 | 55.77 | 56.43 | 55.48 | 56.08 | 1,283,182 | +0.31(+0.55%) |
Jun 08, 2011 | 56.43 | 56.65 | 55.72 | 55.77 | 1,628,656 | -0.95(-1.68%) |
Jun 07, 2011 | 56.15 | 57.13 | 55.49 | 56.73 | 2,741,919 | +0.86(+1.53%) |
Jun 06, 2011 | 56.00 | 56.40 | 55.66 | 55.87 | 1,943,461 | -0.27(-0.48%) |
Jun 03, 2011 | 56.86 | 56.86 | 55.66 | 56.14 | 3,069,455 | -2.23(-3.82%) |
May 24, 2011 | 59.90 | 60.00 | 58.27 | 58.37 | 2,740,511 | -1.42(-2.37%) |
May 23, 2011 | 60.53 | 60.53 | 59.48 | 59.79 | 1,326,035 | -1.60(-2.60%) |
May 20, 2011 | 61.67 | 61.73 | 61.13 | 61.39 | 1,397,349 | -0.38(-0.62%) |
May 19, 2011 | 61.60 | 62.22 | 61.27 | 61.77 | 1,395,226 | +0.39(+0.64%) |
May 18, 2011 | 59.90 | 61.42 | 59.72 | 61.38 | 1,894,933 | +1.67(+2.80%) |
May 17, 2011 | 59.84 | 60.09 | 59.12 | 59.71 | 1,771,219 | -0.26(-0.43%) |
May 16, 2011 | 59.93 | 60.90 | 59.81 | 59.97 | 1,719,096 | -0.35(-0.58%) |
May 13, 2011 | 61.07 | 61.10 | 59.98 | 60.32 | 1,414,811 | -0.60(-0.99%) |
May 12, 2011 | 61.00 | 61.30 | 60.38 | 60.92 | 1,914,286 | -0.21(-0.35%) |
May 11, 2011 | 61.61 | 61.65 | 60.57 | 61.13 | 2,285,196 | -0.46(-0.74%) |
May 10, 2011 | 60.22 | 61.74 | 60.22 | 61.59 | 1,977,595 | +1.46(+2.42%) |
May 09, 2011 | 59.86 | 60.55 | 59.47 | 60.13 | 2,544,507 | +0.20(+0.33%) |
May 06, 2011 | 60.95 | 61.59 | 59.69 | 59.94 | 2,908,773 | -0.33(-0.55%) |
May 05, 2011 | 58.56 | 60.84 | 58.44 | 60.27 | 4,952,275 | +1.40(+2.38%) |
May 04, 2011 | 58.49 | 59.29 | 58.12 | 58.87 | 3,054,818 | +0.54(+0.92%) |
May 03, 2011 | 59.11 | 59.33 | 57.92 | 58.33 | 2,805,125 | -0.83(-1.40%) |