Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 65.50 | 65.50 | 63.70 | 64.50 | 39,995 | -0.20(-0.31%) |
Apr 27, 2012 | 66.40 | 66.40 | 64.10 | 64.70 | 50,717 | -1.70(-2.56%) |
Apr 26, 2012 | 64.20 | 66.50 | 63.90 | 66.40 | 85,261 | +2.20(+3.43%) |
Apr 25, 2012 | 63.60 | 64.59 | 62.40 | 64.20 | 54,943 | +1.10(+1.74%) |
Apr 24, 2012 | 63.60 | 63.80 | 62.70 | 63.10 | 38,334 | -0.20(-0.32%) |
Apr 23, 2012 | 62.40 | 63.50 | 61.00 | 63.30 | 48,423 | -0.40(-0.63%) |
Apr 20, 2012 | 62.80 | 64.00 | 62.40 | 63.70 | 76,757 | +1.90(+3.07%) |
Apr 19, 2012 | 60.70 | 61.80 | 60.40 | 61.80 | 45,467 | +0.80(+1.31%) |
Apr 18, 2012 | 62.10 | 63.10 | 60.00 | 61.00 | 113,861 | -2.00(-3.17%) |
Apr 17, 2012 | 63.50 | 63.90 | 61.90 | 63.00 | 93,257 | -0.40(-0.63%) |
Apr 16, 2012 | 64.00 | 64.00 | 61.10 | 63.40 | 116,192 | -0.10(-0.16%) |
Apr 13, 2012 | 64.70 | 64.89 | 63.30 | 63.50 | 63,310 | -1.30(-2.01%) |
Apr 12, 2012 | 61.90 | 65.80 | 61.60 | 64.80 | 190,043 | +4.80(+8.00%) |
Apr 11, 2012 | 59.70 | 60.10 | 58.30 | 60.00 | 47,371 | +1.10(+1.87%) |
Apr 10, 2012 | 59.80 | 60.05 | 58.50 | 58.90 | 48,972 | -1.10(-1.83%) |
Apr 09, 2012 | 61.00 | 61.40 | 59.70 | 60.00 | 27,407 | -2.00(-3.23%) |
Apr 05, 2012 | 61.60 | 63.10 | 61.30 | 62.00 | 38,524 | +0.40(+0.65%) |
Apr 04, 2012 | 62.80 | 63.40 | 61.00 | 61.60 | 56,656 | -2.30(-3.60%) |
Apr 03, 2012 | 64.10 | 64.50 | 63.40 | 63.90 | 69,743 | -0.20(-0.31%) |
Apr 02, 2012 | 63.10 | 64.20 | 62.50 | 64.10 | 118,209 | +1.20(+1.91%) |
Mar 30, 2012 | 60.80 | 63.20 | 59.60 | 62.90 | 126,625 | +4.50(+7.71%) |
Mar 29, 2012 | 58.60 | 58.90 | 57.00 | 58.40 | 91,633 | -1.00(-1.68%) |
Mar 28, 2012 | 60.40 | 60.60 | 58.90 | 59.40 | 53,445 | -1.10(-1.82%) |
Mar 27, 2012 | 61.40 | 61.70 | 60.30 | 60.50 | 46,827 | -0.90(-1.47%) |
Mar 26, 2012 | 60.60 | 61.50 | 60.40 | 61.40 | 93,237 | +1.10(+1.82%) |
Mar 23, 2012 | 58.30 | 60.90 | 58.30 | 60.30 | 70,069 | +1.40(+2.38%) |
Mar 22, 2012 | 59.60 | 59.60 | 58.00 | 58.90 | 34,249 | -1.20(-2.00%) |
Mar 21, 2012 | 60.20 | 60.50 | 59.50 | 60.10 | 29,195 | +0.00(+0.00%) |
Mar 20, 2012 | 60.60 | 61.00 | 59.10 | 60.10 | 61,103 | -0.60(-0.99%) |
Mar 19, 2012 | 59.90 | 61.30 | 59.20 | 60.70 | 72,677 | +0.90(+1.51%) |
Mar 16, 2012 | 61.20 | 61.20 | 59.00 | 59.80 | 74,601 | -1.00(-1.64%) |
Mar 15, 2012 | 61.40 | 61.80 | 60.20 | 60.80 | 47,372 | +0.00(+0.00%) |
Mar 14, 2012 | 61.70 | 62.00 | 60.20 | 60.80 | 45,482 | -0.90(-1.46%) |
Mar 13, 2012 | 61.00 | 62.30 | 60.20 | 61.70 | 62,596 | +0.70(+1.15%) |
Mar 12, 2012 | 62.70 | 62.90 | 61.00 | 61.00 | 48,238 | -1.50(-2.40%) |
Mar 09, 2012 | 61.80 | 63.50 | 61.80 | 62.50 | 74,060 | +1.30(+2.12%) |
Mar 08, 2012 | 58.40 | 62.60 | 58.40 | 61.20 | 151,241 | +3.10(+5.34%) |
Mar 07, 2012 | 55.80 | 58.10 | 55.25 | 58.10 | 93,329 | +2.50(+4.50%) |
Mar 06, 2012 | 55.80 | 56.10 | 54.10 | 55.60 | 138,323 | -1.70(-2.97%) |
Mar 05, 2012 | 57.40 | 58.00 | 56.10 | 57.30 | 108,938 | -0.40(-0.69%) |
Mar 02, 2012 | 60.00 | 60.00 | 57.40 | 57.70 | 69,773 | -2.30(-3.83%) |
Mar 01, 2012 | 58.40 | 60.00 | 58.10 | 60.00 | 77,102 | +1.70(+2.92%) |
Feb 29, 2012 | 58.20 | 59.10 | 57.40 | 58.30 | 174,011 | +0.40(+0.69%) |
Feb 28, 2012 | 61.00 | 61.30 | 57.50 | 57.90 | 243,136 | -2.20(-3.66%) |
Feb 27, 2012 | 58.20 | 61.70 | 57.00 | 60.10 | 195,368 | +2.20(+3.80%) |
Feb 24, 2012 | 58.20 | 59.50 | 57.20 | 57.90 | 72,439 | -0.50(-0.86%) |
Feb 23, 2012 | 59.80 | 59.80 | 58.20 | 58.40 | 58,576 | -1.30(-2.18%) |
Feb 22, 2012 | 60.10 | 60.60 | 59.40 | 59.70 | 27,840 | -0.30(-0.50%) |
Feb 21, 2012 | 59.50 | 61.90 | 58.50 | 60.00 | 90,348 | +0.90(+1.52%) |
Feb 17, 2012 | 59.10 | 59.30 | 58.10 | 59.10 | 50,017 | +0.60(+1.03%) |
Feb 16, 2012 | 57.50 | 58.90 | 57.40 | 58.50 | 64,390 | +0.60(+1.04%) |
Feb 15, 2012 | 57.10 | 58.00 | 56.40 | 57.90 | 54,796 | +1.30(+2.30%) |
Feb 14, 2012 | 56.60 | 56.90 | 55.60 | 56.60 | 41,627 | -0.10(-0.18%) |
Feb 13, 2012 | 57.00 | 57.00 | 56.10 | 56.70 | 72,594 | +0.10(+0.18%) |
Feb 10, 2012 | 57.00 | 57.50 | 55.40 | 56.60 | 75,899 | -1.40(-2.41%) |
Feb 09, 2012 | 58.10 | 58.30 | 57.20 | 58.00 | 42,764 | +0.10(+0.17%) |
Feb 08, 2012 | 58.80 | 59.30 | 57.50 | 57.90 | 77,538 | -0.80(-1.36%) |
Feb 07, 2012 | 59.10 | 59.80 | 57.90 | 58.70 | 57,397 | +0.20(+0.34%) |
Feb 06, 2012 | 59.20 | 59.60 | 57.80 | 58.50 | 69,282 | -1.00(-1.68%) |
Feb 03, 2012 | 59.50 | 60.40 | 59.20 | 59.50 | 66,640 | +0.80(+1.36%) |
Feb 02, 2012 | 57.80 | 59.20 | 57.60 | 58.70 | 64,728 | +0.80(+1.38%) |
Feb 01, 2012 | 57.50 | 58.60 | 56.00 | 57.90 | 105,424 | +0.20(+0.35%) |
Jan 31, 2012 | 55.80 | 57.70 | 55.50 | 57.70 | 69,186 | +2.70(+4.91%) |
Jan 30, 2012 | 55.40 | 55.70 | 54.10 | 55.00 | 34,886 | -1.40(-2.48%) |
Jan 27, 2012 | 55.20 | 57.20 | 55.00 | 56.40 | 66,705 | +0.60(+1.08%) |
Jan 26, 2012 | 55.20 | 56.30 | 54.90 | 55.80 | 95,582 | +0.80(+1.45%) |
Jan 25, 2012 | 53.00 | 55.00 | 51.80 | 55.00 | 81,276 | +2.60(+4.96%) |
Jan 24, 2012 | 53.10 | 53.80 | 51.80 | 52.40 | 51,314 | -1.70(-3.14%) |
Jan 23, 2012 | 54.40 | 55.00 | 53.80 | 54.10 | 79,712 | +0.50(+0.93%) |
Jan 20, 2012 | 53.00 | 54.40 | 52.30 | 53.60 | 69,271 | +0.10(+0.19%) |
Jan 19, 2012 | 51.80 | 54.50 | 51.50 | 53.50 | 141,049 | +2.60(+5.11%) |
Jan 18, 2012 | 48.20 | 51.50 | 47.60 | 50.90 | 81,945 | +2.70(+5.60%) |
Jan 17, 2012 | 48.10 | 48.80 | 47.30 | 48.20 | 76,820 | +0.90(+1.90%) |
Jan 13, 2012 | 48.10 | 48.40 | 46.10 | 47.30 | 81,462 | -1.20(-2.47%) |
Jan 12, 2012 | 49.00 | 49.30 | 48.40 | 48.50 | 137,392 | -0.20(-0.41%) |
Jan 11, 2012 | 49.80 | 50.20 | 48.70 | 48.70 | 86,156 | -1.40(-2.79%) |
Jan 10, 2012 | 50.10 | 50.80 | 49.70 | 50.10 | 37,513 | +0.60(+1.21%) |
Jan 09, 2012 | 49.10 | 49.90 | 48.60 | 49.50 | 64,569 | +0.60(+1.23%) |
Jan 06, 2012 | 50.30 | 51.40 | 48.50 | 48.90 | 78,470 | -1.20(-2.40%) |
Jan 05, 2012 | 49.30 | 50.30 | 48.00 | 50.10 | 70,113 | +0.10(+0.20%) |
Jan 04, 2012 | 50.70 | 52.20 | 49.40 | 50.00 | 136,181 | +2.00(+4.17%) |
Dec 30, 2011 | 47.20 | 48.60 | 47.20 | 48.00 | 57,771 | +0.80(+1.69%) |
Dec 29, 2011 | 46.30 | 47.40 | 46.10 | 47.20 | 82,781 | +0.80(+1.72%) |
Dec 28, 2011 | 47.60 | 47.60 | 45.90 | 46.40 | 77,870 | -1.10(-2.32%) |
Dec 27, 2011 | 46.20 | 47.90 | 45.90 | 47.50 | 61,436 | +1.10(+2.37%) |
Dec 23, 2011 | 46.20 | 46.70 | 45.30 | 46.40 | 53,863 | +0.10(+0.22%) |
Dec 21, 2011 | 46.20 | 46.60 | 45.20 | 46.30 | 152,664 | +0.50(+1.09%) |
Dec 20, 2011 | 45.50 | 47.20 | 45.50 | 45.80 | 120,182 | +1.50(+3.39%) |
Dec 19, 2011 | 45.80 | 45.80 | 43.40 | 44.30 | 150,680 | -1.30(-2.85%) |
Dec 16, 2011 | 46.00 | 46.50 | 45.00 | 45.60 | 168,590 | +0.00(+0.00%) |
Dec 15, 2011 | 46.50 | 46.60 | 43.40 | 45.60 | 139,049 | -0.10(-0.22%) |
Dec 14, 2011 | 48.20 | 48.20 | 44.60 | 45.70 | 179,132 | -3.00(-6.16%) |
Dec 13, 2011 | 50.70 | 51.80 | 48.70 | 48.70 | 123,657 | -1.40(-2.79%) |
Dec 12, 2011 | 51.40 | 51.50 | 49.79 | 50.10 | 107,725 | -2.10(-4.02%) |
Dec 09, 2011 | 52.60 | 53.60 | 51.70 | 52.20 | 90,730 | +0.20(+0.38%) |
Dec 08, 2011 | 54.80 | 55.00 | 52.00 | 52.00 | 48,620 | -3.50(-6.31%) |
Dec 07, 2011 | 55.20 | 55.80 | 54.30 | 55.50 | 58,781 | +0.10(+0.18%) |
Dec 06, 2011 | 56.20 | 56.30 | 55.20 | 55.40 | 97,736 | -0.70(-1.25%) |
Dec 05, 2011 | 59.10 | 59.10 | 55.70 | 56.10 | 126,553 | -1.20(-2.09%) |
Dec 02, 2011 | 61.80 | 61.80 | 55.80 | 57.30 | 160,947 | -5.00(-8.03%) |
Dec 01, 2011 | 63.20 | 63.80 | 61.00 | 62.30 | 39,327 | -1.50(-2.35%) |
Nov 30, 2011 | 60.80 | 64.80 | 60.80 | 63.80 | 118,218 | +4.20(+7.05%) |
Nov 29, 2011 | 58.10 | 59.80 | 58.00 | 59.60 | 44,269 | +1.50(+2.58%) |
Nov 28, 2011 | 55.80 | 58.50 | 55.10 | 58.10 | 49,051 | +4.30(+7.99%) |
Nov 25, 2011 | 54.40 | 55.50 | 53.10 | 53.80 | 26,347 | -1.50(-2.71%) |
Nov 23, 2011 | 56.10 | 58.50 | 55.00 | 55.30 | 71,377 | -1.70(-2.98%) |
Nov 22, 2011 | 58.70 | 58.70 | 57.00 | 57.00 | 73,986 | -1.10(-1.89%) |
Nov 21, 2011 | 59.00 | 59.30 | 57.50 | 58.10 | 66,593 | -2.60(-4.28%) |
Nov 18, 2011 | 60.10 | 61.60 | 60.10 | 60.70 | 66,408 | +1.20(+2.02%) |
Nov 17, 2011 | 60.60 | 61.30 | 59.10 | 59.50 | 75,293 | -1.30(-2.14%) |
Nov 16, 2011 | 62.00 | 62.70 | 60.60 | 60.80 | 59,636 | -1.40(-2.25%) |
Nov 15, 2011 | 63.30 | 63.30 | 61.90 | 62.20 | 39,660 | -1.20(-1.89%) |
Nov 14, 2011 | 63.40 | 64.00 | 62.80 | 63.40 | 26,976 | -0.10(-0.16%) |
Nov 11, 2011 | 64.00 | 65.00 | 63.30 | 63.50 | 39,425 | +0.50(+0.79%) |
Nov 10, 2011 | 62.00 | 63.90 | 61.50 | 63.00 | 38,773 | +0.90(+1.45%) |
Nov 09, 2011 | 61.80 | 64.70 | 61.50 | 62.10 | 76,459 | -1.50(-2.36%) |
Nov 08, 2011 | 62.20 | 64.50 | 61.39 | 63.60 | 74,287 | +1.90(+3.08%) |
Nov 07, 2011 | 61.50 | 61.70 | 60.10 | 61.70 | 25,850 | +0.10(+0.16%) |
Nov 04, 2011 | 61.50 | 62.20 | 59.70 | 61.60 | 32,346 | -0.70(-1.12%) |
Nov 03, 2011 | 61.70 | 62.40 | 59.40 | 62.30 | 38,048 | +1.90(+3.15%) |
Nov 02, 2011 | 60.70 | 61.20 | 59.00 | 60.40 | 47,083 | +1.40(+2.37%) |
Nov 01, 2011 | 59.00 | 60.90 | 56.70 | 59.00 | 98,262 | -1.80(-2.96%) |
Oct 31, 2011 | 63.80 | 63.80 | 60.80 | 60.80 | 35,436 | -3.80(-5.88%) |
Oct 28, 2011 | 64.80 | 65.00 | 62.70 | 64.60 | 35,655 | -0.10(-0.15%) |
Oct 27, 2011 | 65.60 | 67.00 | 63.80 | 64.70 | 49,653 | +2.20(+3.52%) |
Oct 26, 2011 | 62.30 | 63.60 | 60.50 | 62.50 | 39,779 | +0.50(+0.81%) |
Oct 25, 2011 | 63.10 | 64.50 | 61.05 | 62.00 | 58,919 | -1.20(-1.90%) |
Oct 24, 2011 | 61.20 | 63.40 | 60.90 | 63.20 | 44,860 | +1.90(+3.10%) |
Oct 21, 2011 | 61.00 | 62.00 | 59.60 | 61.30 | 61,940 | +1.60(+2.68%) |
Oct 20, 2011 | 60.20 | 60.90 | 58.00 | 59.70 | 62,283 | -0.40(-0.67%) |
Oct 19, 2011 | 61.60 | 62.60 | 58.74 | 60.10 | 81,095 | -1.70(-2.75%) |
Oct 18, 2011 | 57.80 | 62.00 | 56.60 | 61.80 | 101,355 | +4.00(+6.92%) |
Oct 17, 2011 | 59.50 | 60.00 | 56.60 | 57.80 | 58,112 | -2.20(-3.67%) |
Oct 14, 2011 | 58.20 | 60.30 | 58.00 | 60.00 | 67,730 | +3.10(+5.45%) |
Oct 13, 2011 | 56.30 | 57.10 | 54.30 | 56.90 | 58,051 | +0.10(+0.18%) |
Oct 12, 2011 | 53.40 | 58.30 | 53.20 | 56.80 | 137,853 | +4.90(+9.44%) |
Oct 11, 2011 | 50.30 | 52.90 | 49.61 | 51.90 | 74,068 | +1.70(+3.39%) |
Oct 10, 2011 | 49.30 | 50.90 | 49.10 | 50.20 | 25,704 | +2.30(+4.80%) |
Oct 07, 2011 | 50.10 | 50.40 | 47.80 | 47.90 | 41,273 | -1.30(-2.64%) |
Oct 06, 2011 | 50.10 | 50.20 | 47.40 | 49.20 | 108,076 | +1.50(+3.14%) |
Oct 05, 2011 | 46.20 | 48.30 | 45.00 | 47.70 | 100,012 | +0.70(+1.49%) |
Oct 04, 2011 | 43.20 | 47.00 | 42.00 | 47.00 | 105,127 | +2.80(+6.33%) |
Oct 03, 2011 | 46.40 | 47.10 | 44.20 | 44.20 | 131,619 | -3.50(-7.34%) |
Sep 30, 2011 | 46.50 | 48.20 | 46.30 | 47.70 | 87,172 | +0.90(+1.92%) |
Sep 29, 2011 | 49.10 | 50.00 | 46.30 | 46.80 | 115,845 | -1.50(-3.11%) |
Sep 28, 2011 | 51.50 | 52.40 | 48.10 | 48.30 | 73,120 | -3.70(-7.12%) |
Sep 27, 2011 | 51.80 | 54.10 | 51.60 | 52.00 | 58,917 | +1.40(+2.77%) |
Sep 26, 2011 | 50.70 | 51.00 | 47.86 | 50.60 | 97,868 | +0.60(+1.20%) |
Sep 23, 2011 | 50.90 | 51.70 | 49.93 | 50.00 | 50,219 | -0.90(-1.77%) |
Sep 22, 2011 | 52.10 | 54.00 | 50.40 | 50.90 | 100,291 | -4.80(-8.62%) |
Sep 21, 2011 | 58.30 | 59.20 | 55.30 | 55.70 | 54,163 | -3.00(-5.11%) |
Sep 20, 2011 | 60.00 | 60.20 | 58.70 | 58.70 | 40,409 | -1.30(-2.17%) |
Sep 19, 2011 | 60.60 | 61.80 | 59.10 | 60.00 | 47,226 | -2.00(-3.23%) |
Sep 16, 2011 | 61.60 | 62.40 | 60.10 | 62.00 | 52,826 | +0.60(+0.98%) |
Sep 15, 2011 | 61.50 | 62.20 | 60.30 | 61.40 | 34,036 | +1.50(+2.50%) |
Sep 14, 2011 | 60.50 | 61.60 | 59.40 | 59.90 | 55,701 | +1.20(+2.04%) |
Sep 13, 2011 | 58.80 | 59.30 | 57.50 | 58.70 | 43,834 | +0.70(+1.21%) |
Sep 12, 2011 | 58.20 | 59.12 | 56.60 | 58.00 | 66,019 | -0.50(-0.85%) |
Sep 09, 2011 | 59.90 | 61.35 | 58.50 | 58.50 | 66,696 | -3.00(-4.88%) |
Sep 08, 2011 | 62.30 | 63.00 | 60.90 | 61.50 | 38,869 | -1.10(-1.76%) |
Sep 07, 2011 | 62.50 | 64.60 | 62.10 | 62.60 | 72,918 | +1.00(+1.62%) |
Sep 06, 2011 | 58.90 | 62.00 | 58.90 | 61.60 | 74,657 | -0.20(-0.32%) |
Sep 02, 2011 | 61.90 | 63.10 | 61.10 | 61.80 | 52,405 | -2.20(-3.44%) |
Sep 01, 2011 | 63.10 | 64.60 | 62.70 | 64.00 | 68,381 | +1.60(+2.56%) |
Aug 31, 2011 | 64.50 | 65.80 | 62.40 | 62.40 | 182,652 | -1.50(-2.35%) |
Aug 30, 2011 | 61.60 | 64.60 | 61.30 | 63.90 | 97,704 | +1.60(+2.57%) |
Aug 29, 2011 | 59.20 | 62.40 | 59.00 | 62.30 | 57,871 | +3.90(+6.68%) |
Aug 26, 2011 | 56.00 | 58.70 | 54.70 | 58.40 | 57,918 | +1.70(+3.00%) |
Aug 25, 2011 | 58.80 | 59.70 | 56.10 | 56.70 | 62,975 | -1.60(-2.74%) |
Aug 24, 2011 | 57.90 | 58.70 | 56.50 | 58.30 | 41,412 | +0.30(+0.52%) |
Aug 23, 2011 | 56.10 | 58.10 | 55.45 | 58.00 | 52,925 | +2.20(+3.94%) |
Aug 22, 2011 | 56.80 | 57.30 | 54.70 | 55.80 | 75,928 | +1.10(+2.01%) |
Aug 19, 2011 | 55.90 | 58.20 | 54.20 | 54.70 | 54,897 | -2.00(-3.53%) |
Aug 18, 2011 | 56.70 | 57.30 | 55.30 | 56.70 | 66,887 | -2.80(-4.71%) |
Aug 17, 2011 | 58.50 | 60.00 | 57.80 | 59.50 | 62,843 | +1.80(+3.12%) |
Aug 16, 2011 | 59.20 | 59.70 | 57.10 | 57.70 | 68,850 | -2.40(-3.99%) |
Aug 15, 2011 | 58.30 | 61.10 | 58.20 | 60.10 | 63,317 | +2.60(+4.52%) |
Aug 12, 2011 | 58.60 | 59.48 | 56.60 | 57.50 | 57,443 | -0.40(-0.69%) |
Aug 11, 2011 | 56.50 | 58.50 | 54.30 | 57.90 | 131,189 | +1.90(+3.39%) |
Aug 10, 2011 | 53.30 | 57.00 | 52.50 | 56.00 | 176,723 | +1.50(+2.75%) |
Aug 09, 2011 | 60.60 | 57.10 | 50.40 | 54.50 | 159,518 | +1.00(+1.87%) |
Aug 08, 2011 | 55.80 | 58.80 | 52.90 | 53.50 | 172,901 | -7.50(-12.30%) |
Aug 05, 2011 | 62.10 | 63.50 | 58.10 | 61.00 | 129,907 | -1.40(-2.24%) |
Aug 04, 2011 | 66.90 | 67.10 | 62.30 | 62.40 | 99,037 | -5.90(-8.64%) |
Aug 03, 2011 | 69.40 | 69.50 | 66.60 | 68.30 | 135,303 | -0.50(-0.73%) |
Aug 02, 2011 | 69.00 | 70.10 | 68.80 | 68.80 | 80,811 | -0.70(-1.01%) |
Aug 01, 2011 | 68.30 | 71.50 | 68.30 | 69.50 | 38,896 | +0.00(+0.00%) |
Jul 29, 2011 | 69.30 | 69.90 | 67.50 | 69.50 | 58,329 | -0.50(-0.71%) |
Jul 28, 2011 | 70.20 | 71.70 | 68.80 | 70.00 | 50,274 | +0.30(+0.43%) |
Jul 27, 2011 | 71.30 | 71.80 | 69.11 | 69.70 | 74,098 | -2.10(-2.92%) |
Jul 26, 2011 | 70.10 | 72.30 | 70.10 | 71.80 | 62,951 | +0.90(+1.27%) |
Jul 25, 2011 | 71.20 | 72.60 | 70.50 | 70.90 | 53,788 | -1.10(-1.53%) |
Jul 22, 2011 | 71.70 | 72.70 | 71.70 | 72.00 | 103,490 | +0.80(+1.12%) |
Jul 21, 2011 | 68.00 | 71.20 | 67.80 | 71.20 | 168,615 | +3.70(+5.48%) |
Jul 20, 2011 | 66.30 | 68.20 | 66.00 | 67.50 | 82,947 | +1.50(+2.27%) |
Jul 19, 2011 | 64.60 | 66.90 | 64.60 | 66.00 | 83,869 | +1.90(+2.96%) |
Jul 18, 2011 | 64.50 | 64.60 | 63.30 | 64.10 | 44,389 | -1.20(-1.84%) |
Jul 15, 2011 | 64.80 | 65.55 | 64.40 | 65.30 | 45,187 | +1.30(+2.03%) |
Jul 14, 2011 | 66.10 | 66.30 | 63.70 | 64.00 | 68,015 | -1.60(-2.44%) |
Jul 13, 2011 | 64.90 | 66.70 | 64.50 | 65.60 | 81,521 | +1.40(+2.18%) |
Jul 12, 2011 | 63.30 | 64.20 | 60.00 | 64.20 | 195,204 | +0.50(+0.78%) |
Jul 11, 2011 | 66.00 | 66.10 | 63.10 | 63.70 | 71,590 | -3.30(-4.93%) |
Jul 08, 2011 | 65.90 | 67.00 | 65.30 | 67.00 | 50,053 | +0.00(+0.00%) |
Jul 07, 2011 | 67.50 | 68.40 | 66.90 | 67.00 | 55,786 | +0.00(+0.00%) |
Jul 06, 2011 | 68.10 | 68.30 | 66.30 | 67.00 | 49,363 | -1.40(-2.05%) |
Jul 05, 2011 | 68.20 | 69.90 | 67.60 | 68.40 | 70,021 | +1.60(+2.40%) |
Jul 01, 2011 | 65.20 | 68.20 | 64.80 | 66.80 | 67,572 | +0.70(+1.06%) |
Jun 30, 2011 | 64.90 | 66.70 | 64.40 | 66.10 | 90,265 | +1.10(+1.69%) |
Jun 29, 2011 | 62.00 | 65.40 | 61.40 | 65.00 | 245,238 | +3.40(+5.52%) |
Jun 28, 2011 | 61.00 | 62.10 | 60.90 | 61.60 | 138,904 | +0.60(+0.98%) |
Jun 27, 2011 | 62.00 | 62.70 | 60.50 | 61.00 | 95,548 | -1.20(-1.93%) |
Jun 24, 2011 | 63.70 | 63.80 | 61.90 | 62.20 | 39,923 | -1.20(-1.89%) |
Jun 23, 2011 | 63.50 | 64.00 | 62.10 | 63.40 | 85,348 | -1.90(-2.91%) |
Jun 22, 2011 | 65.10 | 67.00 | 64.50 | 65.30 | 68,396 | -0.20(-0.31%) |
Jun 21, 2011 | 64.00 | 65.60 | 64.00 | 65.50 | 100,933 | +2.00(+3.15%) |
Jun 20, 2011 | 62.80 | 63.50 | 62.70 | 63.50 | 64,848 | +1.00(+1.60%) |
Jun 17, 2011 | 63.10 | 63.60 | 62.40 | 62.50 | 83,354 | -0.90(-1.42%) |
Jun 16, 2011 | 63.50 | 63.60 | 62.10 | 63.40 | 70,244 | +0.80(+1.28%) |
Jun 15, 2011 | 64.20 | 64.60 | 62.50 | 62.60 | 73,646 | -2.10(-3.25%) |
Jun 14, 2011 | 64.10 | 64.90 | 63.70 | 64.70 | 49,368 | +1.70(+2.70%) |
Jun 13, 2011 | 65.30 | 65.60 | 61.50 | 63.00 | 122,613 | -2.10(-3.23%) |
Jun 10, 2011 | 64.10 | 65.80 | 63.70 | 65.10 | 88,466 | +0.50(+0.77%) |
Jun 09, 2011 | 65.40 | 65.60 | 64.30 | 64.60 | 60,807 | +0.20(+0.31%) |
Jun 08, 2011 | 64.30 | 65.90 | 64.20 | 64.40 | 62,636 | +0.00(+0.00%) |
Jun 07, 2011 | 65.70 | 66.60 | 64.30 | 64.40 | 151,695 | -1.90(-2.87%) |
Jun 06, 2011 | 66.90 | 68.10 | 65.30 | 66.30 | 110,202 | -1.70(-2.50%) |
Jun 03, 2011 | 68.10 | 69.20 | 67.00 | 68.00 | 74,140 | -2.50(-3.55%) |
May 24, 2011 | 70.20 | 71.10 | 69.60 | 70.50 | 66,068 | +0.90(+1.29%) |
May 23, 2011 | 70.20 | 71.00 | 69.30 | 69.60 | 59,755 | -2.00(-2.79%) |
May 20, 2011 | 72.40 | 72.70 | 70.80 | 71.60 | 102,517 | -1.10(-1.51%) |
May 19, 2011 | 74.30 | 74.30 | 72.05 | 72.70 | 137,584 | -1.10(-1.49%) |
May 18, 2011 | 73.00 | 73.90 | 71.90 | 73.80 | 107,087 | +1.10(+1.51%) |
May 17, 2011 | 71.90 | 73.70 | 71.40 | 72.70 | 132,918 | -0.20(-0.27%) |
May 16, 2011 | 72.20 | 73.40 | 71.80 | 72.90 | 189,221 | +0.10(+0.14%) |
May 13, 2011 | 73.70 | 74.60 | 72.30 | 72.80 | 158,153 | -1.20(-1.62%) |
May 12, 2011 | 73.90 | 75.10 | 72.00 | 74.00 | 338,538 | -0.90(-1.20%) |
May 11, 2011 | 75.80 | 76.50 | 74.10 | 74.90 | 279,629 | -0.30(-0.40%) |
May 10, 2011 | 70.10 | 75.50 | 70.00 | 75.20 | 180,491 | +3.80(+5.32%) |
May 09, 2011 | 70.00 | 71.40 | 69.65 | 71.40 | 128,286 | +1.50(+2.15%) |
May 06, 2011 | 70.50 | 71.20 | 68.70 | 69.90 | 193,684 | +0.40(+0.58%) |
May 05, 2011 | 69.90 | 70.85 | 69.10 | 69.50 | 65,207 | -1.70(-2.39%) |
May 04, 2011 | 71.60 | 71.90 | 69.10 | 71.20 | 95,764 | -0.60(-0.84%) |
May 03, 2011 | 73.00 | 73.20 | 71.40 | 71.80 | 94,481 | -2.00(-2.71%) |