Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 62.32 | 62.52 | 61.52 | 61.66 | 925,288 | -0.79(-1.27%) |
Apr 27, 2012 | 62.74 | 62.89 | 62.04 | 62.45 | 762,561 | +0.01(+0.02%) |
Apr 26, 2012 | 62.12 | 62.54 | 61.82 | 62.44 | 647,705 | +0.18(+0.29%) |
Apr 25, 2012 | 62.32 | 62.67 | 61.67 | 62.26 | 503,809 | +0.36(+0.58%) |
Apr 24, 2012 | 61.32 | 62.27 | 61.18 | 61.90 | 699,011 | +0.59(+0.96%) |
Apr 23, 2012 | 61.72 | 62.01 | 61.03 | 61.32 | 895,350 | -1.14(-1.83%) |
Apr 20, 2012 | 62.43 | 62.69 | 62.22 | 62.46 | 1,302,242 | +0.31(+0.51%) |
Apr 19, 2012 | 62.36 | 62.66 | 61.70 | 62.14 | 1,394,741 | -0.10(-0.16%) |
Apr 18, 2012 | 62.05 | 62.72 | 62.03 | 62.24 | 1,221,787 | -0.17(-0.27%) |
Apr 17, 2012 | 61.81 | 62.58 | 61.53 | 62.42 | 1,219,255 | +1.22(+2.00%) |
Apr 16, 2012 | 60.94 | 62.04 | 60.39 | 61.19 | 1,316,158 | +0.85(+1.41%) |
Apr 13, 2012 | 61.62 | 61.81 | 60.34 | 60.34 | 822,335 | -1.36(-2.20%) |
Apr 12, 2012 | 60.89 | 61.74 | 60.81 | 61.70 | 621,412 | +0.88(+1.45%) |
Apr 11, 2012 | 60.71 | 61.11 | 60.49 | 60.82 | 902,098 | +0.82(+1.37%) |
Apr 10, 2012 | 60.96 | 61.17 | 59.94 | 60.00 | 917,110 | -0.96(-1.57%) |
Apr 09, 2012 | 61.04 | 61.46 | 60.68 | 60.96 | 586,982 | -1.14(-1.83%) |
Apr 05, 2012 | 61.40 | 62.17 | 61.39 | 62.09 | 826,464 | +0.39(+0.64%) |
Apr 04, 2012 | 61.63 | 62.18 | 61.37 | 61.70 | 574,310 | -0.50(-0.80%) |
Apr 03, 2012 | 62.12 | 62.29 | 61.73 | 62.20 | 948,246 | +0.02(+0.03%) |
Apr 02, 2012 | 61.84 | 62.77 | 61.54 | 62.18 | 696,737 | +0.09(+0.14%) |
Mar 30, 2012 | 62.29 | 62.29 | 61.63 | 62.09 | 760,959 | +0.22(+0.36%) |
Mar 29, 2012 | 61.91 | 62.02 | 61.17 | 61.87 | 681,195 | -0.50(-0.80%) |
Mar 28, 2012 | 61.54 | 62.44 | 61.29 | 62.37 | 806,789 | +0.93(+1.51%) |
Mar 27, 2012 | 62.04 | 62.04 | 61.40 | 61.44 | 611,704 | -0.46(-0.75%) |
Mar 26, 2012 | 61.60 | 62.12 | 61.37 | 61.91 | 1,018,536 | +0.54(+0.89%) |
Mar 23, 2012 | 60.87 | 61.42 | 60.49 | 61.37 | 677,437 | +0.62(+1.02%) |
Mar 22, 2012 | 60.62 | 61.00 | 60.28 | 60.74 | 842,410 | -0.35(-0.57%) |
Mar 21, 2012 | 61.37 | 61.75 | 60.83 | 61.09 | 935,448 | -0.56(-0.90%) |
Mar 20, 2012 | 61.56 | 62.16 | 61.08 | 61.65 | 994,036 | -0.26(-0.43%) |
Mar 19, 2012 | 61.23 | 62.27 | 60.68 | 61.92 | 820,664 | +0.67(+1.10%) |
Mar 16, 2012 | 61.01 | 61.60 | 60.51 | 61.24 | 1,268,153 | +0.53(+0.87%) |
Mar 15, 2012 | 59.61 | 60.75 | 59.29 | 60.71 | 780,922 | +1.28(+2.15%) |
Mar 14, 2012 | 59.89 | 60.27 | 58.73 | 59.44 | 1,103,793 | -0.42(-0.70%) |
Mar 13, 2012 | 58.44 | 59.99 | 58.29 | 59.86 | 909,764 | +1.86(+3.20%) |
Mar 12, 2012 | 58.03 | 58.14 | 57.46 | 58.00 | 498,191 | -0.14(-0.25%) |
Mar 09, 2012 | 57.70 | 58.43 | 57.49 | 58.14 | 540,349 | +0.49(+0.84%) |
Mar 08, 2012 | 57.51 | 57.79 | 57.11 | 57.66 | 479,521 | +0.59(+1.04%) |
Mar 07, 2012 | 56.36 | 57.22 | 56.26 | 57.06 | 496,588 | +0.80(+1.42%) |
Mar 06, 2012 | 56.98 | 57.05 | 56.18 | 56.26 | 838,776 | -1.00(-1.75%) |
Mar 05, 2012 | 57.33 | 57.50 | 56.92 | 57.26 | 606,876 | -0.34(-0.58%) |
Mar 02, 2012 | 58.18 | 58.18 | 57.48 | 57.60 | 418,843 | -0.46(-0.79%) |
Mar 01, 2012 | 58.06 | 58.38 | 57.73 | 58.06 | 883,817 | +0.22(+0.38%) |
Feb 29, 2012 | 58.10 | 58.48 | 57.69 | 57.83 | 982,243 | -0.16(-0.28%) |
Feb 28, 2012 | 58.33 | 58.33 | 57.59 | 58.00 | 600,814 | -0.34(-0.58%) |
Feb 27, 2012 | 57.60 | 58.49 | 57.24 | 58.34 | 633,369 | +0.40(+0.68%) |
Feb 24, 2012 | 58.21 | 58.28 | 57.47 | 57.94 | 569,484 | -0.24(-0.41%) |
Feb 23, 2012 | 57.25 | 58.27 | 57.01 | 58.18 | 624,018 | +0.89(+1.55%) |
Feb 22, 2012 | 58.59 | 58.59 | 57.21 | 57.30 | 698,086 | -1.27(-2.17%) |
Feb 21, 2012 | 58.88 | 58.99 | 58.13 | 58.56 | 623,705 | -0.19(-0.33%) |
Feb 17, 2012 | 58.30 | 59.02 | 57.91 | 58.76 | 964,103 | +0.74(+1.28%) |
Feb 16, 2012 | 57.40 | 58.10 | 57.16 | 58.01 | 874,175 | +0.63(+1.10%) |
Feb 15, 2012 | 57.64 | 57.89 | 57.28 | 57.38 | 1,029,985 | -0.04(-0.06%) |
Feb 14, 2012 | 56.97 | 57.51 | 56.38 | 57.42 | 1,061,416 | +0.26(+0.46%) |
Feb 13, 2012 | 57.10 | 57.43 | 56.86 | 57.15 | 658,411 | +0.61(+1.08%) |
Feb 10, 2012 | 56.35 | 56.76 | 56.25 | 56.54 | 574,590 | -0.72(-1.25%) |
Feb 09, 2012 | 58.06 | 58.13 | 57.08 | 57.26 | 682,875 | -0.64(-1.10%) |
Feb 08, 2012 | 57.75 | 58.05 | 57.34 | 57.90 | 562,182 | +0.24(+0.42%) |
Feb 07, 2012 | 57.15 | 57.98 | 57.11 | 57.66 | 581,365 | +0.27(+0.47%) |
Feb 06, 2012 | 58.08 | 58.28 | 57.20 | 57.39 | 664,688 | -1.03(-1.77%) |
Feb 03, 2012 | 57.98 | 58.67 | 57.78 | 58.42 | 869,185 | +1.35(+2.36%) |
Feb 02, 2012 | 57.01 | 57.38 | 56.64 | 57.08 | 504,873 | +0.24(+0.42%) |
Feb 01, 2012 | 56.76 | 57.50 | 56.55 | 56.84 | 997,635 | +0.33(+0.59%) |
Jan 31, 2012 | 56.93 | 57.34 | 56.33 | 56.50 | 708,474 | -0.10(-0.18%) |
Jan 30, 2012 | 56.28 | 56.81 | 56.20 | 56.60 | 597,709 | -0.16(-0.29%) |
Jan 27, 2012 | 56.54 | 57.13 | 56.35 | 56.76 | 753,954 | -0.02(-0.04%) |
Jan 26, 2012 | 58.46 | 58.46 | 56.09 | 56.79 | 998,041 | -1.32(-2.27%) |
Jan 25, 2012 | 57.71 | 58.30 | 57.15 | 58.10 | 882,046 | +0.22(+0.38%) |
Jan 24, 2012 | 57.72 | 57.99 | 57.32 | 57.88 | 897,869 | -0.24(-0.41%) |
Jan 23, 2012 | 57.95 | 58.79 | 57.69 | 58.12 | 724,920 | +0.22(+0.38%) |
Jan 20, 2012 | 57.90 | 58.08 | 57.31 | 57.91 | 908,434 | -0.05(-0.09%) |
Jan 19, 2012 | 57.76 | 58.03 | 57.07 | 57.95 | 985,249 | +0.05(+0.09%) |
Jan 18, 2012 | 57.54 | 58.03 | 56.81 | 57.91 | 1,103,096 | +0.48(+0.84%) |
Jan 17, 2012 | 57.17 | 58.47 | 55.35 | 57.42 | 2,317,148 | -0.92(-1.58%) |
Jan 13, 2012 | 57.25 | 58.66 | 56.74 | 58.34 | 1,814,249 | +0.63(+1.09%) |
Jan 12, 2012 | 57.36 | 57.82 | 56.51 | 57.71 | 1,429,785 | +0.60(+1.04%) |
Jan 11, 2012 | 56.69 | 57.17 | 55.97 | 57.12 | 1,069,189 | +0.33(+0.59%) |
Jan 10, 2012 | 56.67 | 57.36 | 56.39 | 56.79 | 1,442,089 | +0.36(+0.64%) |
Jan 09, 2012 | 55.16 | 56.47 | 55.03 | 56.42 | 1,839,865 | +0.13(+0.23%) |
Jan 06, 2012 | 55.98 | 56.63 | 55.42 | 56.30 | 1,141,614 | +0.16(+0.28%) |
Jan 05, 2012 | 55.00 | 56.29 | 54.66 | 56.14 | 1,084,568 | +0.85(+1.54%) |
Jan 04, 2012 | 54.93 | 55.63 | 54.43 | 55.29 | 865,546 | +1.20(+2.21%) |
Dec 30, 2011 | 54.14 | 54.52 | 54.06 | 54.09 | 551,537 | -0.43(-0.78%) |
Dec 29, 2011 | 53.99 | 54.55 | 53.79 | 54.52 | 525,420 | +0.81(+1.50%) |
Dec 28, 2011 | 54.48 | 54.52 | 53.60 | 53.71 | 565,440 | -0.56(-1.03%) |
Dec 27, 2011 | 54.19 | 54.80 | 54.05 | 54.27 | 483,547 | -0.21(-0.39%) |
Dec 23, 2011 | 54.33 | 54.62 | 53.85 | 54.48 | 515,714 | +0.75(+1.40%) |
Dec 21, 2011 | 53.14 | 53.90 | 52.86 | 53.73 | 1,070,128 | +0.52(+0.97%) |
Dec 20, 2011 | 51.44 | 53.35 | 51.40 | 53.21 | 1,640,937 | +2.69(+5.33%) |
Dec 19, 2011 | 51.76 | 51.80 | 50.32 | 50.52 | 692,896 | -1.03(-1.99%) |
Dec 16, 2011 | 51.33 | 52.34 | 51.14 | 51.55 | 2,012,534 | +0.72(+1.41%) |
Dec 15, 2011 | 51.30 | 51.33 | 50.58 | 50.83 | 1,030,087 | +0.37(+0.73%) |
Dec 14, 2011 | 50.05 | 51.12 | 49.95 | 50.47 | 1,576,431 | +0.18(+0.35%) |
Dec 13, 2011 | 51.43 | 51.74 | 49.88 | 50.29 | 1,400,733 | -0.62(-1.22%) |
Dec 12, 2011 | 50.90 | 51.23 | 50.45 | 50.91 | 1,097,121 | -0.82(-1.59%) |
Dec 09, 2011 | 51.51 | 52.06 | 51.36 | 51.73 | 1,244,237 | +0.74(+1.46%) |
Dec 08, 2011 | 52.45 | 52.58 | 50.83 | 50.99 | 1,722,752 | -1.90(-3.59%) |
Dec 07, 2011 | 52.72 | 53.22 | 52.05 | 52.89 | 2,288,970 | -0.32(-0.60%) |
Dec 06, 2011 | 53.26 | 53.77 | 52.76 | 53.21 | 1,250,685 | -0.32(-0.60%) |
Dec 05, 2011 | 53.16 | 53.67 | 52.89 | 53.53 | 1,581,933 | +1.18(+2.25%) |
Dec 02, 2011 | 52.25 | 53.14 | 52.15 | 52.35 | 1,256,268 | +0.69(+1.33%) |
Dec 01, 2011 | 51.63 | 51.95 | 50.97 | 51.66 | 1,390,630 | -0.05(-0.10%) |
Nov 30, 2011 | 50.28 | 51.83 | 49.61 | 51.71 | 2,053,087 | +3.28(+6.77%) |
Nov 29, 2011 | 48.46 | 48.95 | 48.12 | 48.43 | 1,088,808 | +0.13(+0.28%) |
Nov 28, 2011 | 49.21 | 49.29 | 47.86 | 48.30 | 1,101,094 | +0.81(+1.71%) |
Nov 25, 2011 | 47.29 | 48.18 | 47.15 | 47.48 | 431,491 | +0.19(+0.40%) |
Nov 23, 2011 | 48.44 | 48.47 | 47.25 | 47.29 | 1,553,717 | -1.51(-3.09%) |
Nov 22, 2011 | 48.98 | 49.45 | 48.67 | 48.80 | 949,587 | -0.36(-0.73%) |
Nov 21, 2011 | 49.64 | 49.90 | 48.79 | 49.16 | 1,275,356 | -1.17(-2.33%) |
Nov 18, 2011 | 50.25 | 50.49 | 49.90 | 50.33 | 798,955 | +0.48(+0.96%) |
Nov 17, 2011 | 50.40 | 51.32 | 49.62 | 49.85 | 1,163,605 | -0.60(-1.20%) |
Nov 16, 2011 | 50.45 | 51.78 | 50.30 | 50.46 | 1,278,594 | -0.58(-1.13%) |
Nov 15, 2011 | 50.27 | 51.21 | 50.23 | 51.03 | 1,162,018 | +0.53(+1.04%) |
Nov 14, 2011 | 51.40 | 51.46 | 50.19 | 50.51 | 1,018,548 | -1.33(-2.57%) |
Nov 11, 2011 | 51.47 | 52.13 | 51.35 | 51.84 | 1,415,711 | +1.08(+2.13%) |
Nov 10, 2011 | 50.24 | 50.90 | 49.80 | 50.76 | 1,848,560 | +1.26(+2.55%) |
Nov 09, 2011 | 50.44 | 50.72 | 49.30 | 49.50 | 2,520,563 | -2.29(-4.42%) |
Nov 08, 2011 | 50.88 | 51.93 | 50.39 | 51.78 | 1,623,174 | +1.46(+2.90%) |
Nov 07, 2011 | 50.57 | 50.94 | 50.09 | 50.32 | 1,886,442 | -0.25(-0.49%) |
Nov 04, 2011 | 50.87 | 50.95 | 50.20 | 50.57 | 1,592,950 | -0.72(-1.41%) |
Nov 03, 2011 | 52.06 | 52.10 | 50.15 | 51.29 | 3,371,551 | +0.00(+0.00%) |
Nov 02, 2011 | 51.58 | 52.00 | 50.86 | 51.29 | 3,395,575 | +0.58(+1.13%) |
Nov 01, 2011 | 51.67 | 52.15 | 50.60 | 50.72 | 2,020,577 | -2.67(-4.99%) |
Oct 31, 2011 | 54.36 | 54.71 | 53.37 | 53.38 | 1,787,119 | -1.54(-2.80%) |
Oct 28, 2011 | 55.48 | 55.64 | 54.62 | 54.92 | 1,086,768 | -0.66(-1.19%) |
Oct 27, 2011 | 55.56 | 56.12 | 54.15 | 55.58 | 1,961,719 | +1.90(+3.54%) |
Oct 26, 2011 | 53.48 | 53.94 | 52.80 | 53.68 | 1,164,642 | +1.10(+2.09%) |
Oct 25, 2011 | 53.31 | 53.49 | 52.44 | 52.58 | 1,440,992 | -1.07(-2.00%) |
Oct 24, 2011 | 52.76 | 53.79 | 52.43 | 53.65 | 1,447,231 | +1.09(+2.07%) |
Oct 21, 2011 | 52.01 | 52.63 | 51.60 | 52.56 | 3,605,489 | +1.02(+1.99%) |
Oct 20, 2011 | 51.65 | 52.09 | 50.09 | 51.54 | 2,353,419 | +0.48(+0.95%) |
Oct 19, 2011 | 52.76 | 52.77 | 49.24 | 51.05 | 6,277,647 | -3.00(-5.55%) |
Oct 18, 2011 | 51.93 | 54.58 | 51.76 | 54.06 | 1,504,738 | +2.33(+4.50%) |
Oct 17, 2011 | 52.65 | 52.86 | 51.57 | 51.73 | 1,723,428 | -1.38(-2.60%) |
Oct 14, 2011 | 53.98 | 54.27 | 52.43 | 53.11 | 1,720,226 | -0.12(-0.22%) |
Oct 13, 2011 | 52.67 | 53.81 | 51.39 | 53.23 | 1,902,172 | -0.01(-0.01%) |
Oct 12, 2011 | 52.39 | 53.85 | 52.37 | 53.23 | 1,619,064 | +1.40(+2.69%) |
Oct 11, 2011 | 51.07 | 52.04 | 50.51 | 51.84 | 1,114,197 | -0.03(-0.05%) |
Oct 10, 2011 | 50.88 | 51.87 | 50.39 | 51.87 | 1,105,410 | +2.20(+4.42%) |
Oct 07, 2011 | 51.47 | 51.52 | 49.60 | 49.67 | 1,796,202 | -1.44(-2.83%) |
Oct 06, 2011 | 50.67 | 51.17 | 49.96 | 51.12 | 1,212,621 | +1.97(+4.01%) |
Oct 05, 2011 | 48.96 | 49.34 | 47.87 | 49.15 | 1,448,644 | +0.16(+0.33%) |
Oct 04, 2011 | 47.41 | 49.12 | 46.57 | 48.98 | 2,372,799 | +0.93(+1.93%) |
Oct 03, 2011 | 49.27 | 49.80 | 48.04 | 48.06 | 1,757,793 | -0.97(-1.97%) |
Sep 30, 2011 | 49.99 | 50.63 | 49.03 | 49.03 | 1,513,592 | -1.51(-2.98%) |
Sep 29, 2011 | 50.39 | 51.13 | 49.15 | 50.53 | 1,405,852 | +1.24(+2.52%) |
Sep 28, 2011 | 51.06 | 51.30 | 49.22 | 49.29 | 1,528,649 | -1.73(-3.40%) |
Sep 27, 2011 | 52.46 | 52.63 | 50.66 | 51.03 | 1,516,034 | -0.45(-0.87%) |
Sep 26, 2011 | 48.96 | 51.59 | 48.95 | 51.47 | 1,813,182 | +3.07(+6.35%) |
Sep 23, 2011 | 47.45 | 48.45 | 47.45 | 48.40 | 2,137,995 | +0.78(+1.63%) |
Sep 22, 2011 | 46.92 | 48.14 | 46.58 | 47.62 | 2,428,718 | -0.27(-0.57%) |
Sep 21, 2011 | 50.56 | 50.72 | 47.89 | 47.90 | 1,598,862 | -2.48(-4.93%) |
Sep 20, 2011 | 50.84 | 51.37 | 50.29 | 50.38 | 1,237,390 | -0.13(-0.26%) |
Sep 19, 2011 | 51.12 | 51.15 | 50.15 | 50.51 | 1,325,894 | -1.49(-2.87%) |
Sep 16, 2011 | 52.53 | 52.60 | 51.14 | 52.01 | 1,757,811 | -0.34(-0.64%) |
Sep 15, 2011 | 51.76 | 52.35 | 51.52 | 52.34 | 1,333,991 | +1.19(+2.32%) |
Sep 14, 2011 | 51.32 | 51.85 | 50.26 | 51.16 | 1,889,467 | +0.18(+0.34%) |
Sep 13, 2011 | 50.96 | 51.93 | 50.54 | 50.98 | 1,173,587 | +0.24(+0.47%) |
Sep 12, 2011 | 48.74 | 51.18 | 48.74 | 50.74 | 1,748,704 | +1.30(+2.62%) |
Sep 09, 2011 | 50.73 | 51.32 | 49.41 | 49.45 | 2,186,558 | -1.94(-3.78%) |
Sep 08, 2011 | 52.44 | 52.71 | 51.19 | 51.39 | 1,322,511 | -1.63(-3.07%) |
Sep 07, 2011 | 51.08 | 53.39 | 50.68 | 53.02 | 1,613,512 | +2.79(+5.56%) |
Sep 06, 2011 | 49.31 | 50.25 | 48.93 | 50.23 | 1,320,871 | -0.48(-0.94%) |
Sep 02, 2011 | 51.03 | 51.88 | 50.62 | 50.70 | 1,312,679 | -1.46(-2.80%) |
Sep 01, 2011 | 53.37 | 53.56 | 52.12 | 52.16 | 1,327,706 | -1.19(-2.23%) |
Aug 31, 2011 | 53.40 | 53.89 | 52.81 | 53.35 | 1,305,722 | +0.40(+0.75%) |
Aug 30, 2011 | 53.13 | 53.43 | 52.20 | 52.95 | 1,583,336 | -0.44(-0.83%) |
Aug 29, 2011 | 52.21 | 53.44 | 52.08 | 53.40 | 1,328,051 | +1.70(+3.28%) |
Aug 26, 2011 | 50.55 | 52.01 | 49.71 | 51.70 | 1,496,166 | +0.85(+1.68%) |
Aug 25, 2011 | 52.58 | 53.51 | 50.42 | 50.85 | 2,393,032 | -0.70(-1.36%) |
Aug 24, 2011 | 50.30 | 51.75 | 50.04 | 51.55 | 1,542,857 | +1.11(+2.19%) |
Aug 23, 2011 | 48.89 | 50.45 | 48.11 | 50.44 | 1,711,180 | +1.81(+3.73%) |
Aug 22, 2011 | 49.48 | 49.67 | 48.49 | 48.63 | 1,312,987 | +0.08(+0.16%) |
Aug 19, 2011 | 48.67 | 50.32 | 48.52 | 48.55 | 1,680,558 | -1.18(-2.38%) |
Aug 18, 2011 | 50.21 | 50.50 | 49.36 | 49.73 | 2,243,606 | -1.93(-3.73%) |
Aug 17, 2011 | 51.42 | 52.29 | 51.32 | 51.66 | 1,002,218 | +0.47(+0.92%) |
Aug 16, 2011 | 51.38 | 51.99 | 50.75 | 51.19 | 1,111,030 | -0.80(-1.54%) |
Aug 15, 2011 | 51.28 | 52.00 | 51.21 | 51.99 | 1,271,615 | +1.22(+2.41%) |
Aug 12, 2011 | 52.12 | 52.81 | 50.58 | 50.76 | 2,274,408 | -1.03(-1.99%) |
Aug 11, 2011 | 49.28 | 52.42 | 49.28 | 51.79 | 2,363,487 | +2.87(+5.87%) |
Aug 10, 2011 | 51.28 | 51.28 | 48.86 | 48.92 | 3,027,598 | -3.56(-6.78%) |
Aug 09, 2011 | 53.56 | 52.62 | 49.08 | 52.48 | 3,572,085 | +2.05(+4.07%) |
Aug 08, 2011 | 53.56 | 54.64 | 50.29 | 50.43 | 2,941,470 | -4.23(-7.74%) |
Aug 05, 2011 | 56.91 | 56.98 | 54.41 | 54.66 | 4,718,884 | -1.69(-3.00%) |
Aug 04, 2011 | 58.21 | 58.36 | 56.15 | 56.35 | 2,219,286 | -2.25(-3.84%) |
Aug 03, 2011 | 59.54 | 59.83 | 58.07 | 58.60 | 2,336,200 | -0.90(-1.51%) |
Aug 02, 2011 | 60.42 | 60.60 | 59.46 | 59.50 | 1,560,898 | -1.31(-2.16%) |
Aug 01, 2011 | 60.55 | 61.02 | 59.53 | 60.81 | 1,875,590 | +0.88(+1.46%) |
Jul 29, 2011 | 59.57 | 60.15 | 59.23 | 59.94 | 1,061,973 | -0.06(-0.09%) |
Jul 28, 2011 | 60.63 | 61.08 | 59.92 | 59.99 | 704,019 | -0.57(-0.94%) |
Jul 27, 2011 | 61.14 | 61.51 | 60.50 | 60.56 | 1,072,147 | -0.77(-1.26%) |
Jul 26, 2011 | 61.61 | 62.12 | 61.25 | 61.33 | 906,350 | -0.21(-0.34%) |
Jul 25, 2011 | 61.29 | 61.94 | 61.21 | 61.54 | 1,450,723 | -0.37(-0.59%) |
Jul 22, 2011 | 61.63 | 61.97 | 60.60 | 61.91 | 1,401,113 | +0.35(+0.58%) |
Jul 21, 2011 | 60.99 | 61.62 | 60.78 | 61.56 | 1,749,432 | +0.99(+1.64%) |
Jul 20, 2011 | 60.69 | 61.16 | 59.72 | 60.56 | 1,397,937 | +0.24(+0.39%) |
Jul 19, 2011 | 59.16 | 60.42 | 58.98 | 60.33 | 1,449,172 | +1.36(+2.30%) |
Jul 18, 2011 | 59.27 | 59.53 | 58.62 | 58.97 | 1,165,323 | -0.49(-0.83%) |
Jul 15, 2011 | 60.01 | 60.10 | 59.24 | 59.46 | 1,397,383 | -0.31(-0.51%) |
Jul 14, 2011 | 60.78 | 60.78 | 59.45 | 59.77 | 1,552,617 | -0.75(-1.24%) |
Jul 13, 2011 | 61.12 | 61.30 | 60.44 | 60.52 | 1,492,796 | -0.26(-0.42%) |
Jul 12, 2011 | 60.58 | 61.36 | 60.30 | 60.78 | 2,217,821 | +0.89(+1.49%) |
Jul 11, 2011 | 60.16 | 60.69 | 59.72 | 59.89 | 1,220,879 | -0.97(-1.59%) |
Jul 08, 2011 | 61.22 | 61.47 | 60.64 | 60.85 | 1,397,431 | -1.17(-1.88%) |
Jul 07, 2011 | 61.92 | 62.55 | 61.87 | 62.02 | 1,186,577 | +0.56(+0.90%) |
Jul 06, 2011 | 60.96 | 61.72 | 60.62 | 61.46 | 956,429 | +0.31(+0.50%) |
Jul 05, 2011 | 61.68 | 61.68 | 60.73 | 61.16 | 865,466 | -0.72(-1.16%) |
Jul 01, 2011 | 61.16 | 61.94 | 61.01 | 61.87 | 737,999 | +0.75(+1.23%) |
Jun 30, 2011 | 60.98 | 61.37 | 60.59 | 61.12 | 839,146 | +0.23(+0.38%) |
Jun 29, 2011 | 60.42 | 61.00 | 59.66 | 60.89 | 1,367,453 | +0.83(+1.39%) |
Jun 28, 2011 | 60.40 | 60.40 | 59.55 | 60.06 | 957,558 | -0.21(-0.35%) |
Jun 27, 2011 | 59.23 | 60.89 | 59.23 | 60.27 | 1,346,697 | +0.97(+1.64%) |
Jun 24, 2011 | 60.10 | 60.27 | 59.27 | 59.30 | 5,119,380 | -0.67(-1.11%) |
Jun 23, 2011 | 60.05 | 60.40 | 59.64 | 59.96 | 1,602,233 | -0.72(-1.19%) |
Jun 22, 2011 | 61.09 | 61.32 | 60.63 | 60.69 | 1,411,906 | -0.54(-0.89%) |
Jun 21, 2011 | 61.33 | 61.44 | 60.55 | 61.23 | 1,234,623 | +0.21(+0.34%) |
Jun 20, 2011 | 60.89 | 61.08 | 60.73 | 61.02 | 760,820 | -0.15(-0.25%) |
Jun 17, 2011 | 61.42 | 61.48 | 60.51 | 61.17 | 1,875,280 | +0.26(+0.43%) |
Jun 16, 2011 | 59.80 | 61.00 | 59.62 | 60.91 | 1,603,930 | +1.11(+1.86%) |
Jun 15, 2011 | 59.88 | 60.23 | 59.41 | 59.80 | 1,368,027 | -0.59(-0.98%) |
Jun 14, 2011 | 59.76 | 60.86 | 59.71 | 60.39 | 1,329,596 | +1.20(+2.02%) |
Jun 13, 2011 | 58.81 | 59.43 | 58.26 | 59.19 | 1,244,182 | +0.53(+0.90%) |
Jun 10, 2011 | 59.20 | 59.20 | 57.90 | 58.66 | 1,536,745 | -0.71(-1.19%) |
Jun 09, 2011 | 59.28 | 59.81 | 58.77 | 59.37 | 658,468 | +0.29(+0.49%) |
Jun 08, 2011 | 59.19 | 59.63 | 58.91 | 59.08 | 987,632 | -0.29(-0.48%) |
Jun 07, 2011 | 59.19 | 59.98 | 58.99 | 59.37 | 1,047,266 | +0.44(+0.75%) |
Jun 06, 2011 | 59.47 | 59.63 | 58.80 | 58.92 | 1,244,375 | -0.70(-1.18%) |
Jun 03, 2011 | 59.39 | 60.03 | 59.18 | 59.62 | 937,712 | -0.64(-1.06%) |
May 24, 2011 | 60.53 | 60.56 | 59.50 | 60.26 | 1,181,008 | +0.08(+0.14%) |
May 23, 2011 | 60.08 | 60.97 | 60.03 | 60.18 | 833,271 | -0.52(-0.85%) |
May 20, 2011 | 61.34 | 61.49 | 60.58 | 60.70 | 1,131,085 | -0.78(-1.27%) |
May 19, 2011 | 61.83 | 61.98 | 61.19 | 61.48 | 1,100,283 | -0.14(-0.23%) |
May 18, 2011 | 60.56 | 61.63 | 60.39 | 61.62 | 1,173,689 | +0.97(+1.60%) |
May 17, 2011 | 59.46 | 60.70 | 59.45 | 60.65 | 1,334,543 | +1.08(+1.81%) |
May 16, 2011 | 59.50 | 59.94 | 59.36 | 59.57 | 1,177,179 | +0.01(+0.02%) |
May 13, 2011 | 60.53 | 60.67 | 59.23 | 59.56 | 2,849,824 | -0.92(-1.52%) |
May 12, 2011 | 60.21 | 60.66 | 59.87 | 60.48 | 812,941 | +0.26(+0.42%) |
May 11, 2011 | 60.24 | 60.53 | 60.03 | 60.22 | 723,640 | -0.29(-0.48%) |
May 10, 2011 | 59.77 | 60.51 | 59.59 | 60.51 | 620,213 | +0.88(+1.48%) |
May 09, 2011 | 59.64 | 59.71 | 59.21 | 59.63 | 573,143 | +0.04(+0.07%) |
May 06, 2011 | 59.95 | 60.10 | 59.30 | 59.59 | 907,012 | +0.19(+0.32%) |
May 05, 2011 | 59.70 | 59.90 | 59.21 | 59.39 | 957,813 | -0.57(-0.94%) |
May 04, 2011 | 61.01 | 61.02 | 59.85 | 59.96 | 1,492,499 | -1.05(-1.73%) |
May 03, 2011 | 60.35 | 61.08 | 59.99 | 61.01 | 1,436,758 | +0.52(+0.87%) |