Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 59.05 | 59.19 | 57.64 | 58.12 | 2,290,711 | -0.87(-1.47%) |
Apr 27, 2012 | 58.73 | 59.55 | 58.59 | 58.99 | 2,538,705 | +0.28(+0.48%) |
Apr 26, 2012 | 59.71 | 60.14 | 58.59 | 58.71 | 2,212,606 | -1.16(-1.94%) |
Apr 25, 2012 | 60.21 | 60.68 | 59.63 | 59.87 | 2,459,334 | +0.07(+0.12%) |
Apr 24, 2012 | 60.77 | 60.91 | 57.90 | 59.80 | 4,842,636 | -0.96(-1.58%) |
Apr 23, 2012 | 59.23 | 61.22 | 56.58 | 60.76 | 9,369,748 | -3.29(-5.14%) |
Apr 20, 2012 | 64.54 | 64.96 | 63.84 | 64.05 | 1,794,191 | +0.19(+0.30%) |
Apr 19, 2012 | 64.12 | 65.00 | 63.77 | 63.86 | 1,559,490 | -0.14(-0.22%) |
Apr 18, 2012 | 63.91 | 64.36 | 63.66 | 64.00 | 1,486,145 | -0.33(-0.51%) |
Apr 17, 2012 | 63.40 | 64.54 | 63.04 | 64.33 | 1,330,005 | +1.40(+2.22%) |
Apr 16, 2012 | 62.57 | 63.08 | 62.06 | 62.93 | 1,511,131 | +0.45(+0.72%) |
Apr 13, 2012 | 62.21 | 62.95 | 62.04 | 62.48 | 1,054,803 | -0.03(-0.05%) |
Apr 12, 2012 | 62.57 | 62.89 | 62.24 | 62.51 | 1,003,348 | +0.05(+0.08%) |
Apr 11, 2012 | 62.08 | 63.52 | 61.85 | 62.46 | 2,013,701 | +0.80(+1.30%) |
Apr 10, 2012 | 61.99 | 62.40 | 61.24 | 61.66 | 1,753,555 | -0.11(-0.18%) |
Apr 09, 2012 | 62.13 | 62.47 | 61.55 | 61.77 | 1,754,330 | -1.31(-2.08%) |
Apr 05, 2012 | 62.69 | 63.51 | 62.56 | 63.08 | 1,027,046 | +0.01(+0.02%) |
Apr 04, 2012 | 64.14 | 64.29 | 62.99 | 63.07 | 1,276,718 | -1.42(-2.20%) |
Apr 03, 2012 | 64.46 | 64.77 | 64.05 | 64.49 | 1,015,458 | -0.03(-0.05%) |
Apr 02, 2012 | 63.81 | 64.76 | 63.47 | 64.52 | 1,281,900 | +0.68(+1.07%) |
Mar 30, 2012 | 64.00 | 64.24 | 63.10 | 63.84 | 1,078,901 | -0.06(-0.09%) |
Mar 29, 2012 | 63.02 | 63.93 | 63.00 | 63.90 | 1,011,198 | +0.64(+1.01%) |
Mar 28, 2012 | 63.99 | 64.68 | 62.78 | 63.26 | 1,122,648 | -0.21(-0.33%) |
Mar 27, 2012 | 64.20 | 64.46 | 63.47 | 63.47 | 1,354,615 | -0.48(-0.75%) |
Mar 26, 2012 | 63.00 | 64.07 | 62.81 | 63.95 | 996,592 | +1.33(+2.12%) |
Mar 23, 2012 | 62.23 | 62.85 | 62.11 | 62.62 | 999,445 | +0.62(+1.00%) |
Mar 22, 2012 | 61.21 | 62.06 | 60.77 | 62.00 | 911,455 | +0.72(+1.17%) |
Mar 21, 2012 | 61.99 | 62.05 | 61.28 | 61.28 | 1,088,961 | -0.65(-1.05%) |
Mar 20, 2012 | 61.85 | 62.07 | 61.38 | 61.93 | 1,336,717 | -0.07(-0.11%) |
Mar 19, 2012 | 61.77 | 62.31 | 61.59 | 62.00 | 1,419,571 | +0.26(+0.42%) |
Mar 16, 2012 | 62.29 | 62.89 | 61.68 | 61.74 | 2,031,153 | -1.16(-1.84%) |
Mar 15, 2012 | 61.20 | 63.26 | 61.07 | 62.90 | 2,188,045 | +1.64(+2.68%) |
Mar 14, 2012 | 61.30 | 61.49 | 60.74 | 61.26 | 971,506 | -0.29(-0.47%) |
Mar 13, 2012 | 60.72 | 61.55 | 60.57 | 61.55 | 1,822,357 | +1.25(+2.07%) |
Mar 12, 2012 | 59.90 | 60.47 | 59.72 | 60.30 | 948,339 | +0.52(+0.87%) |
Mar 09, 2012 | 59.70 | 60.19 | 59.38 | 59.78 | 1,206,688 | +0.15(+0.25%) |
Mar 08, 2012 | 59.04 | 59.99 | 58.85 | 59.63 | 1,309,306 | +0.74(+1.26%) |
Mar 07, 2012 | 57.98 | 59.04 | 57.72 | 58.89 | 1,322,883 | +1.12(+1.94%) |
Mar 06, 2012 | 57.52 | 57.89 | 57.40 | 57.77 | 1,050,339 | -0.30(-0.52%) |
Mar 05, 2012 | 58.61 | 58.72 | 58.03 | 58.07 | 1,363,623 | -0.65(-1.11%) |
Mar 02, 2012 | 59.06 | 59.18 | 58.38 | 58.72 | 1,510,015 | -0.24(-0.41%) |
Mar 01, 2012 | 58.31 | 59.22 | 58.30 | 58.96 | 1,315,640 | +0.80(+1.38%) |
Feb 29, 2012 | 58.16 | 58.57 | 57.84 | 58.16 | 1,973,478 | -0.10(-0.17%) |
Feb 28, 2012 | 58.83 | 58.93 | 58.04 | 58.26 | 1,103,136 | -0.68(-1.15%) |
Feb 27, 2012 | 58.07 | 59.00 | 58.00 | 58.94 | 1,176,908 | +0.07(+0.12%) |
Feb 24, 2012 | 58.18 | 58.87 | 58.18 | 58.87 | 828,082 | +0.36(+0.62%) |
Feb 23, 2012 | 58.77 | 58.91 | 57.86 | 58.51 | 747,151 | -0.06(-0.10%) |
Feb 22, 2012 | 58.10 | 59.50 | 57.99 | 58.57 | 2,132,655 | +0.03(+0.05%) |
Feb 21, 2012 | 58.09 | 58.94 | 58.05 | 58.54 | 775,239 | +0.52(+0.90%) |
Feb 17, 2012 | 58.61 | 58.82 | 57.92 | 58.02 | 1,030,263 | -0.69(-1.18%) |
Feb 16, 2012 | 58.43 | 58.82 | 58.16 | 58.71 | 969,503 | +0.49(+0.84%) |
Feb 15, 2012 | 58.88 | 58.88 | 57.92 | 58.22 | 1,112,905 | -0.34(-0.58%) |
Feb 14, 2012 | 57.07 | 58.56 | 57.04 | 58.56 | 1,161,463 | +0.99(+1.72%) |
Feb 13, 2012 | 57.75 | 58.13 | 57.46 | 57.57 | 1,267,973 | +0.28(+0.49%) |
Feb 10, 2012 | 58.25 | 58.25 | 56.66 | 57.29 | 1,136,388 | -1.31(-2.24%) |
Feb 09, 2012 | 58.28 | 58.61 | 57.63 | 58.60 | 800,502 | +0.51(+0.88%) |
Feb 08, 2012 | 58.16 | 58.54 | 57.19 | 58.09 | 905,414 | -0.30(-0.51%) |
Feb 07, 2012 | 58.11 | 58.72 | 57.71 | 58.39 | 1,075,190 | +0.34(+0.59%) |
Feb 06, 2012 | 58.74 | 58.87 | 57.95 | 58.05 | 1,600,310 | -1.06(-1.79%) |
Feb 03, 2012 | 58.50 | 59.22 | 58.42 | 59.11 | 1,805,237 | +1.00(+1.72%) |
Feb 02, 2012 | 57.75 | 58.35 | 57.55 | 58.11 | 1,350,216 | +0.30(+0.52%) |
Feb 01, 2012 | 57.00 | 58.03 | 56.46 | 57.81 | 2,640,319 | +1.52(+2.70%) |
Jan 31, 2012 | 56.61 | 56.61 | 55.58 | 56.29 | 1,282,937 | -0.18(-0.32%) |
Jan 30, 2012 | 55.64 | 56.72 | 54.91 | 56.47 | 1,054,348 | +0.19(+0.34%) |
Jan 27, 2012 | 55.48 | 56.62 | 55.22 | 56.28 | 1,163,890 | +0.65(+1.17%) |
Jan 26, 2012 | 56.95 | 57.07 | 55.16 | 55.63 | 1,604,170 | -0.93(-1.64%) |
Jan 25, 2012 | 56.50 | 57.16 | 56.28 | 56.56 | 1,772,958 | +0.04(+0.07%) |
Jan 24, 2012 | 55.51 | 56.92 | 55.30 | 56.52 | 2,133,753 | +0.69(+1.24%) |
Jan 23, 2012 | 54.88 | 55.97 | 54.59 | 55.83 | 1,772,920 | +1.08(+1.97%) |
Jan 20, 2012 | 54.39 | 55.32 | 54.16 | 54.75 | 1,911,643 | +0.34(+0.62%) |
Jan 19, 2012 | 54.97 | 55.21 | 54.35 | 54.41 | 1,570,334 | -0.28(-0.51%) |
Jan 18, 2012 | 55.16 | 55.49 | 54.29 | 54.69 | 1,725,508 | -0.19(-0.35%) |
Jan 17, 2012 | 52.00 | 55.18 | 51.70 | 54.88 | 6,797,852 | +3.98(+7.82%) |
Jan 13, 2012 | 52.37 | 52.37 | 50.82 | 50.90 | 4,326,884 | -1.43(-2.73%) |
Jan 12, 2012 | 52.57 | 52.89 | 52.13 | 52.33 | 1,691,209 | +0.05(+0.10%) |
Jan 11, 2012 | 52.60 | 53.09 | 52.19 | 52.28 | 1,472,930 | -0.31(-0.59%) |
Jan 10, 2012 | 51.61 | 52.70 | 51.24 | 52.59 | 2,203,151 | +1.26(+2.45%) |
Jan 09, 2012 | 51.55 | 51.89 | 50.64 | 51.33 | 2,403,838 | -0.03(-0.06%) |
Jan 06, 2012 | 52.06 | 52.10 | 51.06 | 51.36 | 1,667,002 | -0.91(-1.74%) |
Jan 05, 2012 | 51.76 | 52.37 | 51.08 | 52.27 | 1,522,113 | +0.54(+1.04%) |
Jan 04, 2012 | 52.58 | 52.90 | 51.72 | 51.73 | 1,892,769 | -0.81(-1.54%) |
Dec 30, 2011 | 52.94 | 53.00 | 52.49 | 52.54 | 771,843 | -0.40(-0.76%) |
Dec 29, 2011 | 53.04 | 53.05 | 52.20 | 52.94 | 882,746 | +0.25(+0.47%) |
Dec 28, 2011 | 53.30 | 53.50 | 52.47 | 52.69 | 1,302,796 | -0.56(-1.05%) |
Dec 27, 2011 | 53.32 | 53.51 | 53.00 | 53.25 | 1,071,791 | -0.07(-0.13%) |
Dec 23, 2011 | 53.96 | 53.96 | 52.95 | 53.32 | 734,690 | +1.18(+2.26%) |
Dec 21, 2011 | 54.31 | 54.68 | 51.15 | 52.14 | 4,180,524 | -2.47(-4.52%) |
Dec 20, 2011 | 53.75 | 54.73 | 53.75 | 54.61 | 1,316,745 | +1.56(+2.94%) |
Dec 19, 2011 | 54.19 | 54.83 | 52.92 | 53.05 | 1,500,297 | -1.13(-2.09%) |
Dec 16, 2011 | 53.00 | 54.47 | 52.77 | 54.18 | 3,125,311 | +1.46(+2.77%) |
Dec 15, 2011 | 52.29 | 53.01 | 52.20 | 52.72 | 2,372,789 | +0.75(+1.44%) |
Dec 14, 2011 | 52.45 | 53.17 | 50.74 | 51.97 | 2,242,605 | -0.95(-1.80%) |
Dec 13, 2011 | 53.71 | 54.13 | 52.73 | 52.92 | 1,892,170 | -0.64(-1.19%) |
Dec 12, 2011 | 54.00 | 54.00 | 52.83 | 53.56 | 1,569,202 | -1.12(-2.05%) |
Dec 09, 2011 | 53.29 | 54.92 | 53.26 | 54.68 | 1,519,268 | +1.75(+3.31%) |
Dec 08, 2011 | 53.48 | 54.12 | 52.81 | 52.93 | 1,640,624 | -0.73(-1.36%) |
Dec 07, 2011 | 54.03 | 54.24 | 52.85 | 53.66 | 1,812,352 | -0.59(-1.09%) |
Dec 06, 2011 | 55.13 | 55.43 | 54.08 | 54.25 | 1,418,560 | -0.88(-1.60%) |
Dec 05, 2011 | 55.33 | 56.09 | 54.97 | 55.13 | 1,023,707 | +0.49(+0.90%) |
Dec 02, 2011 | 55.43 | 55.61 | 54.56 | 54.64 | 1,259,786 | -0.34(-0.62%) |
Dec 01, 2011 | 55.20 | 55.30 | 54.80 | 54.98 | 1,487,270 | -0.36(-0.65%) |
Nov 30, 2011 | 54.62 | 55.77 | 54.49 | 55.34 | 1,797,005 | +1.76(+3.28%) |
Nov 29, 2011 | 54.73 | 54.95 | 53.38 | 53.58 | 1,904,250 | -1.33(-2.42%) |
Nov 28, 2011 | 54.49 | 55.24 | 54.04 | 54.91 | 1,572,165 | +1.51(+2.83%) |
Nov 25, 2011 | 53.25 | 54.51 | 53.16 | 53.40 | 1,251,646 | -0.28(-0.52%) |
Nov 23, 2011 | 53.13 | 53.91 | 52.51 | 53.68 | 2,314,771 | +0.06(+0.11%) |
Nov 22, 2011 | 52.92 | 54.19 | 52.46 | 53.62 | 2,273,532 | +0.65(+1.23%) |
Nov 21, 2011 | 53.50 | 53.79 | 52.24 | 52.97 | 1,739,415 | -0.95(-1.76%) |
Nov 18, 2011 | 53.99 | 54.32 | 52.94 | 53.92 | 2,645,904 | -0.15(-0.28%) |
Nov 17, 2011 | 56.37 | 56.37 | 53.50 | 54.07 | 4,311,369 | -2.58(-4.55%) |
Nov 16, 2011 | 58.41 | 58.49 | 56.51 | 56.65 | 1,462,033 | -2.24(-3.80%) |
Nov 15, 2011 | 56.91 | 59.08 | 56.91 | 58.89 | 1,337,655 | +1.26(+2.19%) |
Nov 14, 2011 | 58.46 | 58.74 | 57.35 | 57.63 | 1,301,728 | -0.70(-1.20%) |
Nov 11, 2011 | 58.20 | 58.45 | 57.40 | 58.33 | 1,495,022 | +0.51(+0.88%) |
Nov 10, 2011 | 57.87 | 58.20 | 57.11 | 57.82 | 1,404,883 | +0.34(+0.59%) |
Nov 09, 2011 | 57.92 | 58.80 | 56.91 | 57.48 | 1,740,526 | -1.35(-2.29%) |
Nov 08, 2011 | 58.81 | 59.50 | 58.46 | 58.83 | 791,453 | +0.34(+0.58%) |
Nov 07, 2011 | 58.91 | 58.93 | 57.71 | 58.49 | 877,585 | -0.59(-1.00%) |
Nov 04, 2011 | 58.64 | 59.21 | 57.67 | 59.08 | 1,460,611 | +0.43(+0.73%) |
Nov 03, 2011 | 57.34 | 58.81 | 57.10 | 58.65 | 2,373,437 | +0.00(+0.00%) |
Nov 02, 2011 | 56.78 | 58.90 | 56.42 | 58.65 | 2,568,668 | +2.09(+3.70%) |
Nov 01, 2011 | 56.40 | 57.15 | 55.35 | 56.56 | 1,769,015 | -1.07(-1.86%) |
Oct 31, 2011 | 58.04 | 59.00 | 57.63 | 57.63 | 1,497,021 | -1.48(-2.50%) |
Oct 28, 2011 | 60.01 | 60.13 | 58.88 | 59.11 | 1,462,616 | -1.06(-1.76%) |
Oct 27, 2011 | 60.26 | 61.60 | 59.84 | 60.17 | 2,681,936 | +1.08(+1.83%) |
Oct 26, 2011 | 58.45 | 59.44 | 57.69 | 59.09 | 3,334,624 | +1.14(+1.97%) |
Oct 25, 2011 | 59.53 | 60.00 | 57.80 | 57.95 | 2,214,852 | -1.64(-2.75%) |
Oct 24, 2011 | 59.18 | 60.27 | 59.18 | 59.59 | 1,491,347 | +0.51(+0.86%) |
Oct 21, 2011 | 59.88 | 59.88 | 58.07 | 59.08 | 1,455,583 | -0.35(-0.59%) |
Oct 20, 2011 | 58.76 | 59.62 | 58.50 | 59.43 | 1,463,130 | +0.57(+0.97%) |
Oct 19, 2011 | 59.15 | 60.00 | 58.68 | 58.86 | 1,838,253 | -0.80(-1.34%) |
Oct 18, 2011 | 59.41 | 59.95 | 56.22 | 59.66 | 3,550,580 | +1.63(+2.81%) |
Oct 17, 2011 | 58.82 | 59.17 | 57.58 | 58.03 | 2,005,649 | -0.86(-1.46%) |
Oct 14, 2011 | 57.93 | 58.97 | 57.65 | 58.89 | 1,148,426 | +1.30(+2.26%) |
Oct 13, 2011 | 56.12 | 57.95 | 56.12 | 57.59 | 1,313,832 | +1.44(+2.56%) |
Oct 12, 2011 | 57.18 | 57.21 | 56.14 | 56.15 | 2,713,354 | -0.85(-1.49%) |
Oct 11, 2011 | 57.65 | 57.65 | 56.53 | 57.00 | 1,919,484 | -0.81(-1.40%) |
Oct 10, 2011 | 56.88 | 58.31 | 56.58 | 57.81 | 1,291,909 | +1.80(+3.21%) |
Oct 07, 2011 | 56.46 | 56.79 | 55.27 | 56.01 | 1,593,665 | -0.44(-0.78%) |
Oct 06, 2011 | 55.24 | 56.61 | 53.74 | 56.45 | 1,986,166 | +2.39(+4.42%) |
Oct 05, 2011 | 53.85 | 55.04 | 52.39 | 54.06 | 1,894,155 | +0.99(+1.87%) |
Oct 04, 2011 | 51.00 | 53.12 | 50.85 | 53.07 | 1,948,469 | +1.37(+2.65%) |
Oct 03, 2011 | 52.35 | 53.11 | 51.14 | 51.70 | 2,227,595 | -1.06(-2.01%) |
Sep 30, 2011 | 52.66 | 54.37 | 52.62 | 52.76 | 1,925,479 | -0.65(-1.22%) |
Sep 29, 2011 | 54.59 | 55.25 | 51.83 | 53.41 | 1,631,222 | -0.18(-0.34%) |
Sep 28, 2011 | 54.83 | 55.28 | 53.33 | 53.59 | 839,324 | -0.97(-1.78%) |
Sep 27, 2011 | 54.35 | 55.34 | 53.46 | 54.56 | 3,564,755 | +1.15(+2.15%) |
Sep 26, 2011 | 53.00 | 53.49 | 51.29 | 53.41 | 1,729,017 | +0.54(+1.02%) |
Sep 23, 2011 | 51.77 | 53.20 | 51.15 | 52.87 | 2,206,504 | +0.68(+1.30%) |
Sep 22, 2011 | 55.05 | 55.12 | 51.14 | 52.19 | 4,408,818 | -4.17(-7.40%) |
Sep 21, 2011 | 56.85 | 57.53 | 56.31 | 56.36 | 2,190,351 | -0.35(-0.62%) |
Sep 20, 2011 | 57.74 | 57.96 | 56.56 | 56.71 | 1,376,365 | -0.88(-1.53%) |
Sep 19, 2011 | 56.99 | 57.87 | 55.74 | 57.59 | 1,259,248 | -0.07(-0.12%) |
Sep 16, 2011 | 56.83 | 57.98 | 56.83 | 57.66 | 1,668,640 | +0.93(+1.64%) |
Sep 15, 2011 | 55.81 | 58.04 | 55.67 | 56.73 | 3,860,756 | +1.28(+2.31%) |
Sep 14, 2011 | 53.03 | 56.20 | 52.86 | 55.45 | 3,282,574 | +2.69(+5.10%) |
Sep 13, 2011 | 52.26 | 53.02 | 51.81 | 52.76 | 1,076,233 | +0.76(+1.46%) |
Sep 12, 2011 | 51.23 | 52.46 | 51.00 | 52.00 | 1,351,567 | +0.17(+0.33%) |
Sep 09, 2011 | 52.60 | 53.24 | 51.43 | 51.83 | 1,415,383 | -1.28(-2.41%) |
Sep 08, 2011 | 52.92 | 54.08 | 52.80 | 53.11 | 1,458,564 | +0.15(+0.28%) |
Sep 07, 2011 | 53.08 | 53.80 | 52.50 | 52.96 | 2,017,659 | +0.28(+0.53%) |
Sep 06, 2011 | 51.54 | 52.74 | 51.15 | 52.68 | 1,219,064 | -0.38(-0.72%) |
Sep 02, 2011 | 53.03 | 53.49 | 52.50 | 53.06 | 1,587,163 | -0.71(-1.32%) |
Sep 01, 2011 | 54.44 | 54.58 | 53.55 | 53.77 | 1,298,666 | -0.67(-1.23%) |
Aug 31, 2011 | 54.55 | 55.45 | 54.03 | 54.44 | 1,303,156 | +0.37(+0.68%) |
Aug 30, 2011 | 53.67 | 54.39 | 53.44 | 54.07 | 995,267 | +0.17(+0.32%) |
Aug 29, 2011 | 53.29 | 54.15 | 53.27 | 53.90 | 1,300,140 | +1.00(+1.89%) |
Aug 26, 2011 | 51.35 | 52.95 | 50.85 | 52.90 | 1,280,497 | +1.32(+2.56%) |
Aug 25, 2011 | 52.91 | 53.11 | 51.40 | 51.58 | 1,249,511 | -1.21(-2.29%) |
Aug 24, 2011 | 52.90 | 53.47 | 51.94 | 52.79 | 1,863,430 | -0.26(-0.49%) |
Aug 23, 2011 | 51.05 | 53.15 | 50.40 | 53.05 | 2,215,376 | +2.23(+4.39%) |
Aug 22, 2011 | 52.44 | 53.06 | 50.66 | 50.82 | 2,614,026 | -0.23(-0.45%) |
Aug 19, 2011 | 51.63 | 53.07 | 50.96 | 51.05 | 2,307,324 | -1.17(-2.24%) |
Aug 18, 2011 | 55.25 | 55.30 | 51.39 | 52.22 | 4,006,506 | -4.45(-7.85%) |
Aug 17, 2011 | 56.93 | 57.99 | 56.02 | 56.67 | 2,918,562 | -0.20(-0.35%) |
Aug 16, 2011 | 55.97 | 57.06 | 55.89 | 56.87 | 3,316,758 | +0.14(+0.25%) |
Aug 15, 2011 | 55.26 | 56.89 | 55.26 | 56.73 | 3,933,754 | +1.66(+3.01%) |
Aug 12, 2011 | 53.87 | 55.30 | 53.33 | 55.07 | 4,797,912 | +1.78(+3.34%) |
Aug 11, 2011 | 50.08 | 53.81 | 49.61 | 53.29 | 3,986,969 | +3.73(+7.53%) |
Aug 10, 2011 | 49.61 | 50.84 | 48.58 | 49.56 | 3,276,135 | -1.20(-2.36%) |
Aug 09, 2011 | 49.83 | 50.82 | 47.79 | 50.76 | 4,634,796 | +1.98(+4.06%) |
Aug 08, 2011 | 50.25 | 50.35 | 48.70 | 48.78 | 4,771,057 | -3.67(-7.00%) |
Aug 05, 2011 | 54.04 | 54.33 | 51.06 | 52.45 | 3,300,243 | -1.54(-2.85%) |
Aug 04, 2011 | 56.22 | 56.38 | 53.74 | 53.99 | 3,607,940 | -2.79(-4.91%) |
Aug 03, 2011 | 56.83 | 57.31 | 56.14 | 56.78 | 3,343,936 | -0.15(-0.26%) |
Aug 02, 2011 | 57.18 | 57.85 | 56.90 | 56.93 | 1,633,152 | -0.70(-1.21%) |
Aug 01, 2011 | 58.12 | 58.86 | 56.96 | 57.63 | 1,910,325 | -0.02(-0.03%) |
Jul 29, 2011 | 57.61 | 57.91 | 57.04 | 57.65 | 1,749,010 | -0.31(-0.53%) |
Jul 28, 2011 | 57.90 | 58.40 | 57.61 | 57.96 | 1,787,030 | +0.10(+0.17%) |
Jul 27, 2011 | 57.96 | 58.52 | 57.68 | 57.86 | 4,748,296 | -0.85(-1.45%) |
Jul 26, 2011 | 59.50 | 59.90 | 58.64 | 58.71 | 1,966,619 | -0.95(-1.59%) |
Jul 25, 2011 | 59.44 | 60.49 | 59.25 | 59.66 | 1,917,745 | -0.16(-0.27%) |
Jul 22, 2011 | 59.92 | 60.05 | 59.14 | 59.82 | 1,333,923 | +0.64(+1.08%) |
Jul 21, 2011 | 59.78 | 60.05 | 59.03 | 59.18 | 1,800,128 | -0.39(-0.65%) |
Jul 20, 2011 | 60.28 | 60.40 | 59.08 | 59.57 | 2,829,286 | -0.56(-0.93%) |
Jul 19, 2011 | 61.03 | 61.46 | 60.00 | 60.13 | 4,049,172 | -1.04(-1.70%) |
Jul 18, 2011 | 57.85 | 61.32 | 57.50 | 61.17 | 6,751,343 | +4.59(+8.11%) |
Jul 15, 2011 | 56.71 | 56.98 | 55.27 | 56.58 | 2,844,773 | -0.01(-0.02%) |
Jul 14, 2011 | 57.80 | 57.80 | 56.10 | 56.59 | 3,453,631 | -0.87(-1.51%) |
Jul 13, 2011 | 57.80 | 58.03 | 57.28 | 57.46 | 1,677,873 | +0.11(+0.19%) |
Jul 12, 2011 | 57.38 | 57.94 | 57.26 | 57.35 | 1,374,747 | +0.02(+0.03%) |
Jul 11, 2011 | 58.40 | 58.40 | 57.06 | 57.33 | 2,359,008 | -1.11(-1.90%) |
Jul 08, 2011 | 57.82 | 58.57 | 57.69 | 58.44 | 1,533,391 | +0.36(+0.62%) |
Jul 07, 2011 | 58.22 | 58.40 | 57.86 | 58.08 | 1,636,196 | +0.22(+0.38%) |
Jul 06, 2011 | 57.51 | 58.06 | 57.51 | 57.86 | 1,543,521 | +0.21(+0.36%) |
Jul 05, 2011 | 56.98 | 57.91 | 56.67 | 57.65 | 2,317,209 | +0.90(+1.59%) |
Jul 01, 2011 | 56.64 | 56.89 | 56.25 | 56.75 | 1,535,789 | -0.10(-0.18%) |
Jun 30, 2011 | 56.31 | 56.92 | 56.21 | 56.85 | 1,612,512 | +0.76(+1.35%) |
Jun 29, 2011 | 55.51 | 56.26 | 55.03 | 56.09 | 1,338,047 | +0.47(+0.85%) |
Jun 28, 2011 | 55.28 | 55.99 | 54.98 | 55.62 | 971,463 | +0.64(+1.16%) |
Jun 27, 2011 | 54.36 | 55.16 | 54.18 | 54.98 | 1,550,928 | +0.53(+0.97%) |
Jun 24, 2011 | 54.67 | 55.10 | 53.85 | 54.45 | 1,817,664 | -0.07(-0.13%) |
Jun 23, 2011 | 52.93 | 54.57 | 52.85 | 54.52 | 1,496,504 | +0.97(+1.81%) |
Jun 22, 2011 | 53.74 | 54.16 | 53.11 | 53.55 | 2,323,528 | -0.12(-0.22%) |
Jun 21, 2011 | 53.12 | 54.80 | 52.87 | 53.67 | 2,504,156 | +0.87(+1.65%) |
Jun 20, 2011 | 52.90 | 53.03 | 51.77 | 52.80 | 1,217,013 | +0.77(+1.48%) |
Jun 17, 2011 | 52.95 | 52.95 | 52.03 | 52.03 | 1,378,128 | -0.37(-0.71%) |
Jun 16, 2011 | 52.19 | 52.63 | 51.68 | 52.40 | 2,335,896 | +0.06(+0.11%) |
Jun 15, 2011 | 53.57 | 53.66 | 52.22 | 52.34 | 1,521,178 | -1.42(-2.64%) |
Jun 14, 2011 | 53.35 | 54.00 | 53.12 | 53.76 | 1,331,961 | +0.50(+0.94%) |
Jun 13, 2011 | 53.60 | 53.88 | 52.79 | 53.26 | 1,119,736 | -0.35(-0.65%) |
Jun 10, 2011 | 54.20 | 54.56 | 53.53 | 53.61 | 1,353,926 | -0.57(-1.05%) |
Jun 09, 2011 | 54.11 | 54.49 | 53.91 | 54.18 | 1,114,138 | -0.24(-0.44%) |
Jun 08, 2011 | 54.37 | 54.74 | 54.01 | 54.42 | 1,000,582 | -0.08(-0.15%) |
Jun 07, 2011 | 54.66 | 55.13 | 54.19 | 54.50 | 1,454,398 | +0.06(+0.11%) |
Jun 06, 2011 | 55.04 | 55.35 | 54.34 | 54.44 | 1,456,208 | -0.88(-1.59%) |
Jun 03, 2011 | 55.41 | 55.98 | 54.99 | 55.32 | 2,012,111 | +2.27(+4.28%) |
May 24, 2011 | 54.57 | 54.97 | 52.95 | 53.05 | 1,982,840 | -1.52(-2.79%) |
May 23, 2011 | 54.84 | 54.91 | 54.25 | 54.57 | 1,061,034 | -0.78(-1.41%) |
May 20, 2011 | 54.86 | 55.77 | 54.77 | 55.35 | 1,396,518 | +0.52(+0.95%) |
May 19, 2011 | 54.60 | 55.00 | 54.46 | 54.83 | 1,450,046 | +0.32(+0.59%) |
May 18, 2011 | 53.99 | 54.68 | 53.80 | 54.51 | 1,867,637 | +0.58(+1.08%) |
May 17, 2011 | 54.30 | 54.47 | 53.74 | 53.93 | 1,887,763 | -0.41(-0.75%) |
May 16, 2011 | 54.91 | 55.00 | 54.29 | 54.34 | 1,214,651 | -0.83(-1.50%) |
May 13, 2011 | 55.80 | 55.80 | 55.07 | 55.17 | 1,010,354 | -0.61(-1.09%) |
May 12, 2011 | 55.15 | 55.91 | 54.91 | 55.78 | 1,048,652 | +0.50(+0.90%) |
May 11, 2011 | 55.37 | 55.64 | 54.51 | 55.28 | 992,971 | -0.24(-0.43%) |
May 10, 2011 | 55.30 | 55.76 | 55.17 | 55.52 | 947,846 | +0.55(+1.00%) |
May 09, 2011 | 54.89 | 55.31 | 54.59 | 54.97 | 1,053,105 | +0.08(+0.15%) |
May 06, 2011 | 54.21 | 55.59 | 54.19 | 54.89 | 2,130,223 | +1.19(+2.22%) |
May 05, 2011 | 53.82 | 54.48 | 53.48 | 53.70 | 1,910,489 | -0.37(-0.68%) |
May 04, 2011 | 54.92 | 55.23 | 53.74 | 54.07 | 1,225,571 | -1.01(-1.83%) |
May 03, 2011 | 54.82 | 55.16 | 54.24 | 55.08 | 1,433,469 | +0.33(+0.60%) |