Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 140.12 | 141.41 | 135.20 | 135.26 | 1,388,292 | -4.75(-3.39%) |
Apr 27, 2012 | 137.42 | 141.12 | 135.59 | 140.01 | 1,058,246 | +1.41(+1.02%) |
Apr 26, 2012 | 143.06 | 145.04 | 138.04 | 138.60 | 3,220,254 | +11.49(+9.04%) |
Apr 25, 2012 | 123.58 | 127.81 | 123.05 | 127.11 | 950,185 | +4.57(+3.73%) |
Apr 24, 2012 | 125.55 | 125.55 | 122.28 | 122.54 | 783,512 | -3.76(-2.98%) |
Apr 23, 2012 | 125.05 | 126.32 | 122.16 | 126.30 | 723,189 | -0.08(-0.06%) |
Apr 20, 2012 | 126.02 | 128.00 | 125.29 | 126.38 | 447,871 | +0.39(+0.31%) |
Apr 19, 2012 | 124.32 | 127.80 | 124.32 | 125.99 | 743,643 | +1.90(+1.53%) |
Apr 18, 2012 | 123.21 | 124.77 | 122.43 | 124.09 | 497,565 | +0.64(+0.52%) |
Apr 17, 2012 | 123.25 | 125.00 | 122.94 | 123.45 | 626,961 | +0.91(+0.74%) |
Apr 16, 2012 | 123.36 | 124.50 | 119.51 | 122.54 | 579,272 | -0.06(-0.05%) |
Apr 13, 2012 | 122.79 | 123.96 | 121.50 | 122.60 | 497,230 | -0.40(-0.33%) |
Apr 12, 2012 | 123.21 | 124.00 | 121.49 | 123.00 | 761,059 | +1.59(+1.31%) |
Apr 11, 2012 | 118.47 | 121.50 | 117.77 | 121.41 | 870,380 | +4.39(+3.75%) |
Apr 10, 2012 | 120.93 | 122.70 | 115.92 | 117.02 | 759,375 | -4.11(-3.39%) |
Apr 09, 2012 | 122.12 | 122.42 | 119.65 | 121.13 | 465,644 | -2.31(-1.87%) |
Apr 05, 2012 | 122.16 | 123.88 | 120.91 | 123.44 | 697,602 | +1.39(+1.14%) |
Apr 04, 2012 | 123.30 | 123.50 | 119.80 | 122.05 | 1,332,418 | -2.44(-1.96%) |
Apr 03, 2012 | 120.50 | 124.49 | 120.46 | 124.49 | 895,589 | +4.29(+3.57%) |
Apr 02, 2012 | 117.46 | 121.55 | 116.00 | 120.20 | 1,010,019 | +3.58(+3.07%) |
Mar 30, 2012 | 115.53 | 117.20 | 114.53 | 116.62 | 766,214 | +1.98(+1.73%) |
Mar 29, 2012 | 115.33 | 115.47 | 112.55 | 114.64 | 554,101 | -1.49(-1.28%) |
Mar 28, 2012 | 115.95 | 117.84 | 113.11 | 116.13 | 722,902 | -0.06(-0.05%) |
Mar 27, 2012 | 119.90 | 120.10 | 116.05 | 116.19 | 671,582 | -3.77(-3.14%) |
Mar 26, 2012 | 119.26 | 121.39 | 118.03 | 119.96 | 1,284,385 | +0.78(+0.65%) |
Mar 23, 2012 | 118.60 | 119.35 | 116.31 | 119.18 | 551,395 | +1.18(+1.00%) |
Mar 22, 2012 | 117.46 | 118.51 | 115.69 | 118.00 | 688,890 | +0.57(+0.49%) |
Mar 21, 2012 | 116.55 | 119.41 | 115.00 | 117.43 | 1,121,609 | +0.97(+0.83%) |
Mar 20, 2012 | 114.87 | 117.39 | 113.62 | 116.46 | 811,139 | +1.11(+0.96%) |
Mar 19, 2012 | 115.13 | 116.34 | 113.85 | 115.35 | 591,031 | +0.02(+0.02%) |
Mar 16, 2012 | 115.32 | 118.12 | 114.54 | 115.33 | 1,313,450 | -0.42(-0.36%) |
Mar 15, 2012 | 111.20 | 115.99 | 110.01 | 115.75 | 854,942 | +5.02(+4.53%) |
Mar 14, 2012 | 111.63 | 113.00 | 110.24 | 110.73 | 613,612 | -1.34(-1.20%) |
Mar 13, 2012 | 110.56 | 112.07 | 109.49 | 112.07 | 660,613 | +1.92(+1.74%) |
Mar 12, 2012 | 108.17 | 112.71 | 108.06 | 110.15 | 1,108,220 | +2.94(+2.74%) |
Mar 09, 2012 | 106.05 | 107.50 | 106.05 | 107.21 | 338,219 | +1.01(+0.95%) |
Mar 08, 2012 | 106.41 | 108.15 | 105.33 | 106.20 | 498,202 | +1.29(+1.23%) |
Mar 07, 2012 | 104.56 | 105.91 | 103.63 | 104.91 | 423,960 | +0.70(+0.67%) |
Mar 06, 2012 | 107.66 | 108.79 | 102.82 | 104.21 | 913,031 | -4.50(-4.14%) |
Mar 05, 2012 | 108.66 | 110.13 | 107.83 | 108.71 | 864,871 | -0.09(-0.08%) |
Mar 02, 2012 | 107.25 | 110.25 | 106.93 | 108.80 | 982,784 | +1.24(+1.15%) |
Mar 01, 2012 | 104.32 | 107.64 | 102.02 | 107.56 | 946,670 | +2.77(+2.64%) |
Feb 29, 2012 | 105.34 | 106.43 | 104.37 | 104.79 | 784,748 | -0.38(-0.36%) |
Feb 28, 2012 | 105.84 | 107.45 | 103.89 | 105.17 | 842,639 | -0.77(-0.73%) |
Feb 27, 2012 | 102.56 | 106.63 | 102.16 | 105.94 | 934,772 | +2.72(+2.64%) |
Feb 24, 2012 | 102.69 | 103.82 | 101.10 | 103.22 | 780,065 | -0.10(-0.10%) |
Feb 23, 2012 | 99.48 | 104.55 | 99.22 | 103.32 | 1,444,414 | +3.73(+3.75%) |
Feb 22, 2012 | 98.00 | 100.07 | 94.22 | 99.59 | 1,944,029 | +0.33(+0.33%) |
Feb 21, 2012 | 102.72 | 103.23 | 97.40 | 99.26 | 2,758,951 | -4.02(-3.89%) |
Feb 17, 2012 | 105.78 | 105.92 | 102.08 | 103.28 | 1,634,441 | -2.55(-2.41%) |
Feb 16, 2012 | 107.77 | 108.50 | 105.73 | 105.83 | 1,440,147 | -2.81(-2.59%) |
Feb 15, 2012 | 109.56 | 111.50 | 107.08 | 108.64 | 1,347,969 | -1.46(-1.33%) |
Feb 14, 2012 | 113.25 | 114.43 | 107.59 | 110.10 | 2,461,478 | -4.55(-3.97%) |
Feb 13, 2012 | 112.54 | 116.93 | 109.77 | 114.65 | 4,161,539 | +12.57(+12.31%) |
Feb 10, 2012 | 103.00 | 103.84 | 101.29 | 102.08 | 809,690 | -1.52(-1.47%) |
Feb 09, 2012 | 102.51 | 105.42 | 101.41 | 103.60 | 1,526,182 | +0.91(+0.88%) |
Feb 08, 2012 | 100.73 | 102.86 | 98.59 | 102.69 | 1,405,452 | +2.35(+2.35%) |
Feb 07, 2012 | 101.41 | 101.93 | 99.10 | 100.34 | 1,506,338 | -0.80(-0.79%) |
Feb 06, 2012 | 94.78 | 101.72 | 94.73 | 101.14 | 1,706,602 | +4.28(+4.42%) |
Feb 03, 2012 | 95.54 | 97.56 | 95.00 | 96.86 | 1,044,683 | +1.85(+1.95%) |
Feb 02, 2012 | 92.94 | 95.21 | 92.07 | 95.01 | 1,057,952 | +2.58(+2.79%) |
Feb 01, 2012 | 90.46 | 93.10 | 89.92 | 92.43 | 1,254,576 | +1.57(+1.73%) |
Jan 31, 2012 | 89.42 | 91.75 | 88.38 | 90.86 | 1,250,854 | +1.98(+2.23%) |
Jan 30, 2012 | 86.75 | 89.08 | 85.00 | 88.88 | 1,481,623 | +3.34(+3.90%) |
Jan 27, 2012 | 81.55 | 86.15 | 81.55 | 85.54 | 1,135,913 | +3.69(+4.51%) |
Jan 26, 2012 | 82.96 | 83.41 | 81.70 | 81.85 | 741,095 | -1.05(-1.27%) |
Jan 25, 2012 | 80.37 | 83.14 | 79.40 | 82.90 | 863,591 | +3.49(+4.39%) |
Jan 24, 2012 | 78.38 | 80.33 | 78.06 | 79.41 | 451,985 | +0.86(+1.09%) |
Jan 23, 2012 | 78.67 | 79.98 | 78.03 | 78.55 | 590,471 | +0.22(+0.28%) |
Jan 20, 2012 | 79.74 | 79.81 | 77.44 | 78.33 | 659,582 | -1.43(-1.79%) |
Jan 19, 2012 | 78.53 | 80.78 | 78.28 | 79.76 | 1,067,967 | +0.84(+1.06%) |
Jan 18, 2012 | 77.98 | 79.29 | 76.69 | 78.92 | 1,123,984 | +0.93(+1.19%) |
Jan 17, 2012 | 77.77 | 78.81 | 77.42 | 77.99 | 1,745,202 | -0.93(-1.18%) |
Jan 13, 2012 | 78.34 | 79.89 | 77.78 | 78.92 | 1,817,927 | +0.66(+0.84%) |
Jan 12, 2012 | 77.01 | 79.97 | 77.00 | 78.26 | 2,335,487 | +0.90(+1.16%) |
Jan 11, 2012 | 74.10 | 77.44 | 73.69 | 77.36 | 2,613,341 | +2.92(+3.92%) |
Jan 10, 2012 | 74.35 | 75.83 | 72.00 | 74.44 | 4,553,469 | +8.96(+13.68%) |
Jan 09, 2012 | 66.01 | 68.42 | 65.22 | 65.48 | 1,349,789 | -0.31(-0.47%) |
Jan 06, 2012 | 61.92 | 66.00 | 61.74 | 65.79 | 2,495,707 | +4.85(+7.96%) |
Jan 05, 2012 | 57.73 | 62.20 | 57.70 | 60.94 | 2,301,193 | +3.11(+5.38%) |
Jan 04, 2012 | 56.47 | 57.99 | 56.01 | 57.83 | 1,863,995 | +2.40(+4.33%) |
Dec 30, 2011 | 56.30 | 56.57 | 55.42 | 55.43 | 498,967 | -0.87(-1.55%) |
Dec 29, 2011 | 55.16 | 56.43 | 55.12 | 56.30 | 583,239 | +0.95(+1.72%) |
Dec 28, 2011 | 55.55 | 55.99 | 55.12 | 55.35 | 458,067 | -0.44(-0.79%) |
Dec 27, 2011 | 55.35 | 56.09 | 55.31 | 55.79 | 446,194 | +0.22(+0.40%) |
Dec 23, 2011 | 54.22 | 55.99 | 54.00 | 55.57 | 683,818 | +1.15(+2.11%) |
Dec 21, 2011 | 55.01 | 55.39 | 53.00 | 54.42 | 975,894 | -0.61(-1.11%) |
Dec 20, 2011 | 53.81 | 56.03 | 53.77 | 55.03 | 1,273,021 | +1.83(+3.44%) |
Dec 19, 2011 | 53.09 | 53.92 | 52.45 | 53.20 | 1,328,914 | +0.20(+0.38%) |
Dec 16, 2011 | 51.77 | 53.72 | 50.33 | 53.00 | 13,646,086 | +1.05(+2.02%) |
Dec 15, 2011 | 52.05 | 52.83 | 51.33 | 51.95 | 761,871 | +0.18(+0.35%) |
Dec 14, 2011 | 51.34 | 52.09 | 50.27 | 51.77 | 835,933 | +0.14(+0.27%) |
Dec 13, 2011 | 53.27 | 53.78 | 51.10 | 51.63 | 1,004,315 | -1.41(-2.66%) |
Dec 12, 2011 | 52.82 | 53.29 | 51.95 | 53.04 | 978,947 | -0.34(-0.64%) |
Dec 09, 2011 | 51.71 | 54.06 | 51.47 | 53.38 | 994,040 | +1.99(+3.87%) |
Dec 08, 2011 | 52.80 | 53.72 | 50.88 | 51.39 | 1,140,660 | -1.80(-3.38%) |
Dec 07, 2011 | 54.06 | 54.14 | 51.85 | 53.19 | 1,340,463 | -1.25(-2.30%) |
Dec 06, 2011 | 55.65 | 55.65 | 54.02 | 54.44 | 1,249,776 | -0.62(-1.13%) |
Dec 05, 2011 | 54.00 | 56.06 | 53.31 | 55.06 | 2,057,066 | -3.22(-5.53%) |
Dec 02, 2011 | 60.35 | 60.38 | 58.20 | 58.28 | 666,078 | -1.93(-3.21%) |
Dec 01, 2011 | 59.10 | 60.26 | 58.69 | 60.21 | 761,666 | +0.79(+1.33%) |
Nov 30, 2011 | 56.66 | 59.71 | 56.66 | 59.42 | 981,452 | +3.63(+6.51%) |
Nov 29, 2011 | 57.32 | 58.53 | 55.58 | 55.79 | 963,101 | -1.57(-2.74%) |
Nov 28, 2011 | 55.00 | 57.55 | 54.44 | 57.36 | 968,422 | +3.58(+6.66%) |
Nov 25, 2011 | 55.00 | 56.15 | 53.50 | 53.78 | 331,051 | -1.31(-2.38%) |
Nov 23, 2011 | 56.14 | 56.64 | 54.87 | 55.09 | 859,790 | -1.64(-2.89%) |
Nov 22, 2011 | 55.00 | 56.86 | 54.67 | 56.73 | 1,287,520 | +1.73(+3.15%) |
Nov 21, 2011 | 52.62 | 57.00 | 51.09 | 55.00 | 4,300,834 | +5.19(+10.42%) |
Nov 18, 2011 | 51.50 | 52.24 | 49.58 | 49.81 | 1,603,204 | -1.32(-2.58%) |
Nov 17, 2011 | 50.45 | 52.26 | 50.45 | 51.13 | 815,595 | +0.39(+0.77%) |
Nov 16, 2011 | 52.82 | 52.85 | 50.53 | 50.74 | 945,440 | -2.20(-4.16%) |
Nov 15, 2011 | 54.02 | 54.20 | 52.34 | 52.94 | 573,781 | -1.05(-1.94%) |
Nov 14, 2011 | 53.23 | 55.06 | 53.18 | 53.99 | 588,610 | +1.06(+2.00%) |
Nov 11, 2011 | 54.39 | 54.50 | 52.85 | 52.93 | 705,629 | -0.53(-0.99%) |
Nov 10, 2011 | 54.45 | 54.68 | 52.67 | 53.46 | 1,203,636 | -0.60(-1.11%) |
Nov 09, 2011 | 54.03 | 55.79 | 53.81 | 54.06 | 432,100 | -0.77(-1.40%) |
Nov 08, 2011 | 54.86 | 55.16 | 53.75 | 54.83 | 425,125 | +0.24(+0.44%) |
Nov 07, 2011 | 56.21 | 56.50 | 53.70 | 54.59 | 442,753 | -1.83(-3.24%) |
Nov 04, 2011 | 54.61 | 57.64 | 54.34 | 56.42 | 1,062,742 | +1.54(+2.81%) |
Nov 03, 2011 | 55.73 | 56.10 | 53.70 | 54.88 | 473,164 | -0.83(-1.49%) |
Nov 02, 2011 | 55.95 | 56.36 | 53.26 | 55.71 | 838,135 | +0.75(+1.36%) |
Nov 01, 2011 | 54.28 | 55.98 | 52.89 | 54.96 | 921,217 | -0.34(-0.61%) |
Oct 31, 2011 | 54.55 | 55.82 | 54.55 | 55.30 | 638,334 | -0.36(-0.65%) |
Oct 28, 2011 | 56.39 | 56.60 | 54.76 | 55.66 | 789,806 | -0.77(-1.36%) |
Oct 27, 2011 | 59.49 | 60.49 | 54.66 | 56.43 | 1,531,377 | -1.24(-2.15%) |
Oct 26, 2011 | 60.59 | 60.59 | 56.45 | 57.67 | 975,873 | +0.58(+1.02%) |
Oct 25, 2011 | 60.66 | 60.72 | 56.06 | 57.09 | 1,341,687 | -3.64(-5.99%) |
Oct 24, 2011 | 63.22 | 63.68 | 60.62 | 60.73 | 1,208,721 | -1.44(-2.32%) |
Oct 21, 2011 | 61.52 | 62.81 | 60.22 | 62.17 | 1,782,780 | +1.35(+2.22%) |
Oct 20, 2011 | 60.14 | 61.32 | 59.70 | 60.82 | 1,064,038 | +0.72(+1.20%) |
Oct 19, 2011 | 60.50 | 61.85 | 59.38 | 60.10 | 1,677,324 | -0.39(-0.64%) |
Oct 18, 2011 | 60.16 | 62.00 | 59.27 | 60.49 | 4,916,649 | -4.14(-6.41%) |
Oct 17, 2011 | 64.00 | 64.66 | 62.83 | 64.63 | 961,353 | +0.68(+1.06%) |
Oct 14, 2011 | 65.00 | 65.45 | 63.27 | 63.95 | 494,149 | -1.15(-1.77%) |
Oct 13, 2011 | 63.73 | 65.98 | 63.06 | 65.10 | 862,724 | +2.10(+3.33%) |
Oct 12, 2011 | 65.18 | 65.48 | 62.40 | 63.00 | 805,018 | -1.35(-2.10%) |
Oct 11, 2011 | 65.70 | 66.39 | 64.13 | 64.35 | 459,852 | -1.65(-2.50%) |
Oct 10, 2011 | 63.87 | 66.47 | 63.09 | 66.00 | 819,491 | +2.98(+4.73%) |
Oct 07, 2011 | 64.71 | 64.89 | 62.65 | 63.02 | 757,288 | -1.71(-2.64%) |
Oct 06, 2011 | 61.47 | 64.83 | 58.40 | 64.73 | 1,244,438 | +5.55(+9.38%) |
Oct 05, 2011 | 56.79 | 59.98 | 55.54 | 59.18 | 2,832,874 | +1.63(+2.83%) |
Oct 04, 2011 | 55.00 | 57.65 | 54.03 | 57.55 | 1,289,425 | +2.12(+3.82%) |
Oct 03, 2011 | 57.37 | 58.90 | 55.36 | 55.43 | 930,408 | -2.77(-4.76%) |
Sep 30, 2011 | 58.72 | 59.72 | 57.43 | 58.20 | 897,541 | -1.74(-2.90%) |
Sep 29, 2011 | 62.31 | 62.60 | 57.75 | 59.94 | 647,002 | -1.15(-1.88%) |
Sep 28, 2011 | 63.95 | 64.49 | 61.02 | 61.09 | 784,111 | -2.00(-3.17%) |
Sep 27, 2011 | 65.49 | 65.61 | 63.01 | 63.09 | 641,479 | -1.17(-1.82%) |
Sep 26, 2011 | 66.97 | 67.78 | 63.13 | 64.26 | 928,708 | -1.93(-2.92%) |
Sep 23, 2011 | 66.02 | 66.58 | 65.28 | 66.19 | 598,441 | -0.24(-0.36%) |
Sep 22, 2011 | 67.77 | 70.00 | 65.87 | 66.43 | 2,219,819 | -3.85(-5.48%) |
Sep 21, 2011 | 65.21 | 79.90 | 63.80 | 70.28 | 4,927,666 | +5.93(+9.22%) |
Sep 20, 2011 | 64.28 | 65.03 | 62.76 | 64.35 | 1,146,010 | -0.57(-0.88%) |
Sep 19, 2011 | 60.00 | 65.63 | 59.68 | 64.92 | 1,895,354 | +4.72(+7.84%) |
Sep 16, 2011 | 62.49 | 62.96 | 59.97 | 60.20 | 1,360,998 | -1.83(-2.95%) |
Sep 15, 2011 | 64.26 | 64.26 | 61.00 | 62.03 | 1,681,504 | -1.48(-2.33%) |
Sep 14, 2011 | 66.44 | 66.44 | 63.25 | 63.51 | 1,268,901 | -2.13(-3.24%) |
Sep 13, 2011 | 65.88 | 66.99 | 64.27 | 65.64 | 1,421,801 | +0.09(+0.14%) |
Sep 12, 2011 | 63.40 | 66.66 | 63.03 | 65.55 | 1,273,549 | -0.07(-0.11%) |
Sep 09, 2011 | 68.67 | 69.50 | 64.07 | 65.62 | 2,171,944 | -6.57(-9.10%) |
Sep 08, 2011 | 70.65 | 74.84 | 70.35 | 72.19 | 2,065,167 | +0.92(+1.29%) |
Sep 07, 2011 | 68.25 | 71.50 | 67.02 | 71.27 | 2,038,199 | +2.72(+3.97%) |
Sep 06, 2011 | 63.01 | 68.96 | 62.55 | 68.55 | 2,054,137 | +3.77(+5.82%) |
Sep 02, 2011 | 58.39 | 68.60 | 58.38 | 64.78 | 4,892,668 | +5.32(+8.95%) |
Sep 01, 2011 | 59.44 | 60.14 | 58.25 | 59.46 | 750,898 | +0.43(+0.73%) |
Aug 31, 2011 | 59.50 | 63.45 | 58.47 | 59.03 | 1,766,838 | -0.43(-0.72%) |
Aug 30, 2011 | 57.95 | 59.56 | 57.56 | 59.46 | 1,150,130 | +0.84(+1.43%) |
Aug 29, 2011 | 56.37 | 58.81 | 56.15 | 58.62 | 973,739 | +2.81(+5.03%) |
Aug 26, 2011 | 53.59 | 56.16 | 52.23 | 55.81 | 1,413,464 | -0.48(-0.85%) |
Aug 25, 2011 | 57.00 | 57.91 | 55.63 | 56.29 | 734,602 | -0.51(-0.90%) |
Aug 24, 2011 | 57.49 | 57.49 | 55.33 | 56.80 | 756,074 | -0.70(-1.22%) |
Aug 23, 2011 | 53.78 | 57.52 | 53.07 | 57.50 | 1,158,001 | +4.09(+7.66%) |
Aug 22, 2011 | 55.16 | 55.77 | 52.92 | 53.41 | 1,125,954 | -0.96(-1.77%) |
Aug 19, 2011 | 52.29 | 55.08 | 51.90 | 54.37 | 1,597,806 | +1.17(+2.20%) |
Aug 18, 2011 | 54.06 | 54.43 | 52.04 | 53.20 | 1,353,659 | -2.72(-4.86%) |
Aug 17, 2011 | 56.26 | 57.41 | 54.51 | 55.92 | 2,967,368 | -1.50(-2.61%) |
Aug 16, 2011 | 57.58 | 57.99 | 56.00 | 57.42 | 1,205,116 | -0.75(-1.29%) |
Aug 15, 2011 | 54.74 | 58.47 | 54.74 | 58.17 | 1,079,395 | +3.99(+7.36%) |
Aug 12, 2011 | 51.00 | 56.74 | 50.21 | 54.18 | 1,556,234 | +4.06(+8.10%) |
Aug 11, 2011 | 48.14 | 50.99 | 47.11 | 50.12 | 1,163,871 | +3.02(+6.41%) |
Aug 10, 2011 | 47.99 | 48.95 | 45.37 | 47.10 | 1,170,916 | -1.14(-2.36%) |
Aug 09, 2011 | 46.89 | 48.35 | 44.06 | 48.24 | 1,302,919 | +3.28(+7.30%) |
Aug 08, 2011 | 45.35 | 47.06 | 42.83 | 44.96 | 1,878,072 | -1.85(-3.95%) |
Aug 05, 2011 | 48.28 | 48.96 | 44.41 | 46.81 | 994,022 | -0.91(-1.92%) |
Aug 04, 2011 | 50.77 | 50.79 | 47.35 | 47.73 | 1,978,954 | -4.23(-8.15%) |
Aug 03, 2011 | 52.39 | 52.77 | 47.84 | 51.96 | 976,551 | -0.34(-0.65%) |
Aug 02, 2011 | 52.34 | 53.39 | 51.23 | 52.30 | 1,021,452 | -0.36(-0.68%) |
Aug 01, 2011 | 54.00 | 54.18 | 52.00 | 52.66 | 896,081 | -0.40(-0.75%) |
Jul 29, 2011 | 52.19 | 53.81 | 51.51 | 53.06 | 938,548 | +0.43(+0.82%) |
Jul 28, 2011 | 54.20 | 56.63 | 52.49 | 52.63 | 1,147,488 | -0.02(-0.04%) |
Jul 27, 2011 | 53.83 | 54.04 | 52.32 | 52.65 | 1,110,733 | -0.87(-1.63%) |
Jul 26, 2011 | 55.76 | 56.00 | 53.44 | 53.52 | 832,288 | -2.13(-3.83%) |
Jul 25, 2011 | 56.94 | 56.94 | 55.58 | 55.65 | 623,194 | -1.82(-3.17%) |
Jul 22, 2011 | 57.58 | 57.84 | 56.94 | 57.47 | 393,331 | +0.05(+0.09%) |
Jul 21, 2011 | 58.86 | 59.58 | 56.03 | 57.42 | 951,930 | -0.99(-1.69%) |
Jul 20, 2011 | 59.22 | 59.23 | 57.41 | 58.41 | 435,152 | -0.75(-1.27%) |
Jul 19, 2011 | 56.06 | 59.25 | 56.06 | 59.16 | 1,135,017 | +3.36(+6.02%) |
Jul 18, 2011 | 55.52 | 55.92 | 54.86 | 55.80 | 555,886 | +0.21(+0.38%) |
Jul 15, 2011 | 56.25 | 56.67 | 55.49 | 55.59 | 561,518 | -0.55(-0.98%) |
Jul 14, 2011 | 57.07 | 57.86 | 55.82 | 56.14 | 537,175 | -0.45(-0.80%) |
Jul 13, 2011 | 57.23 | 57.95 | 56.59 | 56.59 | 584,927 | -0.56(-0.98%) |
Jul 12, 2011 | 57.55 | 57.98 | 56.50 | 57.15 | 592,069 | -0.41(-0.71%) |
Jul 11, 2011 | 59.05 | 59.16 | 57.15 | 57.56 | 525,538 | -2.08(-3.49%) |
Jul 08, 2011 | 59.94 | 60.79 | 59.02 | 59.64 | 512,370 | -1.07(-1.76%) |
Jul 07, 2011 | 60.00 | 61.28 | 59.59 | 60.71 | 550,967 | +1.13(+1.90%) |
Jul 06, 2011 | 59.51 | 60.84 | 59.22 | 59.58 | 880,551 | -0.17(-0.28%) |
Jul 05, 2011 | 57.71 | 59.86 | 57.01 | 59.75 | 729,830 | +2.00(+3.46%) |
Jul 01, 2011 | 56.46 | 57.84 | 55.73 | 57.75 | 633,464 | +1.04(+1.83%) |
Jun 30, 2011 | 55.41 | 56.74 | 55.38 | 56.71 | 796,715 | +1.08(+1.94%) |
Jun 29, 2011 | 55.10 | 56.46 | 54.72 | 55.63 | 627,915 | +0.53(+0.96%) |
Jun 28, 2011 | 53.05 | 55.46 | 52.75 | 55.10 | 601,078 | +2.04(+3.84%) |
Jun 27, 2011 | 52.70 | 53.68 | 52.50 | 53.06 | 435,281 | +0.17(+0.32%) |
Jun 24, 2011 | 53.28 | 53.57 | 51.72 | 52.89 | 1,238,274 | -0.36(-0.68%) |
Jun 23, 2011 | 52.63 | 53.49 | 51.38 | 53.25 | 671,930 | +0.43(+0.81%) |
Jun 22, 2011 | 53.00 | 53.88 | 52.70 | 52.82 | 520,565 | -0.18(-0.34%) |
Jun 21, 2011 | 53.60 | 54.22 | 52.74 | 53.00 | 1,311,024 | -0.21(-0.39%) |
Jun 20, 2011 | 53.02 | 54.32 | 52.50 | 53.21 | 1,683,090 | -0.81(-1.50%) |
Jun 17, 2011 | 59.07 | 59.92 | 53.69 | 54.02 | 1,901,373 | -2.70(-4.76%) |
Jun 16, 2011 | 57.77 | 58.24 | 55.57 | 56.72 | 1,056,937 | -1.10(-1.90%) |
Jun 15, 2011 | 57.50 | 61.05 | 57.50 | 57.82 | 1,950,649 | +2.79(+5.07%) |
Jun 14, 2011 | 54.36 | 56.31 | 53.13 | 55.03 | 935,478 | +1.10(+2.04%) |
Jun 13, 2011 | 54.70 | 55.22 | 53.08 | 53.93 | 612,149 | -0.65(-1.19%) |
Jun 10, 2011 | 55.67 | 56.28 | 53.51 | 54.58 | 1,445,980 | -1.19(-2.13%) |
Jun 09, 2011 | 57.02 | 57.02 | 55.18 | 55.77 | 1,242,863 | -0.99(-1.74%) |
Jun 08, 2011 | 57.98 | 58.30 | 56.55 | 56.76 | 447,140 | -1.55(-2.66%) |
Jun 07, 2011 | 57.34 | 59.04 | 56.92 | 58.31 | 492,416 | +1.96(+3.48%) |
Jun 06, 2011 | 57.83 | 58.36 | 56.20 | 56.35 | 442,961 | -1.69(-2.91%) |
Jun 03, 2011 | 57.97 | 58.77 | 57.35 | 58.04 | 437,043 | +1.01(+1.77%) |
May 24, 2011 | 55.66 | 57.67 | 55.43 | 57.03 | 921,656 | +1.63(+2.94%) |
May 23, 2011 | 56.34 | 56.34 | 54.88 | 55.40 | 816,886 | -1.51(-2.65%) |
May 20, 2011 | 54.79 | 57.41 | 54.79 | 56.91 | 863,445 | +2.07(+3.77%) |
May 19, 2011 | 55.85 | 56.46 | 54.66 | 54.84 | 980,575 | -0.80(-1.44%) |
May 18, 2011 | 53.85 | 55.74 | 53.23 | 55.64 | 650,833 | +2.12(+3.96%) |
May 17, 2011 | 53.00 | 54.29 | 52.56 | 53.52 | 757,925 | +0.32(+0.60%) |
May 16, 2011 | 52.27 | 54.09 | 52.16 | 53.20 | 940,578 | +0.17(+0.32%) |
May 13, 2011 | 52.40 | 53.45 | 51.88 | 53.03 | 780,219 | +0.35(+0.66%) |
May 12, 2011 | 51.77 | 52.71 | 50.75 | 52.68 | 407,467 | +0.56(+1.07%) |
May 11, 2011 | 52.30 | 52.98 | 51.53 | 52.12 | 727,393 | -0.26(-0.50%) |
May 10, 2011 | 52.34 | 52.80 | 50.90 | 52.38 | 712,966 | +0.34(+0.65%) |
May 09, 2011 | 51.18 | 52.84 | 50.40 | 52.04 | 756,422 | +1.79(+3.56%) |
May 06, 2011 | 47.76 | 51.29 | 47.68 | 50.25 | 1,132,229 | +3.20(+6.80%) |
May 05, 2011 | 47.61 | 49.83 | 46.60 | 47.05 | 1,119,848 | -0.95(-1.98%) |
May 04, 2011 | 51.07 | 51.84 | 47.52 | 48.00 | 2,000,005 | -3.11(-6.08%) |
May 03, 2011 | 53.46 | 56.00 | 49.33 | 51.11 | 2,203,678 | -2.60(-4.84%) |