Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 60.08 | 60.16 | 59.50 | 59.83 | 5,483,775 | -0.34(-0.57%) |
Apr 27, 2012 | 60.64 | 60.85 | 60.00 | 60.18 | 6,062,672 | -0.10(-0.17%) |
Apr 26, 2012 | 58.86 | 60.39 | 58.25 | 60.28 | 8,563,858 | +1.17(+1.99%) |
Apr 25, 2012 | 58.44 | 59.20 | 57.82 | 59.11 | 6,569,187 | +1.24(+2.14%) |
Apr 24, 2012 | 57.87 | 57.93 | 57.18 | 57.87 | 4,974,359 | +0.20(+0.34%) |
Apr 23, 2012 | 57.15 | 57.74 | 56.72 | 57.67 | 4,949,097 | -0.45(-0.78%) |
Apr 20, 2012 | 58.11 | 58.43 | 57.48 | 58.12 | 6,608,389 | +0.26(+0.44%) |
Apr 19, 2012 | 57.83 | 58.63 | 57.54 | 57.87 | 5,121,130 | +0.16(+0.28%) |
Apr 18, 2012 | 57.89 | 58.25 | 57.51 | 57.70 | 5,015,749 | -0.50(-0.86%) |
Apr 17, 2012 | 57.97 | 58.36 | 57.51 | 58.20 | 6,682,691 | +0.96(+1.68%) |
Apr 16, 2012 | 58.54 | 58.84 | 57.16 | 57.24 | 9,276,724 | -0.86(-1.48%) |
Apr 13, 2012 | 59.45 | 59.60 | 57.98 | 58.10 | 7,450,032 | -1.67(-2.80%) |
Apr 12, 2012 | 58.68 | 59.81 | 58.59 | 59.77 | 6,189,140 | +1.52(+2.60%) |
Apr 11, 2012 | 59.56 | 59.72 | 58.17 | 58.25 | 6,969,907 | -0.52(-0.89%) |
Apr 10, 2012 | 59.91 | 59.98 | 58.64 | 58.78 | 8,437,750 | -1.16(-1.94%) |
Apr 09, 2012 | 59.69 | 60.40 | 59.53 | 59.94 | 6,595,725 | -1.25(-2.05%) |
Apr 05, 2012 | 61.60 | 62.41 | 61.19 | 61.19 | 5,841,675 | -0.74(-1.20%) |
Apr 04, 2012 | 62.53 | 62.69 | 61.49 | 61.93 | 4,493,744 | -1.34(-2.13%) |
Apr 03, 2012 | 63.95 | 63.95 | 62.53 | 63.28 | 5,028,450 | -0.66(-1.04%) |
Apr 02, 2012 | 62.33 | 64.44 | 61.99 | 63.94 | 7,081,067 | +1.48(+2.36%) |
Mar 30, 2012 | 62.26 | 62.80 | 61.78 | 62.46 | 5,291,596 | +0.52(+0.85%) |
Mar 29, 2012 | 61.66 | 62.01 | 60.25 | 61.94 | 10,347,962 | -0.28(-0.44%) |
Mar 28, 2012 | 63.56 | 63.99 | 62.13 | 62.22 | 9,099,503 | -2.34(-3.62%) |
Mar 27, 2012 | 65.42 | 65.51 | 64.52 | 64.55 | 4,997,379 | -0.50(-0.77%) |
Mar 26, 2012 | 64.87 | 65.16 | 64.28 | 65.05 | 5,575,647 | +1.02(+1.59%) |
Mar 23, 2012 | 62.85 | 64.32 | 62.64 | 64.03 | 6,536,803 | +1.23(+1.95%) |
Mar 22, 2012 | 63.30 | 63.39 | 62.31 | 62.81 | 6,069,100 | -1.30(-2.03%) |
Mar 21, 2012 | 64.20 | 64.61 | 63.96 | 64.10 | 4,934,024 | -0.15(-0.23%) |
Mar 20, 2012 | 65.94 | 65.94 | 64.21 | 64.25 | 6,502,790 | -2.32(-3.49%) |
Mar 19, 2012 | 66.22 | 66.89 | 65.65 | 66.58 | 4,032,359 | +0.60(+0.91%) |
Mar 16, 2012 | 65.11 | 66.17 | 64.98 | 65.97 | 7,337,505 | +1.10(+1.70%) |
Mar 15, 2012 | 64.87 | 65.42 | 64.19 | 64.87 | 4,381,443 | -0.01(-0.02%) |
Mar 14, 2012 | 65.57 | 65.86 | 64.60 | 64.88 | 4,063,024 | -0.70(-1.06%) |
Mar 13, 2012 | 65.00 | 65.59 | 64.28 | 65.58 | 5,451,323 | +1.01(+1.56%) |
Mar 12, 2012 | 65.84 | 66.02 | 64.35 | 64.57 | 5,877,359 | -1.48(-2.24%) |
Mar 09, 2012 | 66.20 | 66.78 | 65.86 | 66.05 | 3,940,784 | -0.10(-0.16%) |
Mar 08, 2012 | 66.33 | 66.59 | 65.93 | 66.16 | 3,979,587 | +0.64(+0.97%) |
Mar 07, 2012 | 66.16 | 66.23 | 65.40 | 65.52 | 6,695,755 | -0.39(-0.60%) |
Mar 06, 2012 | 66.21 | 66.42 | 65.50 | 65.91 | 7,645,988 | -1.62(-2.41%) |
Mar 05, 2012 | 67.93 | 68.13 | 66.84 | 67.54 | 4,815,696 | -0.55(-0.80%) |
Mar 02, 2012 | 68.18 | 68.32 | 67.66 | 68.09 | 4,304,514 | -0.33(-0.49%) |
Mar 01, 2012 | 68.37 | 68.78 | 67.51 | 68.42 | 5,621,302 | +0.33(+0.48%) |
Feb 29, 2012 | 68.75 | 69.37 | 67.88 | 68.09 | 7,600,585 | -0.71(-1.03%) |
Feb 28, 2012 | 68.28 | 69.60 | 68.21 | 68.80 | 5,499,070 | +0.63(+0.93%) |
Feb 27, 2012 | 67.43 | 68.41 | 67.20 | 68.17 | 4,797,617 | +0.41(+0.61%) |
Feb 24, 2012 | 68.36 | 68.41 | 67.50 | 67.76 | 5,689,825 | -0.53(-0.77%) |
Feb 23, 2012 | 67.54 | 68.35 | 67.16 | 68.29 | 4,764,416 | +0.92(+1.37%) |
Feb 22, 2012 | 67.37 | 67.85 | 67.04 | 67.37 | 5,303,716 | -0.75(-1.10%) |
Feb 21, 2012 | 68.37 | 68.66 | 67.80 | 68.12 | 5,119,352 | +0.32(+0.47%) |
Feb 17, 2012 | 68.30 | 68.47 | 67.25 | 67.80 | 4,544,477 | -0.27(-0.39%) |
Feb 16, 2012 | 67.96 | 68.23 | 67.25 | 68.07 | 4,632,837 | +0.37(+0.55%) |
Feb 15, 2012 | 68.27 | 68.28 | 67.38 | 67.70 | 4,189,328 | -0.16(-0.23%) |
Feb 14, 2012 | 68.01 | 68.45 | 67.36 | 67.85 | 5,249,682 | -0.04(-0.06%) |
Feb 13, 2012 | 67.74 | 67.96 | 67.13 | 67.89 | 3,562,130 | +0.89(+1.32%) |
Feb 10, 2012 | 66.92 | 67.07 | 66.29 | 67.00 | 5,235,385 | -1.00(-1.47%) |
Feb 09, 2012 | 67.79 | 68.87 | 67.62 | 68.00 | 4,598,569 | +0.28(+0.41%) |
Feb 08, 2012 | 68.92 | 68.92 | 67.00 | 67.72 | 5,652,676 | -0.68(-0.99%) |
Feb 07, 2012 | 67.92 | 68.67 | 67.27 | 68.40 | 7,314,824 | +0.55(+0.81%) |
Feb 06, 2012 | 66.54 | 67.85 | 66.22 | 67.85 | 4,821,928 | +0.89(+1.34%) |
Feb 03, 2012 | 65.31 | 67.11 | 64.74 | 66.96 | 6,586,836 | +2.71(+4.21%) |
Feb 02, 2012 | 64.84 | 65.13 | 63.53 | 64.25 | 6,437,138 | -0.53(-0.83%) |
Feb 01, 2012 | 65.50 | 65.75 | 64.53 | 64.79 | 6,491,407 | -0.31(-0.47%) |
Jan 31, 2012 | 65.52 | 65.64 | 64.28 | 65.09 | 6,297,672 | +0.10(+0.15%) |
Jan 30, 2012 | 64.58 | 65.20 | 64.00 | 64.99 | 5,963,270 | -0.41(-0.63%) |
Jan 27, 2012 | 65.01 | 66.20 | 64.94 | 65.41 | 5,530,476 | +0.04(+0.06%) |
Jan 26, 2012 | 67.47 | 67.63 | 65.15 | 65.37 | 7,558,240 | -2.13(-3.16%) |
Jan 25, 2012 | 66.10 | 67.74 | 64.69 | 67.50 | 9,481,573 | +1.66(+2.52%) |
Jan 24, 2012 | 65.66 | 66.21 | 64.94 | 65.84 | 7,279,646 | -0.74(-1.12%) |
Jan 23, 2012 | 66.27 | 66.82 | 65.14 | 66.59 | 7,727,024 | +1.10(+1.68%) |
Jan 20, 2012 | 65.54 | 65.63 | 64.24 | 65.48 | 7,691,091 | +0.33(+0.51%) |
Jan 19, 2012 | 66.06 | 66.06 | 64.79 | 65.15 | 6,338,142 | -0.70(-1.06%) |
Jan 18, 2012 | 64.86 | 65.89 | 64.00 | 65.85 | 6,645,655 | +1.06(+1.64%) |
Jan 17, 2012 | 64.67 | 65.39 | 64.49 | 64.79 | 6,169,384 | +1.10(+1.72%) |
Jan 13, 2012 | 63.39 | 63.70 | 62.78 | 63.69 | 6,222,253 | -0.13(-0.20%) |
Jan 12, 2012 | 63.08 | 65.09 | 63.02 | 63.82 | 9,566,408 | +0.81(+1.28%) |
Jan 11, 2012 | 63.40 | 63.61 | 62.63 | 63.01 | 5,228,330 | -0.85(-1.33%) |
Jan 10, 2012 | 64.41 | 64.86 | 63.59 | 63.86 | 6,677,303 | +0.62(+0.98%) |
Jan 09, 2012 | 62.40 | 63.57 | 62.38 | 63.24 | 4,986,592 | +0.76(+1.21%) |
Jan 06, 2012 | 63.25 | 63.31 | 61.84 | 62.48 | 4,677,980 | -0.25(-0.40%) |
Jan 05, 2012 | 63.14 | 63.42 | 62.19 | 62.73 | 5,384,981 | -0.50(-0.79%) |
Jan 04, 2012 | 62.92 | 63.51 | 62.43 | 63.23 | 5,759,544 | +2.10(+3.44%) |
Dec 30, 2011 | 61.15 | 61.45 | 61.00 | 61.13 | 3,481,301 | -0.01(-0.02%) |
Dec 29, 2011 | 60.85 | 61.25 | 60.40 | 61.15 | 3,801,893 | +0.57(+0.94%) |
Dec 28, 2011 | 62.23 | 62.33 | 60.49 | 60.58 | 4,404,818 | -1.70(-2.72%) |
Dec 27, 2011 | 61.60 | 62.41 | 61.50 | 62.27 | 2,700,591 | +0.54(+0.88%) |
Dec 23, 2011 | 61.80 | 61.93 | 61.17 | 61.73 | 3,488,249 | +0.99(+1.62%) |
Dec 21, 2011 | 60.40 | 60.90 | 59.48 | 60.75 | 5,545,259 | +0.61(+1.02%) |
Dec 20, 2011 | 58.40 | 60.34 | 58.33 | 60.13 | 6,955,183 | +3.16(+5.55%) |
Dec 19, 2011 | 58.33 | 58.39 | 56.78 | 56.97 | 5,899,973 | -1.27(-2.18%) |
Dec 16, 2011 | 57.71 | 58.37 | 57.12 | 58.24 | 9,811,649 | +1.14(+2.00%) |
Dec 15, 2011 | 58.15 | 58.87 | 56.72 | 57.10 | 6,958,512 | -0.59(-1.02%) |
Dec 14, 2011 | 58.99 | 59.33 | 57.42 | 57.69 | 6,844,243 | -2.13(-3.56%) |
Dec 13, 2011 | 60.41 | 61.46 | 59.19 | 59.81 | 7,356,291 | -0.07(-0.11%) |
Dec 12, 2011 | 60.35 | 60.35 | 58.69 | 59.88 | 7,141,019 | -1.71(-2.78%) |
Dec 09, 2011 | 60.49 | 61.75 | 60.41 | 61.59 | 5,740,571 | +1.13(+1.87%) |
Dec 08, 2011 | 61.95 | 62.74 | 60.23 | 60.46 | 6,866,888 | -2.35(-3.74%) |
Dec 07, 2011 | 62.52 | 63.29 | 61.77 | 62.81 | 7,800,206 | -0.28(-0.44%) |
Dec 06, 2011 | 63.86 | 63.93 | 62.79 | 63.09 | 5,445,367 | -0.69(-1.08%) |
Dec 05, 2011 | 63.80 | 64.92 | 62.96 | 63.78 | 8,226,897 | +1.49(+2.40%) |
Dec 02, 2011 | 63.38 | 63.82 | 62.14 | 62.28 | 6,530,294 | -0.59(-0.94%) |
Dec 01, 2011 | 63.77 | 64.41 | 62.56 | 62.88 | 7,975,945 | -1.34(-2.09%) |
Nov 30, 2011 | 62.40 | 64.35 | 62.25 | 64.22 | 9,948,626 | +4.36(+7.28%) |
Nov 29, 2011 | 58.98 | 60.52 | 58.85 | 59.86 | 6,856,723 | +1.01(+1.72%) |
Nov 28, 2011 | 57.86 | 59.25 | 57.78 | 58.85 | 6,876,905 | +2.56(+4.54%) |
Nov 25, 2011 | 56.84 | 57.82 | 56.29 | 56.29 | 3,254,118 | -0.70(-1.23%) |
Nov 23, 2011 | 58.67 | 58.74 | 56.98 | 56.99 | 7,461,010 | -2.51(-4.21%) |
Nov 22, 2011 | 60.13 | 60.34 | 58.93 | 59.50 | 6,289,160 | -0.50(-0.83%) |
Nov 21, 2011 | 60.43 | 60.61 | 59.51 | 60.00 | 6,569,211 | -1.25(-2.04%) |
Nov 18, 2011 | 61.84 | 62.12 | 60.63 | 61.25 | 6,483,486 | -0.07(-0.12%) |
Nov 17, 2011 | 63.24 | 63.47 | 60.65 | 61.32 | 7,574,970 | -2.06(-3.25%) |
Nov 16, 2011 | 63.75 | 65.51 | 63.25 | 63.38 | 8,161,716 | -0.79(-1.22%) |
Nov 15, 2011 | 63.20 | 64.63 | 62.82 | 64.16 | 8,135,517 | +0.65(+1.02%) |
Nov 14, 2011 | 64.17 | 64.64 | 63.04 | 63.51 | 5,483,008 | -1.30(-2.00%) |
Nov 11, 2011 | 64.72 | 65.39 | 64.54 | 64.81 | 5,389,939 | +1.65(+2.61%) |
Nov 10, 2011 | 63.87 | 64.51 | 62.44 | 63.16 | 5,105,655 | +0.49(+0.79%) |
Nov 09, 2011 | 63.26 | 64.41 | 62.27 | 62.67 | 10,285,530 | -3.10(-4.72%) |
Nov 08, 2011 | 64.58 | 66.01 | 64.13 | 65.77 | 10,749,416 | +1.80(+2.81%) |
Nov 07, 2011 | 63.63 | 64.73 | 62.52 | 63.97 | 7,108,532 | +0.57(+0.90%) |
Nov 04, 2011 | 61.58 | 63.59 | 61.41 | 63.40 | 8,531,677 | +1.58(+2.55%) |
Nov 03, 2011 | 61.34 | 61.93 | 60.36 | 61.82 | 6,363,987 | +1.31(+2.17%) |
Nov 02, 2011 | 60.09 | 60.75 | 59.40 | 60.51 | 6,544,339 | +1.71(+2.92%) |
Nov 01, 2011 | 57.68 | 59.80 | 56.70 | 58.80 | 11,948,491 | -1.55(-2.57%) |
Oct 31, 2011 | 61.73 | 62.27 | 60.31 | 60.35 | 10,035,249 | -3.14(-4.94%) |
Oct 28, 2011 | 61.98 | 63.88 | 61.97 | 63.49 | 8,839,693 | +1.37(+2.21%) |
Oct 27, 2011 | 58.76 | 63.12 | 58.76 | 62.12 | 16,572,894 | +5.49(+9.70%) |
Oct 26, 2011 | 56.07 | 56.77 | 54.95 | 56.62 | 6,981,604 | +1.34(+2.42%) |
Oct 25, 2011 | 56.54 | 56.85 | 54.97 | 55.28 | 6,588,771 | -1.41(-2.49%) |
Oct 24, 2011 | 56.34 | 57.25 | 56.12 | 56.69 | 5,126,406 | +0.37(+0.66%) |
Oct 21, 2011 | 55.75 | 56.65 | 55.31 | 56.32 | 7,089,146 | +1.40(+2.54%) |
Oct 20, 2011 | 54.53 | 55.44 | 53.77 | 54.93 | 7,582,376 | +0.42(+0.76%) |
Oct 19, 2011 | 55.01 | 56.13 | 54.13 | 54.51 | 7,083,057 | -0.67(-1.21%) |
Oct 18, 2011 | 53.58 | 55.63 | 52.99 | 55.18 | 9,919,934 | +1.49(+2.78%) |
Oct 17, 2011 | 55.04 | 55.70 | 53.55 | 53.69 | 6,986,674 | -1.78(-3.21%) |
Oct 14, 2011 | 53.93 | 55.50 | 53.93 | 55.47 | 7,286,540 | +2.55(+4.81%) |
Oct 13, 2011 | 52.08 | 53.23 | 51.33 | 52.92 | 6,749,285 | +0.32(+0.60%) |
Oct 12, 2011 | 52.93 | 54.18 | 52.60 | 52.60 | 8,339,870 | +0.08(+0.15%) |
Oct 11, 2011 | 52.32 | 53.57 | 52.08 | 52.52 | 6,627,370 | -0.50(-0.94%) |
Oct 10, 2011 | 51.26 | 53.05 | 51.26 | 53.02 | 6,098,059 | +2.86(+5.71%) |
Oct 07, 2011 | 51.27 | 51.64 | 49.75 | 50.16 | 9,546,002 | -0.85(-1.67%) |
Oct 06, 2011 | 50.75 | 51.65 | 50.52 | 51.01 | 10,287,343 | +1.84(+3.75%) |
Oct 05, 2011 | 48.53 | 49.41 | 48.05 | 49.17 | 11,981,272 | +1.60(+3.36%) |
Oct 04, 2011 | 43.81 | 47.75 | 43.09 | 47.57 | 16,164,615 | +3.04(+6.82%) |
Oct 03, 2011 | 45.90 | 46.58 | 44.37 | 44.53 | 12,336,026 | -1.90(-4.08%) |
Sep 30, 2011 | 47.51 | 47.90 | 46.31 | 46.43 | 12,216,036 | -2.50(-5.11%) |
Sep 29, 2011 | 50.15 | 50.23 | 47.95 | 48.93 | 8,126,634 | +0.23(+0.48%) |
Sep 28, 2011 | 50.39 | 51.19 | 48.53 | 48.69 | 7,556,198 | -2.25(-4.41%) |
Sep 27, 2011 | 51.49 | 52.64 | 50.64 | 50.94 | 12,188,700 | +0.95(+1.90%) |
Sep 26, 2011 | 47.30 | 50.12 | 46.52 | 49.99 | 13,105,499 | +3.07(+6.55%) |
Sep 23, 2011 | 45.86 | 47.90 | 45.39 | 46.92 | 11,916,757 | +0.23(+0.50%) |
Sep 22, 2011 | 47.60 | 47.99 | 45.75 | 46.69 | 16,977,928 | -2.87(-5.79%) |
Sep 21, 2011 | 52.38 | 52.45 | 49.49 | 49.56 | 10,193,723 | -2.90(-5.52%) |
Sep 20, 2011 | 53.99 | 54.50 | 52.33 | 52.45 | 8,283,029 | -1.09(-2.04%) |
Sep 19, 2011 | 53.16 | 53.89 | 52.49 | 53.54 | 6,102,226 | -0.56(-1.03%) |
Sep 16, 2011 | 55.12 | 55.23 | 53.47 | 54.10 | 10,207,250 | -0.71(-1.29%) |
Sep 15, 2011 | 54.51 | 54.93 | 53.87 | 54.81 | 5,860,252 | +1.03(+1.91%) |
Sep 14, 2011 | 52.59 | 54.41 | 51.67 | 53.78 | 8,121,112 | +1.55(+2.96%) |
Sep 13, 2011 | 51.90 | 52.60 | 51.18 | 52.24 | 9,490,827 | +0.59(+1.14%) |
Sep 12, 2011 | 51.29 | 52.22 | 50.10 | 51.65 | 13,957,792 | -0.65(-1.24%) |
Sep 09, 2011 | 53.32 | 53.65 | 51.78 | 52.30 | 8,374,925 | -1.73(-3.21%) |
Sep 08, 2011 | 54.60 | 55.36 | 53.73 | 54.03 | 6,756,148 | -0.86(-1.57%) |
Sep 07, 2011 | 54.49 | 54.91 | 54.17 | 54.89 | 6,771,289 | +1.48(+2.77%) |
Sep 06, 2011 | 52.25 | 53.49 | 51.28 | 53.41 | 7,792,474 | -0.45(-0.83%) |
Sep 02, 2011 | 53.92 | 54.55 | 53.49 | 53.86 | 6,255,033 | -1.61(-2.90%) |
Sep 01, 2011 | 56.25 | 57.28 | 55.42 | 55.47 | 5,986,980 | -0.54(-0.97%) |
Aug 31, 2011 | 56.17 | 57.22 | 55.38 | 56.01 | 9,255,274 | +0.41(+0.74%) |
Aug 30, 2011 | 54.54 | 55.88 | 54.16 | 55.60 | 9,086,625 | +0.67(+1.22%) |
Aug 29, 2011 | 53.91 | 54.99 | 53.18 | 54.93 | 7,378,820 | +1.92(+3.62%) |
Aug 26, 2011 | 52.03 | 53.32 | 51.08 | 53.01 | 7,512,334 | +0.52(+1.00%) |
Aug 25, 2011 | 53.91 | 54.32 | 52.15 | 52.48 | 6,768,027 | -1.16(-2.17%) |
Aug 24, 2011 | 53.14 | 53.79 | 52.61 | 53.65 | 7,919,106 | +0.25(+0.47%) |
Aug 23, 2011 | 52.03 | 53.41 | 51.52 | 53.40 | 10,456,667 | +1.44(+2.77%) |
Aug 22, 2011 | 53.80 | 54.06 | 51.39 | 51.96 | 8,217,982 | -0.29(-0.56%) |
Aug 19, 2011 | 52.70 | 54.06 | 52.08 | 52.25 | 11,203,890 | -1.19(-2.22%) |
Aug 18, 2011 | 55.11 | 55.11 | 52.64 | 53.43 | 14,418,957 | -3.14(-5.55%) |
Aug 17, 2011 | 57.82 | 58.43 | 56.37 | 56.57 | 8,460,825 | +0.16(+0.27%) |
Aug 16, 2011 | 56.69 | 57.18 | 55.32 | 56.42 | 10,042,330 | -1.25(-2.17%) |
Aug 15, 2011 | 55.32 | 57.71 | 55.29 | 57.67 | 9,240,748 | +2.71(+4.92%) |
Aug 12, 2011 | 55.40 | 55.97 | 54.24 | 54.96 | 7,104,535 | +0.21(+0.38%) |
Aug 11, 2011 | 52.79 | 55.51 | 52.72 | 54.76 | 15,919,671 | +2.29(+4.37%) |
Aug 10, 2011 | 53.52 | 54.58 | 52.17 | 52.47 | 13,488,649 | -2.04(-3.74%) |
Aug 09, 2011 | 54.68 | 54.64 | 50.86 | 54.51 | 21,851,840 | +3.09(+6.00%) |
Aug 08, 2011 | 54.68 | 55.38 | 51.13 | 51.42 | 19,183,334 | -4.98(-8.83%) |
Aug 05, 2011 | 57.90 | 58.26 | 54.78 | 56.40 | 13,394,115 | -0.27(-0.48%) |
Aug 04, 2011 | 59.58 | 59.76 | 56.60 | 56.67 | 14,422,166 | -4.18(-6.87%) |
Aug 03, 2011 | 61.21 | 61.41 | 59.41 | 60.85 | 10,953,070 | -0.24(-0.39%) |
Aug 02, 2011 | 62.59 | 63.00 | 61.01 | 61.09 | 10,634,383 | -2.05(-3.25%) |
Aug 01, 2011 | 64.40 | 64.53 | 62.60 | 63.14 | 9,317,397 | -0.26(-0.41%) |
Jul 29, 2011 | 63.73 | 64.28 | 63.31 | 63.40 | 10,843,198 | -1.01(-1.57%) |
Jul 28, 2011 | 65.48 | 65.72 | 64.33 | 64.41 | 8,671,653 | -1.07(-1.63%) |
Jul 27, 2011 | 66.20 | 66.20 | 64.99 | 65.48 | 11,813,133 | -2.21(-3.27%) |
Jul 26, 2011 | 68.29 | 69.14 | 67.50 | 67.69 | 8,505,823 | -1.64(-2.37%) |
Jul 25, 2011 | 68.48 | 69.80 | 68.36 | 69.33 | 4,622,335 | -0.33(-0.47%) |
Jul 22, 2011 | 69.49 | 69.71 | 69.38 | 69.66 | 2,992,955 | -0.13(-0.18%) |
Jul 21, 2011 | 69.22 | 70.44 | 69.04 | 69.79 | 7,290,098 | +1.22(+1.78%) |
Jul 20, 2011 | 69.12 | 69.28 | 68.35 | 68.57 | 4,304,144 | -0.50(-0.73%) |
Jul 19, 2011 | 68.60 | 69.48 | 68.36 | 69.07 | 4,835,807 | +1.10(+1.62%) |
Jul 18, 2011 | 67.56 | 68.17 | 67.48 | 67.97 | 4,849,373 | -0.05(-0.08%) |
Jul 15, 2011 | 67.05 | 68.16 | 66.83 | 68.02 | 7,363,385 | +1.28(+1.92%) |
Jul 14, 2011 | 66.88 | 67.78 | 66.64 | 66.74 | 6,571,673 | +0.25(+0.38%) |
Jul 13, 2011 | 66.32 | 67.60 | 66.23 | 66.49 | 3,945,704 | +0.61(+0.92%) |
Jul 12, 2011 | 65.38 | 67.12 | 65.19 | 65.88 | 5,404,328 | +0.17(+0.27%) |
Jul 11, 2011 | 67.49 | 68.40 | 65.46 | 65.71 | 7,640,608 | -2.91(-4.24%) |
Jul 08, 2011 | 68.48 | 69.18 | 68.12 | 68.62 | 3,863,847 | -0.86(-1.24%) |
Jul 07, 2011 | 69.16 | 69.67 | 68.83 | 69.48 | 4,134,896 | +1.17(+1.71%) |
Jul 06, 2011 | 69.03 | 69.09 | 68.01 | 68.31 | 3,896,113 | -0.62(-0.90%) |
Jul 05, 2011 | 68.19 | 69.42 | 68.12 | 68.93 | 5,103,857 | +0.79(+1.17%) |
Jul 01, 2011 | 67.18 | 68.30 | 66.00 | 68.14 | 4,979,115 | +0.96(+1.42%) |
Jun 30, 2011 | 66.77 | 67.57 | 66.66 | 67.18 | 6,923,478 | +0.75(+1.13%) |
Jun 29, 2011 | 65.48 | 66.79 | 65.30 | 66.43 | 8,372,520 | +1.26(+1.93%) |
Jun 28, 2011 | 64.24 | 65.22 | 64.04 | 65.17 | 7,488,495 | +1.29(+2.02%) |
Jun 27, 2011 | 63.26 | 64.28 | 63.14 | 63.88 | 5,436,909 | +0.30(+0.48%) |
Jun 24, 2011 | 64.31 | 64.51 | 63.38 | 63.58 | 7,835,528 | -0.60(-0.94%) |
Jun 23, 2011 | 63.65 | 64.20 | 62.47 | 64.18 | 10,814,533 | -0.99(-1.53%) |
Jun 22, 2011 | 65.76 | 66.55 | 65.01 | 65.17 | 7,958,471 | -0.95(-1.44%) |
Jun 21, 2011 | 65.97 | 66.82 | 65.59 | 66.12 | 6,453,804 | +0.58(+0.89%) |
Jun 20, 2011 | 65.53 | 65.75 | 65.20 | 65.54 | 5,513,821 | -0.45(-0.68%) |
Jun 17, 2011 | 67.08 | 67.18 | 65.39 | 65.99 | 7,333,197 | -0.41(-0.61%) |
Jun 16, 2011 | 65.57 | 67.14 | 65.34 | 66.39 | 6,151,283 | +0.43(+0.66%) |
Jun 15, 2011 | 66.88 | 67.25 | 65.61 | 65.96 | 7,929,714 | -1.70(-2.51%) |
Jun 14, 2011 | 67.28 | 68.07 | 67.01 | 67.66 | 6,101,524 | +1.70(+2.58%) |
Jun 13, 2011 | 66.76 | 67.59 | 65.60 | 65.95 | 7,256,112 | -0.81(-1.21%) |
Jun 10, 2011 | 66.74 | 67.48 | 66.21 | 66.76 | 7,709,334 | -0.37(-0.55%) |
Jun 09, 2011 | 66.59 | 67.75 | 66.37 | 67.13 | 5,738,239 | +0.95(+1.43%) |
Jun 08, 2011 | 65.44 | 67.14 | 65.44 | 66.18 | 6,266,399 | +0.96(+1.48%) |
Jun 07, 2011 | 66.18 | 66.37 | 64.95 | 65.22 | 5,575,594 | -0.31(-0.47%) |
Jun 06, 2011 | 67.01 | 67.19 | 65.24 | 65.53 | 5,284,660 | -1.45(-2.17%) |
Jun 03, 2011 | 65.39 | 67.65 | 65.39 | 66.98 | 5,413,531 | +1.09(+1.66%) |
May 24, 2011 | 64.50 | 66.22 | 64.31 | 65.89 | 11,730,547 | +2.28(+3.59%) |
May 23, 2011 | 63.68 | 64.23 | 63.15 | 63.60 | 5,650,128 | -0.93(-1.44%) |
May 20, 2011 | 64.37 | 65.00 | 63.70 | 64.54 | 8,494,883 | +0.01(+0.02%) |
May 19, 2011 | 65.70 | 66.11 | 64.36 | 64.52 | 8,329,287 | -1.17(-1.78%) |
May 18, 2011 | 65.35 | 66.75 | 64.86 | 65.69 | 9,369,572 | +0.51(+0.79%) |
May 17, 2011 | 64.67 | 66.01 | 64.08 | 65.18 | 6,981,838 | +0.26(+0.40%) |
May 16, 2011 | 65.48 | 66.53 | 64.72 | 64.92 | 6,095,814 | -0.87(-1.33%) |
May 13, 2011 | 66.54 | 66.70 | 64.88 | 65.80 | 6,262,490 | -0.47(-0.71%) |
May 12, 2011 | 67.04 | 67.04 | 65.72 | 66.27 | 8,340,500 | -0.35(-0.52%) |
May 11, 2011 | 68.37 | 68.59 | 66.11 | 66.61 | 7,921,577 | -2.15(-3.13%) |
May 10, 2011 | 69.06 | 69.26 | 68.23 | 68.77 | 6,420,211 | -0.32(-0.47%) |
May 09, 2011 | 68.45 | 69.68 | 67.31 | 69.09 | 8,838,080 | +0.68(+1.00%) |
May 06, 2011 | 68.70 | 70.39 | 67.58 | 68.41 | 7,819,641 | +0.30(+0.43%) |
May 05, 2011 | 69.33 | 70.10 | 67.38 | 68.11 | 10,651,660 | -1.88(-2.69%) |
May 04, 2011 | 71.66 | 71.66 | 69.17 | 69.99 | 11,093,208 | -1.77(-2.46%) |
May 03, 2011 | 73.81 | 74.03 | 71.00 | 71.76 | 10,108,465 | -2.64(-3.54%) |