Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 71.27 | 71.27 | 69.73 | 70.22 | 1,585,557 | -1.04(-1.46%) |
Apr 27, 2012 | 70.28 | 71.44 | 70.16 | 71.26 | 1,937,496 | +1.34(+1.91%) |
Apr 26, 2012 | 69.75 | 70.40 | 69.39 | 69.92 | 1,598,866 | +0.19(+0.28%) |
Apr 25, 2012 | 69.98 | 71.63 | 68.97 | 69.73 | 3,589,072 | -0.70(-1.00%) |
Apr 24, 2012 | 66.90 | 70.67 | 66.40 | 70.44 | 6,648,300 | +5.62(+8.67%) |
Apr 23, 2012 | 65.00 | 65.52 | 64.41 | 64.81 | 2,342,360 | -1.48(-2.23%) |
Apr 20, 2012 | 65.59 | 66.56 | 65.29 | 66.30 | 1,330,709 | +0.97(+1.48%) |
Apr 19, 2012 | 66.15 | 66.29 | 64.82 | 65.33 | 1,172,260 | -0.90(-1.35%) |
Apr 18, 2012 | 66.09 | 66.59 | 65.86 | 66.22 | 1,136,636 | -0.45(-0.67%) |
Apr 17, 2012 | 66.05 | 67.24 | 65.81 | 66.67 | 1,168,210 | +1.04(+1.59%) |
Apr 16, 2012 | 66.06 | 66.58 | 65.41 | 65.63 | 1,009,603 | -0.06(-0.09%) |
Apr 13, 2012 | 66.66 | 66.92 | 65.63 | 65.69 | 1,257,880 | -1.33(-1.98%) |
Apr 12, 2012 | 65.80 | 67.33 | 65.80 | 67.02 | 1,627,279 | +1.35(+2.05%) |
Apr 11, 2012 | 66.10 | 66.52 | 65.05 | 65.67 | 1,568,309 | +0.46(+0.70%) |
Apr 10, 2012 | 65.85 | 66.14 | 64.85 | 65.21 | 1,890,203 | -0.93(-1.40%) |
Apr 09, 2012 | 65.58 | 66.36 | 65.29 | 66.14 | 1,258,911 | -0.40(-0.60%) |
Apr 05, 2012 | 66.62 | 67.14 | 66.43 | 66.54 | 1,093,794 | -0.30(-0.44%) |
Apr 04, 2012 | 67.31 | 67.80 | 66.73 | 66.84 | 1,856,961 | -1.46(-2.13%) |
Apr 03, 2012 | 68.60 | 68.95 | 67.81 | 68.30 | 1,395,249 | -0.59(-0.86%) |
Apr 02, 2012 | 67.68 | 69.14 | 67.14 | 68.89 | 1,262,929 | +1.19(+1.75%) |
Mar 30, 2012 | 68.06 | 68.41 | 67.10 | 67.70 | 1,233,289 | -0.03(-0.05%) |
Mar 29, 2012 | 67.10 | 67.87 | 67.04 | 67.74 | 1,411,195 | +0.13(+0.19%) |
Mar 28, 2012 | 68.79 | 68.89 | 67.06 | 67.61 | 1,584,757 | -1.25(-1.81%) |
Mar 27, 2012 | 69.64 | 69.91 | 68.83 | 68.86 | 1,370,350 | -0.78(-1.13%) |
Mar 26, 2012 | 69.11 | 69.91 | 68.93 | 69.64 | 1,539,320 | +1.07(+1.56%) |
Mar 23, 2012 | 68.13 | 68.83 | 67.30 | 68.57 | 1,295,061 | +0.59(+0.87%) |
Mar 22, 2012 | 69.05 | 69.13 | 67.02 | 67.98 | 2,347,493 | -1.96(-2.81%) |
Mar 21, 2012 | 70.33 | 70.68 | 69.82 | 69.94 | 833,900 | -0.45(-0.64%) |
Mar 20, 2012 | 71.12 | 71.28 | 69.95 | 70.39 | 1,206,677 | -1.35(-1.88%) |
Mar 19, 2012 | 72.07 | 72.21 | 71.01 | 71.73 | 1,250,786 | -0.46(-0.63%) |
Mar 16, 2012 | 72.85 | 72.87 | 72.14 | 72.19 | 1,086,926 | -0.48(-0.66%) |
Mar 15, 2012 | 71.53 | 72.77 | 71.20 | 72.67 | 1,154,814 | +1.21(+1.69%) |
Mar 14, 2012 | 71.68 | 72.16 | 71.24 | 71.46 | 1,043,074 | -0.37(-0.51%) |
Mar 13, 2012 | 71.74 | 72.02 | 71.10 | 71.83 | 1,619,458 | +0.46(+0.64%) |
Mar 12, 2012 | 70.63 | 71.44 | 70.44 | 71.37 | 1,940,498 | +0.73(+1.03%) |
Mar 09, 2012 | 70.42 | 71.43 | 70.04 | 70.64 | 796,004 | +0.30(+0.42%) |
Mar 08, 2012 | 69.85 | 70.44 | 69.32 | 70.35 | 1,221,471 | +1.33(+1.93%) |
Mar 07, 2012 | 68.77 | 69.40 | 68.53 | 69.02 | 1,383,356 | +0.52(+0.76%) |
Mar 06, 2012 | 69.59 | 69.60 | 68.31 | 68.50 | 2,388,376 | -2.09(-2.96%) |
Mar 05, 2012 | 70.84 | 71.08 | 69.97 | 70.59 | 1,258,021 | -0.31(-0.44%) |
Mar 02, 2012 | 71.54 | 71.80 | 70.80 | 70.90 | 1,037,868 | -0.64(-0.90%) |
Mar 01, 2012 | 72.12 | 72.61 | 70.76 | 71.54 | 1,837,186 | -0.38(-0.52%) |
Feb 29, 2012 | 72.50 | 73.25 | 71.86 | 71.92 | 1,723,640 | -0.34(-0.48%) |
Feb 28, 2012 | 72.31 | 72.62 | 71.58 | 72.26 | 1,662,803 | +0.00(+0.00%) |
Feb 27, 2012 | 71.00 | 72.61 | 70.96 | 72.26 | 1,259,879 | +0.49(+0.68%) |
Feb 24, 2012 | 72.54 | 72.87 | 71.68 | 71.77 | 1,067,487 | -0.63(-0.87%) |
Feb 23, 2012 | 71.81 | 72.59 | 71.49 | 72.40 | 1,779,458 | +0.34(+0.47%) |
Feb 22, 2012 | 71.93 | 72.42 | 71.44 | 72.07 | 1,512,162 | +0.00(+0.00%) |
Feb 21, 2012 | 70.98 | 72.87 | 70.98 | 72.07 | 2,739,374 | +1.15(+1.61%) |
Feb 17, 2012 | 71.98 | 72.00 | 70.89 | 70.92 | 1,637,298 | -0.55(-0.77%) |
Feb 16, 2012 | 70.13 | 71.71 | 70.12 | 71.48 | 1,695,650 | +1.33(+1.89%) |
Feb 15, 2012 | 71.55 | 71.60 | 69.84 | 70.15 | 2,367,871 | -1.11(-1.55%) |
Feb 14, 2012 | 71.60 | 71.82 | 70.69 | 71.25 | 1,887,058 | -1.02(-1.41%) |
Feb 13, 2012 | 70.88 | 72.36 | 70.48 | 72.27 | 2,398,901 | +2.19(+3.13%) |
Feb 10, 2012 | 69.72 | 70.14 | 69.09 | 70.07 | 1,400,158 | -0.54(-0.76%) |
Feb 09, 2012 | 70.58 | 70.89 | 70.17 | 70.61 | 1,436,385 | +0.02(+0.02%) |
Feb 08, 2012 | 70.23 | 70.68 | 69.92 | 70.60 | 2,721,375 | +0.64(+0.92%) |
Feb 07, 2012 | 68.77 | 70.45 | 68.60 | 69.95 | 2,752,941 | +0.85(+1.23%) |
Feb 06, 2012 | 67.88 | 69.69 | 67.88 | 69.10 | 2,105,759 | +0.77(+1.12%) |
Feb 03, 2012 | 66.66 | 68.40 | 66.66 | 68.34 | 2,284,208 | +2.56(+3.89%) |
Feb 02, 2012 | 65.86 | 66.14 | 65.21 | 65.78 | 1,389,834 | -0.08(-0.12%) |
Feb 01, 2012 | 65.58 | 66.15 | 64.83 | 65.86 | 1,653,171 | +1.54(+2.39%) |
Jan 31, 2012 | 65.31 | 65.47 | 63.68 | 64.32 | 2,566,178 | -0.62(-0.96%) |
Jan 30, 2012 | 64.34 | 65.15 | 64.18 | 64.94 | 1,205,937 | -0.03(-0.05%) |
Jan 27, 2012 | 64.69 | 65.23 | 64.46 | 64.97 | 1,294,677 | +0.00(+0.00%) |
Jan 26, 2012 | 65.68 | 65.94 | 64.57 | 64.97 | 1,862,112 | -0.69(-1.06%) |
Jan 25, 2012 | 64.71 | 65.91 | 64.04 | 65.67 | 1,799,256 | +0.88(+1.35%) |
Jan 24, 2012 | 64.64 | 65.29 | 64.47 | 64.79 | 1,922,105 | -0.34(-0.53%) |
Jan 23, 2012 | 64.77 | 65.37 | 64.02 | 65.13 | 2,382,614 | +0.14(+0.22%) |
Jan 20, 2012 | 64.72 | 65.37 | 64.17 | 64.99 | 6,238,717 | -2.75(-4.06%) |
Jan 19, 2012 | 68.15 | 69.04 | 67.36 | 67.74 | 3,583,155 | -0.07(-0.11%) |
Jan 18, 2012 | 66.37 | 67.85 | 65.84 | 67.81 | 1,742,227 | +1.27(+1.90%) |
Jan 17, 2012 | 66.55 | 67.44 | 66.12 | 66.54 | 2,066,022 | +0.82(+1.25%) |
Jan 13, 2012 | 65.47 | 66.00 | 64.84 | 65.72 | 1,007,464 | -0.51(-0.77%) |
Jan 12, 2012 | 65.40 | 66.33 | 64.86 | 66.23 | 1,297,250 | +1.08(+1.66%) |
Jan 11, 2012 | 64.17 | 65.33 | 64.10 | 65.15 | 1,296,792 | +0.40(+0.62%) |
Jan 10, 2012 | 63.84 | 64.84 | 63.64 | 64.75 | 1,948,706 | +1.91(+3.04%) |
Jan 09, 2012 | 62.13 | 63.00 | 61.53 | 62.84 | 1,841,098 | +0.94(+1.52%) |
Jan 06, 2012 | 63.16 | 63.31 | 61.32 | 61.89 | 3,884,198 | -1.04(-1.65%) |
Jan 05, 2012 | 61.91 | 63.18 | 61.37 | 62.93 | 2,706,236 | +0.35(+0.56%) |
Jan 04, 2012 | 62.81 | 63.17 | 62.48 | 62.58 | 2,151,546 | +1.79(+2.95%) |
Dec 30, 2011 | 61.22 | 61.46 | 60.78 | 60.79 | 1,055,179 | -0.43(-0.70%) |
Dec 29, 2011 | 60.60 | 61.64 | 60.53 | 61.22 | 857,580 | +0.61(+1.00%) |
Dec 28, 2011 | 62.06 | 62.26 | 60.51 | 60.61 | 1,149,738 | -1.51(-2.44%) |
Dec 27, 2011 | 61.39 | 62.62 | 61.32 | 62.13 | 920,185 | +0.41(+0.66%) |
Dec 23, 2011 | 61.19 | 61.76 | 60.87 | 61.72 | 770,934 | +1.12(+1.84%) |
Dec 21, 2011 | 60.67 | 60.75 | 59.63 | 60.60 | 1,247,244 | -0.34(-0.56%) |
Dec 20, 2011 | 60.01 | 61.18 | 59.99 | 60.95 | 1,455,845 | +2.06(+3.49%) |
Dec 19, 2011 | 60.21 | 60.58 | 58.69 | 58.89 | 1,017,070 | -0.92(-1.53%) |
Dec 16, 2011 | 61.01 | 62.10 | 59.63 | 59.81 | 3,011,215 | -0.53(-0.87%) |
Dec 15, 2011 | 61.41 | 61.53 | 60.13 | 60.33 | 1,517,465 | -0.22(-0.36%) |
Dec 14, 2011 | 61.98 | 61.99 | 60.40 | 60.55 | 1,883,907 | -1.90(-3.04%) |
Dec 13, 2011 | 63.95 | 64.57 | 61.94 | 62.44 | 1,492,179 | -1.08(-1.69%) |
Dec 12, 2011 | 63.97 | 63.97 | 62.48 | 63.52 | 1,470,648 | -1.07(-1.65%) |
Dec 09, 2011 | 63.74 | 64.92 | 63.50 | 64.59 | 1,764,014 | +1.20(+1.89%) |
Dec 08, 2011 | 64.63 | 65.18 | 63.18 | 63.39 | 3,302,881 | -1.90(-2.91%) |
Dec 07, 2011 | 66.34 | 66.84 | 64.88 | 65.29 | 3,642,332 | -1.57(-2.35%) |
Dec 06, 2011 | 65.80 | 67.44 | 65.65 | 66.86 | 2,009,162 | +0.83(+1.26%) |
Dec 05, 2011 | 66.87 | 67.46 | 65.45 | 66.03 | 2,083,239 | +0.57(+0.88%) |
Dec 02, 2011 | 67.24 | 67.45 | 65.21 | 65.46 | 2,423,808 | -0.73(-1.10%) |
Dec 01, 2011 | 65.99 | 67.02 | 65.73 | 66.18 | 1,826,240 | +0.19(+0.29%) |
Nov 30, 2011 | 64.50 | 66.05 | 64.49 | 65.99 | 2,910,505 | +3.60(+5.78%) |
Nov 29, 2011 | 63.74 | 64.27 | 62.31 | 62.39 | 3,224,380 | -0.88(-1.39%) |
Nov 28, 2011 | 61.71 | 63.72 | 61.71 | 63.27 | 2,486,543 | +3.49(+5.84%) |
Nov 25, 2011 | 60.42 | 60.97 | 59.76 | 59.77 | 624,369 | -0.71(-1.17%) |
Nov 23, 2011 | 61.73 | 61.73 | 60.27 | 60.48 | 1,712,114 | -1.72(-2.77%) |
Nov 22, 2011 | 62.64 | 63.53 | 61.62 | 62.21 | 2,246,996 | -0.70(-1.12%) |
Nov 21, 2011 | 63.59 | 63.70 | 62.22 | 62.91 | 1,921,032 | -1.74(-2.69%) |
Nov 18, 2011 | 65.22 | 65.58 | 64.41 | 64.65 | 1,655,838 | +0.18(+0.28%) |
Nov 17, 2011 | 66.28 | 66.30 | 64.06 | 64.46 | 1,954,536 | -1.85(-2.79%) |
Nov 16, 2011 | 67.27 | 68.03 | 66.20 | 66.31 | 1,887,480 | -1.71(-2.52%) |
Nov 15, 2011 | 66.75 | 68.43 | 66.26 | 68.03 | 2,136,026 | +0.90(+1.34%) |
Nov 14, 2011 | 66.62 | 67.68 | 66.45 | 67.12 | 2,144,623 | -0.02(-0.02%) |
Nov 11, 2011 | 66.57 | 67.71 | 66.30 | 67.14 | 1,440,500 | +1.47(+2.23%) |
Nov 10, 2011 | 64.84 | 66.27 | 64.54 | 65.67 | 3,079,292 | +1.74(+2.72%) |
Nov 09, 2011 | 64.98 | 65.29 | 63.41 | 63.94 | 2,981,218 | -2.82(-4.23%) |
Nov 08, 2011 | 66.59 | 67.20 | 64.81 | 66.76 | 2,724,914 | +0.92(+1.39%) |
Nov 07, 2011 | 66.84 | 67.22 | 64.56 | 65.84 | 2,705,220 | -1.26(-1.88%) |
Nov 04, 2011 | 66.13 | 67.33 | 65.34 | 67.10 | 3,162,046 | +0.10(+0.14%) |
Nov 03, 2011 | 65.27 | 67.17 | 64.34 | 67.01 | 2,765,462 | +2.79(+4.35%) |
Nov 02, 2011 | 64.39 | 64.48 | 63.11 | 64.21 | 2,108,343 | +1.91(+3.07%) |
Nov 01, 2011 | 62.29 | 63.77 | 60.06 | 62.30 | 3,510,701 | -2.42(-3.74%) |
Oct 31, 2011 | 65.13 | 65.77 | 63.65 | 64.72 | 4,310,268 | -1.86(-2.79%) |
Oct 28, 2011 | 66.83 | 67.06 | 65.40 | 66.58 | 2,409,464 | -0.20(-0.30%) |
Oct 27, 2011 | 64.40 | 67.62 | 63.49 | 66.78 | 4,834,250 | +4.53(+7.28%) |
Oct 26, 2011 | 62.83 | 62.83 | 61.33 | 62.25 | 3,244,865 | +0.70(+1.13%) |
Oct 25, 2011 | 62.87 | 62.87 | 60.98 | 61.55 | 2,591,744 | -1.84(-2.90%) |
Oct 24, 2011 | 61.79 | 63.78 | 61.79 | 63.39 | 2,803,956 | +1.60(+2.59%) |
Oct 21, 2011 | 62.13 | 62.46 | 61.13 | 61.79 | 2,996,685 | +0.63(+1.03%) |
Oct 20, 2011 | 60.85 | 61.51 | 59.69 | 61.16 | 3,018,339 | +0.63(+1.04%) |
Oct 19, 2011 | 61.33 | 63.09 | 60.22 | 60.53 | 4,259,658 | -0.70(-1.14%) |
Oct 18, 2011 | 60.21 | 62.04 | 57.60 | 61.23 | 6,400,981 | +3.52(+6.11%) |
Oct 17, 2011 | 59.52 | 59.52 | 56.88 | 57.71 | 4,575,216 | -0.71(-1.22%) |
Oct 14, 2011 | 58.20 | 58.69 | 57.08 | 58.42 | 2,433,839 | +1.06(+1.84%) |
Oct 13, 2011 | 57.20 | 57.59 | 56.28 | 57.36 | 1,620,236 | -0.45(-0.78%) |
Oct 12, 2011 | 57.63 | 58.53 | 57.34 | 57.82 | 2,139,368 | +1.16(+2.05%) |
Oct 11, 2011 | 55.36 | 57.29 | 55.13 | 56.66 | 2,676,740 | +0.94(+1.70%) |
Oct 10, 2011 | 53.59 | 55.75 | 53.58 | 55.71 | 2,561,204 | +3.33(+6.35%) |
Oct 07, 2011 | 52.88 | 53.17 | 51.47 | 52.39 | 2,510,928 | -0.16(-0.30%) |
Oct 06, 2011 | 52.90 | 53.56 | 52.21 | 52.55 | 3,113,206 | +0.97(+1.88%) |
Oct 05, 2011 | 50.17 | 51.75 | 49.66 | 51.58 | 2,141,319 | +1.59(+3.18%) |
Oct 04, 2011 | 47.10 | 50.11 | 47.03 | 49.99 | 2,369,130 | +1.73(+3.59%) |
Oct 03, 2011 | 50.14 | 50.90 | 48.13 | 48.26 | 3,074,838 | -1.84(-3.68%) |
Sep 30, 2011 | 50.74 | 51.39 | 49.35 | 50.10 | 3,814,365 | -1.78(-3.43%) |
Sep 29, 2011 | 52.62 | 53.72 | 50.75 | 51.88 | 2,698,252 | +0.86(+1.68%) |
Sep 28, 2011 | 52.08 | 52.61 | 50.95 | 51.02 | 3,376,167 | -0.78(-1.50%) |
Sep 27, 2011 | 51.39 | 53.23 | 51.33 | 51.80 | 2,583,795 | +1.40(+2.79%) |
Sep 26, 2011 | 49.80 | 50.49 | 47.90 | 50.40 | 2,724,120 | +0.94(+1.89%) |
Sep 23, 2011 | 48.67 | 50.56 | 48.53 | 49.46 | 2,313,911 | +0.33(+0.66%) |
Sep 22, 2011 | 49.67 | 49.80 | 48.26 | 49.13 | 3,018,461 | -2.14(-4.18%) |
Sep 21, 2011 | 53.64 | 53.80 | 51.26 | 51.28 | 1,965,105 | -2.20(-4.11%) |
Sep 20, 2011 | 55.43 | 55.53 | 53.42 | 53.48 | 1,972,752 | -1.65(-2.99%) |
Sep 19, 2011 | 54.44 | 55.46 | 53.44 | 55.13 | 1,761,143 | -0.48(-0.87%) |
Sep 16, 2011 | 56.31 | 56.96 | 55.20 | 55.61 | 3,190,426 | -0.41(-0.74%) |
Sep 15, 2011 | 55.79 | 56.16 | 54.96 | 56.02 | 2,484,081 | +0.98(+1.79%) |
Sep 14, 2011 | 54.00 | 55.84 | 53.29 | 55.04 | 3,279,329 | +1.32(+2.45%) |
Sep 13, 2011 | 52.53 | 54.15 | 52.39 | 53.72 | 2,477,326 | +1.28(+2.44%) |
Sep 12, 2011 | 51.97 | 52.56 | 51.02 | 52.44 | 3,549,862 | -0.24(-0.45%) |
Sep 09, 2011 | 54.24 | 54.74 | 52.09 | 52.68 | 4,543,772 | -2.63(-4.75%) |
Sep 08, 2011 | 55.20 | 56.14 | 55.02 | 55.31 | 3,673,103 | -0.48(-0.87%) |
Sep 07, 2011 | 55.21 | 55.98 | 54.62 | 55.79 | 2,535,442 | +1.77(+3.28%) |
Sep 06, 2011 | 53.80 | 54.18 | 52.55 | 54.02 | 3,796,902 | -1.06(-1.93%) |
Sep 02, 2011 | 56.18 | 56.27 | 54.77 | 55.09 | 2,595,664 | -2.29(-3.98%) |
Sep 01, 2011 | 58.21 | 58.84 | 57.28 | 57.37 | 3,019,996 | -0.90(-1.55%) |
Aug 31, 2011 | 57.17 | 59.42 | 57.17 | 58.28 | 4,204,568 | +1.60(+2.83%) |
Aug 30, 2011 | 55.88 | 57.05 | 55.60 | 56.67 | 2,883,948 | +0.49(+0.88%) |
Aug 29, 2011 | 55.06 | 56.26 | 54.76 | 56.18 | 2,135,283 | +2.45(+4.56%) |
Aug 26, 2011 | 51.59 | 53.90 | 50.92 | 53.73 | 1,679,814 | +1.52(+2.90%) |
Aug 25, 2011 | 53.71 | 54.41 | 52.01 | 52.21 | 1,979,627 | -1.34(-2.50%) |
Aug 24, 2011 | 51.83 | 53.63 | 51.44 | 53.56 | 3,541,737 | +1.72(+3.32%) |
Aug 23, 2011 | 50.48 | 51.84 | 49.88 | 51.83 | 3,871,541 | +1.63(+3.25%) |
Aug 22, 2011 | 51.88 | 52.04 | 50.00 | 50.20 | 2,852,339 | -0.34(-0.67%) |
Aug 19, 2011 | 50.76 | 52.60 | 50.45 | 50.54 | 3,498,070 | -1.27(-2.45%) |
Aug 18, 2011 | 52.62 | 52.92 | 51.29 | 51.81 | 4,245,782 | -2.73(-5.01%) |
Aug 17, 2011 | 55.60 | 56.09 | 54.36 | 54.54 | 4,045,017 | -0.69(-1.24%) |
Aug 16, 2011 | 55.42 | 55.83 | 55.01 | 55.23 | 3,466,460 | -0.88(-1.58%) |
Aug 15, 2011 | 55.50 | 56.21 | 55.39 | 56.11 | 4,427,589 | +1.19(+2.17%) |
Aug 12, 2011 | 53.06 | 55.11 | 52.94 | 54.92 | 5,239,040 | +2.27(+4.30%) |
Aug 11, 2011 | 50.04 | 53.48 | 49.84 | 52.66 | 6,346,629 | +2.91(+5.86%) |
Aug 10, 2011 | 50.61 | 51.85 | 49.57 | 49.74 | 5,529,253 | -3.06(-5.80%) |
Aug 09, 2011 | 52.00 | 52.97 | 48.96 | 52.81 | 6,775,980 | +3.73(+7.61%) |
Aug 08, 2011 | 52.00 | 52.87 | 48.99 | 49.07 | 5,773,879 | -4.29(-8.03%) |
Aug 05, 2011 | 54.59 | 54.85 | 51.62 | 53.36 | 4,908,386 | -0.20(-0.37%) |
Aug 04, 2011 | 55.61 | 55.86 | 53.40 | 53.56 | 5,195,240 | -3.43(-6.01%) |
Aug 03, 2011 | 55.17 | 57.20 | 54.49 | 56.98 | 5,657,462 | +1.03(+1.85%) |
Aug 02, 2011 | 58.42 | 58.99 | 55.80 | 55.95 | 9,113,531 | -5.19(-8.49%) |
Aug 01, 2011 | 62.37 | 63.65 | 60.15 | 61.14 | 3,948,453 | -1.23(-1.97%) |
Jul 29, 2011 | 61.17 | 62.96 | 60.97 | 62.37 | 3,201,427 | +0.36(+0.59%) |
Jul 28, 2011 | 63.19 | 63.55 | 61.83 | 62.01 | 2,669,975 | -1.08(-1.71%) |
Jul 27, 2011 | 66.24 | 66.31 | 62.92 | 63.09 | 4,885,880 | -3.77(-5.64%) |
Jul 26, 2011 | 69.37 | 69.39 | 66.61 | 66.86 | 2,675,112 | -2.47(-3.56%) |
Jul 25, 2011 | 68.19 | 70.03 | 68.19 | 69.33 | 1,531,768 | +0.31(+0.45%) |
Jul 22, 2011 | 69.16 | 69.31 | 68.92 | 69.03 | 1,549,017 | -0.82(-1.18%) |
Jul 21, 2011 | 69.37 | 70.43 | 68.43 | 69.85 | 1,513,298 | +0.99(+1.43%) |
Jul 20, 2011 | 69.41 | 69.41 | 68.28 | 68.86 | 1,118,871 | -0.22(-0.32%) |
Jul 19, 2011 | 68.39 | 69.34 | 68.13 | 69.08 | 1,491,494 | +1.28(+1.89%) |
Jul 18, 2011 | 68.82 | 68.86 | 67.41 | 67.80 | 1,271,486 | -1.23(-1.78%) |
Jul 15, 2011 | 67.57 | 69.15 | 67.49 | 69.03 | 2,937,393 | +1.93(+2.88%) |
Jul 14, 2011 | 68.32 | 68.90 | 66.97 | 67.10 | 1,431,844 | -1.22(-1.79%) |
Jul 13, 2011 | 68.53 | 69.24 | 68.17 | 68.32 | 1,795,867 | +0.29(+0.43%) |
Jul 12, 2011 | 68.32 | 68.92 | 67.95 | 68.03 | 1,445,086 | -0.63(-0.92%) |
Jul 11, 2011 | 69.33 | 69.53 | 67.94 | 68.66 | 1,822,184 | -1.80(-2.55%) |
Jul 08, 2011 | 69.99 | 70.54 | 69.75 | 70.46 | 1,264,544 | -0.67(-0.94%) |
Jul 07, 2011 | 72.08 | 72.10 | 71.05 | 71.13 | 2,125,900 | -0.10(-0.14%) |
Jul 06, 2011 | 71.20 | 71.56 | 70.86 | 71.24 | 1,745,183 | -0.32(-0.45%) |
Jul 05, 2011 | 72.36 | 72.46 | 71.35 | 71.56 | 1,477,848 | -0.73(-1.00%) |
Jul 01, 2011 | 70.84 | 72.63 | 70.57 | 72.29 | 2,519,325 | +1.45(+2.05%) |
Jun 30, 2011 | 68.96 | 71.50 | 68.73 | 70.83 | 3,094,251 | +2.23(+3.24%) |
Jun 29, 2011 | 68.82 | 69.48 | 68.32 | 68.61 | 1,852,302 | +0.02(+0.03%) |
Jun 28, 2011 | 67.73 | 69.06 | 67.42 | 68.58 | 1,717,591 | +0.92(+1.35%) |
Jun 27, 2011 | 66.57 | 68.07 | 66.03 | 67.67 | 1,352,393 | +0.54(+0.81%) |
Jun 24, 2011 | 67.91 | 68.26 | 67.03 | 67.12 | 1,557,205 | -0.81(-1.19%) |
Jun 23, 2011 | 67.39 | 68.01 | 66.63 | 67.93 | 2,654,574 | -0.38(-0.55%) |
Jun 22, 2011 | 67.95 | 69.28 | 67.72 | 68.31 | 2,243,955 | +0.32(+0.48%) |
Jun 21, 2011 | 67.53 | 68.10 | 67.28 | 67.98 | 5,797,968 | +0.66(+0.98%) |
Jun 20, 2011 | 67.38 | 67.49 | 67.08 | 67.32 | 2,736,080 | -0.02(-0.04%) |
Jun 17, 2011 | 68.54 | 68.81 | 67.11 | 67.34 | 2,559,794 | -0.66(-0.96%) |
Jun 16, 2011 | 68.84 | 68.84 | 67.09 | 68.00 | 2,395,808 | -0.22(-0.32%) |
Jun 15, 2011 | 69.21 | 69.39 | 67.87 | 68.22 | 2,236,913 | -1.85(-2.64%) |
Jun 14, 2011 | 69.20 | 70.33 | 69.10 | 70.07 | 1,697,299 | +1.77(+2.59%) |
Jun 13, 2011 | 67.88 | 68.86 | 67.66 | 68.30 | 2,415,385 | +0.55(+0.82%) |
Jun 10, 2011 | 68.88 | 68.88 | 67.57 | 67.75 | 2,133,375 | -1.56(-2.24%) |
Jun 09, 2011 | 68.63 | 69.71 | 68.39 | 69.30 | 1,933,391 | +0.96(+1.41%) |
Jun 08, 2011 | 68.42 | 68.72 | 67.96 | 68.34 | 1,939,129 | -0.21(-0.31%) |
Jun 07, 2011 | 69.00 | 69.58 | 68.53 | 68.55 | 2,266,896 | -0.24(-0.36%) |
Jun 06, 2011 | 67.72 | 69.05 | 67.64 | 68.80 | 3,516,301 | +0.69(+1.01%) |
Jun 03, 2011 | 68.59 | 69.00 | 67.25 | 68.11 | 2,201,366 | +0.39(+0.57%) |
May 24, 2011 | 67.44 | 68.19 | 67.05 | 67.72 | 2,636,985 | +0.69(+1.04%) |
May 23, 2011 | 67.20 | 67.26 | 66.17 | 67.03 | 2,472,342 | -1.20(-1.76%) |
May 20, 2011 | 69.15 | 69.36 | 68.13 | 68.23 | 2,668,230 | -1.07(-1.55%) |
May 19, 2011 | 69.08 | 69.71 | 68.80 | 69.30 | 1,558,492 | +0.59(+0.86%) |
May 18, 2011 | 67.40 | 68.91 | 67.39 | 68.71 | 2,207,702 | +1.42(+2.11%) |
May 17, 2011 | 68.62 | 68.95 | 67.05 | 67.29 | 2,828,574 | -1.93(-2.79%) |
May 16, 2011 | 68.54 | 69.67 | 68.21 | 69.22 | 2,937,794 | +0.16(+0.23%) |
May 13, 2011 | 69.84 | 70.07 | 68.56 | 69.07 | 1,374,174 | -0.81(-1.16%) |
May 12, 2011 | 69.15 | 70.06 | 68.15 | 69.88 | 2,969,160 | +0.66(+0.95%) |
May 11, 2011 | 70.94 | 70.99 | 68.90 | 69.22 | 2,811,294 | -2.03(-2.85%) |
May 10, 2011 | 70.67 | 71.31 | 70.27 | 71.25 | 2,295,651 | +0.96(+1.37%) |
May 09, 2011 | 69.97 | 71.18 | 69.64 | 70.29 | 2,293,827 | +0.12(+0.17%) |
May 06, 2011 | 71.01 | 71.34 | 69.67 | 70.17 | 3,025,612 | +0.12(+0.17%) |
May 05, 2011 | 70.32 | 71.27 | 69.64 | 70.05 | 3,698,834 | -0.68(-0.96%) |
May 04, 2011 | 72.38 | 72.73 | 70.61 | 70.73 | 3,203,447 | -1.84(-2.53%) |
May 03, 2011 | 74.69 | 74.87 | 72.50 | 72.57 | 2,728,260 | -0.79(-1.07%) |