Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 68.62 | 69.27 | 68.39 | 69.21 | 380,765 | +0.59(+0.87%) |
Apr 27, 2012 | 68.27 | 68.94 | 67.97 | 68.62 | 385,902 | +0.35(+0.51%) |
Apr 26, 2012 | 66.96 | 68.45 | 66.82 | 68.27 | 505,033 | +1.32(+1.97%) |
Apr 25, 2012 | 66.85 | 66.95 | 66.29 | 66.95 | 203,450 | +0.50(+0.75%) |
Apr 24, 2012 | 66.40 | 66.67 | 66.22 | 66.45 | 198,983 | +0.04(+0.07%) |
Apr 23, 2012 | 66.73 | 66.73 | 65.88 | 66.41 | 164,245 | -0.67(-1.00%) |
Apr 20, 2012 | 66.91 | 67.39 | 66.69 | 67.08 | 294,461 | +0.51(+0.76%) |
Apr 19, 2012 | 65.81 | 66.76 | 65.81 | 66.58 | 230,911 | +0.91(+1.39%) |
Apr 18, 2012 | 65.58 | 65.97 | 65.28 | 65.66 | 316,830 | -0.35(-0.52%) |
Apr 17, 2012 | 66.28 | 66.34 | 65.73 | 66.01 | 407,746 | +0.10(+0.15%) |
Apr 16, 2012 | 65.85 | 66.70 | 65.78 | 65.91 | 456,642 | +0.14(+0.22%) |
Apr 13, 2012 | 66.63 | 67.31 | 65.77 | 65.77 | 190,466 | -0.90(-1.34%) |
Apr 12, 2012 | 66.48 | 66.94 | 65.92 | 66.67 | 313,282 | +0.35(+0.53%) |
Apr 11, 2012 | 66.16 | 66.36 | 65.86 | 66.31 | 280,278 | +0.50(+0.75%) |
Apr 10, 2012 | 66.14 | 66.52 | 65.79 | 65.81 | 252,096 | -0.26(-0.39%) |
Apr 09, 2012 | 66.34 | 66.53 | 65.88 | 66.07 | 123,053 | -0.66(-0.98%) |
Apr 05, 2012 | 66.73 | 67.01 | 66.44 | 66.73 | 167,988 | -0.21(-0.32%) |
Apr 04, 2012 | 66.70 | 67.33 | 66.58 | 66.94 | 289,570 | -0.17(-0.25%) |
Apr 03, 2012 | 67.08 | 67.62 | 66.53 | 67.11 | 204,537 | -0.18(-0.26%) |
Apr 02, 2012 | 67.44 | 67.85 | 66.70 | 67.29 | 420,790 | +0.14(+0.21%) |
Mar 30, 2012 | 67.19 | 67.83 | 66.87 | 67.14 | 300,952 | +0.20(+0.29%) |
Mar 29, 2012 | 66.14 | 67.07 | 65.83 | 66.95 | 293,460 | +0.43(+0.65%) |
Mar 28, 2012 | 66.17 | 66.52 | 65.93 | 66.52 | 453,589 | +0.52(+0.79%) |
Mar 27, 2012 | 66.37 | 66.53 | 65.97 | 65.99 | 816,574 | -0.36(-0.55%) |
Mar 26, 2012 | 65.62 | 66.46 | 65.62 | 66.36 | 287,490 | +0.74(+1.12%) |
Mar 23, 2012 | 65.39 | 65.71 | 64.87 | 65.62 | 268,826 | +0.77(+1.19%) |
Mar 22, 2012 | 65.57 | 65.57 | 64.83 | 64.85 | 267,572 | -0.65(-0.99%) |
Mar 21, 2012 | 66.17 | 66.28 | 65.46 | 65.50 | 85,064 | -0.64(-0.97%) |
Mar 20, 2012 | 65.71 | 66.28 | 65.56 | 66.13 | 258,791 | -0.02(-0.03%) |
Mar 19, 2012 | 65.98 | 66.36 | 65.84 | 66.15 | 237,769 | +0.23(+0.35%) |
Mar 16, 2012 | 66.33 | 66.33 | 65.64 | 65.92 | 329,960 | -0.24(-0.36%) |
Mar 15, 2012 | 66.62 | 66.69 | 65.89 | 66.16 | 576,302 | -0.69(-1.03%) |
Mar 14, 2012 | 66.54 | 66.96 | 66.12 | 66.85 | 279,212 | +0.27(+0.40%) |
Mar 13, 2012 | 64.67 | 66.59 | 64.16 | 66.59 | 560,868 | +2.10(+3.26%) |
Mar 12, 2012 | 64.63 | 65.23 | 64.33 | 64.48 | 161,716 | -0.28(-0.44%) |
Mar 09, 2012 | 63.90 | 64.77 | 63.90 | 64.77 | 215,765 | +0.81(+1.27%) |
Mar 08, 2012 | 63.83 | 64.33 | 63.66 | 63.95 | 262,589 | +0.22(+0.35%) |
Mar 07, 2012 | 63.83 | 63.83 | 63.04 | 63.73 | 168,647 | +0.00(+0.00%) |
Mar 06, 2012 | 64.35 | 64.38 | 63.68 | 63.73 | 399,443 | -0.87(-1.34%) |
Mar 05, 2012 | 63.29 | 64.65 | 63.11 | 64.60 | 265,749 | +1.26(+1.99%) |
Mar 02, 2012 | 63.60 | 63.85 | 63.30 | 63.34 | 257,178 | +0.01(+0.01%) |
Mar 01, 2012 | 64.05 | 64.12 | 63.12 | 63.33 | 375,852 | -0.24(-0.38%) |
Feb 29, 2012 | 63.57 | 64.15 | 63.26 | 63.57 | 285,545 | +0.04(+0.06%) |
Feb 28, 2012 | 64.64 | 64.64 | 63.27 | 63.53 | 253,292 | -1.02(-1.57%) |
Feb 27, 2012 | 64.25 | 64.91 | 64.04 | 64.55 | 280,462 | +0.04(+0.05%) |
Feb 24, 2012 | 64.86 | 64.94 | 64.33 | 64.51 | 224,158 | -0.44(-0.68%) |
Feb 23, 2012 | 64.22 | 65.14 | 64.22 | 64.95 | 392,273 | +0.87(+1.36%) |
Feb 22, 2012 | 64.94 | 65.37 | 63.87 | 64.08 | 473,168 | -0.87(-1.33%) |
Feb 21, 2012 | 64.49 | 65.17 | 64.40 | 64.94 | 365,180 | +0.52(+0.81%) |
Feb 17, 2012 | 64.40 | 64.81 | 64.24 | 64.42 | 232,752 | +0.00(+0.00%) |
Feb 16, 2012 | 64.14 | 64.72 | 63.70 | 64.42 | 411,356 | +0.42(+0.65%) |
Feb 15, 2012 | 63.81 | 64.62 | 63.62 | 64.01 | 465,539 | +0.13(+0.21%) |
Feb 14, 2012 | 64.16 | 64.39 | 63.34 | 63.88 | 762,548 | -0.57(-0.89%) |
Feb 13, 2012 | 65.09 | 65.21 | 63.36 | 64.45 | 1,169,469 | -0.34(-0.52%) |
Feb 10, 2012 | 65.17 | 65.33 | 64.49 | 64.78 | 670,256 | -0.80(-1.21%) |
Feb 09, 2012 | 63.90 | 66.73 | 63.90 | 65.58 | 408,025 | -0.79(-1.18%) |
Feb 08, 2012 | 67.09 | 69.88 | 66.01 | 66.37 | 802,685 | -0.46(-0.69%) |
Feb 07, 2012 | 65.97 | 66.91 | 65.32 | 66.83 | 308,024 | +0.64(+0.97%) |
Feb 06, 2012 | 65.94 | 66.44 | 65.72 | 66.18 | 153,194 | -0.04(-0.07%) |
Feb 03, 2012 | 66.25 | 66.49 | 65.42 | 66.22 | 385,078 | +0.26(+0.39%) |
Feb 02, 2012 | 66.03 | 66.29 | 65.47 | 65.97 | 222,411 | +0.25(+0.38%) |
Feb 01, 2012 | 64.22 | 65.97 | 64.03 | 65.72 | 328,838 | +1.14(+1.76%) |
Jan 31, 2012 | 64.23 | 64.79 | 64.06 | 64.58 | 393,826 | +0.58(+0.91%) |
Jan 30, 2012 | 63.59 | 64.04 | 63.12 | 64.00 | 245,663 | -0.05(-0.08%) |
Jan 27, 2012 | 64.38 | 64.93 | 64.05 | 64.05 | 353,674 | -0.86(-1.32%) |
Jan 26, 2012 | 67.46 | 67.46 | 63.30 | 64.91 | 586,084 | +1.17(+1.83%) |
Jan 25, 2012 | 63.70 | 63.91 | 63.46 | 63.74 | 395,554 | -0.06(-0.10%) |
Jan 24, 2012 | 63.28 | 64.17 | 63.00 | 63.80 | 246,687 | +0.13(+0.21%) |
Jan 23, 2012 | 65.08 | 65.08 | 63.58 | 63.67 | 440,360 | -1.33(-2.05%) |
Jan 20, 2012 | 64.11 | 65.26 | 64.11 | 65.01 | 432,985 | +0.43(+0.67%) |
Jan 19, 2012 | 64.79 | 64.79 | 64.31 | 64.57 | 255,324 | -0.03(-0.04%) |
Jan 18, 2012 | 63.96 | 64.68 | 63.56 | 64.60 | 358,912 | +0.55(+0.85%) |
Jan 17, 2012 | 64.86 | 65.14 | 63.87 | 64.05 | 188,403 | -0.39(-0.60%) |
Jan 13, 2012 | 64.57 | 64.66 | 63.95 | 64.44 | 299,935 | -0.28(-0.44%) |
Jan 12, 2012 | 65.09 | 65.27 | 64.26 | 64.72 | 332,996 | -0.13(-0.20%) |
Jan 11, 2012 | 64.71 | 64.95 | 64.48 | 64.86 | 222,648 | -0.04(-0.07%) |
Jan 10, 2012 | 64.86 | 65.27 | 64.56 | 64.90 | 197,682 | +0.04(+0.07%) |
Jan 09, 2012 | 64.68 | 65.00 | 64.48 | 64.86 | 324,072 | +0.47(+0.73%) |
Jan 06, 2012 | 64.57 | 65.41 | 64.23 | 64.39 | 416,193 | -0.07(-0.11%) |
Jan 05, 2012 | 63.51 | 64.48 | 62.88 | 64.46 | 365,626 | +0.73(+1.15%) |
Jan 04, 2012 | 64.42 | 64.79 | 63.59 | 63.73 | 460,540 | -1.97(-3.00%) |
Dec 30, 2011 | 65.79 | 65.93 | 65.42 | 65.69 | 279,160 | -0.10(-0.15%) |
Dec 29, 2011 | 66.00 | 66.22 | 65.40 | 65.79 | 231,924 | +0.03(+0.04%) |
Dec 28, 2011 | 66.25 | 66.25 | 65.62 | 65.77 | 171,165 | -0.53(-0.80%) |
Dec 27, 2011 | 65.74 | 66.39 | 65.23 | 66.30 | 193,495 | +0.50(+0.77%) |
Dec 23, 2011 | 64.96 | 65.97 | 64.92 | 65.79 | 356,537 | +1.02(+1.57%) |
Dec 21, 2011 | 64.75 | 64.92 | 64.03 | 64.78 | 211,507 | +0.22(+0.34%) |
Dec 20, 2011 | 64.00 | 64.57 | 63.73 | 64.56 | 249,844 | +1.15(+1.81%) |
Dec 19, 2011 | 63.97 | 64.36 | 63.27 | 63.41 | 216,726 | -0.47(-0.73%) |
Dec 16, 2011 | 63.67 | 64.05 | 63.60 | 63.88 | 274,465 | +0.44(+0.70%) |
Dec 15, 2011 | 63.34 | 63.78 | 63.28 | 63.43 | 389,498 | +0.10(+0.15%) |
Dec 14, 2011 | 62.74 | 63.72 | 62.67 | 63.34 | 613,988 | +0.28(+0.45%) |
Dec 13, 2011 | 63.82 | 63.90 | 62.77 | 63.05 | 349,971 | -0.41(-0.64%) |
Dec 12, 2011 | 63.80 | 64.07 | 63.32 | 63.46 | 374,097 | -0.90(-1.40%) |
Dec 09, 2011 | 63.31 | 64.46 | 63.21 | 64.36 | 298,860 | +1.14(+1.80%) |
Dec 08, 2011 | 64.28 | 64.28 | 63.11 | 63.22 | 497,312 | -1.31(-2.03%) |
Dec 07, 2011 | 63.79 | 64.68 | 63.50 | 64.53 | 497,558 | +0.34(+0.53%) |
Dec 06, 2011 | 63.62 | 64.46 | 63.55 | 64.19 | 271,648 | +0.28(+0.44%) |
Dec 05, 2011 | 64.25 | 64.58 | 63.53 | 63.91 | 349,296 | +0.03(+0.04%) |
Dec 02, 2011 | 64.18 | 64.57 | 63.67 | 63.88 | 735,978 | +0.07(+0.11%) |
Dec 01, 2011 | 64.09 | 64.43 | 63.64 | 63.81 | 446,113 | -0.83(-1.28%) |
Nov 30, 2011 | 63.85 | 64.67 | 63.12 | 64.64 | 744,473 | +1.93(+3.07%) |
Nov 29, 2011 | 62.50 | 63.06 | 62.10 | 62.71 | 394,934 | +0.18(+0.30%) |
Nov 28, 2011 | 62.94 | 63.13 | 62.08 | 62.53 | 404,011 | +0.65(+1.05%) |
Nov 25, 2011 | 59.95 | 62.20 | 59.85 | 61.88 | 469,787 | +2.01(+3.35%) |
Nov 23, 2011 | 60.63 | 60.63 | 59.73 | 59.87 | 416,827 | -1.01(-1.66%) |
Nov 22, 2011 | 61.29 | 61.46 | 60.85 | 60.88 | 354,039 | -0.57(-0.93%) |
Nov 21, 2011 | 61.15 | 61.95 | 60.93 | 61.45 | 654,666 | -0.14(-0.23%) |
Nov 18, 2011 | 60.83 | 61.76 | 60.34 | 61.59 | 458,167 | +1.09(+1.80%) |
Nov 17, 2011 | 61.08 | 61.53 | 60.21 | 60.50 | 329,831 | -0.60(-0.98%) |
Nov 16, 2011 | 61.34 | 62.05 | 61.08 | 61.10 | 337,270 | -0.63(-1.03%) |
Nov 15, 2011 | 61.48 | 61.95 | 61.23 | 61.73 | 241,366 | -0.07(-0.11%) |
Nov 14, 2011 | 61.85 | 62.37 | 61.76 | 61.81 | 284,984 | -0.61(-0.97%) |
Nov 11, 2011 | 61.75 | 62.67 | 61.75 | 62.41 | 269,441 | +0.99(+1.62%) |
Nov 10, 2011 | 61.84 | 61.95 | 61.01 | 61.42 | 434,972 | +0.19(+0.32%) |
Nov 09, 2011 | 61.09 | 61.96 | 61.03 | 61.22 | 786,472 | -0.89(-1.43%) |
Nov 08, 2011 | 61.39 | 62.20 | 60.82 | 62.11 | 479,375 | +1.54(+2.54%) |
Nov 07, 2011 | 60.46 | 60.77 | 60.03 | 60.57 | 452,339 | +0.08(+0.13%) |
Nov 04, 2011 | 59.96 | 60.79 | 59.70 | 60.49 | 216,583 | +0.08(+0.13%) |
Nov 03, 2011 | 60.68 | 60.96 | 59.68 | 60.41 | 328,474 | +0.32(+0.53%) |
Nov 02, 2011 | 58.97 | 60.85 | 58.09 | 60.10 | 905,677 | +1.57(+2.68%) |
Nov 01, 2011 | 58.37 | 59.34 | 58.28 | 58.53 | 697,696 | -1.43(-2.38%) |
Oct 31, 2011 | 59.13 | 60.69 | 59.02 | 59.96 | 587,182 | +0.16(+0.27%) |
Oct 28, 2011 | 59.95 | 60.29 | 59.44 | 59.80 | 788,383 | -0.30(-0.50%) |
Oct 27, 2011 | 60.83 | 61.02 | 59.38 | 60.10 | 585,536 | +1.07(+1.82%) |
Oct 26, 2011 | 59.78 | 59.81 | 58.42 | 59.02 | 568,117 | +0.44(+0.75%) |
Oct 25, 2011 | 60.45 | 60.72 | 58.48 | 58.58 | 576,103 | -2.18(-3.59%) |
Oct 24, 2011 | 60.01 | 61.18 | 59.71 | 60.77 | 884,669 | +0.77(+1.28%) |
Oct 21, 2011 | 58.36 | 60.00 | 58.24 | 60.00 | 681,992 | +2.01(+3.46%) |
Oct 20, 2011 | 55.98 | 58.00 | 55.71 | 57.99 | 890,725 | +1.87(+3.32%) |
Oct 19, 2011 | 55.05 | 56.51 | 54.90 | 56.13 | 676,695 | +1.22(+2.23%) |
Oct 18, 2011 | 54.62 | 54.95 | 54.24 | 54.90 | 752,916 | +0.46(+0.84%) |
Oct 17, 2011 | 55.12 | 55.59 | 54.40 | 54.45 | 324,228 | -1.00(-1.81%) |
Oct 14, 2011 | 56.04 | 56.28 | 55.00 | 55.45 | 361,341 | -0.18(-0.32%) |
Oct 13, 2011 | 55.72 | 56.27 | 55.38 | 55.63 | 593,551 | -0.18(-0.32%) |
Oct 12, 2011 | 56.74 | 56.81 | 54.90 | 55.80 | 1,089,411 | -0.84(-1.49%) |
Oct 11, 2011 | 56.94 | 57.62 | 56.58 | 56.65 | 428,016 | -0.73(-1.27%) |
Oct 10, 2011 | 55.61 | 57.39 | 55.47 | 57.38 | 438,635 | +2.53(+4.62%) |
Oct 07, 2011 | 56.20 | 56.37 | 54.83 | 54.84 | 405,231 | -1.37(-2.44%) |
Oct 06, 2011 | 55.98 | 56.23 | 55.54 | 56.22 | 284,476 | +0.38(+0.68%) |
Oct 05, 2011 | 55.70 | 56.01 | 54.39 | 55.84 | 506,699 | +0.16(+0.28%) |
Oct 04, 2011 | 53.11 | 55.85 | 53.11 | 55.68 | 636,762 | +2.05(+3.82%) |
Oct 03, 2011 | 56.04 | 56.10 | 53.51 | 53.63 | 788,699 | -2.53(-4.50%) |
Sep 30, 2011 | 55.58 | 56.96 | 55.13 | 56.15 | 647,897 | +0.15(+0.27%) |
Sep 29, 2011 | 55.86 | 56.19 | 54.98 | 56.01 | 284,088 | +0.97(+1.76%) |
Sep 28, 2011 | 56.32 | 56.51 | 55.03 | 55.04 | 401,107 | -1.27(-2.25%) |
Sep 27, 2011 | 56.45 | 57.22 | 56.09 | 56.30 | 615,666 | +0.63(+1.14%) |
Sep 26, 2011 | 55.50 | 55.70 | 54.54 | 55.67 | 488,421 | +0.70(+1.26%) |
Sep 23, 2011 | 55.10 | 55.35 | 54.46 | 54.98 | 749,093 | -0.36(-0.65%) |
Sep 22, 2011 | 54.80 | 56.02 | 54.80 | 55.34 | 770,799 | -0.55(-0.99%) |
Sep 21, 2011 | 57.96 | 57.96 | 55.86 | 55.89 | 571,187 | -1.87(-3.23%) |
Sep 20, 2011 | 57.58 | 58.27 | 57.53 | 57.76 | 513,673 | +0.33(+0.58%) |
Sep 19, 2011 | 57.24 | 57.84 | 56.83 | 57.42 | 422,529 | -0.57(-0.99%) |
Sep 16, 2011 | 58.73 | 58.73 | 57.37 | 57.99 | 828,005 | -0.73(-1.24%) |
Sep 15, 2011 | 58.94 | 59.02 | 58.29 | 58.72 | 622,626 | +0.02(+0.03%) |
Sep 14, 2011 | 58.87 | 59.23 | 57.41 | 58.71 | 618,240 | -0.09(-0.15%) |
Sep 13, 2011 | 57.77 | 58.93 | 57.77 | 58.80 | 660,627 | +1.41(+2.45%) |
Sep 12, 2011 | 56.19 | 57.43 | 56.01 | 57.39 | 439,800 | +0.74(+1.30%) |
Sep 09, 2011 | 58.02 | 58.17 | 56.51 | 56.65 | 514,434 | -1.82(-3.12%) |
Sep 08, 2011 | 58.27 | 59.31 | 57.87 | 58.47 | 675,924 | -0.04(-0.06%) |
Sep 07, 2011 | 57.38 | 58.54 | 57.08 | 58.51 | 458,210 | +1.90(+3.36%) |
Sep 06, 2011 | 54.99 | 56.72 | 54.78 | 56.61 | 725,170 | +0.52(+0.92%) |
Sep 02, 2011 | 56.77 | 56.88 | 56.07 | 56.09 | 457,202 | -1.49(-2.59%) |
Sep 01, 2011 | 57.43 | 58.13 | 57.25 | 57.58 | 491,147 | +0.10(+0.17%) |
Aug 31, 2011 | 56.97 | 57.65 | 56.65 | 57.48 | 580,644 | +0.67(+1.19%) |
Aug 30, 2011 | 56.95 | 57.19 | 56.26 | 56.81 | 403,457 | -0.27(-0.48%) |
Aug 29, 2011 | 55.17 | 57.10 | 55.14 | 57.08 | 441,826 | +2.59(+4.76%) |
Aug 26, 2011 | 52.85 | 54.53 | 52.16 | 54.49 | 885,677 | +1.21(+2.27%) |
Aug 25, 2011 | 54.27 | 54.48 | 52.99 | 53.28 | 1,225,815 | -0.58(-1.07%) |
Aug 24, 2011 | 53.85 | 54.40 | 53.21 | 53.85 | 465,978 | +0.04(+0.07%) |
Aug 23, 2011 | 53.52 | 53.84 | 52.92 | 53.82 | 577,948 | +0.69(+1.30%) |
Aug 22, 2011 | 54.56 | 54.58 | 52.79 | 53.13 | 538,638 | -0.33(-0.62%) |
Aug 19, 2011 | 53.76 | 54.98 | 53.42 | 53.46 | 290,713 | -0.87(-1.60%) |
Aug 18, 2011 | 54.85 | 55.18 | 54.04 | 54.33 | 766,664 | -2.09(-3.70%) |
Aug 17, 2011 | 56.41 | 56.81 | 56.11 | 56.41 | 516,969 | +0.26(+0.47%) |
Aug 16, 2011 | 55.76 | 56.50 | 55.42 | 56.15 | 597,042 | +0.13(+0.23%) |
Aug 15, 2011 | 55.40 | 56.34 | 55.33 | 56.02 | 776,113 | +1.24(+2.26%) |
Aug 12, 2011 | 55.87 | 56.07 | 54.39 | 54.78 | 1,440,305 | -0.72(-1.30%) |
Aug 11, 2011 | 53.33 | 56.12 | 52.94 | 55.50 | 1,548,751 | +2.45(+4.61%) |
Aug 10, 2011 | 54.19 | 54.84 | 52.96 | 53.06 | 1,461,165 | -2.07(-3.75%) |
Aug 09, 2011 | 55.55 | 55.19 | 52.60 | 55.13 | 1,195,889 | +2.41(+4.57%) |
Aug 08, 2011 | 55.55 | 55.92 | 52.71 | 52.71 | 1,332,981 | -3.54(-6.30%) |
Aug 05, 2011 | 57.90 | 58.17 | 55.41 | 56.26 | 864,259 | -1.15(-2.00%) |
Aug 04, 2011 | 58.61 | 58.75 | 57.33 | 57.40 | 641,058 | -1.62(-2.75%) |
Aug 03, 2011 | 59.68 | 59.72 | 58.31 | 59.03 | 597,054 | -0.50(-0.84%) |
Aug 02, 2011 | 59.47 | 59.99 | 59.47 | 59.53 | 758,065 | -0.28(-0.47%) |
Aug 01, 2011 | 61.57 | 61.76 | 59.68 | 59.81 | 619,629 | -1.20(-1.97%) |
Jul 29, 2011 | 60.90 | 61.45 | 60.74 | 61.01 | 430,497 | -0.46(-0.74%) |
Jul 28, 2011 | 62.18 | 62.61 | 61.31 | 61.46 | 679,219 | -0.78(-1.25%) |
Jul 27, 2011 | 61.77 | 63.27 | 60.39 | 62.24 | 1,414,371 | -0.61(-0.98%) |
Jul 26, 2011 | 62.22 | 63.38 | 61.40 | 62.86 | 943,581 | +1.26(+2.05%) |
Jul 25, 2011 | 60.99 | 61.96 | 60.81 | 61.59 | 323,234 | +0.36(+0.59%) |
Jul 22, 2011 | 61.62 | 61.84 | 61.17 | 61.24 | 335,575 | -0.17(-0.27%) |
Jul 21, 2011 | 60.95 | 61.62 | 60.67 | 61.40 | 334,106 | +0.81(+1.33%) |
Jul 20, 2011 | 61.11 | 61.11 | 60.24 | 60.60 | 298,030 | -0.21(-0.35%) |
Jul 19, 2011 | 60.81 | 60.83 | 60.41 | 60.81 | 391,131 | +0.66(+1.09%) |
Jul 18, 2011 | 61.06 | 61.30 | 59.64 | 60.15 | 490,682 | -0.95(-1.55%) |
Jul 15, 2011 | 61.92 | 61.92 | 60.98 | 61.10 | 345,753 | -0.46(-0.74%) |
Jul 14, 2011 | 61.77 | 62.07 | 61.36 | 61.55 | 388,323 | -0.25(-0.40%) |
Jul 13, 2011 | 61.88 | 62.57 | 61.60 | 61.80 | 424,787 | +0.33(+0.54%) |
Jul 12, 2011 | 60.84 | 61.92 | 60.84 | 61.46 | 413,508 | +0.34(+0.56%) |
Jul 11, 2011 | 61.90 | 62.11 | 61.05 | 61.12 | 875,568 | -1.34(-2.15%) |
Jul 08, 2011 | 61.24 | 62.57 | 60.96 | 62.46 | 711,898 | +0.69(+1.12%) |
Jul 07, 2011 | 61.27 | 62.09 | 61.16 | 61.77 | 723,177 | +0.87(+1.43%) |
Jul 06, 2011 | 60.66 | 61.00 | 59.93 | 60.90 | 662,621 | +0.06(+0.10%) |
Jul 05, 2011 | 61.80 | 61.80 | 60.56 | 60.84 | 364,278 | -1.02(-1.64%) |
Jul 01, 2011 | 61.03 | 61.89 | 60.81 | 61.86 | 565,977 | +0.53(+0.87%) |
Jun 30, 2011 | 61.53 | 61.62 | 60.81 | 61.32 | 469,644 | -0.02(-0.03%) |
Jun 29, 2011 | 60.33 | 61.38 | 60.33 | 61.34 | 614,634 | +0.99(+1.64%) |
Jun 28, 2011 | 60.74 | 61.15 | 60.35 | 60.35 | 432,361 | -0.43(-0.71%) |
Jun 27, 2011 | 60.19 | 61.08 | 60.05 | 60.78 | 585,328 | +0.39(+0.65%) |
Jun 24, 2011 | 60.61 | 60.88 | 59.97 | 60.39 | 603,631 | -0.30(-0.49%) |
Jun 23, 2011 | 60.73 | 60.88 | 59.85 | 60.68 | 545,310 | -0.52(-0.85%) |
Jun 22, 2011 | 61.37 | 61.93 | 61.16 | 61.20 | 829,637 | -0.52(-0.84%) |
Jun 21, 2011 | 61.87 | 62.22 | 61.10 | 61.72 | 700,923 | +0.02(+0.03%) |
Jun 20, 2011 | 61.81 | 61.84 | 61.64 | 61.70 | 554,458 | +0.33(+0.54%) |
Jun 17, 2011 | 61.81 | 61.95 | 61.32 | 61.37 | 815,987 | -0.11(-0.17%) |
Jun 16, 2011 | 61.28 | 62.02 | 61.16 | 61.47 | 733,811 | +0.13(+0.21%) |
Jun 15, 2011 | 61.82 | 61.83 | 61.08 | 61.34 | 803,698 | -0.89(-1.42%) |
Jun 14, 2011 | 62.10 | 62.65 | 61.81 | 62.23 | 782,079 | +0.46(+0.75%) |
Jun 13, 2011 | 61.28 | 61.94 | 61.16 | 61.76 | 1,046,161 | +0.62(+1.02%) |
Jun 10, 2011 | 62.41 | 62.43 | 61.12 | 61.14 | 808,450 | -1.40(-2.23%) |
Jun 09, 2011 | 61.71 | 62.70 | 61.06 | 62.54 | 1,003,285 | +0.86(+1.40%) |
Jun 08, 2011 | 61.86 | 62.14 | 61.57 | 61.67 | 1,327,248 | -0.18(-0.30%) |
Jun 07, 2011 | 61.97 | 62.08 | 61.57 | 61.86 | 856,704 | +0.17(+0.28%) |
Jun 06, 2011 | 62.33 | 62.34 | 61.58 | 61.68 | 548,900 | -0.77(-1.23%) |
Jun 03, 2011 | 62.10 | 62.90 | 62.05 | 62.45 | 470,656 | +0.21(+0.34%) |
May 24, 2011 | 62.62 | 62.91 | 62.17 | 62.24 | 349,187 | -0.39(-0.63%) |
May 23, 2011 | 63.10 | 63.27 | 62.57 | 62.63 | 488,856 | -1.28(-2.00%) |
May 20, 2011 | 62.55 | 64.57 | 62.47 | 63.91 | 865,147 | +1.28(+2.05%) |
May 19, 2011 | 62.01 | 62.82 | 61.72 | 62.62 | 712,930 | +0.76(+1.23%) |
May 18, 2011 | 61.34 | 61.90 | 61.05 | 61.86 | 473,460 | +0.51(+0.83%) |
May 17, 2011 | 61.48 | 61.54 | 60.87 | 61.36 | 580,389 | -0.26(-0.43%) |
May 16, 2011 | 61.01 | 61.91 | 60.81 | 61.62 | 476,593 | +0.39(+0.64%) |
May 13, 2011 | 61.09 | 61.46 | 60.67 | 61.23 | 545,557 | +0.03(+0.04%) |
May 12, 2011 | 60.40 | 61.29 | 60.32 | 61.20 | 765,501 | +0.60(+0.99%) |
May 11, 2011 | 60.51 | 60.93 | 60.14 | 60.60 | 851,612 | +0.10(+0.16%) |
May 10, 2011 | 60.27 | 60.74 | 60.27 | 60.50 | 1,118,349 | +0.29(+0.48%) |
May 09, 2011 | 60.46 | 60.46 | 59.96 | 60.21 | 560,673 | -0.16(-0.26%) |
May 06, 2011 | 61.50 | 61.63 | 60.21 | 60.37 | 417,453 | -0.44(-0.72%) |
May 05, 2011 | 60.12 | 61.27 | 59.90 | 60.81 | 524,954 | +0.59(+0.97%) |
May 04, 2011 | 60.89 | 61.19 | 60.07 | 60.22 | 448,404 | -0.98(-1.60%) |
May 03, 2011 | 60.78 | 61.48 | 60.78 | 61.20 | 495,035 | +0.50(+0.82%) |