Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 75.78 | 76.95 | 75.52 | 76.13 | 2,383,663 | -0.47(-0.61%) |
Apr 27, 2012 | 75.68 | 76.90 | 75.19 | 76.60 | 2,330,887 | +1.02(+1.34%) |
Apr 26, 2012 | 72.83 | 75.91 | 72.73 | 75.58 | 3,308,276 | +2.88(+3.96%) |
Apr 25, 2012 | 71.71 | 72.91 | 71.19 | 72.70 | 3,270,075 | +2.19(+3.10%) |
Apr 24, 2012 | 73.48 | 73.52 | 69.95 | 70.51 | 4,641,277 | -2.75(-3.76%) |
Apr 23, 2012 | 74.64 | 74.70 | 72.90 | 73.27 | 3,111,314 | -2.53(-3.34%) |
Apr 20, 2012 | 77.52 | 78.36 | 75.62 | 75.80 | 2,638,978 | -1.71(-2.21%) |
Apr 19, 2012 | 77.53 | 80.95 | 76.68 | 77.51 | 6,915,822 | +1.68(+2.21%) |
Apr 18, 2012 | 75.95 | 76.65 | 74.79 | 75.83 | 4,235,490 | +0.55(+0.72%) |
Apr 17, 2012 | 74.82 | 75.55 | 74.51 | 75.29 | 1,669,238 | +1.02(+1.37%) |
Apr 16, 2012 | 77.00 | 77.25 | 73.73 | 74.27 | 2,231,902 | -2.37(-3.09%) |
Apr 13, 2012 | 74.84 | 77.30 | 74.41 | 76.65 | 3,251,075 | +2.32(+3.13%) |
Apr 12, 2012 | 73.24 | 74.60 | 73.24 | 74.32 | 2,098,409 | +0.99(+1.36%) |
Apr 11, 2012 | 71.88 | 74.62 | 70.19 | 73.33 | 8,033,120 | -1.88(-2.50%) |
Apr 10, 2012 | 76.88 | 78.00 | 74.92 | 75.21 | 1,843,515 | -1.46(-1.90%) |
Apr 09, 2012 | 75.96 | 77.10 | 75.66 | 76.67 | 1,116,111 | -0.84(-1.09%) |
Apr 05, 2012 | 76.48 | 77.65 | 76.16 | 77.51 | 1,383,298 | +0.53(+0.69%) |
Apr 04, 2012 | 77.27 | 77.96 | 76.21 | 76.98 | 1,861,687 | -1.06(-1.36%) |
Apr 03, 2012 | 77.68 | 78.36 | 77.12 | 78.04 | 2,015,283 | +0.09(+0.11%) |
Apr 02, 2012 | 75.84 | 78.49 | 75.64 | 77.95 | 2,764,528 | +1.38(+1.81%) |
Mar 30, 2012 | 76.97 | 77.52 | 75.50 | 76.57 | 2,178,223 | -0.06(-0.08%) |
Mar 29, 2012 | 74.32 | 76.86 | 74.21 | 76.63 | 3,127,366 | +2.64(+3.56%) |
Mar 28, 2012 | 74.96 | 75.64 | 73.25 | 74.00 | 2,427,997 | +0.03(+0.04%) |
Mar 27, 2012 | 75.24 | 75.44 | 73.91 | 73.97 | 1,654,777 | -1.23(-1.63%) |
Mar 26, 2012 | 74.35 | 75.47 | 74.35 | 75.19 | 1,726,542 | +1.03(+1.39%) |
Mar 23, 2012 | 73.80 | 74.25 | 73.05 | 74.17 | 1,098,897 | +0.12(+0.17%) |
Mar 22, 2012 | 73.67 | 74.64 | 73.46 | 74.04 | 1,882,724 | -0.54(-0.72%) |
Mar 21, 2012 | 72.89 | 74.92 | 72.83 | 74.58 | 2,429,899 | +2.03(+2.80%) |
Mar 20, 2012 | 72.23 | 72.69 | 70.98 | 72.55 | 1,615,422 | -0.22(-0.31%) |
Mar 19, 2012 | 72.52 | 73.25 | 72.02 | 72.78 | 1,291,902 | -0.21(-0.29%) |
Mar 16, 2012 | 74.17 | 74.52 | 72.74 | 72.99 | 1,944,789 | -1.22(-1.64%) |
Mar 15, 2012 | 71.78 | 74.28 | 71.60 | 74.21 | 3,463,670 | +2.32(+3.23%) |
Mar 14, 2012 | 71.36 | 72.13 | 70.73 | 71.88 | 2,203,096 | +0.28(+0.39%) |
Mar 13, 2012 | 68.50 | 71.75 | 68.38 | 71.60 | 3,552,682 | +3.49(+5.12%) |
Mar 12, 2012 | 68.31 | 68.60 | 67.87 | 68.11 | 690,021 | -0.38(-0.56%) |
Mar 09, 2012 | 68.54 | 69.04 | 68.22 | 68.50 | 1,142,745 | -0.06(-0.09%) |
Mar 08, 2012 | 68.49 | 69.16 | 68.24 | 68.56 | 1,081,091 | +0.41(+0.60%) |
Mar 07, 2012 | 67.13 | 68.55 | 67.02 | 68.15 | 1,458,172 | +1.28(+1.92%) |
Mar 06, 2012 | 67.23 | 67.32 | 66.30 | 66.87 | 1,433,599 | -1.14(-1.68%) |
Mar 05, 2012 | 68.25 | 68.88 | 67.32 | 68.01 | 1,042,878 | -0.74(-1.07%) |
Mar 02, 2012 | 68.74 | 69.50 | 68.58 | 68.75 | 1,719,479 | -0.74(-1.06%) |
Mar 01, 2012 | 68.34 | 69.49 | 67.67 | 69.48 | 1,878,151 | +2.10(+3.11%) |
Feb 29, 2012 | 68.24 | 68.95 | 67.29 | 67.39 | 1,538,641 | -0.89(-1.30%) |
Feb 28, 2012 | 68.37 | 69.20 | 67.62 | 68.27 | 1,561,960 | -0.18(-0.27%) |
Feb 27, 2012 | 67.73 | 68.82 | 67.06 | 68.46 | 1,416,387 | -0.04(-0.06%) |
Feb 24, 2012 | 68.53 | 69.34 | 67.94 | 68.50 | 2,470,012 | +0.61(+0.90%) |
Feb 23, 2012 | 66.97 | 68.04 | 66.34 | 67.88 | 1,447,553 | +0.74(+1.10%) |
Feb 22, 2012 | 66.61 | 67.47 | 66.44 | 67.15 | 1,347,668 | +0.31(+0.46%) |
Feb 21, 2012 | 67.44 | 68.06 | 66.49 | 66.84 | 2,178,555 | -0.70(-1.03%) |
Feb 17, 2012 | 67.64 | 68.08 | 67.11 | 67.54 | 2,197,985 | -0.11(-0.16%) |
Feb 16, 2012 | 66.24 | 67.75 | 66.08 | 67.64 | 2,389,109 | +1.19(+1.79%) |
Feb 15, 2012 | 66.83 | 67.42 | 66.10 | 66.45 | 2,816,446 | +0.01(+0.01%) |
Feb 14, 2012 | 65.91 | 66.78 | 65.70 | 66.44 | 2,214,606 | +0.53(+0.81%) |
Feb 13, 2012 | 64.98 | 66.10 | 64.65 | 65.91 | 2,721,196 | +1.53(+2.38%) |
Feb 10, 2012 | 64.05 | 64.86 | 63.86 | 64.38 | 1,565,222 | -0.55(-0.84%) |
Feb 09, 2012 | 64.26 | 65.04 | 64.15 | 64.93 | 1,953,725 | +0.73(+1.14%) |
Feb 08, 2012 | 64.92 | 65.11 | 63.64 | 64.20 | 2,523,405 | -0.91(-1.40%) |
Feb 07, 2012 | 64.32 | 65.62 | 64.23 | 65.11 | 2,239,795 | +0.44(+0.67%) |
Feb 06, 2012 | 64.26 | 65.55 | 64.19 | 64.67 | 1,940,253 | -0.46(-0.70%) |
Feb 03, 2012 | 64.40 | 65.21 | 64.24 | 65.13 | 2,816,170 | +1.23(+1.93%) |
Feb 02, 2012 | 63.46 | 64.65 | 63.20 | 63.90 | 1,932,371 | +0.44(+0.69%) |
Feb 01, 2012 | 62.34 | 63.77 | 61.68 | 63.46 | 2,752,075 | +1.27(+2.04%) |
Jan 31, 2012 | 62.42 | 62.78 | 61.60 | 62.19 | 2,255,929 | +0.07(+0.11%) |
Jan 30, 2012 | 61.90 | 62.86 | 61.37 | 62.12 | 1,975,159 | -0.75(-1.19%) |
Jan 27, 2012 | 61.80 | 63.20 | 61.58 | 62.87 | 3,042,462 | +0.23(+0.37%) |
Jan 26, 2012 | 63.04 | 64.39 | 62.42 | 62.64 | 3,716,619 | -0.15(-0.24%) |
Jan 25, 2012 | 63.22 | 63.60 | 62.15 | 62.79 | 5,135,619 | -0.35(-0.55%) |
Jan 24, 2012 | 61.55 | 63.67 | 61.33 | 63.14 | 11,142,052 | +4.54(+7.74%) |
Jan 23, 2012 | 60.25 | 60.55 | 57.99 | 58.60 | 7,062,701 | -1.44(-2.41%) |
Jan 20, 2012 | 60.03 | 60.28 | 58.98 | 60.05 | 3,543,291 | +0.21(+0.35%) |
Jan 19, 2012 | 59.81 | 59.96 | 59.02 | 59.84 | 3,316,907 | +1.60(+2.75%) |
Jan 18, 2012 | 57.31 | 58.46 | 56.42 | 58.23 | 4,296,112 | +0.99(+1.74%) |
Jan 17, 2012 | 58.91 | 59.28 | 56.91 | 57.24 | 3,976,397 | -0.99(-1.71%) |
Jan 13, 2012 | 57.85 | 58.30 | 56.73 | 58.23 | 4,231,743 | -1.65(-2.75%) |
Jan 12, 2012 | 59.76 | 60.48 | 59.40 | 59.88 | 3,399,621 | -0.03(-0.05%) |
Jan 11, 2012 | 58.21 | 60.10 | 58.12 | 59.91 | 3,217,801 | +1.79(+3.07%) |
Jan 10, 2012 | 58.61 | 59.15 | 57.99 | 58.12 | 2,587,126 | +0.24(+0.41%) |
Jan 09, 2012 | 56.86 | 58.04 | 56.52 | 57.89 | 2,701,904 | +1.12(+1.97%) |
Jan 06, 2012 | 56.53 | 57.46 | 56.20 | 56.77 | 2,821,740 | +0.68(+1.21%) |
Jan 05, 2012 | 55.71 | 56.45 | 55.55 | 56.09 | 4,238,111 | +0.44(+0.78%) |
Jan 04, 2012 | 55.63 | 56.25 | 54.62 | 55.65 | 3,572,492 | -1.04(-1.83%) |
Dec 30, 2011 | 57.02 | 57.49 | 56.56 | 56.69 | 1,689,170 | -0.80(-1.40%) |
Dec 29, 2011 | 57.14 | 57.75 | 56.21 | 57.49 | 2,154,853 | +0.81(+1.43%) |
Dec 28, 2011 | 58.09 | 58.36 | 56.57 | 56.68 | 2,197,326 | -1.32(-2.28%) |
Dec 27, 2011 | 57.86 | 59.28 | 57.78 | 58.00 | 3,829,449 | +0.99(+1.73%) |
Dec 23, 2011 | 56.27 | 57.30 | 56.05 | 57.01 | 4,298,418 | +4.65(+8.87%) |
Dec 21, 2011 | 55.58 | 55.93 | 50.90 | 52.37 | 14,034,946 | -5.77(-9.93%) |
Dec 20, 2011 | 58.37 | 58.37 | 56.96 | 58.14 | 2,401,713 | +0.67(+1.16%) |
Dec 19, 2011 | 58.68 | 59.00 | 57.28 | 57.47 | 1,692,199 | -1.01(-1.72%) |
Dec 16, 2011 | 58.75 | 58.89 | 57.72 | 58.48 | 2,285,285 | +0.47(+0.81%) |
Dec 15, 2011 | 60.60 | 60.60 | 57.60 | 58.01 | 3,214,024 | -1.76(-2.95%) |
Dec 14, 2011 | 61.59 | 61.59 | 58.60 | 59.77 | 2,774,391 | -2.20(-3.55%) |
Dec 13, 2011 | 64.67 | 65.15 | 61.54 | 61.97 | 2,108,378 | -2.12(-3.31%) |
Dec 12, 2011 | 64.69 | 64.70 | 63.51 | 64.09 | 1,523,998 | -1.61(-2.46%) |
Dec 09, 2011 | 64.88 | 66.49 | 64.78 | 65.71 | 1,818,727 | +0.95(+1.46%) |
Dec 08, 2011 | 65.91 | 66.10 | 64.67 | 64.76 | 1,500,588 | -1.31(-1.98%) |
Dec 07, 2011 | 65.89 | 66.38 | 64.77 | 66.07 | 1,101,918 | -0.01(-0.02%) |
Dec 06, 2011 | 66.42 | 67.09 | 65.84 | 66.08 | 1,056,650 | -0.08(-0.11%) |
Dec 05, 2011 | 66.09 | 67.46 | 65.53 | 66.16 | 2,125,220 | +1.26(+1.94%) |
Dec 02, 2011 | 66.17 | 66.72 | 64.73 | 64.90 | 1,613,090 | -0.99(-1.51%) |
Dec 01, 2011 | 65.65 | 66.53 | 65.46 | 65.89 | 1,559,778 | +0.01(+0.02%) |
Nov 30, 2011 | 64.68 | 66.35 | 64.44 | 65.88 | 2,040,476 | +3.15(+5.02%) |
Nov 29, 2011 | 63.64 | 64.35 | 62.43 | 62.73 | 1,471,311 | -1.32(-2.05%) |
Nov 28, 2011 | 62.98 | 64.05 | 62.70 | 64.05 | 1,334,920 | +3.15(+5.17%) |
Nov 25, 2011 | 61.72 | 62.09 | 60.88 | 60.90 | 723,477 | -0.95(-1.53%) |
Nov 23, 2011 | 62.50 | 62.90 | 61.22 | 61.85 | 1,724,169 | -1.19(-1.88%) |
Nov 22, 2011 | 64.26 | 64.76 | 62.22 | 63.03 | 2,677,022 | -1.54(-2.39%) |
Nov 21, 2011 | 63.24 | 65.08 | 62.15 | 64.57 | 3,168,398 | +0.62(+0.97%) |
Nov 18, 2011 | 66.33 | 66.44 | 63.82 | 63.95 | 3,373,584 | -2.72(-4.08%) |
Nov 17, 2011 | 68.65 | 68.76 | 65.79 | 66.67 | 2,638,605 | -2.23(-3.23%) |
Nov 16, 2011 | 69.12 | 70.83 | 68.74 | 68.90 | 2,182,862 | -1.46(-2.07%) |
Nov 15, 2011 | 69.21 | 70.87 | 69.02 | 70.36 | 1,919,106 | +0.45(+0.64%) |
Nov 14, 2011 | 67.98 | 71.13 | 67.97 | 69.91 | 3,937,063 | +1.31(+1.91%) |
Nov 11, 2011 | 67.11 | 68.69 | 66.82 | 68.60 | 2,301,352 | +2.37(+3.58%) |
Nov 10, 2011 | 66.83 | 67.12 | 65.01 | 66.23 | 1,772,050 | +0.19(+0.29%) |
Nov 09, 2011 | 66.19 | 67.62 | 65.78 | 66.04 | 2,357,373 | -2.63(-3.83%) |
Nov 08, 2011 | 68.14 | 68.82 | 67.19 | 68.67 | 1,541,029 | +0.80(+1.18%) |
Nov 07, 2011 | 67.70 | 68.45 | 66.68 | 67.86 | 1,531,328 | -0.50(-0.73%) |
Nov 04, 2011 | 67.62 | 68.70 | 67.15 | 68.36 | 1,648,581 | +0.09(+0.13%) |
Nov 03, 2011 | 67.22 | 68.47 | 65.65 | 68.27 | 2,050,298 | +2.04(+3.09%) |
Nov 02, 2011 | 66.59 | 67.02 | 65.42 | 66.23 | 1,768,380 | +0.76(+1.17%) |
Nov 01, 2011 | 64.52 | 66.31 | 64.09 | 65.46 | 2,610,945 | -1.14(-1.72%) |
Oct 31, 2011 | 67.28 | 67.66 | 66.38 | 66.61 | 1,762,219 | -1.59(-2.33%) |
Oct 28, 2011 | 66.64 | 68.45 | 66.44 | 68.20 | 2,299,363 | +0.46(+0.68%) |
Oct 27, 2011 | 67.16 | 68.45 | 66.93 | 67.73 | 3,939,333 | +1.82(+2.76%) |
Oct 26, 2011 | 65.87 | 66.35 | 64.05 | 65.91 | 2,654,077 | +0.70(+1.08%) |
Oct 25, 2011 | 65.50 | 66.57 | 65.11 | 65.21 | 1,671,778 | -1.36(-2.04%) |
Oct 24, 2011 | 64.88 | 66.78 | 64.81 | 66.57 | 2,091,978 | +1.27(+1.95%) |
Oct 21, 2011 | 65.59 | 66.27 | 64.40 | 65.29 | 2,864,675 | +0.43(+0.66%) |
Oct 20, 2011 | 63.71 | 65.75 | 63.21 | 64.86 | 3,552,658 | +0.95(+1.48%) |
Oct 19, 2011 | 64.31 | 65.76 | 63.58 | 63.92 | 4,311,589 | -2.09(-3.16%) |
Oct 18, 2011 | 62.27 | 66.55 | 60.54 | 66.00 | 11,387,837 | +5.00(+8.20%) |
Oct 17, 2011 | 63.41 | 64.35 | 60.43 | 61.00 | 6,398,466 | -2.43(-3.82%) |
Oct 14, 2011 | 62.69 | 64.23 | 62.53 | 63.43 | 2,908,418 | +1.68(+2.73%) |
Oct 13, 2011 | 60.85 | 61.97 | 60.54 | 61.74 | 2,092,233 | +0.84(+1.38%) |
Oct 12, 2011 | 61.93 | 62.48 | 59.99 | 60.91 | 3,599,103 | -0.61(-1.00%) |
Oct 11, 2011 | 59.94 | 61.84 | 59.45 | 61.52 | 2,440,447 | +0.43(+0.70%) |
Oct 10, 2011 | 61.30 | 62.01 | 60.00 | 61.09 | 1,849,291 | +1.35(+2.26%) |
Oct 07, 2011 | 60.80 | 61.33 | 59.12 | 59.74 | 2,547,066 | -1.02(-1.67%) |
Oct 06, 2011 | 60.52 | 60.81 | 59.79 | 60.76 | 3,046,287 | +2.54(+4.37%) |
Oct 05, 2011 | 55.57 | 58.66 | 55.20 | 58.21 | 3,438,993 | +2.64(+4.76%) |
Oct 04, 2011 | 52.91 | 55.82 | 52.81 | 55.57 | 4,748,754 | +1.81(+3.37%) |
Oct 03, 2011 | 54.38 | 55.38 | 53.50 | 53.76 | 4,180,456 | -1.02(-1.85%) |
Sep 30, 2011 | 55.56 | 56.93 | 54.51 | 54.77 | 2,754,276 | -1.83(-3.23%) |
Sep 29, 2011 | 58.50 | 58.77 | 55.19 | 56.60 | 2,968,621 | -0.79(-1.38%) |
Sep 28, 2011 | 59.04 | 59.25 | 57.35 | 57.39 | 3,361,682 | -1.53(-2.60%) |
Sep 27, 2011 | 61.49 | 62.17 | 58.71 | 58.92 | 3,570,252 | -1.12(-1.87%) |
Sep 26, 2011 | 58.46 | 60.06 | 56.90 | 60.05 | 3,412,958 | +1.72(+2.94%) |
Sep 23, 2011 | 56.28 | 58.49 | 56.16 | 58.33 | 2,445,145 | +1.77(+3.13%) |
Sep 22, 2011 | 57.60 | 58.68 | 55.66 | 56.56 | 4,646,487 | -3.50(-5.83%) |
Sep 21, 2011 | 60.57 | 62.69 | 60.00 | 60.06 | 2,749,891 | -0.46(-0.75%) |
Sep 20, 2011 | 63.36 | 63.60 | 60.33 | 60.52 | 3,419,697 | -2.04(-3.26%) |
Sep 19, 2011 | 62.22 | 62.80 | 60.65 | 62.55 | 2,915,182 | -1.22(-1.91%) |
Sep 16, 2011 | 64.48 | 64.66 | 62.94 | 63.77 | 2,232,214 | -0.76(-1.17%) |
Sep 15, 2011 | 64.54 | 64.56 | 62.63 | 64.53 | 2,841,108 | +0.83(+1.31%) |
Sep 14, 2011 | 62.17 | 64.78 | 61.84 | 63.70 | 3,704,904 | +1.75(+2.83%) |
Sep 13, 2011 | 61.26 | 62.24 | 60.65 | 61.95 | 2,304,858 | +0.68(+1.11%) |
Sep 12, 2011 | 58.76 | 61.29 | 58.62 | 61.27 | 2,407,331 | +1.31(+2.18%) |
Sep 09, 2011 | 61.07 | 61.30 | 59.08 | 59.96 | 3,404,514 | -1.61(-2.62%) |
Sep 08, 2011 | 61.70 | 63.68 | 61.20 | 61.57 | 2,609,861 | -1.14(-1.81%) |
Sep 07, 2011 | 61.58 | 62.75 | 60.51 | 62.71 | 3,331,971 | +2.56(+4.26%) |
Sep 06, 2011 | 57.54 | 60.33 | 57.35 | 60.15 | 2,952,692 | +0.13(+0.22%) |
Sep 02, 2011 | 61.28 | 61.54 | 59.51 | 60.02 | 3,475,855 | -2.79(-4.45%) |
Sep 01, 2011 | 63.66 | 64.62 | 62.50 | 62.81 | 3,718,599 | -1.49(-2.31%) |
Aug 31, 2011 | 62.94 | 65.11 | 62.94 | 64.30 | 6,731,810 | +2.49(+4.02%) |
Aug 30, 2011 | 60.10 | 62.61 | 59.97 | 61.81 | 5,291,343 | +1.51(+2.50%) |
Aug 29, 2011 | 58.59 | 60.32 | 58.42 | 60.31 | 3,729,638 | +2.54(+4.40%) |
Aug 26, 2011 | 55.12 | 57.89 | 54.57 | 57.76 | 4,381,834 | +3.13(+5.72%) |
Aug 25, 2011 | 56.25 | 56.99 | 54.48 | 54.64 | 3,446,218 | -1.96(-3.46%) |
Aug 24, 2011 | 55.71 | 56.63 | 54.42 | 56.59 | 2,994,957 | +0.72(+1.28%) |
Aug 23, 2011 | 53.65 | 55.88 | 52.97 | 55.88 | 4,860,871 | +2.84(+5.36%) |
Aug 22, 2011 | 54.20 | 54.44 | 52.73 | 53.03 | 3,819,414 | +0.73(+1.39%) |
Aug 19, 2011 | 53.38 | 55.66 | 52.26 | 52.31 | 5,584,242 | -1.64(-3.04%) |
Aug 18, 2011 | 56.88 | 57.19 | 52.31 | 53.95 | 11,129,515 | -6.14(-10.22%) |
Aug 17, 2011 | 62.75 | 62.89 | 59.09 | 60.09 | 5,470,634 | -2.82(-4.48%) |
Aug 16, 2011 | 64.43 | 64.65 | 61.79 | 62.91 | 3,857,232 | -1.61(-2.49%) |
Aug 15, 2011 | 63.73 | 64.63 | 63.13 | 64.52 | 4,563,286 | +2.74(+4.43%) |
Aug 12, 2011 | 62.19 | 62.41 | 60.28 | 61.78 | 3,907,768 | +0.28(+0.45%) |
Aug 11, 2011 | 59.10 | 62.16 | 58.48 | 61.50 | 4,404,133 | +3.37(+5.79%) |
Aug 10, 2011 | 58.89 | 60.59 | 58.11 | 58.13 | 5,770,878 | -1.95(-3.24%) |
Aug 09, 2011 | 54.77 | 60.11 | 55.81 | 60.08 | 6,102,412 | +2.87(+5.01%) |
Aug 08, 2011 | 54.77 | 58.59 | 53.83 | 57.21 | 11,077,208 | -2.26(-3.80%) |
Aug 05, 2011 | 61.74 | 62.17 | 57.92 | 59.47 | 7,060,569 | -1.09(-1.80%) |
Aug 04, 2011 | 64.80 | 64.80 | 60.50 | 60.56 | 6,183,226 | -5.53(-8.37%) |
Aug 03, 2011 | 65.26 | 66.19 | 63.32 | 66.10 | 4,293,383 | +1.32(+2.03%) |
Aug 02, 2011 | 67.65 | 67.70 | 64.74 | 64.78 | 4,469,021 | -3.33(-4.88%) |
Aug 01, 2011 | 68.37 | 69.91 | 66.78 | 68.11 | 3,160,053 | -0.27(-0.39%) |
Jul 29, 2011 | 68.30 | 69.03 | 67.32 | 68.37 | 2,758,997 | -0.79(-1.14%) |
Jul 28, 2011 | 68.93 | 70.40 | 68.14 | 69.16 | 2,585,822 | +0.40(+0.58%) |
Jul 27, 2011 | 71.56 | 71.58 | 68.70 | 68.76 | 3,739,520 | -3.54(-4.90%) |
Jul 26, 2011 | 72.99 | 73.31 | 71.29 | 72.31 | 5,085,748 | -1.12(-1.52%) |
Jul 25, 2011 | 71.31 | 73.67 | 71.21 | 73.42 | 3,150,813 | +0.70(+0.97%) |
Jul 22, 2011 | 72.79 | 73.22 | 72.54 | 72.72 | 2,648,421 | +1.24(+1.74%) |
Jul 21, 2011 | 70.81 | 72.80 | 70.07 | 71.48 | 4,647,920 | -0.69(-0.95%) |
Jul 20, 2011 | 74.76 | 75.93 | 71.59 | 72.17 | 8,705,410 | -0.07(-0.10%) |
Jul 19, 2011 | 70.44 | 72.37 | 69.85 | 72.24 | 7,683,288 | +3.57(+5.20%) |
Jul 18, 2011 | 69.40 | 70.53 | 68.51 | 68.67 | 3,119,587 | -1.29(-1.84%) |
Jul 15, 2011 | 69.50 | 69.96 | 68.41 | 69.96 | 3,272,784 | +1.44(+2.11%) |
Jul 14, 2011 | 69.04 | 70.47 | 67.81 | 68.52 | 3,802,014 | +0.18(+0.27%) |
Jul 13, 2011 | 69.58 | 70.64 | 68.25 | 68.33 | 3,274,775 | -0.08(-0.12%) |
Jul 12, 2011 | 70.21 | 70.35 | 68.01 | 68.41 | 4,598,284 | -1.18(-1.69%) |
Jul 11, 2011 | 70.32 | 71.41 | 68.76 | 69.59 | 3,210,232 | -1.96(-2.73%) |
Jul 08, 2011 | 69.33 | 71.61 | 69.09 | 71.55 | 3,879,674 | +1.38(+1.96%) |
Jul 07, 2011 | 71.45 | 71.87 | 69.29 | 70.17 | 4,567,959 | -0.65(-0.91%) |
Jul 06, 2011 | 68.80 | 71.06 | 68.31 | 70.82 | 4,016,396 | +1.81(+2.63%) |
Jul 05, 2011 | 68.14 | 69.03 | 67.58 | 69.01 | 2,793,374 | +0.93(+1.37%) |
Jul 01, 2011 | 68.16 | 68.37 | 66.85 | 68.07 | 3,546,606 | -0.22(-0.33%) |
Jun 30, 2011 | 66.27 | 68.89 | 66.11 | 68.30 | 3,504,872 | +2.32(+3.52%) |
Jun 29, 2011 | 66.47 | 66.55 | 65.35 | 65.97 | 2,570,446 | -0.25(-0.37%) |
Jun 28, 2011 | 66.46 | 68.13 | 65.93 | 66.22 | 3,132,315 | -0.29(-0.43%) |
Jun 27, 2011 | 64.09 | 66.77 | 63.43 | 66.51 | 2,705,822 | +2.29(+3.57%) |
Jun 24, 2011 | 64.97 | 65.35 | 63.81 | 64.22 | 2,396,141 | -1.17(-1.79%) |
Jun 23, 2011 | 63.23 | 65.43 | 62.92 | 65.39 | 3,237,447 | +1.15(+1.79%) |
Jun 22, 2011 | 64.26 | 65.65 | 64.07 | 64.24 | 2,122,610 | -0.17(-0.26%) |
Jun 21, 2011 | 62.55 | 64.48 | 62.16 | 64.41 | 2,015,842 | +2.36(+3.81%) |
Jun 20, 2011 | 61.96 | 62.16 | 61.74 | 62.04 | 1,543,695 | +0.18(+0.29%) |
Jun 17, 2011 | 62.53 | 63.04 | 61.61 | 61.87 | 2,355,213 | +0.22(+0.36%) |
Jun 16, 2011 | 62.22 | 62.58 | 60.48 | 61.64 | 3,040,417 | -0.58(-0.93%) |
Jun 15, 2011 | 63.92 | 64.85 | 62.12 | 62.22 | 3,293,037 | -2.45(-3.79%) |
Jun 14, 2011 | 63.98 | 65.77 | 63.81 | 64.67 | 2,475,868 | +1.42(+2.25%) |
Jun 13, 2011 | 63.62 | 64.58 | 62.87 | 63.25 | 1,863,944 | -0.44(-0.68%) |
Jun 10, 2011 | 64.22 | 65.01 | 63.37 | 63.69 | 2,394,100 | -0.78(-1.21%) |
Jun 09, 2011 | 63.27 | 64.78 | 63.18 | 64.46 | 2,741,626 | +1.56(+2.48%) |
Jun 08, 2011 | 63.81 | 64.08 | 62.19 | 62.90 | 3,012,244 | -1.25(-1.94%) |
Jun 07, 2011 | 63.62 | 64.73 | 62.74 | 64.15 | 2,543,854 | +0.67(+1.06%) |
Jun 06, 2011 | 64.39 | 65.35 | 63.25 | 63.47 | 2,436,874 | -1.25(-1.94%) |
Jun 03, 2011 | 65.42 | 66.65 | 64.23 | 64.73 | 3,319,849 | +0.23(+0.36%) |
May 24, 2011 | 64.63 | 65.23 | 64.13 | 64.50 | 2,463,673 | +0.55(+0.85%) |
May 23, 2011 | 63.90 | 64.38 | 63.14 | 63.95 | 2,097,895 | -1.17(-1.80%) |
May 20, 2011 | 64.80 | 66.00 | 64.39 | 65.12 | 4,065,152 | +1.14(+1.79%) |
May 19, 2011 | 63.42 | 64.15 | 62.75 | 63.98 | 2,120,841 | +0.72(+1.14%) |
May 18, 2011 | 61.95 | 63.91 | 61.50 | 63.26 | 2,559,193 | +1.41(+2.28%) |
May 17, 2011 | 60.69 | 62.45 | 60.42 | 61.85 | 2,563,630 | +0.89(+1.46%) |
May 16, 2011 | 63.57 | 63.71 | 60.74 | 60.95 | 3,149,070 | -3.06(-4.78%) |
May 13, 2011 | 64.56 | 65.42 | 63.88 | 64.01 | 2,083,628 | -0.66(-1.02%) |
May 12, 2011 | 62.98 | 64.80 | 62.52 | 64.67 | 2,892,080 | +1.55(+2.45%) |
May 11, 2011 | 63.44 | 63.88 | 62.46 | 63.13 | 2,016,106 | -0.31(-0.48%) |
May 10, 2011 | 63.94 | 64.14 | 63.03 | 63.43 | 1,966,168 | -0.26(-0.41%) |
May 09, 2011 | 63.22 | 64.08 | 62.69 | 63.69 | 2,240,696 | +0.33(+0.53%) |
May 06, 2011 | 63.04 | 64.09 | 62.59 | 63.36 | 2,062,425 | +0.91(+1.46%) |
May 05, 2011 | 61.91 | 63.98 | 61.91 | 62.45 | 2,560,872 | -0.12(-0.19%) |
May 04, 2011 | 62.25 | 63.40 | 60.80 | 62.56 | 3,606,493 | +0.22(+0.36%) |
May 03, 2011 | 63.58 | 63.70 | 61.42 | 62.34 | 3,804,492 | -1.25(-1.96%) |