Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 80.08 | 82.35 | 80.08 | 80.74 | 202,189 | +1.24(+1.57%) |
May 30, 2012 | 78.91 | 79.82 | 78.85 | 79.49 | 45,207 | +3.02(+3.96%) |
May 29, 2012 | 77.15 | 77.16 | 76.47 | 76.47 | 22,828 | -0.31(-0.41%) |
May 25, 2012 | 77.00 | 77.32 | 76.72 | 76.78 | 37,621 | +0.29(+0.38%) |
May 24, 2012 | 76.73 | 77.04 | 76.37 | 76.49 | 71,389 | -0.59(-0.76%) |
May 23, 2012 | 77.01 | 77.95 | 77.01 | 77.08 | 60,925 | +0.88(+1.16%) |
May 22, 2012 | 76.41 | 76.54 | 75.65 | 76.20 | 148,303 | -1.29(-1.67%) |
May 21, 2012 | 77.62 | 77.99 | 77.31 | 77.49 | 74,945 | -0.41(-0.53%) |
May 18, 2012 | 76.62 | 78.02 | 76.54 | 77.90 | 42,374 | +0.29(+0.37%) |
May 17, 2012 | 75.77 | 77.62 | 75.63 | 77.61 | 70,447 | +2.15(+2.84%) |
May 16, 2012 | 74.54 | 75.66 | 74.17 | 75.47 | 124,441 | +0.11(+0.15%) |
May 15, 2012 | 74.52 | 75.41 | 74.17 | 75.36 | 226,906 | +0.98(+1.32%) |
May 14, 2012 | 74.10 | 74.83 | 74.10 | 74.38 | 100,488 | +1.37(+1.88%) |
May 11, 2012 | 73.00 | 73.21 | 72.69 | 73.01 | 21,860 | +0.85(+1.18%) |
May 10, 2012 | 71.60 | 72.23 | 71.18 | 72.16 | 43,619 | -0.46(-0.64%) |
May 09, 2012 | 73.18 | 73.18 | 72.08 | 72.62 | 34,840 | +0.36(+0.49%) |
May 08, 2012 | 72.38 | 73.01 | 72.26 | 72.26 | 63,283 | +0.28(+0.39%) |
May 07, 2012 | 71.96 | 72.21 | 71.79 | 71.98 | 231,888 | +0.46(+0.65%) |
May 04, 2012 | 71.25 | 71.61 | 71.19 | 71.52 | 51,648 | +0.49(+0.69%) |
May 03, 2012 | 70.80 | 71.02 | 70.79 | 71.02 | 30,407 | +0.14(+0.19%) |
May 02, 2012 | 70.65 | 71.02 | 70.34 | 70.89 | 11,069 | +0.68(+0.97%) |
May 01, 2012 | 71.07 | 71.07 | 69.76 | 70.20 | 19,068 | -0.57(-0.80%) |
Apr 30, 2012 | 71.11 | 71.23 | 70.70 | 70.77 | 8,635 | +0.10(+0.15%) |
Apr 27, 2012 | 70.66 | 70.76 | 70.39 | 70.67 | 14,177 | +0.00(+0.00%) |
Apr 26, 2012 | 70.75 | 70.95 | 70.06 | 70.67 | 46,025 | +0.69(+0.99%) |
Apr 25, 2012 | 69.75 | 70.59 | 69.56 | 69.98 | 24,863 | -0.80(-1.13%) |
Apr 24, 2012 | 71.19 | 71.24 | 70.59 | 70.78 | 51,205 | -0.71(-0.99%) |
Apr 23, 2012 | 71.56 | 71.85 | 71.29 | 71.48 | 30,737 | +0.83(+1.17%) |
Apr 20, 2012 | 70.23 | 70.66 | 70.01 | 70.66 | 16,210 | +0.04(+0.06%) |
Apr 19, 2012 | 70.84 | 71.01 | 70.62 | 70.62 | 9,730 | -0.02(-0.03%) |
Apr 18, 2012 | 70.68 | 70.71 | 70.41 | 70.63 | 4,673 | +0.23(+0.33%) |
Apr 17, 2012 | 70.03 | 70.55 | 69.91 | 70.40 | 11,366 | -0.11(-0.16%) |
Apr 16, 2012 | 70.52 | 71.15 | 70.43 | 70.51 | 18,586 | +0.23(+0.33%) |
Apr 13, 2012 | 69.78 | 70.48 | 69.78 | 70.28 | 19,727 | +1.57(+2.29%) |
Apr 12, 2012 | 69.38 | 69.45 | 68.63 | 68.71 | 24,213 | -0.78(-1.12%) |
Apr 11, 2012 | 69.38 | 69.61 | 69.05 | 69.48 | 26,855 | -0.95(-1.35%) |
Apr 10, 2012 | 69.49 | 70.70 | 69.49 | 70.43 | 31,344 | +1.04(+1.50%) |
Apr 09, 2012 | 69.05 | 69.58 | 69.00 | 69.39 | 75,919 | +2.52(+3.77%) |
Apr 05, 2012 | 66.96 | 67.06 | 66.51 | 66.87 | 96,579 | +0.81(+1.22%) |
Apr 04, 2012 | 66.35 | 66.35 | 65.51 | 66.06 | 16,435 | +1.02(+1.57%) |
Apr 03, 2012 | 67.28 | 67.28 | 64.97 | 65.04 | 22,493 | -1.42(-2.14%) |
Apr 02, 2012 | 67.11 | 67.31 | 66.38 | 66.46 | 16,070 | +0.15(+0.22%) |
Mar 30, 2012 | 67.95 | 67.95 | 66.09 | 66.32 | 29,342 | -1.33(-1.97%) |
Mar 29, 2012 | 67.79 | 67.79 | 67.40 | 67.65 | 12,143 | +0.62(+0.93%) |
Mar 28, 2012 | 66.56 | 67.41 | 66.56 | 67.02 | 14,698 | -0.17(-0.26%) |
Mar 27, 2012 | 67.03 | 67.34 | 66.88 | 67.20 | 301,711 | +0.12(+0.17%) |
Mar 26, 2012 | 66.94 | 67.18 | 66.00 | 67.08 | 12,642 | -0.21(-0.31%) |
Mar 23, 2012 | 66.80 | 67.50 | 66.80 | 67.29 | 31,412 | +0.91(+1.36%) |
Mar 22, 2012 | 66.52 | 66.62 | 66.15 | 66.38 | 64,755 | +0.18(+0.28%) |
Mar 21, 2012 | 65.15 | 66.32 | 65.15 | 66.20 | 25,035 | +1.19(+1.83%) |
Mar 20, 2012 | 64.53 | 65.14 | 64.49 | 65.01 | 48,233 | +0.41(+0.63%) |
Mar 19, 2012 | 65.68 | 65.70 | 64.19 | 64.60 | 82,893 | -1.03(-1.57%) |
Mar 16, 2012 | 64.82 | 65.65 | 64.50 | 65.62 | 166,284 | +0.31(+0.47%) |
Mar 15, 2012 | 65.18 | 65.88 | 65.18 | 65.32 | 30,050 | -0.18(-0.27%) |
Mar 14, 2012 | 66.82 | 66.87 | 65.31 | 65.50 | 104,097 | -2.66(-3.90%) |
Mar 13, 2012 | 68.96 | 69.24 | 67.84 | 68.16 | 35,615 | -1.60(-2.30%) |
Mar 12, 2012 | 69.94 | 70.28 | 69.71 | 69.76 | 6,763 | +0.18(+0.25%) |
Mar 09, 2012 | 69.21 | 69.58 | 68.78 | 69.58 | 14,692 | +0.03(+0.04%) |
Mar 08, 2012 | 69.85 | 70.17 | 69.48 | 69.55 | 26,325 | -1.01(-1.43%) |
Mar 07, 2012 | 71.10 | 71.10 | 70.37 | 70.56 | 70,038 | -0.42(-0.59%) |
Mar 06, 2012 | 70.91 | 71.51 | 70.77 | 70.98 | 68,951 | +1.18(+1.69%) |
Mar 05, 2012 | 70.46 | 70.65 | 69.79 | 69.80 | 6,238 | -0.66(-0.94%) |
Mar 02, 2012 | 70.17 | 70.86 | 70.17 | 70.46 | 12,346 | +0.96(+1.38%) |
Mar 01, 2012 | 69.82 | 70.02 | 69.21 | 69.50 | 12,135 | -1.52(-2.14%) |
Feb 29, 2012 | 70.96 | 71.31 | 70.16 | 71.02 | 49,716 | -0.01(-0.02%) |
Feb 28, 2012 | 71.92 | 72.03 | 70.96 | 71.04 | 12,947 | -0.73(-1.01%) |
Feb 27, 2012 | 71.38 | 71.85 | 71.15 | 71.76 | 26,996 | +1.24(+1.76%) |
Feb 24, 2012 | 70.24 | 70.78 | 70.18 | 70.52 | 43,948 | +0.66(+0.95%) |
Feb 23, 2012 | 69.41 | 70.04 | 69.29 | 69.86 | 36,068 | -0.06(-0.09%) |
Feb 22, 2012 | 69.02 | 69.92 | 69.02 | 69.92 | 62,757 | +1.55(+2.27%) |
Feb 21, 2012 | 68.80 | 68.98 | 68.05 | 68.37 | 193,754 | -1.17(-1.68%) |
Feb 17, 2012 | 69.04 | 69.54 | 68.86 | 69.54 | 30,189 | -0.11(-0.16%) |
Feb 16, 2012 | 70.45 | 70.45 | 69.19 | 69.65 | 10,797 | -0.62(-0.89%) |
Feb 15, 2012 | 70.63 | 70.91 | 70.27 | 70.27 | 41,307 | -0.11(-0.16%) |
Feb 14, 2012 | 70.36 | 70.94 | 70.13 | 70.38 | 158,865 | +0.22(+0.32%) |
Feb 13, 2012 | 69.61 | 70.28 | 69.45 | 70.16 | 100,828 | +0.16(+0.23%) |
Feb 10, 2012 | 69.88 | 70.25 | 69.67 | 70.00 | 97,286 | +1.32(+1.92%) |
Feb 09, 2012 | 69.40 | 69.40 | 68.00 | 68.68 | 99,687 | -1.16(-1.67%) |
Feb 08, 2012 | 69.53 | 70.04 | 69.35 | 69.85 | 18,003 | +0.23(+0.33%) |
Feb 07, 2012 | 69.91 | 69.97 | 69.24 | 69.62 | 24,072 | -1.22(-1.73%) |
Feb 06, 2012 | 69.96 | 70.94 | 69.64 | 70.84 | 30,261 | +0.88(+1.26%) |
Feb 03, 2012 | 69.63 | 69.96 | 69.34 | 69.96 | 63,502 | -1.97(-2.74%) |
Feb 02, 2012 | 72.12 | 72.33 | 71.73 | 71.93 | 74,676 | -0.46(-0.64%) |
Feb 01, 2012 | 72.93 | 72.93 | 71.98 | 72.39 | 68,315 | -1.04(-1.42%) |
Jan 31, 2012 | 72.16 | 73.69 | 72.11 | 73.43 | 37,541 | +1.09(+1.50%) |
Jan 30, 2012 | 72.77 | 73.10 | 72.26 | 72.35 | 77,042 | +1.13(+1.59%) |
Jan 27, 2012 | 70.78 | 71.32 | 70.00 | 71.21 | 61,503 | +0.50(+0.70%) |
Jan 26, 2012 | 69.53 | 70.72 | 69.35 | 70.72 | 63,962 | +1.46(+2.11%) |
Jan 25, 2012 | 69.43 | 71.08 | 69.26 | 69.26 | 40,104 | -0.45(-0.64%) |
Jan 24, 2012 | 70.03 | 70.03 | 69.32 | 69.70 | 28,183 | -0.07(-0.10%) |
Jan 23, 2012 | 69.62 | 69.92 | 69.06 | 69.77 | 25,014 | -0.78(-1.11%) |
Jan 20, 2012 | 71.17 | 71.21 | 70.36 | 70.55 | 78,287 | -1.18(-1.65%) |
Jan 19, 2012 | 72.58 | 72.77 | 71.30 | 71.73 | 34,062 | -1.58(-2.16%) |
Jan 18, 2012 | 74.56 | 74.59 | 73.21 | 73.32 | 32,477 | -1.24(-1.67%) |
Jan 17, 2012 | 74.12 | 74.63 | 74.00 | 74.56 | 54,724 | +0.44(+0.59%) |
Jan 13, 2012 | 74.11 | 74.66 | 73.77 | 74.12 | 54,898 | +1.22(+1.68%) |
Jan 12, 2012 | 73.02 | 73.19 | 72.50 | 72.89 | 47,417 | +0.00(+0.00%) |
Jan 11, 2012 | 72.77 | 73.28 | 72.55 | 72.89 | 107,209 | +0.85(+1.18%) |
Jan 10, 2012 | 71.29 | 72.37 | 71.29 | 72.04 | 79,757 | -0.13(-0.18%) |
Jan 09, 2012 | 72.00 | 72.88 | 71.93 | 72.17 | 36,650 | -0.01(-0.01%) |
Jan 06, 2012 | 71.28 | 72.45 | 71.24 | 72.18 | 21,717 | +0.59(+0.83%) |
Jan 05, 2012 | 71.72 | 72.93 | 71.35 | 71.59 | 117,341 | -0.31(-0.43%) |
Jan 04, 2012 | 72.91 | 72.91 | 71.55 | 71.89 | 25,746 | -2.68(-3.59%) |
Dec 30, 2011 | 74.51 | 75.14 | 74.17 | 74.57 | 15,428 | +0.40(+0.54%) |
Dec 29, 2011 | 73.96 | 74.37 | 73.63 | 74.17 | 12,574 | +0.47(+0.64%) |
Dec 28, 2011 | 72.15 | 74.35 | 72.15 | 73.70 | 77,229 | +1.81(+2.52%) |
Dec 27, 2011 | 71.40 | 71.90 | 71.11 | 71.89 | 107,253 | +0.47(+0.66%) |
Dec 23, 2011 | 71.62 | 71.92 | 70.94 | 71.42 | 34,907 | -0.95(-1.32%) |
Dec 21, 2011 | 73.62 | 73.72 | 72.20 | 72.37 | 58,574 | -1.27(-1.72%) |
Dec 20, 2011 | 75.54 | 75.56 | 73.47 | 73.64 | 39,643 | -2.93(-3.82%) |
Dec 19, 2011 | 75.41 | 76.82 | 75.39 | 76.57 | 81,938 | +1.25(+1.66%) |
Dec 16, 2011 | 74.57 | 75.68 | 74.22 | 75.32 | 74,284 | +1.12(+1.51%) |
Dec 15, 2011 | 73.82 | 74.35 | 73.50 | 74.19 | 27,777 | +0.01(+0.02%) |
Dec 14, 2011 | 73.02 | 74.57 | 72.53 | 74.18 | 49,025 | +2.13(+2.96%) |
Dec 13, 2011 | 70.61 | 72.64 | 70.14 | 72.05 | 36,025 | +1.06(+1.50%) |
Dec 12, 2011 | 71.16 | 71.46 | 70.93 | 70.99 | 14,290 | +0.69(+0.99%) |
Dec 09, 2011 | 71.85 | 72.12 | 70.06 | 70.29 | 40,529 | -1.66(-2.31%) |
Dec 08, 2011 | 70.97 | 72.24 | 70.52 | 71.96 | 39,754 | +0.80(+1.13%) |
Dec 07, 2011 | 70.73 | 71.28 | 70.06 | 71.15 | 14,475 | +0.72(+1.03%) |
Dec 06, 2011 | 71.42 | 71.63 | 70.06 | 70.43 | 17,652 | -1.11(-1.56%) |
Dec 05, 2011 | 72.13 | 72.13 | 70.39 | 71.55 | 51,338 | -0.39(-0.54%) |
Dec 02, 2011 | 69.92 | 71.96 | 69.78 | 71.93 | 46,620 | +1.66(+2.37%) |
Dec 01, 2011 | 69.91 | 70.35 | 68.93 | 70.27 | 98,890 | -0.46(-0.65%) |
Nov 30, 2011 | 71.37 | 71.61 | 70.17 | 70.73 | 166,001 | -2.43(-3.32%) |
Nov 29, 2011 | 73.02 | 74.02 | 72.25 | 73.16 | 83,990 | -0.51(-0.69%) |
Nov 28, 2011 | 72.24 | 74.21 | 71.89 | 73.67 | 151,016 | -0.77(-1.03%) |
Nov 25, 2011 | 75.02 | 75.02 | 74.21 | 74.44 | 59,620 | -1.18(-1.55%) |
Nov 23, 2011 | 74.56 | 76.34 | 74.56 | 75.61 | 140,322 | +1.18(+1.58%) |
Nov 22, 2011 | 73.68 | 74.48 | 73.10 | 74.44 | 100,532 | +0.97(+1.32%) |
Nov 21, 2011 | 73.70 | 74.04 | 73.29 | 73.47 | 113,257 | +0.82(+1.13%) |
Nov 18, 2011 | 72.20 | 72.87 | 71.32 | 72.65 | 87,778 | +0.34(+0.48%) |
Nov 17, 2011 | 71.24 | 72.80 | 71.14 | 72.31 | 55,151 | +1.18(+1.65%) |
Nov 16, 2011 | 70.67 | 71.21 | 70.33 | 71.13 | 39,315 | +1.03(+1.46%) |
Nov 15, 2011 | 70.82 | 71.39 | 69.84 | 70.10 | 59,849 | -0.25(-0.35%) |
Nov 14, 2011 | 69.37 | 70.60 | 69.09 | 70.35 | 9,782 | +1.48(+2.16%) |
Nov 11, 2011 | 68.90 | 69.18 | 68.57 | 68.87 | 15,294 | -0.72(-1.03%) |
Nov 10, 2011 | 69.63 | 70.46 | 68.53 | 69.59 | 25,050 | -1.43(-2.01%) |
Nov 09, 2011 | 70.88 | 71.81 | 70.13 | 71.02 | 33,662 | +2.17(+3.15%) |
Nov 08, 2011 | 69.76 | 70.47 | 68.54 | 68.85 | 20,682 | -1.09(-1.56%) |
Nov 07, 2011 | 69.56 | 71.02 | 69.35 | 69.94 | 23,729 | +0.69(+1.00%) |
Nov 04, 2011 | 68.72 | 69.78 | 68.55 | 69.25 | 25,808 | -0.18(-0.26%) |
Nov 03, 2011 | 69.38 | 70.08 | 69.02 | 69.43 | 10,955 | -1.60(-2.25%) |
Nov 02, 2011 | 69.52 | 71.32 | 69.35 | 71.03 | 29,901 | -0.87(-1.21%) |
Nov 01, 2011 | 71.41 | 71.90 | 70.32 | 71.90 | 64,382 | +3.53(+5.16%) |
Oct 31, 2011 | 66.62 | 68.39 | 66.37 | 68.37 | 73,924 | +3.86(+5.98%) |
Oct 28, 2011 | 63.90 | 64.71 | 63.84 | 64.51 | 106,101 | +0.92(+1.45%) |
Oct 27, 2011 | 65.58 | 65.75 | 62.94 | 63.59 | 139,013 | -3.80(-5.63%) |
Oct 26, 2011 | 67.97 | 68.79 | 67.18 | 67.39 | 35,341 | -1.37(-2.00%) |
Oct 25, 2011 | 66.20 | 69.03 | 66.20 | 68.76 | 48,205 | +2.78(+4.21%) |
Oct 24, 2011 | 66.88 | 66.94 | 65.90 | 65.98 | 87,660 | -0.36(-0.55%) |
Oct 21, 2011 | 66.93 | 66.98 | 65.96 | 66.34 | 34,198 | -0.87(-1.30%) |
Oct 20, 2011 | 67.47 | 68.45 | 67.17 | 67.22 | 56,199 | -1.18(-1.72%) |
Oct 19, 2011 | 67.78 | 68.61 | 67.41 | 68.39 | 60,811 | -0.03(-0.04%) |
Oct 18, 2011 | 69.41 | 70.04 | 67.62 | 68.42 | 34,093 | -0.59(-0.86%) |
Oct 17, 2011 | 67.43 | 69.33 | 67.02 | 69.02 | 29,811 | +1.42(+2.10%) |
Oct 14, 2011 | 67.37 | 67.91 | 67.05 | 67.60 | 55,931 | -1.26(-1.84%) |
Oct 13, 2011 | 68.27 | 69.79 | 68.27 | 68.86 | 151,252 | +0.95(+1.40%) |
Oct 12, 2011 | 68.11 | 68.21 | 66.77 | 67.91 | 71,192 | -1.62(-2.32%) |
Oct 11, 2011 | 70.90 | 70.91 | 69.25 | 69.53 | 58,432 | -0.66(-0.95%) |
Oct 10, 2011 | 70.11 | 70.32 | 69.22 | 70.19 | 23,000 | -1.23(-1.73%) |
Oct 07, 2011 | 71.05 | 72.13 | 70.14 | 71.43 | 73,363 | -0.90(-1.24%) |
Oct 06, 2011 | 73.50 | 73.90 | 72.29 | 72.32 | 122,055 | -1.64(-2.22%) |
Oct 05, 2011 | 74.26 | 74.78 | 73.62 | 73.97 | 71,697 | -1.02(-1.35%) |
Oct 04, 2011 | 77.18 | 77.76 | 74.92 | 74.98 | 202,590 | -1.28(-1.67%) |
Oct 03, 2011 | 74.92 | 76.40 | 73.91 | 76.26 | 269,838 | +3.00(+4.09%) |
Sep 30, 2011 | 72.46 | 73.55 | 71.66 | 73.26 | 112,055 | +2.89(+4.11%) |
Sep 29, 2011 | 69.94 | 71.22 | 69.42 | 70.37 | 270,559 | +1.19(+1.72%) |
Sep 28, 2011 | 68.78 | 69.20 | 67.86 | 69.18 | 89,658 | +0.27(+0.40%) |
Sep 27, 2011 | 68.62 | 69.06 | 68.20 | 68.91 | 81,441 | -1.72(-2.44%) |
Sep 26, 2011 | 72.17 | 72.31 | 70.38 | 70.63 | 48,006 | -2.13(-2.92%) |
Sep 23, 2011 | 76.16 | 76.16 | 72.52 | 72.76 | 210,049 | -2.53(-3.36%) |
Sep 22, 2011 | 73.57 | 78.81 | 73.25 | 75.29 | 201,605 | +4.71(+6.68%) |
Sep 21, 2011 | 66.45 | 70.71 | 66.08 | 70.57 | 95,875 | +3.95(+5.93%) |
Sep 20, 2011 | 66.15 | 66.63 | 65.88 | 66.63 | 86,419 | +0.39(+0.59%) |
Sep 19, 2011 | 65.80 | 66.78 | 65.77 | 66.24 | 124,729 | +2.06(+3.20%) |
Sep 16, 2011 | 63.71 | 64.80 | 63.59 | 64.18 | 38,912 | +0.32(+0.50%) |
Sep 15, 2011 | 64.09 | 64.83 | 63.74 | 63.86 | 17,256 | -1.14(-1.76%) |
Sep 14, 2011 | 63.92 | 65.18 | 63.48 | 65.01 | 20,432 | +0.70(+1.09%) |
Sep 13, 2011 | 65.46 | 65.54 | 63.97 | 64.30 | 27,011 | -1.26(-1.92%) |
Sep 12, 2011 | 65.68 | 66.01 | 65.13 | 65.56 | 38,118 | -0.04(-0.05%) |
Sep 09, 2011 | 64.46 | 65.76 | 64.38 | 65.60 | 40,558 | +1.07(+1.66%) |
Sep 08, 2011 | 64.12 | 64.62 | 63.41 | 64.53 | 26,637 | +1.11(+1.76%) |
Sep 07, 2011 | 64.42 | 64.62 | 63.40 | 63.41 | 30,859 | -1.92(-2.93%) |
Sep 06, 2011 | 66.41 | 66.75 | 65.17 | 65.33 | 46,150 | +0.85(+1.32%) |
Sep 02, 2011 | 63.17 | 64.62 | 62.74 | 64.48 | 122,099 | +3.78(+6.23%) |
Sep 01, 2011 | 59.52 | 60.77 | 58.83 | 60.70 | 19,421 | +1.50(+2.54%) |
Aug 31, 2011 | 60.71 | 60.71 | 59.15 | 59.19 | 14,225 | -1.59(-2.62%) |
Aug 30, 2011 | 60.15 | 61.05 | 60.14 | 60.79 | 77,492 | +1.76(+2.98%) |
Aug 29, 2011 | 58.91 | 59.17 | 58.57 | 59.02 | 34,975 | -1.39(-2.30%) |
Aug 26, 2011 | 60.31 | 60.89 | 59.47 | 60.42 | 42,418 | +1.02(+1.72%) |
Aug 25, 2011 | 58.88 | 59.64 | 58.53 | 59.39 | 61,863 | +1.04(+1.78%) |
Aug 24, 2011 | 61.14 | 61.14 | 58.36 | 58.36 | 62,540 | -2.79(-4.56%) |
Aug 23, 2011 | 61.74 | 62.54 | 61.14 | 61.14 | 87,905 | -1.41(-2.26%) |
Aug 22, 2011 | 62.25 | 65.42 | 62.16 | 62.56 | 81,325 | -0.14(-0.23%) |
Aug 19, 2011 | 62.32 | 63.03 | 62.05 | 62.70 | 109,590 | +0.87(+1.41%) |
Aug 18, 2011 | 61.53 | 63.28 | 61.11 | 61.83 | 79,608 | +2.28(+3.83%) |
Aug 17, 2011 | 58.06 | 59.72 | 57.64 | 59.55 | 53,414 | +1.63(+2.82%) |
Aug 16, 2011 | 56.83 | 58.46 | 56.55 | 57.92 | 31,171 | +1.71(+3.04%) |
Aug 15, 2011 | 57.05 | 57.05 | 56.11 | 56.20 | 16,776 | -0.91(-1.60%) |
Aug 12, 2011 | 56.26 | 57.20 | 55.86 | 57.12 | 43,548 | +1.75(+3.16%) |
Aug 11, 2011 | 59.59 | 59.59 | 55.26 | 55.37 | 79,794 | -4.91(-8.14%) |
Aug 10, 2011 | 59.52 | 60.33 | 58.93 | 60.28 | 93,946 | +2.51(+4.35%) |
Aug 09, 2011 | 55.70 | 59.73 | 56.03 | 57.77 | 112,101 | -0.01(-0.01%) |
Aug 08, 2011 | 55.70 | 57.86 | 55.59 | 57.77 | 123,665 | +2.43(+4.40%) |
Aug 05, 2011 | 56.38 | 57.64 | 55.22 | 55.34 | 96,521 | -2.31(-4.00%) |
Aug 04, 2011 | 55.35 | 57.76 | 55.16 | 57.65 | 161,057 | +2.84(+5.18%) |
Aug 03, 2011 | 54.47 | 56.27 | 54.39 | 54.81 | 115,512 | +0.59(+1.10%) |
Aug 02, 2011 | 52.17 | 54.25 | 51.99 | 54.21 | 73,325 | +2.56(+4.96%) |
Aug 01, 2011 | 50.60 | 52.09 | 50.60 | 51.65 | 31,086 | +0.78(+1.54%) |
Jul 29, 2011 | 50.01 | 51.19 | 49.91 | 50.87 | 48,188 | +1.36(+2.74%) |
Jul 28, 2011 | 49.24 | 49.55 | 49.09 | 49.51 | 19,019 | +0.50(+1.02%) |
Jul 27, 2011 | 48.83 | 49.05 | 48.62 | 49.01 | 50,063 | +0.14(+0.29%) |
Jul 26, 2011 | 48.69 | 49.08 | 48.69 | 48.87 | 27,922 | +0.31(+0.63%) |
Jul 25, 2011 | 48.42 | 48.74 | 48.31 | 48.56 | 10,119 | -0.67(-1.36%) |
Jul 22, 2011 | 49.03 | 49.32 | 49.03 | 49.23 | 28,499 | +0.49(+1.00%) |
Jul 21, 2011 | 48.81 | 49.05 | 48.33 | 48.74 | 32,720 | -0.86(-1.73%) |
Jul 20, 2011 | 50.09 | 50.09 | 49.35 | 49.61 | 14,717 | -0.48(-0.96%) |
Jul 19, 2011 | 48.64 | 50.10 | 48.47 | 50.09 | 11,823 | +1.43(+2.93%) |
Jul 18, 2011 | 49.27 | 49.42 | 48.62 | 48.66 | 21,793 | -0.62(-1.26%) |
Jul 15, 2011 | 48.67 | 49.43 | 48.67 | 49.28 | 10,343 | -0.34(-0.69%) |
Jul 14, 2011 | 50.14 | 50.32 | 49.52 | 49.62 | 15,781 | -1.15(-2.26%) |
Jul 13, 2011 | 49.99 | 50.78 | 49.54 | 50.77 | 37,120 | +0.51(+1.01%) |
Jul 12, 2011 | 50.83 | 50.83 | 49.97 | 50.27 | 136,886 | +0.22(+0.45%) |
Jul 11, 2011 | 49.70 | 50.18 | 49.51 | 50.04 | 61,403 | +0.75(+1.52%) |
Jul 08, 2011 | 48.92 | 49.37 | 48.73 | 49.29 | 36,934 | +1.14(+2.36%) |
Jul 07, 2011 | 47.86 | 48.27 | 47.82 | 48.16 | 6,698 | -0.06(-0.13%) |
Jul 06, 2011 | 48.13 | 48.44 | 47.92 | 48.22 | 62,341 | +0.40(+0.84%) |
Jul 05, 2011 | 48.16 | 48.44 | 47.76 | 47.82 | 146,213 | -0.18(-0.38%) |
Jul 01, 2011 | 48.44 | 48.50 | 47.82 | 48.00 | 34,687 | +0.01(+0.02%) |
Jun 30, 2011 | 47.98 | 48.44 | 47.31 | 47.99 | 83,685 | -0.02(-0.04%) |
Jun 29, 2011 | 48.60 | 48.88 | 47.89 | 48.01 | 66,417 | -0.50(-1.02%) |
Jun 28, 2011 | 48.79 | 49.04 | 48.37 | 48.50 | 47,912 | -0.47(-0.96%) |
Jun 27, 2011 | 49.92 | 50.09 | 48.82 | 48.97 | 46,838 | -1.63(-3.23%) |
Jun 24, 2011 | 50.94 | 50.94 | 50.47 | 50.61 | 45,531 | -0.40(-0.78%) |
Jun 23, 2011 | 50.69 | 51.06 | 50.69 | 51.00 | 10,768 | +0.60(+1.19%) |
Jun 22, 2011 | 50.64 | 50.64 | 50.23 | 50.40 | 19,014 | +0.02(+0.03%) |
Jun 21, 2011 | 50.44 | 50.47 | 49.99 | 50.38 | 9,832 | -0.22(-0.43%) |
Jun 20, 2011 | 50.60 | 50.60 | 50.60 | 50.60 | 27,490 | +0.08(+0.16%) |
Jun 17, 2011 | 50.19 | 50.65 | 50.19 | 50.52 | 12,839 | -0.22(-0.43%) |
Jun 16, 2011 | 50.44 | 51.08 | 50.44 | 50.73 | 115,653 | +0.36(+0.72%) |
Jun 15, 2011 | 49.32 | 50.40 | 49.15 | 50.37 | 45,529 | +1.07(+2.16%) |
Jun 14, 2011 | 50.17 | 50.17 | 49.15 | 49.31 | 65,527 | -1.22(-2.42%) |
Jun 13, 2011 | 50.57 | 50.90 | 50.29 | 50.53 | 33,555 | -0.03(-0.06%) |
Jun 10, 2011 | 50.66 | 51.01 | 50.56 | 50.56 | 40,366 | +0.33(+0.66%) |
Jun 09, 2011 | 50.72 | 50.89 | 49.91 | 50.23 | 19,929 | +0.00(+0.00%) |
Jun 08, 2011 | 49.67 | 50.23 | 49.67 | 50.23 | 27,081 | +0.73(+1.49%) |
Jun 07, 2011 | 48.83 | 49.49 | 48.83 | 49.49 | 10,081 | +0.33(+0.68%) |
Jun 06, 2011 | 49.18 | 49.45 | 48.93 | 49.16 | 19,326 | -0.84(-1.68%) |