Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 56.87 | 57.70 | 56.45 | 57.33 | 54,203 | +1.69(+3.04%) |
Jun 28, 2012 | 56.59 | 56.70 | 55.21 | 55.64 | 461,571 | -1.14(-2.01%) |
Jun 27, 2012 | 57.70 | 57.70 | 56.76 | 56.78 | 105,300 | -1.88(-3.20%) |
Jun 26, 2012 | 59.20 | 59.26 | 58.31 | 58.66 | 17,105 | -1.08(-1.81%) |
Jun 25, 2012 | 59.67 | 59.94 | 59.51 | 59.74 | 27,837 | -0.29(-0.48%) |
Jun 22, 2012 | 59.85 | 60.04 | 59.59 | 60.03 | 85,161 | +0.09(+0.15%) |
Jun 21, 2012 | 60.74 | 60.93 | 59.53 | 59.94 | 73,852 | -1.26(-2.06%) |
Jun 20, 2012 | 61.71 | 62.25 | 60.36 | 61.20 | 45,735 | -0.91(-1.46%) |
Jun 19, 2012 | 62.51 | 62.65 | 61.64 | 62.11 | 38,143 | -0.21(-0.34%) |
Jun 18, 2012 | 62.16 | 62.49 | 62.01 | 62.32 | 70,571 | +0.56(+0.91%) |
Jun 15, 2012 | 62.50 | 62.63 | 61.47 | 61.76 | 88,305 | -0.70(-1.12%) |
Jun 14, 2012 | 61.37 | 62.95 | 60.78 | 62.46 | 85,948 | +1.45(+2.38%) |
Jun 13, 2012 | 61.62 | 61.88 | 60.86 | 61.01 | 33,846 | -0.56(-0.91%) |
Jun 12, 2012 | 61.40 | 61.67 | 60.87 | 61.57 | 36,282 | +0.22(+0.36%) |
Jun 11, 2012 | 61.38 | 61.75 | 60.92 | 61.35 | 57,589 | +1.20(+2.00%) |
Jun 08, 2012 | 60.51 | 60.71 | 60.15 | 60.15 | 31,775 | -1.20(-1.96%) |
Jun 07, 2012 | 62.25 | 62.25 | 61.14 | 61.35 | 31,104 | -0.59(-0.95%) |
Jun 06, 2012 | 61.51 | 62.26 | 61.39 | 61.94 | 46,979 | +0.50(+0.81%) |
Jun 05, 2012 | 60.59 | 61.50 | 60.48 | 61.44 | 35,159 | +1.05(+1.74%) |
Jun 04, 2012 | 60.36 | 60.60 | 59.95 | 60.39 | 89,419 | +0.19(+0.31%) |
Jun 01, 2012 | 60.37 | 60.81 | 59.69 | 60.20 | 85,518 | -0.11(-0.18%) |
May 31, 2012 | 60.06 | 60.58 | 59.37 | 60.31 | 47,843 | +0.29(+0.48%) |
May 30, 2012 | 58.88 | 60.02 | 58.24 | 60.02 | 110,340 | +0.50(+0.84%) |
May 29, 2012 | 60.06 | 60.50 | 59.11 | 59.52 | 83,984 | +1.27(+2.18%) |
May 25, 2012 | 58.13 | 58.41 | 57.79 | 58.25 | 64,766 | +0.48(+0.83%) |
May 24, 2012 | 58.98 | 59.10 | 57.62 | 57.77 | 52,669 | -0.76(-1.30%) |
May 23, 2012 | 59.65 | 59.85 | 57.72 | 58.53 | 139,357 | -1.81(-3.00%) |
May 22, 2012 | 60.56 | 60.76 | 59.86 | 60.34 | 49,054 | -0.20(-0.33%) |
May 21, 2012 | 60.07 | 60.69 | 60.07 | 60.54 | 25,536 | +0.98(+1.65%) |
May 18, 2012 | 60.02 | 60.36 | 59.28 | 59.56 | 48,847 | +0.09(+0.15%) |
May 17, 2012 | 59.14 | 60.00 | 59.10 | 59.47 | 121,960 | +1.13(+1.94%) |
May 16, 2012 | 58.69 | 59.24 | 57.98 | 58.34 | 103,799 | -0.26(-0.44%) |
May 15, 2012 | 58.89 | 59.33 | 58.35 | 58.60 | 159,006 | +0.39(+0.67%) |
May 14, 2012 | 59.38 | 59.38 | 58.21 | 58.21 | 110,453 | -1.05(-1.77%) |
May 11, 2012 | 59.70 | 60.44 | 59.16 | 59.26 | 91,489 | -1.33(-2.20%) |
May 10, 2012 | 61.13 | 61.35 | 60.57 | 60.59 | 51,549 | +0.16(+0.26%) |
May 09, 2012 | 60.58 | 60.95 | 60.10 | 60.43 | 221,093 | -0.92(-1.50%) |
May 08, 2012 | 62.46 | 62.63 | 61.32 | 61.35 | 106,154 | -2.57(-4.02%) |
May 07, 2012 | 64.44 | 64.45 | 63.61 | 63.92 | 99,628 | -0.36(-0.56%) |
May 04, 2012 | 65.21 | 65.60 | 64.09 | 64.28 | 133,644 | -0.89(-1.37%) |
May 03, 2012 | 65.50 | 65.60 | 65.04 | 65.17 | 157,966 | -0.65(-0.99%) |
May 02, 2012 | 66.07 | 66.23 | 65.82 | 65.82 | 70,505 | -1.39(-2.07%) |
May 01, 2012 | 67.16 | 67.52 | 66.91 | 67.21 | 110,889 | -0.20(-0.30%) |
Apr 30, 2012 | 66.95 | 67.41 | 66.60 | 67.41 | 99,347 | +0.08(+0.12%) |
Apr 27, 2012 | 66.93 | 67.40 | 66.64 | 67.33 | 153,055 | +1.04(+1.57%) |
Apr 26, 2012 | 65.11 | 66.45 | 64.92 | 66.29 | 104,728 | +0.83(+1.27%) |
Apr 25, 2012 | 65.66 | 65.86 | 64.25 | 65.46 | 181,139 | -0.42(-0.64%) |
Apr 24, 2012 | 66.65 | 66.73 | 65.61 | 65.88 | 180,136 | -0.41(-0.62%) |
Apr 23, 2012 | 65.78 | 66.34 | 65.62 | 66.29 | 95,994 | -0.33(-0.50%) |
Apr 20, 2012 | 65.60 | 66.85 | 65.60 | 66.62 | 154,398 | +1.12(+1.71%) |
Apr 19, 2012 | 64.98 | 65.89 | 64.96 | 65.50 | 82,417 | +0.85(+1.31%) |
Apr 18, 2012 | 65.08 | 65.46 | 64.65 | 64.65 | 31,807 | -0.75(-1.15%) |
Apr 17, 2012 | 64.51 | 65.40 | 63.92 | 65.40 | 38,035 | +0.94(+1.46%) |
Apr 16, 2012 | 63.84 | 64.46 | 63.46 | 64.46 | 47,913 | +0.82(+1.29%) |
Apr 13, 2012 | 63.76 | 64.19 | 63.31 | 63.64 | 57,363 | -0.91(-1.41%) |
Apr 12, 2012 | 63.38 | 64.59 | 63.32 | 64.55 | 86,350 | +1.65(+2.62%) |
Apr 11, 2012 | 63.09 | 63.24 | 62.46 | 62.90 | 42,590 | -0.08(-0.13%) |
Apr 10, 2012 | 62.85 | 63.10 | 62.00 | 62.98 | 74,193 | -0.32(-0.51%) |
Apr 09, 2012 | 63.88 | 63.96 | 63.30 | 63.30 | 33,042 | -0.45(-0.71%) |
Apr 05, 2012 | 62.98 | 63.84 | 62.59 | 63.75 | 200,438 | +1.18(+1.89%) |
Apr 04, 2012 | 63.50 | 64.29 | 62.25 | 62.57 | 95,531 | -2.06(-3.19%) |
Apr 03, 2012 | 65.23 | 65.23 | 64.28 | 64.63 | 101,969 | -0.33(-0.51%) |
Apr 02, 2012 | 65.04 | 65.65 | 64.79 | 64.96 | 43,296 | +0.49(+0.76%) |
Mar 30, 2012 | 64.15 | 64.55 | 63.46 | 64.47 | 86,179 | +0.80(+1.26%) |
Mar 29, 2012 | 64.28 | 64.40 | 63.18 | 63.67 | 82,373 | -0.10(-0.16%) |
Mar 28, 2012 | 64.35 | 64.37 | 63.51 | 63.77 | 109,343 | -1.18(-1.82%) |
Mar 27, 2012 | 65.75 | 66.11 | 64.83 | 64.95 | 69,289 | -0.86(-1.31%) |
Mar 26, 2012 | 65.47 | 66.10 | 65.30 | 65.81 | 68,932 | +0.78(+1.20%) |
Mar 23, 2012 | 64.78 | 65.43 | 64.59 | 65.03 | 98,944 | +0.63(+0.98%) |
Mar 22, 2012 | 64.52 | 65.32 | 64.08 | 64.40 | 175,879 | -3.17(-4.69%) |
Mar 21, 2012 | 68.45 | 68.65 | 67.54 | 67.57 | 71,179 | -0.80(-1.17%) |
Mar 20, 2012 | 68.82 | 69.14 | 68.21 | 68.37 | 137,846 | -1.42(-2.04%) |
Mar 19, 2012 | 68.98 | 69.85 | 68.89 | 69.80 | 95,292 | +0.78(+1.12%) |
Mar 16, 2012 | 69.13 | 69.44 | 68.80 | 69.02 | 43,334 | -0.78(-1.12%) |
Mar 15, 2012 | 68.58 | 69.97 | 68.22 | 69.80 | 226,012 | +1.02(+1.48%) |
Mar 14, 2012 | 68.88 | 69.31 | 68.20 | 68.78 | 129,996 | -0.78(-1.12%) |
Mar 13, 2012 | 69.11 | 69.99 | 69.02 | 69.56 | 133,178 | +0.20(+0.29%) |
Mar 12, 2012 | 69.72 | 69.83 | 68.87 | 69.36 | 123,906 | -0.20(-0.29%) |
Mar 09, 2012 | 68.47 | 70.05 | 68.39 | 69.56 | 132,918 | +0.56(+0.81%) |
Mar 08, 2012 | 68.52 | 69.44 | 67.97 | 69.00 | 106,025 | +1.39(+2.06%) |
Mar 07, 2012 | 66.73 | 67.78 | 66.73 | 67.61 | 171,740 | +2.24(+3.43%) |
Mar 06, 2012 | 66.43 | 67.61 | 65.14 | 65.37 | 317,208 | -4.15(-5.97%) |
Mar 05, 2012 | 69.60 | 69.79 | 69.31 | 69.52 | 73,718 | -0.80(-1.14%) |
Mar 02, 2012 | 70.37 | 71.00 | 70.12 | 70.32 | 46,241 | -0.13(-0.19%) |
Mar 01, 2012 | 69.47 | 70.87 | 69.24 | 70.46 | 67,554 | +1.26(+1.82%) |
Feb 29, 2012 | 71.38 | 71.66 | 69.02 | 69.20 | 124,259 | -2.07(-2.91%) |
Feb 28, 2012 | 70.25 | 71.48 | 70.10 | 71.27 | 84,162 | +1.84(+2.65%) |
Feb 27, 2012 | 69.93 | 70.03 | 69.38 | 69.43 | 64,987 | -0.90(-1.28%) |
Feb 24, 2012 | 70.26 | 70.75 | 69.96 | 70.33 | 54,871 | -0.57(-0.81%) |
Feb 23, 2012 | 70.89 | 71.11 | 70.46 | 70.90 | 64,892 | -0.61(-0.85%) |
Feb 22, 2012 | 70.81 | 71.54 | 70.73 | 71.51 | 317,757 | +1.40(+2.00%) |
Feb 21, 2012 | 70.04 | 70.46 | 69.74 | 70.11 | 97,236 | +2.51(+3.71%) |
Feb 17, 2012 | 68.75 | 68.75 | 67.60 | 67.60 | 49,338 | -1.03(-1.50%) |
Feb 16, 2012 | 67.73 | 68.95 | 67.48 | 68.63 | 102,856 | +1.17(+1.73%) |
Feb 15, 2012 | 68.31 | 68.42 | 67.28 | 67.46 | 86,538 | -0.40(-0.59%) |
Feb 14, 2012 | 67.94 | 68.15 | 67.52 | 67.86 | 110,399 | -0.99(-1.44%) |
Feb 13, 2012 | 69.30 | 69.39 | 68.75 | 68.85 | 65,132 | -0.70(-1.01%) |
Feb 10, 2012 | 69.03 | 69.63 | 68.75 | 69.55 | 87,740 | -0.56(-0.80%) |
Feb 09, 2012 | 70.87 | 70.90 | 69.93 | 70.11 | 60,163 | -0.49(-0.69%) |
Feb 08, 2012 | 70.03 | 70.88 | 69.63 | 70.60 | 132,849 | +0.68(+0.97%) |
Feb 07, 2012 | 69.25 | 70.17 | 68.98 | 69.92 | 129,916 | +0.10(+0.14%) |
Feb 06, 2012 | 68.91 | 69.98 | 68.75 | 69.82 | 131,979 | -0.04(-0.06%) |
Feb 03, 2012 | 70.13 | 70.32 | 69.59 | 69.86 | 102,375 | -0.10(-0.14%) |
Feb 02, 2012 | 69.03 | 70.05 | 69.03 | 69.96 | 223,167 | +0.93(+1.35%) |
Feb 01, 2012 | 68.72 | 69.05 | 68.22 | 69.03 | 230,072 | +1.13(+1.66%) |
Jan 31, 2012 | 68.61 | 68.75 | 67.65 | 67.90 | 43,359 | -0.11(-0.16%) |
Jan 30, 2012 | 67.58 | 68.11 | 67.58 | 68.01 | 31,436 | -0.23(-0.34%) |
Jan 27, 2012 | 67.82 | 68.35 | 67.71 | 68.24 | 73,307 | -0.16(-0.23%) |
Jan 26, 2012 | 69.15 | 69.22 | 68.00 | 68.40 | 123,054 | -0.24(-0.35%) |
Jan 25, 2012 | 67.28 | 68.74 | 66.68 | 68.64 | 178,985 | +1.34(+1.99%) |
Jan 24, 2012 | 66.93 | 67.74 | 66.86 | 67.30 | 126,371 | -0.79(-1.16%) |
Jan 23, 2012 | 67.18 | 68.10 | 67.17 | 68.09 | 102,295 | +1.12(+1.67%) |
Jan 20, 2012 | 66.28 | 67.08 | 65.86 | 66.97 | 161,911 | -0.14(-0.21%) |
Jan 19, 2012 | 66.92 | 67.44 | 66.56 | 67.11 | 280,619 | +0.89(+1.34%) |
Jan 18, 2012 | 64.29 | 66.33 | 64.13 | 66.22 | 124,294 | +1.86(+2.89%) |
Jan 17, 2012 | 64.36 | 64.96 | 64.18 | 64.36 | 136,988 | +1.22(+1.93%) |
Jan 13, 2012 | 62.08 | 63.20 | 61.50 | 63.14 | 92,829 | +0.33(+0.53%) |
Jan 12, 2012 | 63.48 | 63.86 | 62.34 | 62.81 | 70,483 | -0.93(-1.46%) |
Jan 11, 2012 | 62.86 | 63.81 | 62.56 | 63.74 | 30,095 | +0.97(+1.55%) |
Jan 10, 2012 | 63.22 | 63.31 | 62.35 | 62.77 | 228,567 | +1.69(+2.77%) |
Jan 09, 2012 | 61.04 | 61.31 | 60.84 | 61.08 | 101,799 | +0.18(+0.30%) |
Jan 06, 2012 | 62.65 | 62.72 | 60.43 | 60.90 | 127,080 | -2.26(-3.58%) |
Jan 05, 2012 | 63.59 | 63.94 | 62.93 | 63.16 | 106,196 | -1.05(-1.64%) |
Jan 04, 2012 | 65.12 | 65.57 | 63.82 | 64.21 | 90,527 | -0.35(-0.54%) |
Dec 30, 2011 | 64.46 | 65.02 | 62.13 | 64.56 | 72,688 | +2.43(+3.91%) |
Dec 29, 2011 | 62.29 | 62.98 | 61.42 | 62.13 | 90,756 | -0.36(-0.58%) |
Dec 28, 2011 | 64.66 | 64.70 | 62.49 | 62.49 | 120,594 | -2.89(-4.42%) |
Dec 27, 2011 | 65.00 | 66.07 | 64.68 | 65.38 | 113,542 | +0.03(+0.05%) |
Dec 23, 2011 | 65.28 | 65.82 | 65.28 | 65.35 | 50,112 | +2.67(+4.26%) |
Dec 21, 2011 | 62.41 | 62.72 | 61.53 | 62.68 | 327,853 | +0.63(+1.02%) |
Dec 20, 2011 | 61.64 | 62.27 | 61.35 | 62.05 | 101,362 | +1.94(+3.23%) |
Dec 19, 2011 | 61.79 | 62.09 | 60.00 | 60.11 | 78,294 | -1.53(-2.48%) |
Dec 16, 2011 | 61.79 | 62.21 | 61.30 | 61.64 | 36,375 | +0.64(+1.05%) |
Dec 15, 2011 | 61.83 | 61.83 | 59.88 | 61.00 | 85,786 | -0.14(-0.23%) |
Dec 14, 2011 | 60.30 | 61.48 | 59.24 | 61.14 | 163,856 | -2.39(-3.76%) |
Dec 13, 2011 | 65.40 | 66.53 | 63.14 | 63.53 | 165,134 | -1.57(-2.41%) |
Dec 12, 2011 | 65.75 | 65.94 | 64.45 | 65.10 | 114,227 | -2.43(-3.60%) |
Dec 09, 2011 | 66.39 | 68.00 | 66.25 | 67.53 | 85,163 | +1.09(+1.64%) |
Dec 08, 2011 | 66.30 | 66.85 | 65.26 | 66.44 | 121,880 | -0.65(-0.97%) |
Dec 07, 2011 | 67.52 | 68.09 | 66.93 | 67.09 | 105,025 | +0.81(+1.22%) |
Dec 06, 2011 | 63.59 | 66.43 | 62.99 | 66.28 | 121,395 | +3.64(+5.81%) |
Dec 05, 2011 | 63.70 | 64.57 | 62.52 | 62.64 | 130,482 | -1.07(-1.68%) |
Dec 02, 2011 | 64.85 | 64.93 | 63.39 | 63.71 | 152,759 | +1.31(+2.10%) |
Dec 01, 2011 | 62.51 | 63.16 | 62.08 | 62.40 | 74,562 | +1.68(+2.77%) |
Nov 30, 2011 | 60.16 | 61.09 | 60.02 | 60.72 | 191,489 | +2.91(+5.03%) |
Nov 29, 2011 | 57.47 | 58.37 | 57.20 | 57.81 | 55,862 | +0.50(+0.87%) |
Nov 28, 2011 | 58.49 | 58.68 | 57.13 | 57.31 | 126,397 | +1.22(+2.18%) |
Nov 25, 2011 | 56.63 | 57.06 | 56.04 | 56.09 | 119,735 | -1.53(-2.66%) |
Nov 23, 2011 | 58.03 | 58.42 | 57.37 | 57.62 | 51,721 | -2.04(-3.42%) |
Nov 22, 2011 | 58.23 | 60.22 | 58.10 | 59.66 | 232,912 | +1.55(+2.67%) |
Nov 21, 2011 | 58.53 | 58.59 | 57.60 | 58.11 | 360,544 | -1.44(-2.42%) |
Nov 18, 2011 | 59.83 | 60.25 | 59.02 | 59.55 | 285,746 | -0.34(-0.57%) |
Nov 17, 2011 | 62.40 | 62.52 | 59.30 | 59.89 | 176,875 | -4.10(-6.41%) |
Nov 16, 2011 | 64.50 | 65.39 | 63.78 | 63.99 | 130,727 | -1.60(-2.44%) |
Nov 15, 2011 | 65.57 | 66.20 | 64.99 | 65.59 | 68,987 | -0.05(-0.08%) |
Nov 14, 2011 | 65.32 | 65.90 | 65.03 | 65.64 | 83,497 | +0.53(+0.81%) |
Nov 11, 2011 | 64.55 | 65.60 | 64.55 | 65.11 | 139,661 | +1.13(+1.77%) |
Nov 10, 2011 | 63.88 | 64.57 | 63.04 | 63.98 | 109,854 | -0.11(-0.17%) |
Nov 09, 2011 | 65.46 | 65.53 | 63.80 | 64.09 | 114,834 | -2.56(-3.84%) |
Nov 08, 2011 | 66.61 | 67.17 | 66.23 | 66.65 | 113,076 | +1.03(+1.57%) |
Nov 07, 2011 | 65.32 | 65.85 | 65.14 | 65.62 | 88,067 | +0.68(+1.05%) |
Nov 04, 2011 | 64.88 | 65.09 | 64.48 | 64.94 | 21,210 | +0.13(+0.20%) |
Nov 03, 2011 | 66.44 | 66.44 | 64.28 | 64.81 | 85,685 | +0.50(+0.78%) |
Nov 02, 2011 | 63.67 | 64.52 | 63.63 | 64.31 | 98,980 | +1.43(+2.27%) |
Nov 01, 2011 | 62.08 | 63.63 | 61.85 | 62.88 | 149,977 | -1.26(-1.96%) |
Oct 31, 2011 | 64.60 | 65.26 | 63.91 | 64.14 | 102,757 | -1.48(-2.26%) |
Oct 28, 2011 | 65.46 | 66.26 | 65.22 | 65.62 | 66,711 | -0.36(-0.55%) |
Oct 27, 2011 | 66.13 | 66.60 | 65.70 | 65.98 | 130,934 | +1.97(+3.08%) |
Oct 26, 2011 | 65.00 | 65.21 | 63.46 | 64.01 | 79,237 | +0.48(+0.76%) |
Oct 25, 2011 | 63.00 | 64.68 | 62.49 | 63.53 | 128,355 | +0.34(+0.53%) |
Oct 24, 2011 | 62.00 | 63.88 | 62.00 | 63.19 | 125,687 | +2.20(+3.61%) |
Oct 21, 2011 | 61.05 | 61.53 | 60.61 | 60.99 | 102,728 | +2.84(+4.88%) |
Oct 20, 2011 | 58.81 | 59.44 | 57.24 | 58.15 | 88,656 | -1.51(-2.53%) |
Oct 19, 2011 | 61.50 | 61.74 | 59.38 | 59.66 | 67,511 | -1.79(-2.91%) |
Oct 18, 2011 | 60.16 | 61.87 | 59.51 | 61.45 | 296,518 | +0.42(+0.69%) |
Oct 17, 2011 | 62.49 | 62.64 | 60.50 | 61.03 | 57,250 | -0.79(-1.28%) |
Oct 14, 2011 | 60.75 | 62.00 | 60.37 | 61.82 | 72,156 | +3.14(+5.35%) |
Oct 13, 2011 | 59.90 | 59.90 | 58.25 | 58.68 | 61,566 | -1.64(-2.72%) |
Oct 12, 2011 | 60.52 | 60.69 | 59.97 | 60.32 | 101,731 | +0.28(+0.47%) |
Oct 11, 2011 | 59.84 | 60.64 | 59.53 | 60.04 | 62,332 | -0.74(-1.22%) |
Oct 10, 2011 | 60.59 | 61.06 | 60.23 | 60.78 | 62,491 | +2.42(+4.15%) |
Oct 07, 2011 | 60.20 | 60.34 | 57.80 | 58.36 | 124,301 | -1.52(-2.54%) |
Oct 06, 2011 | 58.38 | 60.00 | 58.38 | 59.88 | 88,632 | +3.46(+6.13%) |
Oct 05, 2011 | 54.41 | 56.93 | 52.90 | 56.42 | 370,468 | +1.78(+3.26%) |
Oct 04, 2011 | 58.15 | 58.25 | 53.60 | 54.64 | 373,884 | -3.27(-5.65%) |
Oct 03, 2011 | 58.55 | 60.00 | 57.90 | 57.91 | 268,359 | -2.09(-3.48%) |
Sep 30, 2011 | 60.52 | 60.89 | 60.00 | 60.00 | 369,899 | -1.32(-2.15%) |
Sep 29, 2011 | 61.84 | 62.02 | 61.00 | 61.32 | 164,151 | -0.29(-0.47%) |
Sep 28, 2011 | 63.81 | 63.97 | 61.08 | 61.61 | 127,429 | -2.40(-3.75%) |
Sep 27, 2011 | 64.84 | 65.08 | 63.92 | 64.01 | 206,698 | +1.80(+2.89%) |
Sep 26, 2011 | 62.26 | 62.84 | 61.42 | 62.21 | 360,721 | -0.05(-0.07%) |
Sep 23, 2011 | 65.02 | 65.46 | 62.07 | 62.26 | 455,227 | -1.66(-2.60%) |
Sep 22, 2011 | 65.06 | 65.94 | 63.91 | 63.92 | 487,041 | -4.61(-6.73%) |
Sep 21, 2011 | 70.85 | 71.09 | 68.53 | 68.53 | 153,924 | -2.23(-3.15%) |
Sep 20, 2011 | 70.72 | 71.12 | 70.58 | 70.76 | 367,160 | +0.05(+0.07%) |
Sep 19, 2011 | 71.30 | 71.30 | 70.28 | 70.71 | 254,642 | -1.51(-2.09%) |
Sep 16, 2011 | 72.59 | 72.86 | 71.79 | 72.22 | 61,381 | +0.31(+0.43%) |
Sep 15, 2011 | 71.68 | 71.91 | 71.04 | 71.91 | 131,416 | +0.76(+1.07%) |
Sep 14, 2011 | 71.50 | 71.63 | 71.06 | 71.15 | 60,556 | -0.64(-0.89%) |
Sep 13, 2011 | 71.05 | 72.35 | 70.65 | 71.79 | 117,798 | +1.83(+2.62%) |
Sep 12, 2011 | 71.49 | 72.23 | 69.27 | 69.96 | 291,950 | -3.05(-4.18%) |
Sep 09, 2011 | 73.72 | 73.73 | 72.77 | 73.01 | 83,481 | -1.90(-2.54%) |
Sep 08, 2011 | 75.44 | 75.79 | 74.84 | 74.91 | 92,327 | +0.40(+0.53%) |
Sep 07, 2011 | 73.82 | 74.65 | 73.77 | 74.51 | 39,165 | +0.15(+0.20%) |
Sep 06, 2011 | 75.55 | 75.55 | 73.70 | 74.36 | 95,297 | -2.78(-3.60%) |
Sep 02, 2011 | 77.57 | 77.66 | 76.65 | 77.14 | 50,128 | -0.77(-0.99%) |
Sep 01, 2011 | 77.05 | 78.19 | 76.76 | 77.91 | 72,059 | +0.48(+0.62%) |
Aug 31, 2011 | 77.50 | 78.32 | 77.04 | 77.43 | 126,681 | +0.59(+0.77%) |
Aug 30, 2011 | 75.83 | 77.24 | 75.34 | 76.84 | 108,546 | +2.16(+2.89%) |
Aug 29, 2011 | 75.24 | 75.24 | 74.41 | 74.68 | 49,172 | -0.62(-0.82%) |
Aug 26, 2011 | 74.37 | 75.43 | 73.97 | 75.30 | 56,854 | +1.26(+1.70%) |
Aug 25, 2011 | 73.89 | 74.78 | 73.76 | 74.04 | 74,094 | -0.27(-0.36%) |
Aug 24, 2011 | 75.27 | 75.45 | 73.50 | 74.31 | 81,241 | -1.15(-1.52%) |
Aug 23, 2011 | 75.28 | 76.20 | 75.09 | 75.46 | 141,397 | -0.22(-0.29%) |
Aug 22, 2011 | 75.16 | 75.89 | 74.63 | 75.68 | 184,946 | +1.90(+2.58%) |
Aug 19, 2011 | 74.26 | 74.75 | 73.50 | 73.78 | 197,612 | -1.00(-1.34%) |
Aug 18, 2011 | 75.67 | 75.92 | 74.22 | 74.78 | 212,690 | -2.12(-2.76%) |
Aug 17, 2011 | 77.19 | 77.56 | 76.34 | 76.90 | 103,844 | +1.91(+2.55%) |
Aug 16, 2011 | 74.30 | 75.14 | 74.29 | 74.99 | 91,130 | +0.70(+0.94%) |
Aug 15, 2011 | 74.64 | 75.17 | 73.80 | 74.29 | 94,635 | +0.31(+0.42%) |
Aug 12, 2011 | 73.96 | 74.29 | 73.50 | 73.98 | 79,459 | +0.52(+0.71%) |
Aug 11, 2011 | 72.50 | 73.76 | 72.20 | 73.46 | 122,357 | +1.17(+1.62%) |
Aug 10, 2011 | 73.34 | 73.35 | 71.68 | 72.29 | 137,927 | -0.43(-0.59%) |
Aug 09, 2011 | 73.42 | 73.11 | 71.86 | 72.72 | 219,672 | +1.34(+1.88%) |
Aug 08, 2011 | 72.51 | 72.70 | 71.15 | 71.38 | 162,330 | -2.25(-3.06%) |
Aug 05, 2011 | 73.64 | 74.07 | 71.56 | 73.63 | 284,913 | -0.23(-0.31%) |
Aug 04, 2011 | 77.39 | 77.70 | 73.56 | 73.86 | 799,635 | -4.80(-6.10%) |
Aug 03, 2011 | 79.95 | 80.19 | 78.54 | 78.66 | 198,150 | -3.16(-3.86%) |
Aug 02, 2011 | 81.46 | 82.10 | 81.33 | 81.82 | 94,024 | -0.38(-0.46%) |
Aug 01, 2011 | 81.91 | 83.62 | 81.83 | 82.20 | 120,265 | +0.29(+0.35%) |
Jul 29, 2011 | 81.67 | 82.47 | 81.63 | 81.91 | 126,355 | -0.03(-0.04%) |
Jul 28, 2011 | 82.15 | 82.33 | 81.61 | 81.94 | 82,808 | -0.34(-0.41%) |
Jul 27, 2011 | 83.71 | 83.90 | 82.20 | 82.28 | 180,955 | -0.74(-0.89%) |
Jul 26, 2011 | 80.32 | 83.68 | 80.03 | 83.02 | 383,732 | +3.08(+3.85%) |
Jul 25, 2011 | 79.84 | 80.14 | 79.20 | 79.94 | 76,310 | -0.08(-0.10%) |
Jul 22, 2011 | 80.01 | 80.21 | 79.90 | 80.02 | 114,345 | +0.25(+0.31%) |
Jul 21, 2011 | 79.38 | 80.10 | 79.38 | 79.77 | 138,576 | +0.86(+1.09%) |
Jul 20, 2011 | 78.28 | 78.94 | 77.90 | 78.91 | 75,599 | +0.76(+0.97%) |
Jul 19, 2011 | 78.68 | 79.37 | 77.96 | 78.15 | 113,536 | -0.72(-0.91%) |
Jul 18, 2011 | 78.51 | 78.89 | 78.08 | 78.87 | 126,007 | +1.22(+1.57%) |
Jul 15, 2011 | 76.97 | 77.76 | 76.92 | 77.65 | 92,218 | +0.72(+0.94%) |
Jul 14, 2011 | 77.93 | 78.10 | 76.86 | 76.93 | 156,868 | -0.42(-0.55%) |
Jul 13, 2011 | 77.35 | 78.36 | 77.00 | 77.35 | 213,778 | +1.49(+1.96%) |
Jul 12, 2011 | 75.27 | 76.41 | 75.15 | 75.86 | 98,286 | -0.28(-0.37%) |
Jul 11, 2011 | 76.30 | 76.54 | 75.80 | 76.14 | 111,228 | -0.91(-1.18%) |
Jul 08, 2011 | 77.06 | 77.21 | 76.55 | 77.05 | 126,836 | -0.94(-1.21%) |
Jul 07, 2011 | 77.21 | 78.16 | 77.00 | 77.99 | 115,260 | +2.13(+2.81%) |
Jul 06, 2011 | 76.92 | 77.00 | 75.76 | 75.86 | 169,079 | -1.00(-1.30%) |
Jul 05, 2011 | 76.25 | 76.86 | 76.25 | 76.86 | 92,034 | +1.76(+2.34%) |