Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 60.95 | 61.13 | 60.60 | 61.11 | 1,049,502 | +1.85(+3.13%) |
Jun 28, 2012 | 58.94 | 59.32 | 58.66 | 59.26 | 449,600 | +1.34(+2.31%) |
Jun 27, 2012 | 57.90 | 58.02 | 57.79 | 57.92 | 546,559 | -0.02(-0.03%) |
Jun 26, 2012 | 58.05 | 58.08 | 57.60 | 57.94 | 678,381 | +0.16(+0.28%) |
Jun 25, 2012 | 58.08 | 58.14 | 57.54 | 57.78 | 521,379 | -0.54(-0.92%) |
Jun 22, 2012 | 58.46 | 58.47 | 58.01 | 58.32 | 248,493 | +0.41(+0.71%) |
Jun 21, 2012 | 59.09 | 59.21 | 57.86 | 57.91 | 394,699 | -0.85(-1.45%) |
Jun 20, 2012 | 58.62 | 58.80 | 58.27 | 58.76 | 357,105 | +0.37(+0.64%) |
Jun 19, 2012 | 58.26 | 58.66 | 58.14 | 58.39 | 283,003 | +0.03(+0.05%) |
Jun 18, 2012 | 58.11 | 58.61 | 58.09 | 58.36 | 537,014 | +0.27(+0.46%) |
Jun 15, 2012 | 57.72 | 58.15 | 57.64 | 58.09 | 235,598 | +0.36(+0.62%) |
Jun 14, 2012 | 57.58 | 57.83 | 57.32 | 57.73 | 293,936 | -0.08(-0.14%) |
Jun 13, 2012 | 58.03 | 58.24 | 57.67 | 57.82 | 341,836 | -0.27(-0.46%) |
Jun 12, 2012 | 57.86 | 58.14 | 57.52 | 58.08 | 185,540 | +0.68(+1.19%) |
Jun 11, 2012 | 58.30 | 58.34 | 57.38 | 57.40 | 371,504 | -0.70(-1.20%) |
Jun 08, 2012 | 57.73 | 58.16 | 57.45 | 58.10 | 357,243 | -0.24(-0.42%) |
Jun 07, 2012 | 58.87 | 58.96 | 58.23 | 58.34 | 296,877 | -0.03(-0.05%) |
Jun 06, 2012 | 57.73 | 58.39 | 57.71 | 58.37 | 523,076 | +1.41(+2.48%) |
Jun 05, 2012 | 56.62 | 57.12 | 56.53 | 56.96 | 325,876 | +0.30(+0.52%) |
Jun 04, 2012 | 56.75 | 56.76 | 56.12 | 56.66 | 769,509 | -0.14(-0.25%) |
Jun 01, 2012 | 57.60 | 57.83 | 56.76 | 56.81 | 757,053 | -1.58(-2.71%) |
May 31, 2012 | 58.39 | 58.65 | 58.04 | 58.39 | 388,193 | +0.42(+0.72%) |
May 30, 2012 | 58.14 | 58.38 | 57.92 | 57.97 | 644,752 | -0.54(-0.92%) |
May 29, 2012 | 58.54 | 58.96 | 58.24 | 58.51 | 572,866 | +0.19(+0.33%) |
May 25, 2012 | 58.49 | 58.58 | 58.17 | 58.32 | 262,832 | -0.30(-0.52%) |
May 24, 2012 | 58.66 | 58.84 | 58.27 | 58.62 | 472,440 | -0.04(-0.06%) |
May 23, 2012 | 58.61 | 58.68 | 57.92 | 58.66 | 317,191 | +0.02(+0.04%) |
May 22, 2012 | 58.79 | 59.18 | 58.36 | 58.64 | 371,391 | +0.39(+0.68%) |
May 21, 2012 | 57.54 | 58.31 | 57.51 | 58.24 | 751,971 | +0.49(+0.84%) |
May 18, 2012 | 58.36 | 58.48 | 57.61 | 57.76 | 481,798 | -0.87(-1.49%) |
May 17, 2012 | 58.87 | 59.09 | 58.58 | 58.63 | 1,160,744 | +0.37(+0.64%) |
May 16, 2012 | 58.77 | 59.00 | 58.18 | 58.26 | 741,493 | -1.20(-2.02%) |
May 15, 2012 | 59.93 | 59.94 | 59.34 | 59.46 | 566,132 | -1.06(-1.76%) |
May 14, 2012 | 60.74 | 60.90 | 60.44 | 60.52 | 507,852 | -0.77(-1.25%) |
May 11, 2012 | 61.54 | 61.96 | 61.24 | 61.29 | 591,145 | +0.74(+1.23%) |
May 10, 2012 | 60.95 | 61.04 | 60.51 | 60.54 | 628,947 | -0.62(-1.02%) |
May 09, 2012 | 60.13 | 61.50 | 59.89 | 61.17 | 1,042,026 | +1.81(+3.04%) |
May 08, 2012 | 59.31 | 59.45 | 58.77 | 59.36 | 576,424 | -0.39(-0.66%) |
May 07, 2012 | 59.41 | 59.88 | 59.28 | 59.75 | 332,301 | +0.05(+0.08%) |
May 04, 2012 | 59.81 | 59.86 | 59.53 | 59.71 | 784,073 | -0.45(-0.74%) |
May 03, 2012 | 60.60 | 60.62 | 60.13 | 60.16 | 512,924 | -0.48(-0.79%) |
May 02, 2012 | 60.45 | 60.82 | 60.25 | 60.63 | 418,038 | -0.23(-0.37%) |
May 01, 2012 | 60.40 | 61.17 | 60.40 | 60.86 | 718,657 | -1.24(-1.99%) |
Apr 30, 2012 | 62.31 | 62.31 | 61.79 | 62.10 | 470,075 | -0.39(-0.62%) |
Apr 27, 2012 | 62.33 | 62.64 | 62.17 | 62.49 | 356,177 | +0.35(+0.56%) |
Apr 26, 2012 | 61.46 | 62.28 | 61.46 | 62.14 | 263,237 | +0.36(+0.58%) |
Apr 25, 2012 | 61.50 | 61.81 | 61.42 | 61.78 | 435,505 | +0.48(+0.78%) |
Apr 24, 2012 | 61.34 | 61.57 | 61.11 | 61.30 | 467,364 | +0.99(+1.64%) |
Apr 23, 2012 | 60.31 | 60.40 | 59.92 | 60.32 | 835,526 | -0.84(-1.38%) |
Apr 20, 2012 | 61.52 | 61.64 | 61.13 | 61.16 | 817,607 | -0.95(-1.53%) |
Apr 19, 2012 | 62.62 | 62.83 | 62.01 | 62.11 | 544,501 | +0.18(+0.29%) |
Apr 18, 2012 | 61.74 | 62.15 | 61.67 | 61.93 | 521,770 | +0.08(+0.14%) |
Apr 17, 2012 | 61.59 | 62.24 | 61.46 | 61.84 | 446,313 | +0.15(+0.25%) |
Apr 16, 2012 | 62.12 | 62.15 | 61.54 | 61.69 | 352,499 | -0.14(-0.22%) |
Apr 13, 2012 | 62.18 | 62.19 | 61.56 | 61.83 | 590,233 | -1.21(-1.92%) |
Apr 12, 2012 | 62.40 | 63.11 | 62.35 | 63.03 | 436,070 | +0.38(+0.61%) |
Apr 11, 2012 | 62.59 | 62.72 | 62.09 | 62.65 | 631,604 | +1.19(+1.94%) |
Apr 10, 2012 | 62.24 | 62.59 | 61.27 | 61.46 | 981,459 | -0.58(-0.93%) |
Apr 09, 2012 | 61.97 | 62.29 | 61.81 | 62.04 | 580,053 | -1.64(-2.58%) |
Apr 05, 2012 | 63.25 | 63.73 | 63.19 | 63.68 | 434,287 | +0.20(+0.31%) |
Apr 04, 2012 | 63.61 | 63.67 | 63.00 | 63.48 | 825,582 | -1.99(-3.04%) |
Apr 03, 2012 | 65.81 | 65.89 | 65.11 | 65.47 | 575,937 | -0.36(-0.54%) |
Apr 02, 2012 | 65.05 | 66.05 | 65.02 | 65.83 | 730,582 | -0.10(-0.15%) |
Mar 30, 2012 | 66.16 | 66.18 | 65.72 | 65.93 | 356,029 | +0.58(+0.88%) |
Mar 29, 2012 | 65.15 | 65.43 | 64.88 | 65.35 | 495,074 | -0.49(-0.74%) |
Mar 28, 2012 | 66.14 | 66.17 | 65.47 | 65.84 | 963,225 | +0.80(+1.24%) |
Mar 27, 2012 | 65.20 | 65.31 | 64.85 | 65.03 | 632,291 | +0.98(+1.53%) |
Mar 26, 2012 | 63.93 | 64.23 | 63.63 | 64.05 | 736,140 | +0.45(+0.70%) |
Mar 23, 2012 | 63.30 | 63.60 | 63.00 | 63.60 | 576,097 | -0.51(-0.79%) |
Mar 22, 2012 | 63.76 | 64.33 | 63.76 | 64.11 | 680,676 | +0.36(+0.56%) |
Mar 21, 2012 | 63.84 | 63.96 | 63.63 | 63.76 | 373,313 | -0.53(-0.83%) |
Mar 20, 2012 | 64.11 | 64.44 | 63.86 | 64.29 | 399,977 | -0.44(-0.68%) |
Mar 19, 2012 | 64.70 | 64.76 | 64.39 | 64.73 | 416,173 | -0.12(-0.19%) |
Mar 16, 2012 | 65.13 | 65.19 | 64.83 | 64.85 | 484,859 | +0.05(+0.07%) |
Mar 15, 2012 | 64.62 | 64.87 | 64.39 | 64.80 | 778,595 | +1.37(+2.15%) |
Mar 14, 2012 | 63.83 | 63.94 | 63.26 | 63.44 | 453,918 | -0.33(-0.51%) |
Mar 13, 2012 | 63.10 | 63.78 | 63.10 | 63.76 | 405,568 | +0.90(+1.44%) |
Mar 12, 2012 | 63.16 | 63.16 | 62.73 | 62.86 | 357,321 | -0.78(-1.23%) |
Mar 09, 2012 | 63.37 | 63.74 | 63.29 | 63.64 | 662,365 | +0.98(+1.56%) |
Mar 08, 2012 | 62.40 | 62.69 | 62.33 | 62.66 | 595,736 | +1.37(+2.23%) |
Mar 07, 2012 | 61.08 | 61.36 | 60.95 | 61.30 | 446,371 | +0.43(+0.71%) |
Mar 06, 2012 | 60.98 | 60.99 | 60.52 | 60.86 | 805,463 | -0.83(-1.34%) |
Mar 05, 2012 | 61.80 | 61.85 | 61.42 | 61.69 | 690,405 | -0.25(-0.40%) |
Mar 02, 2012 | 61.82 | 61.96 | 61.38 | 61.94 | 1,101,617 | -1.14(-1.81%) |
Mar 01, 2012 | 62.70 | 63.32 | 62.66 | 63.08 | 718,998 | +0.27(+0.44%) |
Feb 29, 2012 | 63.51 | 63.73 | 62.78 | 62.81 | 665,493 | -1.47(-2.29%) |
Feb 28, 2012 | 63.96 | 64.40 | 63.86 | 64.28 | 485,268 | +0.80(+1.26%) |
Feb 27, 2012 | 63.02 | 63.67 | 62.85 | 63.48 | 510,640 | -0.71(-1.11%) |
Feb 24, 2012 | 63.95 | 64.47 | 63.95 | 64.20 | 747,398 | +0.36(+0.56%) |
Feb 23, 2012 | 63.70 | 63.87 | 63.30 | 63.84 | 474,971 | -0.18(-0.28%) |
Feb 22, 2012 | 63.77 | 64.06 | 63.73 | 64.02 | 656,949 | +0.83(+1.31%) |
Feb 21, 2012 | 63.16 | 63.40 | 62.92 | 63.19 | 505,475 | -0.11(-0.17%) |
Feb 17, 2012 | 63.60 | 63.63 | 63.12 | 63.30 | 402,330 | -0.22(-0.35%) |
Feb 16, 2012 | 63.03 | 63.57 | 62.91 | 63.52 | 2,106,504 | +0.83(+1.32%) |
Feb 15, 2012 | 62.95 | 63.10 | 62.56 | 62.69 | 1,256,479 | +1.94(+3.20%) |
Feb 14, 2012 | 60.65 | 60.75 | 60.42 | 60.75 | 755,469 | +0.83(+1.38%) |
Feb 13, 2012 | 59.84 | 60.11 | 59.82 | 59.92 | 497,484 | +0.39(+0.66%) |
Feb 10, 2012 | 59.94 | 60.02 | 59.35 | 59.53 | 931,989 | -1.89(-3.08%) |
Feb 09, 2012 | 61.77 | 61.89 | 61.21 | 61.42 | 923,609 | -0.13(-0.21%) |
Feb 08, 2012 | 61.55 | 61.62 | 61.23 | 61.55 | 1,381,554 | +1.09(+1.81%) |
Feb 07, 2012 | 60.35 | 60.75 | 59.99 | 60.45 | 1,370,344 | +1.44(+2.45%) |
Feb 06, 2012 | 58.91 | 59.29 | 58.77 | 59.01 | 872,961 | +0.94(+1.62%) |
Feb 03, 2012 | 58.06 | 58.30 | 57.92 | 58.07 | 660,147 | +0.18(+0.31%) |
Feb 02, 2012 | 57.82 | 58.00 | 57.64 | 57.89 | 679,911 | +0.78(+1.37%) |
Feb 01, 2012 | 56.88 | 57.29 | 56.88 | 57.10 | 658,993 | +1.31(+2.34%) |
Jan 31, 2012 | 56.00 | 56.19 | 55.58 | 55.80 | 412,379 | +0.28(+0.51%) |
Jan 30, 2012 | 55.38 | 55.68 | 55.03 | 55.52 | 346,376 | -0.35(-0.63%) |
Jan 27, 2012 | 56.11 | 56.35 | 55.74 | 55.87 | 562,193 | -0.77(-1.37%) |
Jan 26, 2012 | 56.78 | 56.86 | 56.49 | 56.64 | 1,103,412 | +0.28(+0.50%) |
Jan 25, 2012 | 55.59 | 56.49 | 55.35 | 56.36 | 1,517,613 | +1.44(+2.61%) |
Jan 24, 2012 | 54.68 | 54.98 | 54.29 | 54.92 | 837,858 | +0.90(+1.66%) |
Jan 23, 2012 | 54.09 | 54.36 | 53.91 | 54.03 | 845,226 | -0.19(-0.35%) |
Jan 20, 2012 | 53.44 | 54.23 | 53.38 | 54.22 | 927,111 | +1.75(+3.34%) |
Jan 19, 2012 | 52.08 | 52.62 | 52.06 | 52.46 | 1,230,370 | +0.94(+1.83%) |
Jan 18, 2012 | 51.32 | 51.66 | 51.08 | 51.52 | 1,193,756 | +0.16(+0.31%) |
Jan 17, 2012 | 51.58 | 51.65 | 51.34 | 51.36 | 601,329 | -0.47(-0.91%) |
Jan 13, 2012 | 51.69 | 51.98 | 51.64 | 51.83 | 293,853 | +0.09(+0.18%) |
Jan 12, 2012 | 51.69 | 51.87 | 51.55 | 51.74 | 675,332 | -0.35(-0.67%) |
Jan 11, 2012 | 51.79 | 52.15 | 51.53 | 52.09 | 339,627 | -0.05(-0.10%) |
Jan 10, 2012 | 52.02 | 52.33 | 51.97 | 52.15 | 464,597 | +0.19(+0.37%) |
Jan 09, 2012 | 52.02 | 52.18 | 51.80 | 51.96 | 397,206 | -0.07(-0.13%) |
Jan 06, 2012 | 52.03 | 52.09 | 51.80 | 52.02 | 279,064 | -0.08(-0.16%) |
Jan 05, 2012 | 52.02 | 52.27 | 51.92 | 52.11 | 452,522 | +0.14(+0.28%) |
Jan 04, 2012 | 51.81 | 52.15 | 51.69 | 51.96 | 660,471 | +1.75(+3.48%) |
Dec 30, 2011 | 49.93 | 50.44 | 49.56 | 50.22 | 491,330 | +0.66(+1.33%) |
Dec 29, 2011 | 49.05 | 49.59 | 49.01 | 49.56 | 460,653 | +0.77(+1.57%) |
Dec 28, 2011 | 49.21 | 49.32 | 48.64 | 48.79 | 508,347 | -0.08(-0.17%) |
Dec 27, 2011 | 49.13 | 49.13 | 48.80 | 48.87 | 322,676 | -0.45(-0.91%) |
Dec 23, 2011 | 49.31 | 49.36 | 49.02 | 49.32 | 369,988 | +0.53(+1.09%) |
Dec 21, 2011 | 48.71 | 48.88 | 48.48 | 48.79 | 405,605 | -0.18(-0.37%) |
Dec 20, 2011 | 49.04 | 49.04 | 48.55 | 48.97 | 493,409 | +0.90(+1.86%) |
Dec 19, 2011 | 48.56 | 48.82 | 48.04 | 48.08 | 466,912 | -0.30(-0.61%) |
Dec 16, 2011 | 48.67 | 48.81 | 48.22 | 48.37 | 793,335 | -1.27(-2.55%) |
Dec 15, 2011 | 49.76 | 49.94 | 49.52 | 49.64 | 425,384 | +0.11(+0.23%) |
Dec 14, 2011 | 49.59 | 49.83 | 49.28 | 49.53 | 723,347 | -0.32(-0.64%) |
Dec 13, 2011 | 50.58 | 50.88 | 49.56 | 49.84 | 760,155 | -0.65(-1.28%) |
Dec 12, 2011 | 50.98 | 50.98 | 50.23 | 50.49 | 584,200 | -1.30(-2.51%) |
Dec 09, 2011 | 50.48 | 52.12 | 50.47 | 51.79 | 969,761 | +0.81(+1.59%) |
Dec 08, 2011 | 51.66 | 51.76 | 50.88 | 50.98 | 543,715 | -1.00(-1.93%) |
Dec 07, 2011 | 51.72 | 52.14 | 51.31 | 51.98 | 884,098 | +1.02(+2.00%) |
Dec 06, 2011 | 51.07 | 51.29 | 50.75 | 50.96 | 782,022 | -0.71(-1.38%) |
Dec 05, 2011 | 51.66 | 51.77 | 51.32 | 51.67 | 1,192,688 | +1.39(+2.76%) |
Dec 02, 2011 | 50.63 | 50.77 | 50.20 | 50.28 | 607,305 | +0.38(+0.76%) |
Dec 01, 2011 | 49.79 | 50.27 | 49.74 | 49.91 | 592,411 | -0.14(-0.29%) |
Nov 30, 2011 | 49.82 | 50.41 | 49.72 | 50.05 | 1,094,155 | +1.15(+2.36%) |
Nov 29, 2011 | 48.96 | 49.16 | 48.67 | 48.90 | 668,443 | +0.17(+0.34%) |
Nov 28, 2011 | 48.69 | 48.91 | 48.52 | 48.73 | 817,051 | +1.56(+3.32%) |
Nov 25, 2011 | 47.19 | 47.78 | 47.03 | 47.16 | 508,268 | +1.31(+2.85%) |
Nov 23, 2011 | 46.66 | 46.66 | 45.84 | 45.86 | 850,553 | -1.18(-2.50%) |
Nov 22, 2011 | 46.63 | 47.32 | 46.63 | 47.03 | 679,651 | +0.57(+1.23%) |
Nov 21, 2011 | 46.90 | 47.03 | 46.32 | 46.47 | 986,724 | -1.80(-3.73%) |
Nov 18, 2011 | 48.62 | 48.73 | 48.17 | 48.27 | 683,877 | -0.58(-1.20%) |
Nov 17, 2011 | 49.01 | 49.19 | 48.51 | 48.85 | 974,472 | +0.60(+1.24%) |
Nov 16, 2011 | 48.95 | 48.95 | 48.18 | 48.25 | 728,190 | -0.30(-0.63%) |
Nov 15, 2011 | 48.60 | 48.77 | 48.30 | 48.55 | 495,731 | -0.28(-0.58%) |
Nov 14, 2011 | 48.77 | 49.02 | 48.64 | 48.83 | 662,953 | +0.14(+0.30%) |
Nov 11, 2011 | 48.45 | 48.75 | 48.35 | 48.69 | 829,346 | -0.29(-0.59%) |
Nov 10, 2011 | 49.15 | 49.15 | 48.64 | 48.98 | 504,283 | +0.37(+0.77%) |
Nov 09, 2011 | 48.77 | 49.03 | 48.45 | 48.61 | 1,051,868 | -0.46(-0.93%) |
Nov 08, 2011 | 48.24 | 49.21 | 48.24 | 49.06 | 1,008,126 | -0.66(-1.33%) |
Nov 07, 2011 | 49.59 | 49.73 | 49.26 | 49.72 | 436,946 | +0.23(+0.46%) |
Nov 04, 2011 | 49.50 | 49.65 | 49.21 | 49.50 | 478,083 | -0.16(-0.32%) |
Nov 03, 2011 | 49.56 | 49.73 | 48.99 | 49.65 | 901,809 | +0.42(+0.85%) |
Nov 02, 2011 | 49.26 | 49.81 | 49.13 | 49.24 | 1,086,916 | -0.32(-0.64%) |
Nov 01, 2011 | 49.59 | 50.10 | 49.46 | 49.56 | 1,135,008 | -1.10(-2.17%) |
Oct 31, 2011 | 51.03 | 51.15 | 50.65 | 50.66 | 924,780 | -2.24(-4.23%) |
Oct 28, 2011 | 52.56 | 53.01 | 52.34 | 52.90 | 760,972 | +0.30(+0.58%) |
Oct 27, 2011 | 51.89 | 52.97 | 51.86 | 52.59 | 1,017,790 | +1.80(+3.54%) |
Oct 26, 2011 | 51.01 | 51.01 | 50.46 | 50.79 | 833,963 | +0.43(+0.86%) |
Oct 25, 2011 | 50.73 | 51.01 | 50.23 | 50.36 | 682,589 | -1.30(-2.51%) |
Oct 24, 2011 | 51.16 | 51.83 | 51.16 | 51.66 | 486,565 | +0.32(+0.62%) |
Oct 21, 2011 | 51.03 | 51.45 | 50.89 | 51.34 | 575,926 | +0.62(+1.23%) |
Oct 20, 2011 | 50.88 | 51.01 | 50.24 | 50.72 | 875,463 | -0.42(-0.82%) |
Oct 19, 2011 | 51.46 | 51.54 | 50.91 | 51.14 | 458,340 | -0.59(-1.15%) |
Oct 18, 2011 | 51.00 | 52.18 | 50.86 | 51.73 | 492,919 | +0.61(+1.19%) |
Oct 17, 2011 | 51.27 | 51.60 | 51.03 | 51.12 | 422,189 | -0.11(-0.21%) |
Oct 14, 2011 | 51.14 | 51.36 | 50.93 | 51.23 | 555,364 | -0.18(-0.35%) |
Oct 13, 2011 | 51.28 | 51.50 | 50.99 | 51.41 | 668,948 | -0.08(-0.15%) |
Oct 12, 2011 | 51.45 | 51.88 | 51.14 | 51.48 | 659,541 | +0.37(+0.73%) |
Oct 11, 2011 | 51.02 | 51.42 | 50.89 | 51.11 | 478,555 | -0.52(-1.01%) |
Oct 10, 2011 | 51.03 | 51.70 | 50.95 | 51.64 | 449,443 | +1.42(+2.83%) |
Oct 07, 2011 | 50.99 | 51.03 | 50.18 | 50.22 | 767,292 | -0.81(-1.59%) |
Oct 06, 2011 | 50.88 | 51.12 | 50.67 | 51.03 | 558,478 | +0.39(+0.76%) |
Oct 05, 2011 | 49.79 | 50.85 | 49.62 | 50.64 | 744,260 | -0.39(-0.77%) |
Oct 04, 2011 | 50.21 | 51.04 | 49.59 | 51.04 | 1,069,259 | +0.18(+0.36%) |
Oct 03, 2011 | 52.05 | 52.46 | 50.64 | 50.85 | 720,810 | -0.98(-1.89%) |
Sep 30, 2011 | 52.37 | 52.68 | 51.83 | 51.83 | 778,666 | -1.48(-2.78%) |
Sep 29, 2011 | 53.54 | 53.85 | 52.46 | 53.31 | 494,430 | +0.81(+1.55%) |
Sep 28, 2011 | 52.92 | 53.51 | 52.40 | 52.50 | 620,751 | +0.26(+0.49%) |
Sep 27, 2011 | 52.99 | 53.09 | 51.99 | 52.24 | 808,177 | +0.41(+0.79%) |
Sep 26, 2011 | 51.53 | 51.86 | 50.93 | 51.83 | 757,657 | +0.69(+1.36%) |
Sep 23, 2011 | 50.64 | 51.18 | 50.38 | 51.14 | 469,179 | +0.66(+1.31%) |
Sep 22, 2011 | 50.80 | 51.27 | 50.00 | 50.48 | 757,848 | -1.00(-1.95%) |
Sep 21, 2011 | 52.84 | 52.99 | 51.40 | 51.48 | 549,260 | -1.61(-3.02%) |
Sep 20, 2011 | 53.32 | 53.78 | 52.99 | 53.08 | 820,656 | -0.31(-0.58%) |
Sep 19, 2011 | 52.65 | 53.52 | 52.31 | 53.39 | 632,392 | +0.02(+0.04%) |
Sep 16, 2011 | 53.88 | 53.93 | 53.08 | 53.37 | 371,872 | -0.30(-0.56%) |
Sep 15, 2011 | 53.15 | 53.69 | 52.87 | 53.67 | 560,631 | +1.24(+2.36%) |
Sep 14, 2011 | 52.34 | 52.92 | 51.69 | 52.44 | 521,561 | +0.39(+0.75%) |
Sep 13, 2011 | 51.73 | 52.11 | 51.52 | 52.04 | 565,107 | +0.66(+1.29%) |
Sep 12, 2011 | 50.67 | 51.43 | 50.54 | 51.38 | 712,062 | +0.28(+0.55%) |
Sep 09, 2011 | 51.56 | 51.73 | 50.92 | 51.10 | 658,702 | -1.18(-2.26%) |
Sep 08, 2011 | 52.46 | 52.87 | 52.06 | 52.28 | 652,730 | -0.36(-0.69%) |
Sep 07, 2011 | 52.54 | 52.75 | 52.22 | 52.65 | 958,102 | +1.19(+2.31%) |
Sep 06, 2011 | 51.13 | 51.61 | 50.97 | 51.46 | 1,269,433 | -0.81(-1.54%) |
Sep 02, 2011 | 52.84 | 52.93 | 52.03 | 52.26 | 1,013,508 | -1.38(-2.57%) |
Sep 01, 2011 | 53.97 | 54.40 | 53.56 | 53.64 | 626,865 | -0.51(-0.93%) |
Aug 31, 2011 | 53.99 | 54.42 | 53.73 | 54.15 | 968,054 | +0.68(+1.27%) |
Aug 30, 2011 | 53.44 | 53.75 | 53.12 | 53.47 | 1,034,671 | -0.87(-1.61%) |
Aug 29, 2011 | 53.78 | 54.54 | 53.67 | 54.34 | 964,802 | +0.34(+0.63%) |
Aug 26, 2011 | 53.71 | 54.47 | 53.20 | 54.00 | 551,025 | +0.29(+0.53%) |
Aug 25, 2011 | 54.60 | 54.85 | 53.47 | 53.72 | 612,092 | -0.61(-1.12%) |
Aug 24, 2011 | 53.73 | 54.41 | 53.64 | 54.33 | 918,415 | -0.60(-1.10%) |
Aug 23, 2011 | 53.99 | 54.93 | 53.60 | 54.93 | 586,605 | +1.76(+3.32%) |
Aug 22, 2011 | 53.94 | 54.01 | 52.80 | 53.17 | 1,241,700 | -0.12(-0.23%) |
Aug 19, 2011 | 54.05 | 54.60 | 53.01 | 53.29 | 2,059,961 | -0.66(-1.22%) |
Aug 18, 2011 | 54.62 | 54.62 | 53.44 | 53.94 | 1,161,967 | -2.34(-4.16%) |
Aug 17, 2011 | 56.57 | 56.75 | 56.06 | 56.29 | 298,293 | -0.56(-0.98%) |
Aug 16, 2011 | 56.70 | 57.29 | 56.32 | 56.84 | 335,298 | -0.53(-0.92%) |
Aug 15, 2011 | 56.95 | 57.43 | 56.72 | 57.37 | 419,933 | +1.30(+2.31%) |
Aug 12, 2011 | 56.12 | 56.56 | 55.85 | 56.08 | 852,847 | -0.56(-0.98%) |
Aug 11, 2011 | 55.44 | 57.24 | 55.03 | 56.63 | 768,873 | +1.29(+2.33%) |
Aug 10, 2011 | 56.85 | 56.85 | 55.22 | 55.34 | 980,604 | -2.85(-4.90%) |
Aug 09, 2011 | 57.46 | 58.25 | 55.65 | 58.19 | 1,708,761 | +2.63(+4.73%) |
Aug 08, 2011 | 57.46 | 58.26 | 55.10 | 55.56 | 1,581,992 | -2.80(-4.79%) |
Aug 05, 2011 | 58.79 | 59.09 | 56.91 | 58.36 | 1,619,930 | +0.02(+0.03%) |
Aug 04, 2011 | 59.29 | 59.57 | 58.33 | 58.34 | 1,531,032 | -2.90(-4.74%) |
Aug 03, 2011 | 61.10 | 61.35 | 60.17 | 61.25 | 802,283 | -0.02(-0.04%) |
Aug 02, 2011 | 61.35 | 62.23 | 61.08 | 61.27 | 940,686 | -0.36(-0.59%) |
Aug 01, 2011 | 61.87 | 61.96 | 61.17 | 61.63 | 638,683 | -0.11(-0.18%) |
Jul 29, 2011 | 61.18 | 61.89 | 61.07 | 61.74 | 486,461 | +0.37(+0.60%) |
Jul 28, 2011 | 61.79 | 62.13 | 61.28 | 61.37 | 654,171 | -0.56(-0.90%) |
Jul 27, 2011 | 62.73 | 62.85 | 61.84 | 61.93 | 553,105 | -1.45(-2.29%) |
Jul 26, 2011 | 63.48 | 63.63 | 63.16 | 63.39 | 456,666 | -0.02(-0.04%) |
Jul 25, 2011 | 63.31 | 63.73 | 63.31 | 63.41 | 302,528 | -0.66(-1.04%) |
Jul 22, 2011 | 64.21 | 64.22 | 64.02 | 64.07 | 271,454 | -0.35(-0.54%) |
Jul 21, 2011 | 63.56 | 64.43 | 63.54 | 64.42 | 813,060 | +0.86(+1.35%) |
Jul 20, 2011 | 63.57 | 63.61 | 63.09 | 63.56 | 327,296 | +0.07(+0.11%) |
Jul 19, 2011 | 63.11 | 63.85 | 63.11 | 63.49 | 588,250 | +0.66(+1.06%) |
Jul 18, 2011 | 62.93 | 63.02 | 62.52 | 62.83 | 1,106,617 | -0.37(-0.58%) |
Jul 15, 2011 | 63.41 | 63.73 | 62.89 | 63.20 | 619,095 | -0.32(-0.51%) |
Jul 14, 2011 | 63.85 | 64.18 | 63.24 | 63.52 | 561,209 | -0.30(-0.47%) |
Jul 13, 2011 | 63.66 | 64.25 | 63.59 | 63.82 | 633,480 | +0.78(+1.24%) |
Jul 12, 2011 | 62.99 | 63.50 | 62.96 | 63.04 | 610,716 | -0.05(-0.07%) |
Jul 11, 2011 | 63.07 | 63.25 | 62.82 | 63.09 | 668,818 | -0.53(-0.83%) |
Jul 08, 2011 | 63.56 | 63.80 | 63.08 | 63.61 | 628,295 | -0.18(-0.28%) |
Jul 07, 2011 | 63.69 | 63.99 | 63.46 | 63.79 | 558,757 | +0.28(+0.44%) |
Jul 06, 2011 | 63.48 | 63.58 | 63.14 | 63.51 | 439,054 | +0.50(+0.80%) |
Jul 05, 2011 | 62.93 | 63.12 | 62.73 | 63.01 | 388,841 | +0.11(+0.18%) |