Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 60.72 | 60.86 | 60.36 | 60.79 | 3,046,979 | +0.00(+0.00%) |
Apr 27, 2012 | 60.83 | 60.91 | 60.38 | 60.79 | 3,668,056 | +0.03(+0.04%) |
Apr 26, 2012 | 60.27 | 60.93 | 60.21 | 60.76 | 4,044,082 | +0.35(+0.59%) |
Apr 25, 2012 | 60.53 | 60.72 | 60.21 | 60.41 | 4,355,219 | +0.21(+0.35%) |
Apr 24, 2012 | 60.77 | 61.06 | 60.12 | 60.20 | 8,380,373 | +0.93(+1.56%) |
Apr 23, 2012 | 58.86 | 59.35 | 58.52 | 59.27 | 4,072,016 | -0.24(-0.40%) |
Apr 20, 2012 | 59.18 | 59.73 | 59.12 | 59.51 | 4,670,296 | +0.46(+0.78%) |
Apr 19, 2012 | 59.32 | 59.56 | 58.59 | 59.05 | 3,770,300 | -0.22(-0.38%) |
Apr 18, 2012 | 59.12 | 59.61 | 58.98 | 59.27 | 2,618,793 | -0.22(-0.37%) |
Apr 17, 2012 | 58.98 | 59.64 | 58.95 | 59.49 | 3,460,474 | +0.71(+1.22%) |
Apr 16, 2012 | 58.53 | 59.14 | 58.45 | 58.78 | 4,498,460 | +0.48(+0.83%) |
Apr 13, 2012 | 58.84 | 58.91 | 58.21 | 58.29 | 3,835,967 | -0.80(-1.35%) |
Apr 12, 2012 | 58.31 | 59.14 | 57.88 | 59.09 | 3,639,442 | +1.03(+1.77%) |
Apr 11, 2012 | 58.07 | 58.29 | 57.91 | 58.06 | 3,715,513 | +0.52(+0.91%) |
Apr 10, 2012 | 58.63 | 58.78 | 57.44 | 57.54 | 5,366,637 | -1.19(-2.03%) |
Apr 09, 2012 | 58.67 | 59.03 | 58.44 | 58.73 | 2,840,820 | -0.64(-1.08%) |
Apr 05, 2012 | 59.43 | 59.72 | 59.17 | 59.37 | 3,010,976 | -0.39(-0.65%) |
Apr 04, 2012 | 59.85 | 59.90 | 59.29 | 59.76 | 3,517,044 | -0.65(-1.07%) |
Apr 03, 2012 | 60.70 | 60.70 | 60.00 | 60.40 | 3,378,479 | -0.30(-0.49%) |
Apr 02, 2012 | 60.40 | 60.79 | 59.90 | 60.70 | 3,881,954 | +0.01(+0.02%) |
Mar 30, 2012 | 60.70 | 60.74 | 60.38 | 60.69 | 3,633,388 | +0.30(+0.50%) |
Mar 29, 2012 | 59.78 | 60.42 | 59.68 | 60.39 | 3,244,289 | +0.22(+0.36%) |
Mar 28, 2012 | 60.74 | 60.96 | 59.89 | 60.17 | 3,366,005 | -0.47(-0.77%) |
Mar 27, 2012 | 60.81 | 60.83 | 60.50 | 60.64 | 3,393,155 | +0.01(+0.02%) |
Mar 26, 2012 | 60.49 | 60.78 | 60.27 | 60.63 | 3,781,294 | +0.45(+0.75%) |
Mar 23, 2012 | 60.30 | 60.32 | 59.88 | 60.18 | 3,420,115 | -0.07(-0.12%) |
Mar 22, 2012 | 60.21 | 60.40 | 59.68 | 60.25 | 4,504,144 | -0.23(-0.38%) |
Mar 21, 2012 | 60.83 | 60.98 | 60.41 | 60.49 | 3,577,470 | -0.30(-0.49%) |
Mar 20, 2012 | 60.66 | 61.04 | 60.38 | 60.78 | 3,653,042 | -0.27(-0.43%) |
Mar 19, 2012 | 60.90 | 61.16 | 60.68 | 61.05 | 3,800,349 | +0.12(+0.20%) |
Mar 16, 2012 | 61.15 | 61.23 | 60.80 | 60.93 | 7,360,367 | -0.30(-0.49%) |
Mar 15, 2012 | 60.55 | 61.23 | 60.42 | 61.23 | 4,780,437 | +0.77(+1.27%) |
Mar 14, 2012 | 60.27 | 60.72 | 60.27 | 60.46 | 4,352,333 | +0.08(+0.14%) |
Mar 13, 2012 | 59.70 | 60.39 | 59.53 | 60.38 | 4,567,181 | +0.82(+1.38%) |
Mar 12, 2012 | 59.25 | 59.70 | 59.16 | 59.55 | 3,012,336 | +0.50(+0.85%) |
Mar 09, 2012 | 59.06 | 59.37 | 58.95 | 59.05 | 2,878,501 | +0.06(+0.10%) |
Mar 08, 2012 | 58.55 | 59.14 | 58.49 | 58.99 | 3,826,514 | +0.84(+1.45%) |
Mar 07, 2012 | 57.99 | 58.28 | 57.74 | 58.15 | 4,631,488 | +0.35(+0.61%) |
Mar 06, 2012 | 58.32 | 58.41 | 57.71 | 57.79 | 5,215,113 | -1.44(-2.42%) |
Mar 05, 2012 | 59.46 | 59.49 | 58.76 | 59.23 | 3,971,607 | -0.31(-0.53%) |
Mar 02, 2012 | 59.51 | 59.57 | 59.21 | 59.54 | 4,146,036 | +0.02(+0.03%) |
Mar 01, 2012 | 59.68 | 60.02 | 59.30 | 59.52 | 3,712,726 | -0.07(-0.13%) |
Feb 29, 2012 | 59.96 | 60.08 | 59.36 | 59.59 | 4,818,181 | -0.12(-0.19%) |
Feb 28, 2012 | 59.75 | 60.00 | 59.34 | 59.71 | 3,671,350 | -0.20(-0.34%) |
Feb 27, 2012 | 59.47 | 60.08 | 59.25 | 59.91 | 4,428,745 | -0.09(-0.15%) |
Feb 24, 2012 | 59.89 | 60.18 | 59.78 | 60.00 | 3,711,207 | +0.20(+0.34%) |
Feb 23, 2012 | 59.78 | 59.99 | 59.37 | 59.80 | 5,190,765 | +0.10(+0.16%) |
Feb 22, 2012 | 59.63 | 59.93 | 59.49 | 59.70 | 3,895,204 | +0.11(+0.18%) |
Feb 21, 2012 | 59.69 | 59.90 | 59.46 | 59.59 | 3,537,697 | +0.03(+0.05%) |
Feb 17, 2012 | 59.86 | 59.97 | 59.51 | 59.57 | 4,166,565 | -0.06(-0.10%) |
Feb 16, 2012 | 59.18 | 59.70 | 59.16 | 59.63 | 3,746,483 | +0.44(+0.74%) |
Feb 15, 2012 | 59.47 | 59.68 | 59.02 | 59.19 | 5,360,781 | -0.27(-0.45%) |
Feb 14, 2012 | 59.19 | 59.47 | 58.94 | 59.46 | 4,217,962 | -0.03(-0.05%) |
Feb 13, 2012 | 59.17 | 59.53 | 58.90 | 59.49 | 3,744,866 | +0.60(+1.02%) |
Feb 10, 2012 | 58.92 | 59.17 | 58.62 | 58.88 | 4,566,405 | -0.59(-1.00%) |
Feb 09, 2012 | 59.15 | 59.59 | 59.10 | 59.48 | 4,486,208 | +0.03(+0.06%) |
Feb 08, 2012 | 59.55 | 59.66 | 59.25 | 59.44 | 3,733,380 | +0.05(+0.09%) |
Feb 07, 2012 | 59.01 | 59.61 | 58.58 | 59.39 | 4,378,931 | +0.22(+0.38%) |
Feb 06, 2012 | 58.89 | 59.42 | 58.89 | 59.17 | 3,239,835 | -0.11(-0.19%) |
Feb 03, 2012 | 59.52 | 59.66 | 59.11 | 59.28 | 4,728,765 | +0.20(+0.34%) |
Feb 02, 2012 | 58.96 | 59.31 | 58.83 | 59.08 | 3,385,878 | +0.05(+0.09%) |
Feb 01, 2012 | 59.14 | 59.45 | 58.94 | 59.03 | 4,447,649 | +0.43(+0.74%) |
Jan 31, 2012 | 59.38 | 59.38 | 57.97 | 58.59 | 5,256,745 | -0.43(-0.72%) |
Jan 30, 2012 | 58.45 | 59.19 | 58.40 | 59.02 | 4,649,160 | -0.08(-0.14%) |
Jan 27, 2012 | 58.89 | 59.33 | 58.57 | 59.10 | 5,545,316 | -0.08(-0.14%) |
Jan 26, 2012 | 59.13 | 59.46 | 58.79 | 59.18 | 7,249,560 | +0.74(+1.27%) |
Jan 25, 2012 | 57.64 | 58.56 | 57.44 | 58.44 | 6,529,135 | +0.37(+0.64%) |
Jan 24, 2012 | 57.61 | 58.07 | 57.19 | 58.07 | 5,764,888 | +0.22(+0.37%) |
Jan 23, 2012 | 57.91 | 58.15 | 57.65 | 57.85 | 5,171,750 | -0.03(-0.05%) |
Jan 20, 2012 | 57.74 | 57.91 | 57.41 | 57.88 | 5,212,988 | -0.10(-0.17%) |
Jan 19, 2012 | 57.51 | 58.27 | 57.38 | 57.98 | 5,051,772 | +0.49(+0.86%) |
Jan 18, 2012 | 56.86 | 57.52 | 56.78 | 57.49 | 5,506,605 | +0.57(+1.00%) |
Jan 17, 2012 | 57.34 | 57.68 | 56.85 | 56.92 | 3,988,054 | +0.43(+0.75%) |
Jan 13, 2012 | 56.59 | 56.84 | 56.13 | 56.49 | 4,577,627 | -0.46(-0.81%) |
Jan 12, 2012 | 57.01 | 57.19 | 56.60 | 56.95 | 5,401,759 | +0.34(+0.61%) |
Jan 11, 2012 | 56.25 | 56.69 | 56.14 | 56.61 | 6,608,133 | -0.36(-0.63%) |
Jan 10, 2012 | 57.16 | 57.57 | 56.79 | 56.96 | 5,085,291 | +0.29(+0.51%) |
Jan 09, 2012 | 56.48 | 56.80 | 56.26 | 56.67 | 4,138,449 | +0.34(+0.60%) |
Jan 06, 2012 | 56.61 | 56.92 | 56.30 | 56.34 | 4,201,583 | -0.29(-0.51%) |
Jan 05, 2012 | 56.44 | 56.67 | 55.88 | 56.63 | 4,611,843 | -0.26(-0.45%) |
Jan 04, 2012 | 56.17 | 56.94 | 56.16 | 56.88 | 4,450,398 | +1.66(+3.00%) |
Dec 30, 2011 | 55.49 | 55.65 | 55.14 | 55.23 | 2,525,860 | -0.26(-0.46%) |
Dec 29, 2011 | 54.98 | 55.55 | 54.86 | 55.48 | 2,862,537 | +0.65(+1.18%) |
Dec 28, 2011 | 55.56 | 55.71 | 54.69 | 54.84 | 3,865,821 | -0.76(-1.37%) |
Dec 27, 2011 | 55.35 | 55.84 | 55.15 | 55.60 | 2,488,865 | +0.05(+0.10%) |
Dec 23, 2011 | 54.90 | 55.55 | 54.59 | 55.55 | 3,022,030 | +1.49(+2.75%) |
Dec 21, 2011 | 54.35 | 54.38 | 53.37 | 54.06 | 5,344,604 | -0.21(-0.39%) |
Dec 20, 2011 | 53.51 | 54.33 | 53.30 | 54.27 | 6,892,606 | +1.68(+3.20%) |
Dec 19, 2011 | 53.40 | 53.72 | 52.38 | 52.59 | 5,157,866 | -0.71(-1.33%) |
Dec 16, 2011 | 53.73 | 54.07 | 52.99 | 53.30 | 9,608,130 | +0.01(+0.01%) |
Dec 15, 2011 | 53.67 | 53.91 | 53.11 | 53.29 | 4,804,090 | +0.24(+0.45%) |
Dec 14, 2011 | 53.51 | 53.69 | 52.88 | 53.05 | 6,219,614 | -0.61(-1.13%) |
Dec 13, 2011 | 54.73 | 54.88 | 53.32 | 53.66 | 5,883,536 | -0.80(-1.46%) |
Dec 12, 2011 | 55.34 | 55.40 | 54.08 | 54.46 | 4,939,727 | -1.09(-1.96%) |
Dec 09, 2011 | 54.68 | 55.70 | 54.58 | 55.55 | 6,031,143 | +1.18(+2.16%) |
Dec 08, 2011 | 55.30 | 55.50 | 54.23 | 54.37 | 5,888,491 | -1.30(-2.34%) |
Dec 07, 2011 | 55.43 | 55.90 | 54.59 | 55.67 | 6,372,348 | +0.18(+0.32%) |
Dec 06, 2011 | 55.50 | 55.95 | 55.15 | 55.50 | 8,896,333 | +0.81(+1.48%) |
Dec 05, 2011 | 54.96 | 55.14 | 54.29 | 54.69 | 8,746,639 | +0.79(+1.47%) |
Dec 02, 2011 | 55.00 | 55.05 | 53.42 | 53.90 | 8,254,591 | -0.36(-0.67%) |
Dec 01, 2011 | 54.90 | 54.94 | 54.23 | 54.26 | 5,688,947 | -0.50(-0.91%) |
Nov 30, 2011 | 53.86 | 54.77 | 53.67 | 54.76 | 12,901,204 | +2.57(+4.92%) |
Nov 29, 2011 | 52.71 | 52.83 | 52.05 | 52.19 | 5,702,219 | -0.32(-0.62%) |
Nov 28, 2011 | 52.17 | 52.72 | 52.07 | 52.52 | 7,285,466 | +1.07(+2.09%) |
Nov 25, 2011 | 51.05 | 51.93 | 51.05 | 51.44 | 3,098,806 | +0.40(+0.78%) |
Nov 23, 2011 | 52.09 | 52.14 | 51.01 | 51.05 | 6,141,233 | -1.55(-2.94%) |
Nov 22, 2011 | 52.46 | 53.34 | 52.34 | 52.59 | 6,171,896 | -0.01(-0.01%) |
Nov 21, 2011 | 53.20 | 53.44 | 52.03 | 52.60 | 8,105,515 | -1.44(-2.67%) |
Nov 18, 2011 | 54.15 | 54.36 | 53.67 | 54.04 | 5,854,416 | +0.07(+0.14%) |
Nov 17, 2011 | 54.71 | 54.80 | 53.47 | 53.97 | 7,567,648 | -0.97(-1.76%) |
Nov 16, 2011 | 54.55 | 55.76 | 54.26 | 54.93 | 7,596,259 | +0.00(+0.00%) |
Nov 15, 2011 | 54.65 | 55.28 | 54.39 | 54.93 | 5,368,650 | +0.00(+0.00%) |
Nov 14, 2011 | 54.73 | 55.35 | 54.61 | 54.93 | 4,722,191 | -0.28(-0.51%) |
Nov 11, 2011 | 54.55 | 55.46 | 54.55 | 55.22 | 5,433,273 | +1.32(+2.45%) |
Nov 10, 2011 | 53.89 | 54.46 | 53.44 | 53.89 | 6,924,409 | +0.89(+1.67%) |
Nov 09, 2011 | 53.77 | 53.89 | 52.65 | 53.01 | 9,527,102 | -1.90(-3.46%) |
Nov 08, 2011 | 53.87 | 55.02 | 53.68 | 54.91 | 6,304,765 | +1.44(+2.69%) |
Nov 07, 2011 | 53.19 | 53.81 | 52.54 | 53.47 | 6,425,705 | +0.26(+0.49%) |
Nov 04, 2011 | 52.99 | 53.37 | 52.42 | 53.21 | 5,621,277 | -0.23(-0.43%) |
Nov 03, 2011 | 52.91 | 53.56 | 52.26 | 53.44 | 6,464,694 | +1.06(+2.02%) |
Nov 02, 2011 | 51.93 | 52.77 | 51.90 | 52.38 | 5,304,919 | +1.03(+2.00%) |
Nov 01, 2011 | 52.26 | 52.49 | 51.17 | 51.35 | 8,603,766 | -1.67(-3.15%) |
Oct 31, 2011 | 53.60 | 54.08 | 52.96 | 53.02 | 5,992,546 | -1.33(-2.44%) |
Oct 28, 2011 | 54.71 | 54.91 | 54.02 | 54.35 | 7,827,187 | -0.28(-0.50%) |
Oct 27, 2011 | 53.35 | 55.24 | 52.96 | 54.63 | 11,049,176 | +2.95(+5.70%) |
Oct 26, 2011 | 52.32 | 52.61 | 50.98 | 51.68 | 8,627,277 | -0.01(-0.03%) |
Oct 25, 2011 | 55.14 | 53.02 | 51.18 | 51.69 | 18,854,744 | -3.45(-6.25%) |
Oct 24, 2011 | 53.89 | 55.29 | 53.83 | 55.14 | 8,089,270 | +1.14(+2.11%) |
Oct 21, 2011 | 53.26 | 54.06 | 53.00 | 54.00 | 7,638,589 | +1.21(+2.29%) |
Oct 20, 2011 | 52.18 | 53.05 | 51.74 | 52.79 | 6,089,304 | +0.66(+1.26%) |
Oct 19, 2011 | 52.51 | 52.91 | 51.85 | 52.14 | 5,760,079 | -0.44(-0.84%) |
Oct 18, 2011 | 51.12 | 53.11 | 50.80 | 52.58 | 6,210,327 | +1.66(+3.27%) |
Oct 17, 2011 | 52.76 | 53.04 | 50.77 | 50.92 | 6,496,960 | -2.02(-3.82%) |
Oct 14, 2011 | 52.97 | 53.16 | 52.42 | 52.94 | 4,233,658 | +0.73(+1.40%) |
Oct 13, 2011 | 52.52 | 52.61 | 51.45 | 52.20 | 5,554,151 | -0.38(-0.71%) |
Oct 12, 2011 | 51.49 | 53.24 | 51.49 | 52.58 | 8,439,385 | +1.30(+2.54%) |
Oct 11, 2011 | 51.36 | 51.58 | 50.92 | 51.28 | 4,947,985 | -0.20(-0.39%) |
Oct 10, 2011 | 50.41 | 51.49 | 50.39 | 51.48 | 5,746,046 | +1.95(+3.93%) |
Oct 07, 2011 | 50.46 | 50.63 | 49.03 | 49.53 | 7,886,447 | -0.56(-1.11%) |
Oct 06, 2011 | 49.45 | 50.12 | 49.45 | 50.09 | 7,206,835 | +1.42(+2.92%) |
Oct 05, 2011 | 48.14 | 48.88 | 47.65 | 48.67 | 8,147,466 | +0.35(+0.72%) |
Oct 04, 2011 | 47.06 | 48.43 | 46.05 | 48.32 | 12,950,260 | +0.72(+1.52%) |
Oct 03, 2011 | 48.02 | 49.14 | 47.59 | 47.59 | 11,354,782 | -0.58(-1.20%) |
Sep 30, 2011 | 49.59 | 49.61 | 48.12 | 48.17 | 10,708,153 | -1.84(-3.68%) |
Sep 29, 2011 | 50.30 | 50.78 | 49.32 | 50.01 | 8,395,665 | +0.62(+1.26%) |
Sep 28, 2011 | 51.28 | 51.80 | 49.32 | 49.39 | 8,840,620 | -1.80(-3.51%) |
Sep 27, 2011 | 51.24 | 52.18 | 50.88 | 51.18 | 7,265,730 | +0.73(+1.45%) |
Sep 26, 2011 | 49.92 | 50.50 | 49.28 | 50.45 | 7,501,235 | +0.81(+1.62%) |
Sep 23, 2011 | 48.74 | 49.88 | 48.54 | 49.65 | 6,831,249 | +0.73(+1.50%) |
Sep 22, 2011 | 50.20 | 50.26 | 48.31 | 48.92 | 15,048,432 | -2.31(-4.51%) |
Sep 21, 2011 | 53.23 | 53.52 | 51.18 | 51.22 | 7,388,655 | -1.93(-3.62%) |
Sep 20, 2011 | 53.30 | 53.63 | 52.65 | 53.15 | 5,834,263 | +0.00(+0.00%) |
Sep 19, 2011 | 53.39 | 53.39 | 52.26 | 53.15 | 6,784,968 | -0.89(-1.64%) |
Sep 16, 2011 | 54.64 | 54.79 | 53.69 | 54.04 | 8,982,938 | -0.07(-0.12%) |
Sep 15, 2011 | 53.80 | 54.37 | 53.33 | 54.10 | 6,292,565 | +0.80(+1.50%) |
Sep 14, 2011 | 52.31 | 53.94 | 51.61 | 53.30 | 8,048,954 | +1.09(+2.09%) |
Sep 13, 2011 | 52.53 | 52.87 | 51.79 | 52.21 | 9,640,991 | -0.28(-0.52%) |
Sep 12, 2011 | 51.14 | 52.53 | 51.00 | 52.49 | 8,716,621 | +1.05(+2.05%) |
Sep 09, 2011 | 52.38 | 52.46 | 51.00 | 51.43 | 11,063,311 | -1.75(-3.29%) |
Sep 08, 2011 | 53.60 | 54.12 | 52.86 | 53.18 | 7,037,479 | -0.88(-1.63%) |
Sep 07, 2011 | 53.25 | 54.11 | 52.78 | 54.06 | 7,770,092 | +1.67(+3.19%) |
Sep 06, 2011 | 51.96 | 52.51 | 51.47 | 52.39 | 7,768,853 | -0.85(-1.60%) |
Sep 02, 2011 | 53.69 | 53.90 | 52.96 | 53.24 | 6,544,410 | -1.52(-2.77%) |
Sep 01, 2011 | 55.71 | 56.31 | 54.54 | 54.76 | 6,759,062 | -0.92(-1.65%) |
Aug 31, 2011 | 55.49 | 55.94 | 55.16 | 55.68 | 7,060,306 | +0.61(+1.11%) |
Aug 30, 2011 | 54.81 | 55.43 | 54.16 | 55.07 | 5,565,139 | -0.02(-0.04%) |
Aug 29, 2011 | 54.55 | 55.18 | 54.28 | 55.09 | 5,166,838 | +1.40(+2.61%) |
Aug 26, 2011 | 52.02 | 53.85 | 51.33 | 53.69 | 8,032,792 | +1.22(+2.33%) |
Aug 25, 2011 | 53.98 | 54.12 | 52.20 | 52.47 | 9,842,750 | -1.41(-2.62%) |
Aug 24, 2011 | 53.28 | 53.98 | 52.91 | 53.87 | 7,715,023 | +0.42(+0.78%) |
Aug 23, 2011 | 51.78 | 53.55 | 51.58 | 53.46 | 8,672,316 | +1.83(+3.53%) |
Aug 22, 2011 | 52.57 | 52.69 | 51.33 | 51.63 | 6,608,993 | +0.05(+0.10%) |
Aug 19, 2011 | 51.43 | 52.89 | 51.40 | 51.58 | 9,168,225 | -0.37(-0.71%) |
Aug 18, 2011 | 53.57 | 53.69 | 51.49 | 51.95 | 12,648,533 | -2.36(-4.34%) |
Aug 17, 2011 | 55.15 | 55.71 | 54.07 | 54.30 | 8,091,539 | -0.44(-0.80%) |
Aug 16, 2011 | 55.01 | 55.11 | 54.02 | 54.74 | 7,618,971 | -0.79(-1.42%) |
Aug 15, 2011 | 55.09 | 55.76 | 54.63 | 55.53 | 6,237,315 | +0.51(+0.93%) |
Aug 12, 2011 | 54.58 | 55.16 | 53.85 | 55.01 | 8,579,183 | +0.88(+1.63%) |
Aug 11, 2011 | 52.45 | 54.89 | 52.18 | 54.13 | 10,715,969 | +1.99(+3.82%) |
Aug 10, 2011 | 53.99 | 54.13 | 51.99 | 52.14 | 14,069,527 | -2.97(-5.39%) |
Aug 09, 2011 | 53.82 | 55.23 | 52.03 | 55.11 | 18,016,900 | +2.73(+5.22%) |
Aug 08, 2011 | 53.82 | 54.23 | 52.34 | 52.38 | 17,247,892 | -2.77(-5.03%) |
Aug 05, 2011 | 55.61 | 56.13 | 54.15 | 55.15 | 12,685,024 | +0.35(+0.63%) |
Aug 04, 2011 | 56.70 | 56.70 | 54.73 | 54.81 | 13,595,703 | -2.63(-4.58%) |
Aug 03, 2011 | 57.03 | 57.62 | 56.53 | 57.44 | 9,417,712 | +0.61(+1.07%) |
Aug 02, 2011 | 57.10 | 58.15 | 56.82 | 56.83 | 9,612,916 | -1.00(-1.73%) |
Aug 01, 2011 | 58.64 | 58.77 | 57.01 | 57.83 | 8,999,047 | -0.25(-0.42%) |
Jul 29, 2011 | 57.95 | 58.46 | 57.72 | 58.08 | 7,334,066 | -0.29(-0.49%) |
Jul 28, 2011 | 58.78 | 59.13 | 58.26 | 58.37 | 6,430,366 | -0.34(-0.58%) |
Jul 27, 2011 | 59.78 | 59.80 | 58.49 | 58.71 | 9,988,983 | -1.23(-2.06%) |
Jul 26, 2011 | 61.27 | 61.65 | 59.69 | 59.94 | 17,152,076 | -3.43(-5.41%) |
Jul 25, 2011 | 63.21 | 63.67 | 62.58 | 63.36 | 5,159,107 | -0.21(-0.32%) |
Jul 22, 2011 | 64.04 | 64.24 | 63.39 | 63.57 | 4,270,371 | -0.31(-0.48%) |
Jul 21, 2011 | 63.32 | 64.04 | 62.98 | 63.88 | 5,313,101 | +1.06(+1.69%) |
Jul 20, 2011 | 63.20 | 63.26 | 62.75 | 62.82 | 4,212,887 | -0.01(-0.02%) |
Jul 19, 2011 | 63.28 | 63.28 | 62.24 | 62.83 | 7,137,004 | -0.22(-0.35%) |
Jul 18, 2011 | 63.38 | 63.40 | 62.46 | 63.05 | 4,428,158 | -0.58(-0.91%) |
Jul 15, 2011 | 63.45 | 63.74 | 63.13 | 63.63 | 5,887,472 | +0.33(+0.52%) |
Jul 14, 2011 | 63.20 | 63.84 | 63.02 | 63.30 | 8,097,522 | -0.81(-1.26%) |
Jul 13, 2011 | 64.04 | 64.85 | 64.00 | 64.11 | 4,225,115 | +0.21(+0.32%) |
Jul 12, 2011 | 64.72 | 64.80 | 63.85 | 63.90 | 6,868,702 | -0.45(-0.70%) |
Jul 11, 2011 | 64.28 | 64.65 | 64.02 | 64.36 | 6,766,937 | -0.71(-1.09%) |
Jul 08, 2011 | 64.73 | 65.10 | 64.64 | 65.06 | 4,523,370 | -0.23(-0.36%) |
Jul 07, 2011 | 65.14 | 65.44 | 64.76 | 65.30 | 4,969,324 | +0.49(+0.75%) |
Jul 06, 2011 | 64.06 | 64.98 | 64.05 | 64.81 | 5,526,228 | +0.73(+1.14%) |
Jul 05, 2011 | 64.25 | 64.56 | 64.02 | 64.08 | 4,596,930 | -0.35(-0.55%) |
Jul 01, 2011 | 63.20 | 64.62 | 63.20 | 64.43 | 6,991,206 | +1.21(+1.92%) |
Jun 30, 2011 | 62.24 | 63.36 | 62.22 | 63.22 | 6,304,185 | +1.16(+1.87%) |
Jun 29, 2011 | 62.26 | 62.41 | 61.77 | 62.06 | 4,608,666 | +0.06(+0.10%) |
Jun 28, 2011 | 61.74 | 62.00 | 61.60 | 62.00 | 4,095,869 | +0.51(+0.83%) |
Jun 27, 2011 | 60.71 | 61.75 | 60.55 | 61.48 | 4,176,712 | +0.91(+1.50%) |
Jun 24, 2011 | 61.55 | 61.67 | 60.44 | 60.58 | 6,271,261 | -0.97(-1.57%) |
Jun 23, 2011 | 61.34 | 61.60 | 60.47 | 61.55 | 5,707,594 | -0.31(-0.50%) |
Jun 22, 2011 | 62.20 | 62.60 | 61.80 | 61.85 | 4,016,146 | -0.42(-0.67%) |
Jun 21, 2011 | 61.86 | 62.51 | 61.54 | 62.27 | 3,654,640 | +0.58(+0.94%) |
Jun 20, 2011 | 61.64 | 61.84 | 61.55 | 61.69 | 3,040,739 | +0.52(+0.85%) |
Jun 17, 2011 | 61.52 | 61.74 | 61.01 | 61.17 | 5,647,700 | +0.13(+0.22%) |
Jun 16, 2011 | 60.70 | 61.24 | 60.43 | 61.04 | 4,494,781 | +0.37(+0.60%) |
Jun 15, 2011 | 61.12 | 61.37 | 60.37 | 60.67 | 5,112,748 | -1.04(-1.68%) |
Jun 14, 2011 | 61.51 | 61.98 | 61.34 | 61.71 | 4,259,609 | +0.86(+1.41%) |
Jun 13, 2011 | 60.75 | 61.23 | 60.59 | 60.85 | 3,815,776 | +0.38(+0.63%) |
Jun 10, 2011 | 60.95 | 61.25 | 60.41 | 60.47 | 4,148,721 | -0.82(-1.34%) |
Jun 09, 2011 | 60.89 | 61.60 | 60.65 | 61.29 | 3,740,830 | +0.70(+1.15%) |
Jun 08, 2011 | 60.61 | 60.88 | 60.23 | 60.59 | 5,206,079 | +0.04(+0.07%) |
Jun 07, 2011 | 60.56 | 61.31 | 60.48 | 60.55 | 4,577,989 | +0.15(+0.25%) |
Jun 06, 2011 | 60.24 | 60.61 | 60.15 | 60.40 | 4,447,747 | -0.05(-0.09%) |
Jun 03, 2011 | 60.11 | 60.81 | 60.11 | 60.45 | 4,663,530 | -0.85(-1.38%) |
May 24, 2011 | 61.93 | 61.93 | 61.27 | 61.30 | 4,828,617 | -0.35(-0.56%) |
May 23, 2011 | 61.51 | 61.90 | 61.16 | 61.64 | 4,486,077 | -0.71(-1.14%) |
May 20, 2011 | 63.02 | 63.08 | 62.07 | 62.36 | 5,232,766 | -0.77(-1.21%) |
May 19, 2011 | 62.88 | 63.32 | 62.60 | 63.12 | 3,580,966 | +0.51(+0.82%) |
May 18, 2011 | 62.46 | 62.77 | 61.82 | 62.61 | 5,013,051 | +0.42(+0.68%) |
May 17, 2011 | 63.13 | 63.25 | 61.71 | 62.19 | 7,316,839 | -1.06(-1.68%) |
May 16, 2011 | 63.30 | 63.76 | 63.13 | 63.25 | 3,934,142 | -0.36(-0.57%) |
May 13, 2011 | 64.01 | 64.39 | 63.07 | 63.62 | 4,407,852 | -0.42(-0.66%) |
May 12, 2011 | 63.07 | 64.23 | 63.02 | 64.04 | 5,964,370 | +0.75(+1.18%) |
May 11, 2011 | 63.46 | 63.61 | 62.58 | 63.29 | 5,220,324 | -0.13(-0.20%) |
May 10, 2011 | 63.77 | 63.89 | 63.36 | 63.42 | 4,960,627 | -0.19(-0.29%) |
May 09, 2011 | 63.15 | 63.91 | 63.15 | 63.60 | 3,078,628 | +0.26(+0.41%) |
May 06, 2011 | 63.43 | 64.16 | 63.19 | 63.34 | 5,542,083 | +0.45(+0.72%) |
May 05, 2011 | 63.35 | 63.80 | 62.55 | 62.89 | 6,281,212 | -0.85(-1.33%) |
May 04, 2011 | 63.97 | 64.27 | 63.44 | 63.74 | 4,874,676 | -0.42(-0.65%) |
May 03, 2011 | 64.23 | 64.60 | 63.99 | 64.16 | 4,435,845 | -0.06(-0.09%) |