Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 65.43 | 65.48 | 64.83 | 65.09 | 532,434 | -0.30(-0.46%) |
Jan 30, 2012 | 65.02 | 65.51 | 65.00 | 65.39 | 919,907 | -0.11(-0.17%) |
Jan 27, 2012 | 65.34 | 65.65 | 64.87 | 65.50 | 1,260,177 | +0.16(+0.25%) |
Jan 26, 2012 | 65.84 | 65.87 | 65.06 | 65.34 | 1,639,637 | -0.02(-0.03%) |
Jan 25, 2012 | 64.85 | 65.39 | 64.49 | 65.36 | 1,513,523 | +0.72(+1.11%) |
Jan 24, 2012 | 64.33 | 64.65 | 64.21 | 64.64 | 789,756 | +1.13(+1.78%) |
Jan 23, 2012 | 63.64 | 63.80 | 63.13 | 63.51 | 1,023,121 | +0.07(+0.12%) |
Jan 20, 2012 | 63.78 | 63.78 | 63.21 | 63.43 | 1,180,397 | +0.51(+0.82%) |
Jan 19, 2012 | 62.62 | 62.99 | 62.56 | 62.92 | 1,080,725 | -0.65(-1.03%) |
Jan 18, 2012 | 63.24 | 63.61 | 63.12 | 63.57 | 922,100 | +0.51(+0.82%) |
Jan 17, 2012 | 63.38 | 63.48 | 62.92 | 63.06 | 770,550 | +0.37(+0.60%) |
Jan 13, 2012 | 62.37 | 62.77 | 62.04 | 62.69 | 1,146,671 | -0.59(-0.93%) |
Jan 12, 2012 | 63.21 | 63.43 | 62.92 | 63.27 | 1,183,331 | -0.07(-0.12%) |
Jan 11, 2012 | 62.82 | 63.51 | 62.67 | 63.35 | 924,875 | -1.07(-1.65%) |
Jan 10, 2012 | 64.65 | 64.72 | 64.24 | 64.41 | 693,428 | +0.03(+0.05%) |
Jan 09, 2012 | 64.58 | 64.58 | 64.05 | 64.38 | 411,770 | +0.49(+0.77%) |
Jan 06, 2012 | 64.33 | 64.35 | 63.66 | 63.89 | 420,073 | -0.77(-1.19%) |
Jan 05, 2012 | 64.55 | 64.66 | 64.19 | 64.66 | 508,153 | -0.18(-0.28%) |
Jan 04, 2012 | 64.82 | 65.01 | 64.53 | 64.85 | 551,083 | +0.62(+0.96%) |
Dec 30, 2011 | 63.88 | 64.28 | 63.88 | 64.23 | 394,452 | +0.20(+0.31%) |
Dec 29, 2011 | 63.39 | 64.04 | 63.30 | 64.03 | 622,879 | +0.59(+0.93%) |
Dec 28, 2011 | 63.82 | 63.91 | 63.40 | 63.44 | 317,300 | -0.22(-0.35%) |
Dec 27, 2011 | 63.36 | 63.77 | 63.24 | 63.66 | 289,430 | +0.34(+0.53%) |
Dec 23, 2011 | 63.07 | 63.32 | 62.93 | 63.32 | 323,188 | +1.09(+1.76%) |
Dec 21, 2011 | 62.00 | 62.32 | 61.64 | 62.23 | 767,197 | -0.12(-0.19%) |
Dec 20, 2011 | 62.13 | 62.45 | 62.07 | 62.35 | 611,618 | +0.81(+1.31%) |
Dec 19, 2011 | 61.83 | 61.99 | 61.38 | 61.54 | 952,493 | -0.10(-0.17%) |
Dec 16, 2011 | 62.04 | 62.22 | 61.36 | 61.64 | 892,290 | -0.45(-0.72%) |
Dec 15, 2011 | 62.16 | 62.23 | 61.66 | 62.09 | 490,346 | +0.27(+0.44%) |
Dec 14, 2011 | 62.41 | 62.48 | 61.77 | 61.82 | 1,074,351 | -0.94(-1.50%) |
Dec 13, 2011 | 63.41 | 63.76 | 62.60 | 62.76 | 634,283 | -0.37(-0.59%) |
Dec 12, 2011 | 63.15 | 63.22 | 62.81 | 63.13 | 691,506 | +0.45(+0.71%) |
Dec 09, 2011 | 62.45 | 62.88 | 62.30 | 62.69 | 969,710 | -0.21(-0.33%) |
Dec 08, 2011 | 63.34 | 63.49 | 62.79 | 62.89 | 769,409 | -0.32(-0.50%) |
Dec 07, 2011 | 62.63 | 63.41 | 62.49 | 63.21 | 640,713 | +0.67(+1.07%) |
Dec 06, 2011 | 62.42 | 62.80 | 62.16 | 62.54 | 493,524 | +0.32(+0.52%) |
Dec 05, 2011 | 62.64 | 62.66 | 61.83 | 62.22 | 431,668 | +0.19(+0.31%) |
Dec 02, 2011 | 62.20 | 62.33 | 61.77 | 62.02 | 532,053 | -0.35(-0.55%) |
Dec 01, 2011 | 62.91 | 63.25 | 62.18 | 62.37 | 648,523 | -0.53(-0.84%) |
Nov 30, 2011 | 62.61 | 63.10 | 62.44 | 62.90 | 775,862 | +2.12(+3.49%) |
Nov 29, 2011 | 60.25 | 61.20 | 60.14 | 60.77 | 1,116,837 | +0.49(+0.82%) |
Nov 28, 2011 | 60.42 | 60.60 | 60.07 | 60.28 | 640,639 | +1.50(+2.55%) |
Nov 25, 2011 | 59.01 | 59.59 | 58.75 | 58.78 | 485,756 | +0.33(+0.57%) |
Nov 23, 2011 | 58.92 | 59.06 | 58.37 | 58.45 | 1,149,417 | -1.73(-2.87%) |
Nov 22, 2011 | 60.05 | 60.58 | 59.78 | 60.18 | 742,016 | +0.68(+1.15%) |
Nov 21, 2011 | 59.50 | 59.73 | 59.10 | 59.50 | 938,154 | -1.33(-2.19%) |
Nov 18, 2011 | 61.22 | 61.36 | 60.57 | 60.83 | 553,119 | -0.58(-0.95%) |
Nov 17, 2011 | 61.64 | 62.05 | 61.10 | 61.41 | 833,659 | +0.46(+0.76%) |
Nov 16, 2011 | 60.91 | 61.68 | 60.82 | 60.94 | 731,386 | -1.51(-2.42%) |
Nov 15, 2011 | 62.29 | 62.66 | 61.97 | 62.46 | 561,328 | +0.99(+1.61%) |
Nov 14, 2011 | 61.85 | 61.91 | 61.26 | 61.47 | 826,633 | -1.26(-2.01%) |
Nov 11, 2011 | 61.94 | 62.75 | 61.88 | 62.73 | 483,879 | +1.59(+2.61%) |
Nov 10, 2011 | 61.59 | 61.59 | 60.43 | 61.13 | 610,419 | -0.07(-0.12%) |
Nov 09, 2011 | 61.64 | 61.94 | 60.85 | 61.21 | 618,360 | -1.76(-2.80%) |
Nov 08, 2011 | 62.45 | 63.05 | 62.30 | 62.97 | 558,095 | +0.83(+1.34%) |
Nov 07, 2011 | 61.42 | 62.19 | 61.37 | 62.14 | 468,614 | +0.44(+0.71%) |
Nov 04, 2011 | 61.71 | 61.94 | 60.99 | 61.70 | 583,863 | -0.41(-0.66%) |
Nov 03, 2011 | 61.30 | 62.18 | 60.63 | 62.11 | 828,974 | +1.76(+2.92%) |
Nov 02, 2011 | 60.38 | 60.60 | 59.98 | 60.35 | 536,674 | -0.04(-0.07%) |
Nov 01, 2011 | 59.85 | 61.05 | 59.62 | 60.39 | 1,084,873 | -0.50(-0.82%) |
Oct 31, 2011 | 62.13 | 62.26 | 60.86 | 60.89 | 858,462 | -1.37(-2.21%) |
Oct 28, 2011 | 63.00 | 63.18 | 62.18 | 62.27 | 930,625 | -0.37(-0.60%) |
Oct 27, 2011 | 62.31 | 62.97 | 61.72 | 62.64 | 769,299 | +0.68(+1.09%) |
Oct 26, 2011 | 62.04 | 62.08 | 60.93 | 61.97 | 549,185 | +0.78(+1.27%) |
Oct 25, 2011 | 61.90 | 61.97 | 61.05 | 61.19 | 889,760 | -1.71(-2.72%) |
Oct 24, 2011 | 62.60 | 63.10 | 62.52 | 62.90 | 725,314 | +0.65(+1.04%) |
Oct 21, 2011 | 62.41 | 62.61 | 61.89 | 62.25 | 861,392 | +0.85(+1.39%) |
Oct 20, 2011 | 61.38 | 61.61 | 60.86 | 61.40 | 749,842 | +0.21(+0.34%) |
Oct 19, 2011 | 61.40 | 62.00 | 61.00 | 61.19 | 1,057,971 | +1.56(+2.61%) |
Oct 18, 2011 | 58.64 | 60.17 | 58.33 | 59.64 | 735,763 | +1.07(+1.82%) |
Oct 17, 2011 | 59.56 | 59.67 | 58.42 | 58.57 | 1,196,021 | -1.83(-3.03%) |
Oct 14, 2011 | 60.13 | 60.52 | 59.85 | 60.40 | 1,959,593 | +0.43(+0.72%) |
Oct 13, 2011 | 59.43 | 60.06 | 59.25 | 59.97 | 683,060 | -0.02(-0.04%) |
Oct 12, 2011 | 59.10 | 60.19 | 59.03 | 59.99 | 1,057,223 | +1.37(+2.34%) |
Oct 11, 2011 | 58.45 | 58.69 | 58.27 | 58.62 | 577,533 | +0.14(+0.24%) |
Oct 10, 2011 | 58.17 | 58.82 | 58.17 | 58.48 | 522,486 | +0.75(+1.30%) |
Oct 07, 2011 | 58.53 | 58.54 | 57.63 | 57.73 | 878,692 | +0.08(+0.14%) |
Oct 06, 2011 | 57.43 | 57.67 | 57.08 | 57.65 | 937,284 | +1.41(+2.51%) |
Oct 05, 2011 | 55.76 | 56.27 | 55.40 | 56.23 | 760,686 | +0.71(+1.27%) |
Oct 04, 2011 | 54.53 | 55.58 | 53.80 | 55.53 | 1,118,302 | +0.32(+0.57%) |
Oct 03, 2011 | 55.54 | 56.40 | 55.21 | 55.21 | 1,103,654 | -0.57(-1.03%) |
Sep 30, 2011 | 56.03 | 56.53 | 55.65 | 55.79 | 1,256,487 | -1.06(-1.86%) |
Sep 29, 2011 | 57.56 | 57.61 | 56.15 | 56.84 | 1,395,827 | -0.03(-0.05%) |
Sep 28, 2011 | 58.26 | 58.45 | 56.85 | 56.87 | 929,580 | -1.24(-2.14%) |
Sep 27, 2011 | 58.15 | 58.78 | 57.95 | 58.12 | 1,049,972 | +1.29(+2.28%) |
Sep 26, 2011 | 56.18 | 56.89 | 55.65 | 56.82 | 1,281,492 | +1.60(+2.90%) |
Sep 23, 2011 | 54.50 | 55.32 | 54.42 | 55.22 | 841,145 | +0.77(+1.42%) |
Sep 22, 2011 | 54.20 | 54.64 | 53.83 | 54.45 | 1,355,747 | -1.31(-2.35%) |
Sep 21, 2011 | 56.98 | 57.23 | 55.76 | 55.76 | 847,179 | -1.54(-2.68%) |
Sep 20, 2011 | 56.79 | 57.77 | 56.54 | 57.29 | 610,883 | +1.29(+2.30%) |
Sep 19, 2011 | 55.85 | 56.32 | 55.49 | 56.01 | 959,887 | -1.69(-2.93%) |
Sep 16, 2011 | 57.26 | 57.79 | 57.13 | 57.70 | 964,741 | +0.30(+0.52%) |
Sep 15, 2011 | 57.23 | 57.44 | 56.64 | 57.40 | 811,884 | +0.33(+0.58%) |
Sep 14, 2011 | 56.58 | 57.45 | 55.99 | 57.06 | 1,026,495 | +1.12(+2.01%) |
Sep 13, 2011 | 55.76 | 56.11 | 55.24 | 55.94 | 938,486 | +0.44(+0.79%) |
Sep 12, 2011 | 54.74 | 55.56 | 54.73 | 55.50 | 1,235,381 | -0.32(-0.57%) |
Sep 09, 2011 | 56.29 | 56.51 | 55.62 | 55.82 | 799,421 | -1.20(-2.11%) |
Sep 08, 2011 | 57.34 | 57.93 | 56.98 | 57.02 | 649,755 | -0.79(-1.37%) |
Sep 07, 2011 | 57.09 | 57.81 | 56.91 | 57.81 | 700,662 | +1.33(+2.35%) |
Sep 06, 2011 | 56.17 | 56.69 | 55.57 | 56.49 | 1,813,580 | -1.49(-2.57%) |
Sep 02, 2011 | 57.55 | 58.18 | 57.34 | 57.98 | 1,244,397 | +0.24(+0.41%) |
Sep 01, 2011 | 58.01 | 58.28 | 57.69 | 57.74 | 823,681 | -0.04(-0.06%) |
Aug 31, 2011 | 57.45 | 58.19 | 57.38 | 57.78 | 1,035,968 | +1.31(+2.32%) |
Aug 30, 2011 | 56.26 | 56.80 | 55.62 | 56.47 | 934,564 | -0.96(-1.68%) |
Aug 29, 2011 | 56.48 | 57.45 | 56.45 | 57.43 | 876,760 | +1.39(+2.48%) |
Aug 26, 2011 | 55.67 | 56.29 | 54.82 | 56.04 | 1,444,809 | +1.38(+2.53%) |
Aug 25, 2011 | 55.05 | 55.40 | 54.40 | 54.66 | 2,308,199 | +1.59(+3.00%) |
Aug 24, 2011 | 52.12 | 53.26 | 52.07 | 53.07 | 1,640,444 | -1.11(-2.05%) |
Aug 23, 2011 | 53.38 | 54.23 | 53.01 | 54.18 | 1,753,584 | +1.03(+1.94%) |
Aug 22, 2011 | 54.12 | 54.12 | 53.08 | 53.15 | 824,307 | +0.49(+0.93%) |
Aug 19, 2011 | 53.10 | 53.97 | 52.59 | 52.66 | 1,609,844 | -1.89(-3.47%) |
Aug 18, 2011 | 54.85 | 54.91 | 53.95 | 54.55 | 1,009,965 | -1.50(-2.68%) |
Aug 17, 2011 | 56.31 | 56.62 | 55.91 | 56.06 | 928,155 | -0.11(-0.19%) |
Aug 16, 2011 | 55.52 | 56.77 | 55.52 | 56.16 | 1,298,206 | -0.20(-0.36%) |
Aug 15, 2011 | 55.75 | 56.41 | 55.72 | 56.36 | 1,164,088 | +1.00(+1.81%) |
Aug 12, 2011 | 54.96 | 55.37 | 54.50 | 55.36 | 3,973,494 | +1.26(+2.33%) |
Aug 11, 2011 | 52.65 | 54.41 | 52.65 | 54.10 | 3,189,315 | +1.70(+3.24%) |
Aug 10, 2011 | 53.59 | 53.83 | 52.21 | 52.41 | 2,603,373 | -1.55(-2.88%) |
Aug 09, 2011 | 54.91 | 54.32 | 52.02 | 53.96 | 3,244,933 | +0.56(+1.05%) |
Aug 08, 2011 | 54.91 | 55.75 | 53.34 | 53.40 | 1,490,978 | -2.90(-5.15%) |
Aug 05, 2011 | 56.57 | 57.02 | 55.29 | 56.30 | 1,742,861 | +0.89(+1.60%) |
Aug 04, 2011 | 57.37 | 57.67 | 55.39 | 55.41 | 1,560,053 | -2.55(-4.40%) |
Aug 03, 2011 | 57.83 | 58.06 | 57.08 | 57.96 | 1,000,516 | +0.77(+1.35%) |
Aug 02, 2011 | 57.92 | 58.18 | 57.13 | 57.19 | 1,266,228 | -1.09(-1.88%) |
Aug 01, 2011 | 58.48 | 59.29 | 57.69 | 58.29 | 697,947 | -0.19(-0.33%) |
Jul 29, 2011 | 58.68 | 59.21 | 58.45 | 58.48 | 607,609 | -0.48(-0.81%) |
Jul 28, 2011 | 59.11 | 59.46 | 58.86 | 58.96 | 389,641 | +0.12(+0.20%) |
Jul 27, 2011 | 59.85 | 59.86 | 58.75 | 58.84 | 1,178,028 | -1.32(-2.20%) |
Jul 26, 2011 | 59.93 | 60.29 | 59.40 | 60.17 | 714,245 | +0.98(+1.65%) |
Jul 25, 2011 | 59.25 | 59.60 | 59.07 | 59.19 | 645,281 | -0.35(-0.59%) |
Jul 22, 2011 | 59.69 | 59.71 | 59.45 | 59.54 | 482,731 | +0.21(+0.35%) |
Jul 21, 2011 | 58.79 | 59.44 | 58.64 | 59.33 | 881,950 | +1.37(+2.36%) |
Jul 20, 2011 | 57.75 | 58.18 | 57.52 | 57.96 | 627,176 | +0.62(+1.08%) |
Jul 19, 2011 | 57.04 | 57.52 | 57.00 | 57.34 | 622,745 | +0.09(+0.15%) |
Jul 18, 2011 | 57.57 | 57.73 | 56.83 | 57.26 | 670,643 | -0.75(-1.29%) |
Jul 15, 2011 | 58.14 | 58.26 | 57.71 | 58.01 | 811,616 | -0.05(-0.09%) |
Jul 14, 2011 | 58.61 | 58.85 | 57.92 | 58.06 | 602,351 | -0.46(-0.79%) |
Jul 13, 2011 | 58.34 | 58.93 | 58.26 | 58.52 | 605,166 | +0.47(+0.81%) |
Jul 12, 2011 | 58.03 | 58.53 | 57.93 | 58.05 | 814,657 | -0.81(-1.38%) |
Jul 11, 2011 | 59.04 | 59.21 | 58.71 | 58.86 | 613,207 | -1.24(-2.06%) |
Jul 08, 2011 | 60.12 | 60.43 | 59.80 | 60.10 | 498,248 | -0.10(-0.17%) |
Jul 07, 2011 | 60.17 | 60.30 | 59.89 | 60.20 | 333,470 | +0.19(+0.32%) |
Jul 06, 2011 | 60.16 | 60.23 | 59.66 | 60.01 | 635,768 | -0.22(-0.36%) |
Jul 05, 2011 | 60.69 | 60.73 | 60.16 | 60.22 | 1,067,476 | +0.89(+1.50%) |
Jul 01, 2011 | 58.74 | 59.40 | 58.61 | 59.33 | 873,521 | +0.40(+0.67%) |
Jun 30, 2011 | 58.48 | 59.01 | 58.45 | 58.93 | 490,548 | +0.56(+0.96%) |
Jun 29, 2011 | 58.32 | 58.57 | 58.03 | 58.37 | 774,452 | +0.09(+0.15%) |
Jun 28, 2011 | 57.89 | 58.45 | 57.83 | 58.29 | 1,373,859 | -0.12(-0.21%) |
Jun 27, 2011 | 58.27 | 58.69 | 58.20 | 58.41 | 547,024 | +0.58(+1.00%) |
Jun 24, 2011 | 57.98 | 58.08 | 57.62 | 57.83 | 631,694 | -0.22(-0.37%) |
Jun 23, 2011 | 57.52 | 58.07 | 57.31 | 58.05 | 883,278 | -0.08(-0.14%) |
Jun 22, 2011 | 58.24 | 58.60 | 58.08 | 58.13 | 878,250 | -1.17(-1.97%) |
Jun 21, 2011 | 58.82 | 59.52 | 58.75 | 59.29 | 637,584 | +0.81(+1.38%) |
Jun 20, 2011 | 58.53 | 58.57 | 58.38 | 58.49 | 392,695 | +0.19(+0.32%) |
Jun 17, 2011 | 58.74 | 58.90 | 58.14 | 58.30 | 562,968 | -0.14(-0.25%) |
Jun 16, 2011 | 57.93 | 58.60 | 57.86 | 58.45 | 763,194 | -0.19(-0.32%) |
Jun 15, 2011 | 58.93 | 59.16 | 58.42 | 58.63 | 982,263 | -1.00(-1.68%) |
Jun 14, 2011 | 59.92 | 59.95 | 59.39 | 59.63 | 681,175 | -0.01(-0.02%) |
Jun 13, 2011 | 59.81 | 59.93 | 59.45 | 59.65 | 453,797 | +0.14(+0.23%) |
Jun 10, 2011 | 60.40 | 60.45 | 59.37 | 59.51 | 865,111 | -1.24(-2.04%) |
Jun 09, 2011 | 60.30 | 60.92 | 60.11 | 60.75 | 814,335 | +1.06(+1.77%) |
Jun 08, 2011 | 59.86 | 59.99 | 59.62 | 59.69 | 733,214 | -0.79(-1.31%) |
Jun 07, 2011 | 60.74 | 60.86 | 60.48 | 60.48 | 771,951 | +0.13(+0.21%) |
Jun 06, 2011 | 61.20 | 61.28 | 60.24 | 60.35 | 640,146 | -0.55(-0.91%) |
Jun 03, 2011 | 60.54 | 61.03 | 60.48 | 60.91 | 661,529 | +2.10(+3.57%) |
May 24, 2011 | 59.17 | 59.27 | 58.78 | 58.80 | 396,859 | +0.01(+0.01%) |
May 23, 2011 | 58.84 | 59.07 | 58.63 | 58.80 | 459,387 | -1.11(-1.85%) |
May 20, 2011 | 59.88 | 60.18 | 59.51 | 59.91 | 394,703 | -0.39(-0.64%) |
May 19, 2011 | 60.17 | 60.40 | 59.75 | 60.30 | 525,350 | +0.56(+0.94%) |
May 18, 2011 | 59.27 | 59.87 | 59.18 | 59.73 | 612,433 | -0.01(-0.01%) |
May 17, 2011 | 59.54 | 60.12 | 59.37 | 59.74 | 735,323 | -0.60(-1.00%) |
May 16, 2011 | 60.78 | 60.89 | 60.27 | 60.35 | 541,908 | -0.11(-0.18%) |
May 13, 2011 | 60.56 | 60.66 | 60.08 | 60.45 | 524,257 | +0.02(+0.04%) |
May 12, 2011 | 59.87 | 60.55 | 59.63 | 60.43 | 660,148 | +0.08(+0.13%) |
May 11, 2011 | 60.87 | 61.00 | 60.02 | 60.35 | 769,944 | +0.14(+0.24%) |
May 10, 2011 | 59.91 | 60.25 | 59.76 | 60.21 | 642,861 | +0.53(+0.89%) |
May 09, 2011 | 59.49 | 59.73 | 59.19 | 59.68 | 591,308 | +0.55(+0.93%) |
May 06, 2011 | 59.31 | 59.81 | 58.84 | 59.13 | 978,456 | +0.98(+1.68%) |
May 05, 2011 | 58.34 | 58.73 | 58.13 | 58.15 | 1,209,962 | +0.22(+0.39%) |
May 04, 2011 | 58.19 | 58.20 | 57.59 | 57.93 | 745,835 | -0.30(-0.51%) |
May 03, 2011 | 58.16 | 58.49 | 57.93 | 58.22 | 701,161 | -0.64(-1.09%) |
May 02, 2011 | 58.85 | 58.89 | 58.81 | 58.86 | 556,937 | +0.29(+0.49%) |
Apr 29, 2011 | 58.46 | 58.68 | 58.42 | 58.57 | 376,655 | +0.12(+0.21%) |
Apr 28, 2011 | 57.96 | 58.56 | 57.96 | 58.45 | 475,600 | +0.03(+0.05%) |
Apr 27, 2011 | 57.75 | 58.54 | 57.65 | 58.42 | 863,210 | +1.36(+2.38%) |
Apr 26, 2011 | 57.00 | 57.29 | 56.80 | 57.06 | 554,420 | +0.06(+0.11%) |
Apr 25, 2011 | 56.98 | 57.11 | 56.88 | 57.00 | 215,990 | -0.17(-0.29%) |
Apr 21, 2011 | 57.39 | 57.48 | 57.06 | 57.16 | 377,843 | +0.29(+0.51%) |
Apr 20, 2011 | 57.29 | 57.40 | 56.85 | 56.88 | 418,782 | +0.34(+0.60%) |
Apr 19, 2011 | 56.31 | 56.66 | 56.26 | 56.54 | 382,423 | +0.99(+1.79%) |
Apr 18, 2011 | 55.52 | 55.72 | 55.06 | 55.54 | 768,681 | -1.20(-2.12%) |
Apr 15, 2011 | 56.44 | 56.95 | 56.34 | 56.75 | 421,589 | +0.40(+0.72%) |
Apr 14, 2011 | 56.24 | 56.49 | 56.03 | 56.34 | 585,179 | +0.32(+0.58%) |
Apr 13, 2011 | 56.26 | 56.44 | 55.90 | 56.02 | 468,556 | +0.53(+0.95%) |
Apr 12, 2011 | 56.00 | 56.03 | 55.40 | 55.49 | 1,001,710 | -0.63(-1.13%) |
Apr 11, 2011 | 56.36 | 56.47 | 55.98 | 56.13 | 350,153 | -0.38(-0.68%) |
Apr 08, 2011 | 56.70 | 56.70 | 56.34 | 56.51 | 384,182 | +0.08(+0.14%) |
Apr 07, 2011 | 56.31 | 56.84 | 56.17 | 56.43 | 452,461 | -0.04(-0.06%) |
Apr 06, 2011 | 56.44 | 56.75 | 56.23 | 56.47 | 550,354 | +0.19(+0.35%) |
Apr 05, 2011 | 55.88 | 56.36 | 55.76 | 56.27 | 620,322 | +1.02(+1.85%) |
Apr 04, 2011 | 55.58 | 55.62 | 55.18 | 55.25 | 438,640 | -0.10(-0.18%) |
Apr 01, 2011 | 55.19 | 55.64 | 55.03 | 55.35 | 526,508 | +0.48(+0.88%) |
Mar 31, 2011 | 55.04 | 55.28 | 54.78 | 54.87 | 531,502 | +0.37(+0.69%) |
Mar 30, 2011 | 54.28 | 54.62 | 54.00 | 54.49 | 734,282 | +0.73(+1.35%) |
Mar 29, 2011 | 53.28 | 53.85 | 53.21 | 53.77 | 636,838 | +0.06(+0.12%) |
Mar 28, 2011 | 53.79 | 53.94 | 53.64 | 53.70 | 1,000,602 | -0.29(-0.53%) |
Mar 25, 2011 | 53.73 | 54.23 | 53.67 | 53.99 | 529,001 | +0.22(+0.40%) |
Mar 24, 2011 | 53.56 | 54.06 | 53.47 | 53.77 | 554,256 | +0.12(+0.23%) |
Mar 23, 2011 | 53.27 | 53.89 | 53.20 | 53.65 | 1,028,034 | -0.12(-0.23%) |
Mar 22, 2011 | 53.76 | 53.94 | 53.61 | 53.77 | 1,045,479 | -0.24(-0.45%) |
Mar 21, 2011 | 53.88 | 54.15 | 53.82 | 54.02 | 784,184 | +0.84(+1.57%) |
Mar 18, 2011 | 53.46 | 53.49 | 53.01 | 53.18 | 705,538 | +0.47(+0.89%) |
Mar 17, 2011 | 52.69 | 53.14 | 52.50 | 52.72 | 762,848 | +0.98(+1.89%) |
Mar 16, 2011 | 52.86 | 52.97 | 51.29 | 51.74 | 2,181,650 | -1.41(-2.65%) |
Mar 15, 2011 | 52.82 | 53.27 | 52.82 | 53.15 | 1,520,975 | -1.66(-3.02%) |
Mar 14, 2011 | 54.33 | 54.84 | 54.31 | 54.80 | 921,831 | +0.03(+0.05%) |
Mar 11, 2011 | 54.25 | 54.99 | 54.25 | 54.77 | 653,176 | -0.21(-0.38%) |
Mar 10, 2011 | 54.83 | 55.22 | 54.73 | 54.98 | 981,343 | -1.07(-1.90%) |
Mar 09, 2011 | 55.86 | 56.08 | 55.67 | 56.05 | 520,672 | -0.04(-0.08%) |
Mar 08, 2011 | 55.35 | 56.23 | 55.16 | 56.09 | 792,569 | +0.28(+0.50%) |
Mar 07, 2011 | 55.98 | 56.20 | 55.63 | 55.81 | 1,086,804 | -0.45(-0.79%) |
Mar 04, 2011 | 56.11 | 56.31 | 55.67 | 56.26 | 805,479 | +0.12(+0.22%) |
Mar 03, 2011 | 55.94 | 56.21 | 55.59 | 56.13 | 796,631 | +0.60(+1.08%) |
Mar 02, 2011 | 55.83 | 56.11 | 55.43 | 55.54 | 552,702 | -0.24(-0.43%) |
Mar 01, 2011 | 56.27 | 56.37 | 55.75 | 55.78 | 848,986 | +0.16(+0.29%) |
Feb 28, 2011 | 55.68 | 55.95 | 55.49 | 55.61 | 651,807 | +0.35(+0.63%) |
Feb 25, 2011 | 55.12 | 55.28 | 54.94 | 55.26 | 376,917 | +0.48(+0.87%) |
Feb 24, 2011 | 54.75 | 54.94 | 54.53 | 54.79 | 582,362 | +0.37(+0.68%) |
Feb 23, 2011 | 55.30 | 55.47 | 54.40 | 54.42 | 958,324 | -0.38(-0.69%) |
Feb 22, 2011 | 54.66 | 55.26 | 54.57 | 54.79 | 670,771 | -0.68(-1.22%) |
Feb 18, 2011 | 55.22 | 55.58 | 55.14 | 55.47 | 558,933 | +0.65(+1.18%) |
Feb 17, 2011 | 54.48 | 54.89 | 54.43 | 54.82 | 454,127 | -0.11(-0.21%) |
Feb 16, 2011 | 54.92 | 55.01 | 54.52 | 54.94 | 481,095 | +0.18(+0.32%) |
Feb 15, 2011 | 55.00 | 55.10 | 54.61 | 54.76 | 865,634 | +0.49(+0.90%) |
Feb 14, 2011 | 54.25 | 54.47 | 54.20 | 54.27 | 910,780 | -0.61(-1.11%) |
Feb 11, 2011 | 54.93 | 54.97 | 54.52 | 54.88 | 1,092,634 | +0.38(+0.70%) |
Feb 10, 2011 | 54.67 | 54.79 | 54.15 | 54.50 | 2,225,294 | -2.88(-5.02%) |
Feb 09, 2011 | 57.18 | 57.41 | 57.06 | 57.37 | 1,324,866 | +0.16(+0.27%) |
Feb 08, 2011 | 57.00 | 57.32 | 56.89 | 57.22 | 894,028 | +0.28(+0.49%) |
Feb 07, 2011 | 56.61 | 57.13 | 56.55 | 56.94 | 864,886 | +0.53(+0.94%) |
Feb 04, 2011 | 56.22 | 56.49 | 56.17 | 56.41 | 830,922 | +0.50(+0.89%) |
Feb 03, 2011 | 55.99 | 56.06 | 55.55 | 55.91 | 982,464 | +0.37(+0.67%) |
Feb 02, 2011 | 55.65 | 55.70 | 55.28 | 55.54 | 2,972,802 | +0.50(+0.92%) |