Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 66.03 | 66.26 | 64.59 | 64.88 | 222,919 | -1.09(-1.66%) |
Feb 28, 2012 | 66.52 | 66.82 | 65.58 | 65.98 | 129,428 | -0.52(-0.79%) |
Feb 27, 2012 | 66.39 | 67.05 | 66.17 | 66.50 | 93,240 | -0.38(-0.57%) |
Feb 24, 2012 | 67.00 | 67.27 | 66.70 | 66.88 | 92,945 | +0.11(+0.17%) |
Feb 23, 2012 | 66.02 | 66.83 | 65.42 | 66.77 | 187,558 | +0.74(+1.12%) |
Feb 22, 2012 | 66.39 | 66.69 | 65.86 | 66.03 | 145,145 | -0.39(-0.59%) |
Feb 21, 2012 | 66.77 | 66.86 | 66.14 | 66.43 | 133,690 | +0.08(+0.13%) |
Feb 17, 2012 | 66.64 | 66.81 | 65.89 | 66.34 | 176,075 | +0.16(+0.24%) |
Feb 16, 2012 | 65.15 | 66.31 | 64.73 | 66.18 | 239,827 | +1.09(+1.68%) |
Feb 15, 2012 | 64.93 | 65.72 | 64.56 | 65.09 | 148,259 | +0.58(+0.90%) |
Feb 14, 2012 | 63.95 | 64.80 | 63.95 | 64.51 | 119,364 | +0.51(+0.80%) |
Feb 13, 2012 | 63.96 | 64.36 | 63.31 | 63.99 | 152,276 | +0.65(+1.03%) |
Feb 10, 2012 | 63.58 | 63.58 | 62.84 | 63.34 | 267,350 | -0.65(-1.02%) |
Feb 09, 2012 | 63.85 | 64.30 | 63.23 | 63.99 | 78,850 | +0.32(+0.50%) |
Feb 08, 2012 | 63.78 | 64.05 | 63.19 | 63.68 | 105,467 | +0.05(+0.07%) |
Feb 07, 2012 | 62.64 | 63.81 | 62.07 | 63.63 | 82,376 | +0.91(+1.45%) |
Feb 06, 2012 | 61.72 | 62.73 | 61.42 | 62.72 | 97,910 | +0.82(+1.33%) |
Feb 03, 2012 | 61.52 | 61.99 | 61.19 | 61.90 | 236,398 | +1.18(+1.94%) |
Feb 02, 2012 | 60.44 | 61.10 | 60.11 | 60.72 | 78,082 | +0.32(+0.53%) |
Feb 01, 2012 | 60.91 | 60.94 | 60.06 | 60.40 | 140,183 | +0.07(+0.11%) |
Jan 31, 2012 | 60.83 | 60.95 | 59.81 | 60.34 | 70,047 | -0.06(-0.09%) |
Jan 30, 2012 | 59.81 | 60.45 | 59.30 | 60.40 | 68,058 | -0.15(-0.25%) |
Jan 27, 2012 | 59.98 | 60.72 | 59.82 | 60.54 | 218,675 | +0.27(+0.45%) |
Jan 26, 2012 | 62.41 | 62.46 | 59.96 | 60.27 | 153,093 | -1.78(-2.86%) |
Jan 25, 2012 | 60.25 | 62.16 | 59.68 | 62.05 | 94,611 | +1.72(+2.85%) |
Jan 24, 2012 | 60.12 | 60.37 | 59.70 | 60.33 | 131,433 | -0.42(-0.69%) |
Jan 23, 2012 | 59.56 | 60.93 | 59.56 | 60.75 | 516,005 | +1.71(+2.90%) |
Jan 20, 2012 | 59.26 | 59.40 | 58.51 | 59.04 | 63,182 | -0.32(-0.54%) |
Jan 19, 2012 | 60.24 | 60.24 | 59.23 | 59.36 | 89,701 | -0.48(-0.80%) |
Jan 18, 2012 | 58.69 | 59.86 | 58.52 | 59.83 | 132,087 | +1.06(+1.80%) |
Jan 17, 2012 | 58.88 | 59.12 | 58.29 | 58.78 | 163,265 | +0.73(+1.26%) |
Jan 13, 2012 | 58.05 | 58.25 | 57.50 | 58.05 | 103,764 | -0.51(-0.88%) |
Jan 12, 2012 | 58.77 | 59.35 | 58.44 | 58.56 | 141,208 | -0.33(-0.56%) |
Jan 11, 2012 | 59.85 | 59.88 | 58.73 | 58.89 | 240,406 | -1.17(-1.95%) |
Jan 10, 2012 | 60.65 | 60.84 | 59.94 | 60.06 | 298,495 | +0.43(+0.72%) |
Jan 09, 2012 | 59.57 | 60.07 | 59.36 | 59.63 | 66,305 | +0.02(+0.03%) |
Jan 06, 2012 | 60.23 | 60.23 | 59.50 | 59.61 | 151,211 | -0.34(-0.56%) |
Jan 05, 2012 | 59.70 | 60.06 | 59.01 | 59.95 | 278,364 | -0.01(-0.02%) |
Jan 04, 2012 | 59.17 | 60.07 | 58.95 | 59.96 | 260,768 | +2.52(+4.40%) |
Dec 30, 2011 | 57.49 | 57.72 | 57.42 | 57.43 | 232,962 | -0.06(-0.10%) |
Dec 29, 2011 | 57.30 | 57.55 | 56.96 | 57.49 | 217,769 | +0.62(+1.09%) |
Dec 28, 2011 | 58.04 | 58.42 | 56.75 | 56.87 | 63,744 | -1.38(-2.38%) |
Dec 27, 2011 | 57.80 | 58.52 | 57.80 | 58.25 | 120,990 | +0.33(+0.56%) |
Dec 23, 2011 | 57.92 | 58.22 | 57.49 | 57.93 | 111,025 | +0.80(+1.41%) |
Dec 21, 2011 | 56.55 | 57.28 | 55.88 | 57.12 | 155,594 | +0.58(+1.02%) |
Dec 20, 2011 | 55.45 | 56.66 | 55.45 | 56.54 | 532,806 | +2.41(+4.45%) |
Dec 19, 2011 | 55.65 | 55.78 | 53.97 | 54.14 | 238,382 | -1.39(-2.50%) |
Dec 16, 2011 | 55.19 | 55.84 | 54.83 | 55.53 | 227,133 | +0.77(+1.41%) |
Dec 15, 2011 | 55.84 | 55.87 | 54.43 | 54.75 | 322,711 | -0.07(-0.14%) |
Dec 14, 2011 | 56.34 | 56.54 | 54.71 | 54.83 | 632,729 | -2.33(-4.08%) |
Dec 13, 2011 | 58.48 | 59.41 | 56.55 | 57.16 | 344,830 | -1.00(-1.72%) |
Dec 12, 2011 | 59.24 | 59.24 | 57.33 | 58.16 | 160,633 | -1.85(-3.08%) |
Dec 09, 2011 | 58.81 | 60.17 | 58.66 | 60.01 | 178,644 | +1.60(+2.73%) |
Dec 08, 2011 | 60.27 | 60.43 | 58.24 | 58.41 | 485,145 | -2.20(-3.63%) |
Dec 07, 2011 | 61.07 | 61.07 | 59.90 | 60.61 | 222,252 | -0.74(-1.20%) |
Dec 06, 2011 | 61.18 | 61.91 | 60.69 | 61.35 | 226,360 | +0.08(+0.14%) |
Dec 05, 2011 | 61.84 | 62.16 | 60.73 | 61.27 | 294,365 | +0.64(+1.06%) |
Dec 02, 2011 | 61.57 | 61.81 | 60.48 | 60.62 | 205,247 | -0.04(-0.06%) |
Dec 01, 2011 | 61.01 | 61.77 | 60.50 | 60.66 | 201,856 | -0.54(-0.88%) |
Nov 30, 2011 | 60.41 | 61.29 | 60.31 | 61.20 | 182,645 | +3.26(+5.62%) |
Nov 29, 2011 | 57.09 | 58.43 | 56.95 | 57.94 | 140,137 | +1.03(+1.80%) |
Nov 28, 2011 | 56.47 | 57.39 | 56.37 | 56.92 | 140,460 | +2.56(+4.70%) |
Nov 25, 2011 | 54.60 | 55.29 | 54.33 | 54.36 | 163,888 | -0.48(-0.87%) |
Nov 23, 2011 | 56.22 | 56.24 | 54.84 | 54.84 | 919,291 | -2.24(-3.92%) |
Nov 22, 2011 | 57.60 | 57.97 | 56.46 | 57.08 | 108,670 | -0.71(-1.23%) |
Nov 21, 2011 | 57.52 | 57.98 | 56.64 | 57.79 | 108,750 | -1.06(-1.81%) |
Nov 18, 2011 | 59.30 | 59.51 | 58.27 | 58.85 | 345,164 | +0.07(+0.13%) |
Nov 17, 2011 | 60.80 | 61.08 | 58.26 | 58.77 | 260,300 | -2.18(-3.58%) |
Nov 16, 2011 | 61.29 | 62.77 | 60.82 | 60.96 | 843,193 | -1.04(-1.67%) |
Nov 15, 2011 | 61.59 | 62.40 | 61.07 | 61.99 | 108,216 | +0.31(+0.50%) |
Nov 14, 2011 | 62.16 | 62.43 | 61.04 | 61.69 | 91,637 | -1.01(-1.61%) |
Nov 11, 2011 | 62.59 | 63.10 | 62.47 | 62.69 | 194,389 | +1.17(+1.90%) |
Nov 10, 2011 | 61.32 | 62.05 | 60.07 | 61.53 | 278,437 | +1.30(+2.15%) |
Nov 09, 2011 | 61.10 | 62.06 | 60.15 | 60.23 | 195,288 | -3.15(-4.96%) |
Nov 08, 2011 | 62.85 | 63.48 | 62.02 | 63.38 | 213,812 | +0.92(+1.48%) |
Nov 07, 2011 | 62.38 | 63.01 | 61.41 | 62.45 | 146,168 | +0.08(+0.13%) |
Nov 04, 2011 | 61.53 | 62.52 | 60.84 | 62.37 | 127,350 | +0.35(+0.56%) |
Nov 03, 2011 | 61.52 | 62.17 | 60.13 | 62.02 | 527,859 | +1.58(+2.61%) |
Nov 02, 2011 | 59.33 | 60.55 | 59.33 | 60.45 | 99,148 | +2.66(+4.60%) |
Nov 01, 2011 | 56.95 | 58.71 | 56.52 | 57.79 | 314,154 | -1.88(-3.14%) |
Oct 31, 2011 | 61.80 | 61.80 | 59.63 | 59.66 | 132,918 | -3.15(-5.01%) |
Oct 28, 2011 | 60.91 | 62.88 | 60.91 | 62.81 | 157,610 | +1.05(+1.71%) |
Oct 27, 2011 | 60.65 | 62.54 | 60.20 | 61.75 | 351,307 | +3.43(+5.87%) |
Oct 26, 2011 | 57.89 | 58.63 | 56.45 | 58.33 | 129,167 | +1.59(+2.80%) |
Oct 25, 2011 | 58.62 | 58.62 | 56.54 | 56.74 | 189,592 | -2.08(-3.54%) |
Oct 24, 2011 | 58.64 | 59.24 | 58.39 | 58.82 | 154,850 | +0.58(+0.99%) |
Oct 21, 2011 | 57.49 | 58.37 | 57.31 | 58.24 | 144,402 | +1.54(+2.72%) |
Oct 20, 2011 | 56.51 | 57.08 | 55.38 | 56.70 | 271,152 | +0.18(+0.31%) |
Oct 19, 2011 | 56.69 | 57.77 | 56.15 | 56.52 | 189,568 | -0.40(-0.71%) |
Oct 18, 2011 | 54.88 | 57.23 | 54.05 | 56.93 | 210,883 | +1.93(+3.51%) |
Oct 17, 2011 | 55.73 | 56.04 | 54.77 | 54.99 | 213,296 | -0.69(-1.24%) |
Oct 14, 2011 | 54.02 | 55.69 | 54.02 | 55.69 | 135,458 | +2.54(+4.78%) |
Oct 13, 2011 | 52.43 | 53.44 | 51.50 | 53.15 | 200,208 | +0.18(+0.35%) |
Oct 12, 2011 | 53.06 | 53.96 | 52.74 | 52.96 | 178,494 | +0.60(+1.14%) |
Oct 11, 2011 | 51.81 | 53.13 | 51.79 | 52.36 | 311,328 | -0.15(-0.28%) |
Oct 10, 2011 | 50.78 | 52.60 | 50.78 | 52.51 | 135,997 | +2.60(+5.22%) |
Oct 07, 2011 | 51.47 | 51.53 | 49.64 | 49.91 | 314,129 | -1.20(-2.36%) |
Oct 06, 2011 | 50.87 | 51.34 | 50.51 | 51.11 | 318,329 | +1.37(+2.76%) |
Oct 05, 2011 | 47.86 | 49.95 | 47.22 | 49.74 | 522,034 | +2.20(+4.63%) |
Oct 04, 2011 | 44.52 | 47.66 | 43.41 | 47.54 | 400,937 | +2.07(+4.56%) |
Oct 03, 2011 | 46.90 | 47.43 | 45.41 | 45.46 | 339,516 | -2.31(-4.83%) |
Sep 30, 2011 | 48.81 | 48.95 | 47.75 | 47.77 | 160,823 | -1.96(-3.94%) |
Sep 29, 2011 | 51.21 | 51.21 | 48.52 | 49.73 | 244,529 | +0.01(+0.02%) |
Sep 28, 2011 | 52.24 | 52.68 | 49.66 | 49.72 | 282,477 | -2.44(-4.67%) |
Sep 27, 2011 | 52.50 | 53.62 | 51.83 | 52.16 | 273,037 | +1.01(+1.97%) |
Sep 26, 2011 | 49.52 | 51.21 | 48.32 | 51.15 | 210,698 | +2.17(+4.44%) |
Sep 23, 2011 | 49.36 | 50.08 | 48.80 | 48.97 | 269,057 | -1.11(-2.21%) |
Sep 22, 2011 | 51.81 | 51.81 | 49.07 | 50.08 | 349,670 | -3.81(-7.07%) |
Sep 21, 2011 | 55.91 | 56.69 | 53.88 | 53.89 | 84,441 | -2.21(-3.94%) |
Sep 20, 2011 | 56.98 | 57.76 | 56.04 | 56.10 | 63,202 | -0.54(-0.95%) |
Sep 19, 2011 | 56.20 | 57.21 | 55.41 | 56.64 | 161,482 | -1.03(-1.79%) |
Sep 16, 2011 | 57.85 | 58.24 | 56.91 | 57.68 | 220,259 | -0.07(-0.13%) |
Sep 15, 2011 | 57.14 | 57.77 | 56.73 | 57.75 | 162,308 | +1.34(+2.38%) |
Sep 14, 2011 | 55.88 | 57.08 | 54.82 | 56.41 | 121,693 | +0.80(+1.44%) |
Sep 13, 2011 | 55.41 | 55.92 | 54.53 | 55.61 | 169,392 | +0.38(+0.69%) |
Sep 12, 2011 | 54.20 | 55.38 | 53.79 | 55.23 | 303,943 | -0.13(-0.24%) |
Sep 09, 2011 | 56.67 | 56.97 | 54.87 | 55.36 | 127,195 | -2.04(-3.56%) |
Sep 08, 2011 | 57.88 | 58.83 | 57.08 | 57.40 | 136,838 | -0.70(-1.20%) |
Sep 07, 2011 | 56.87 | 58.25 | 56.80 | 58.10 | 123,564 | +2.20(+3.94%) |
Sep 06, 2011 | 54.41 | 55.96 | 54.12 | 55.90 | 162,528 | -0.55(-0.97%) |
Sep 02, 2011 | 56.74 | 57.21 | 56.04 | 56.45 | 120,815 | -1.86(-3.20%) |
Sep 01, 2011 | 59.00 | 59.84 | 58.19 | 58.31 | 472,627 | -0.50(-0.86%) |
Aug 31, 2011 | 59.02 | 59.99 | 58.30 | 58.81 | 146,248 | +0.33(+0.56%) |
Aug 30, 2011 | 57.30 | 58.88 | 57.02 | 58.49 | 147,952 | +0.75(+1.29%) |
Aug 29, 2011 | 56.65 | 57.78 | 56.38 | 57.74 | 90,552 | +2.00(+3.60%) |
Aug 26, 2011 | 54.07 | 55.92 | 53.38 | 55.74 | 89,143 | +1.21(+2.22%) |
Aug 25, 2011 | 56.18 | 56.58 | 54.37 | 54.53 | 114,285 | -1.26(-2.26%) |
Aug 24, 2011 | 55.26 | 55.87 | 54.68 | 55.78 | 91,899 | +0.40(+0.72%) |
Aug 23, 2011 | 53.57 | 55.38 | 52.95 | 55.38 | 176,737 | +2.15(+4.05%) |
Aug 22, 2011 | 55.59 | 55.73 | 52.90 | 53.23 | 135,109 | -0.88(-1.62%) |
Aug 19, 2011 | 54.31 | 56.05 | 53.98 | 54.11 | 142,159 | -1.07(-1.94%) |
Aug 18, 2011 | 56.97 | 56.97 | 54.51 | 55.18 | 95,717 | -3.64(-6.18%) |
Aug 17, 2011 | 59.30 | 60.22 | 58.56 | 58.81 | 82,858 | +0.24(+0.41%) |
Aug 16, 2011 | 59.17 | 59.58 | 57.98 | 58.57 | 93,199 | -1.46(-2.44%) |
Aug 15, 2011 | 58.68 | 60.06 | 58.68 | 60.04 | 235,958 | +2.04(+3.52%) |
Aug 12, 2011 | 58.74 | 59.25 | 57.57 | 57.99 | 174,293 | +0.11(+0.19%) |
Aug 11, 2011 | 55.13 | 58.76 | 54.74 | 57.88 | 349,329 | +3.32(+6.08%) |
Aug 10, 2011 | 55.34 | 56.96 | 54.44 | 54.56 | 226,306 | -1.60(-2.85%) |
Aug 09, 2011 | 58.30 | 56.17 | 52.52 | 56.17 | 531,841 | +3.21(+6.06%) |
Aug 08, 2011 | 55.97 | 56.33 | 52.38 | 52.96 | 458,266 | -5.40(-9.25%) |
Aug 05, 2011 | 60.67 | 61.18 | 56.30 | 58.36 | 347,047 | -1.31(-2.19%) |
Aug 04, 2011 | 63.68 | 63.68 | 59.51 | 59.66 | 607,915 | -4.91(-7.61%) |
Aug 03, 2011 | 64.89 | 65.19 | 62.80 | 64.58 | 315,277 | -0.32(-0.49%) |
Aug 02, 2011 | 66.55 | 67.43 | 64.86 | 64.89 | 312,102 | -2.10(-3.13%) |
Aug 01, 2011 | 67.91 | 68.10 | 66.29 | 66.99 | 376,979 | +0.11(+0.17%) |
Jul 29, 2011 | 66.28 | 67.52 | 66.13 | 66.88 | 259,775 | -0.43(-0.64%) |
Jul 28, 2011 | 67.60 | 68.33 | 67.11 | 67.31 | 120,624 | -0.24(-0.36%) |
Jul 27, 2011 | 68.78 | 68.78 | 67.32 | 67.55 | 124,247 | -1.75(-2.53%) |
Jul 26, 2011 | 69.44 | 69.99 | 68.85 | 69.30 | 162,158 | -0.24(-0.35%) |
Jul 25, 2011 | 69.06 | 70.16 | 68.72 | 69.54 | 253,440 | -0.33(-0.47%) |
Jul 22, 2011 | 69.69 | 69.89 | 69.64 | 69.88 | 180,300 | +0.37(+0.53%) |
Jul 21, 2011 | 68.85 | 69.82 | 68.85 | 69.51 | 369,813 | +1.01(+1.47%) |
Jul 20, 2011 | 68.63 | 68.81 | 68.06 | 68.50 | 168,465 | +0.05(+0.07%) |
Jul 19, 2011 | 67.18 | 68.49 | 67.18 | 68.45 | 477,872 | +1.70(+2.54%) |
Jul 18, 2011 | 66.91 | 66.96 | 66.12 | 66.76 | 225,316 | -0.42(-0.62%) |
Jul 15, 2011 | 65.44 | 67.19 | 65.44 | 67.18 | 875,358 | +3.58(+5.63%) |
Jul 14, 2011 | 64.53 | 64.88 | 63.49 | 63.60 | 203,425 | -0.57(-0.89%) |
Jul 13, 2011 | 64.15 | 65.18 | 63.98 | 64.17 | 328,134 | +0.57(+0.89%) |
Jul 12, 2011 | 63.51 | 64.54 | 63.21 | 63.60 | 176,167 | -0.05(-0.07%) |
Jul 11, 2011 | 64.87 | 65.07 | 63.45 | 63.64 | 227,835 | -2.29(-3.48%) |
Jul 08, 2011 | 65.60 | 66.10 | 65.40 | 65.94 | 150,107 | -0.64(-0.97%) |
Jul 07, 2011 | 66.42 | 66.80 | 66.10 | 66.58 | 157,728 | +1.03(+1.56%) |
Jul 06, 2011 | 65.62 | 65.70 | 64.97 | 65.55 | 235,934 | -0.30(-0.45%) |
Jul 05, 2011 | 65.16 | 66.28 | 65.16 | 65.85 | 252,028 | +0.60(+0.91%) |
Jul 01, 2011 | 64.54 | 65.41 | 63.76 | 65.26 | 130,473 | +0.60(+0.92%) |
Jun 30, 2011 | 64.30 | 64.81 | 64.27 | 64.66 | 134,959 | +0.76(+1.20%) |
Jun 29, 2011 | 63.19 | 64.35 | 62.86 | 63.90 | 369,387 | +1.01(+1.60%) |
Jun 28, 2011 | 61.50 | 62.92 | 61.50 | 62.89 | 148,177 | +1.78(+2.91%) |
Jun 27, 2011 | 60.67 | 61.30 | 60.29 | 61.11 | 211,702 | +0.19(+0.31%) |
Jun 24, 2011 | 62.09 | 62.09 | 60.78 | 60.92 | 159,537 | -0.92(-1.49%) |
Jun 23, 2011 | 60.92 | 61.90 | 60.04 | 61.84 | 587,332 | -0.36(-0.58%) |
Jun 22, 2011 | 62.12 | 63.16 | 62.12 | 62.21 | 402,621 | -0.24(-0.39%) |
Jun 21, 2011 | 61.30 | 62.74 | 61.30 | 62.45 | 467,434 | +1.55(+2.54%) |
Jun 20, 2011 | 60.63 | 61.01 | 60.63 | 60.90 | 553,609 | -0.24(-0.40%) |
Jun 17, 2011 | 62.04 | 62.04 | 60.60 | 61.14 | 396,865 | -0.16(-0.26%) |
Jun 16, 2011 | 61.50 | 62.01 | 60.70 | 61.30 | 292,807 | -0.09(-0.15%) |
Jun 15, 2011 | 61.97 | 62.69 | 61.00 | 61.40 | 257,251 | -1.29(-2.07%) |
Jun 14, 2011 | 62.10 | 63.07 | 62.10 | 62.69 | 170,637 | +1.30(+2.12%) |
Jun 13, 2011 | 62.87 | 63.25 | 60.73 | 61.39 | 350,046 | -1.45(-2.31%) |
Jun 10, 2011 | 63.45 | 63.63 | 62.64 | 62.84 | 342,550 | -1.03(-1.62%) |
Jun 09, 2011 | 63.42 | 64.20 | 63.31 | 63.87 | 207,774 | +0.69(+1.09%) |
Jun 08, 2011 | 62.97 | 64.10 | 62.97 | 63.18 | 167,055 | +0.23(+0.37%) |
Jun 07, 2011 | 63.45 | 63.79 | 62.62 | 62.95 | 182,773 | -0.08(-0.13%) |
Jun 06, 2011 | 64.52 | 64.91 | 62.89 | 63.03 | 209,676 | -1.75(-2.70%) |
Jun 03, 2011 | 63.83 | 65.37 | 63.44 | 64.79 | 434,698 | +0.78(+1.22%) |
May 24, 2011 | 63.57 | 64.67 | 63.57 | 64.00 | 202,670 | +0.96(+1.52%) |
May 23, 2011 | 62.97 | 63.41 | 62.56 | 63.04 | 648,869 | -1.16(-1.80%) |
May 20, 2011 | 63.53 | 64.62 | 62.88 | 64.20 | 413,376 | +0.66(+1.04%) |
May 19, 2011 | 64.12 | 64.44 | 63.12 | 63.54 | 408,202 | -0.38(-0.60%) |
May 18, 2011 | 62.78 | 64.38 | 62.76 | 63.92 | 359,732 | +1.22(+1.95%) |
May 17, 2011 | 62.39 | 62.89 | 61.75 | 62.70 | 502,872 | -0.04(-0.06%) |
May 16, 2011 | 63.07 | 64.37 | 62.51 | 62.74 | 667,729 | -0.62(-0.98%) |
May 13, 2011 | 63.79 | 64.21 | 62.62 | 63.36 | 407,045 | -0.26(-0.40%) |
May 12, 2011 | 63.71 | 64.14 | 62.67 | 63.62 | 490,613 | -0.42(-0.65%) |
May 11, 2011 | 66.08 | 66.08 | 63.51 | 64.04 | 819,911 | -2.34(-3.52%) |
May 10, 2011 | 66.14 | 66.64 | 65.45 | 66.37 | 264,289 | +0.34(+0.51%) |
May 09, 2011 | 64.75 | 66.35 | 64.64 | 66.03 | 238,272 | +1.55(+2.40%) |
May 06, 2011 | 64.50 | 66.14 | 63.71 | 64.49 | 473,191 | +0.68(+1.07%) |
May 05, 2011 | 64.14 | 64.92 | 63.14 | 63.81 | 568,404 | -1.29(-1.97%) |
May 04, 2011 | 66.60 | 66.60 | 64.69 | 65.09 | 602,767 | -1.81(-2.70%) |
May 03, 2011 | 68.44 | 68.46 | 66.21 | 66.90 | 718,234 | -2.11(-3.05%) |
May 02, 2011 | 68.84 | 69.04 | 68.59 | 69.01 | 210,225 | -0.63(-0.91%) |
Apr 29, 2011 | 67.75 | 69.65 | 67.75 | 69.64 | 831,086 | +1.85(+2.73%) |
Apr 28, 2011 | 66.99 | 67.92 | 66.70 | 67.79 | 209,895 | +0.55(+0.82%) |
Apr 27, 2011 | 67.38 | 67.53 | 65.94 | 67.24 | 258,368 | -0.06(-0.08%) |
Apr 26, 2011 | 67.11 | 67.64 | 66.76 | 67.29 | 137,547 | +0.48(+0.72%) |
Apr 25, 2011 | 67.01 | 67.07 | 66.19 | 66.81 | 344,719 | -0.21(-0.32%) |
Apr 21, 2011 | 67.07 | 67.35 | 66.41 | 67.03 | 192,892 | +0.05(+0.08%) |
Apr 20, 2011 | 66.52 | 67.18 | 66.31 | 66.97 | 198,912 | +1.45(+2.22%) |
Apr 19, 2011 | 64.74 | 65.59 | 64.70 | 65.52 | 351,931 | +0.67(+1.03%) |
Apr 18, 2011 | 64.87 | 65.15 | 64.16 | 64.85 | 230,153 | -1.26(-1.90%) |
Apr 15, 2011 | 65.83 | 66.13 | 65.04 | 66.11 | 141,017 | +0.59(+0.90%) |
Apr 14, 2011 | 65.01 | 65.69 | 64.45 | 65.52 | 563,352 | +0.20(+0.31%) |
Apr 13, 2011 | 65.39 | 65.83 | 64.76 | 65.32 | 260,374 | +0.70(+1.08%) |
Apr 12, 2011 | 66.22 | 66.38 | 64.31 | 64.62 | 350,097 | -2.38(-3.56%) |
Apr 11, 2011 | 68.78 | 68.97 | 66.74 | 67.00 | 658,189 | -1.98(-2.88%) |
Apr 08, 2011 | 69.11 | 69.56 | 68.47 | 68.99 | 217,742 | +0.34(+0.49%) |
Apr 07, 2011 | 68.79 | 68.98 | 67.94 | 68.65 | 136,439 | +0.00(+0.00%) |
Apr 06, 2011 | 70.28 | 70.28 | 68.36 | 68.65 | 325,381 | -0.93(-1.34%) |
Apr 05, 2011 | 69.57 | 70.01 | 69.29 | 69.58 | 151,501 | -0.08(-0.12%) |
Apr 04, 2011 | 69.89 | 70.10 | 69.53 | 69.67 | 247,360 | +0.12(+0.17%) |
Apr 01, 2011 | 69.99 | 70.17 | 69.32 | 69.55 | 441,524 | +0.16(+0.23%) |
Mar 31, 2011 | 69.48 | 70.17 | 69.38 | 69.39 | 127,111 | -0.10(-0.14%) |
Mar 30, 2011 | 69.43 | 69.95 | 68.73 | 69.49 | 206,266 | +0.71(+1.03%) |
Mar 29, 2011 | 67.83 | 68.86 | 67.09 | 68.78 | 102,572 | +1.10(+1.62%) |
Mar 28, 2011 | 68.62 | 69.04 | 67.68 | 67.68 | 445,533 | -0.79(-1.16%) |
Mar 25, 2011 | 67.62 | 68.72 | 67.31 | 68.47 | 241,010 | +1.02(+1.52%) |
Mar 24, 2011 | 67.73 | 67.73 | 66.48 | 67.45 | 271,748 | +0.28(+0.42%) |
Mar 23, 2011 | 67.36 | 67.38 | 66.64 | 67.17 | 403,843 | -0.13(-0.20%) |
Mar 22, 2011 | 67.09 | 67.45 | 66.98 | 67.30 | 225,178 | +0.09(+0.13%) |
Mar 21, 2011 | 66.99 | 67.22 | 66.80 | 67.21 | 348,708 | +1.96(+3.00%) |
Mar 18, 2011 | 66.27 | 66.27 | 64.92 | 65.26 | 438,868 | -0.05(-0.07%) |
Mar 17, 2011 | 64.39 | 65.50 | 64.21 | 65.30 | 343,904 | +1.86(+2.93%) |
Mar 16, 2011 | 64.20 | 65.30 | 62.63 | 63.44 | 475,259 | -0.65(-1.01%) |
Mar 15, 2011 | 63.90 | 64.59 | 63.69 | 64.09 | 320,197 | -0.61(-0.95%) |
Mar 14, 2011 | 63.38 | 64.90 | 63.38 | 64.70 | 200,655 | +0.68(+1.07%) |
Mar 11, 2011 | 62.01 | 64.37 | 61.83 | 64.02 | 338,238 | +1.39(+2.21%) |
Mar 10, 2011 | 64.12 | 64.12 | 62.21 | 62.63 | 463,712 | -2.39(-3.67%) |
Mar 09, 2011 | 64.74 | 65.69 | 64.74 | 65.02 | 183,649 | -0.00(-0.01%) |
Mar 08, 2011 | 66.22 | 66.22 | 64.97 | 65.03 | 188,024 | -1.10(-1.67%) |
Mar 07, 2011 | 67.01 | 67.40 | 65.51 | 66.13 | 307,889 | -0.48(-0.73%) |
Mar 04, 2011 | 66.88 | 66.91 | 66.00 | 66.61 | 269,110 | -0.19(-0.28%) |
Mar 03, 2011 | 66.05 | 66.85 | 65.73 | 66.80 | 195,375 | +1.19(+1.81%) |
Mar 02, 2011 | 65.14 | 65.70 | 64.68 | 65.61 | 572,488 | +0.17(+0.25%) |