Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 73.65 | 73.86 | 72.75 | 72.92 | 3,358,488 | -0.45(-0.62%) |
Apr 27, 2012 | 72.92 | 73.56 | 72.33 | 73.38 | 6,037,328 | +0.46(+0.63%) |
Apr 26, 2012 | 74.74 | 75.98 | 72.36 | 72.92 | 10,514,662 | -4.99(-6.40%) |
Apr 25, 2012 | 77.52 | 78.66 | 76.80 | 77.91 | 3,073,447 | +0.56(+0.72%) |
Apr 24, 2012 | 77.49 | 78.18 | 77.17 | 77.35 | 2,539,869 | -0.08(-0.10%) |
Apr 23, 2012 | 78.68 | 78.71 | 77.04 | 77.43 | 2,892,859 | -1.67(-2.11%) |
Apr 20, 2012 | 78.89 | 79.91 | 78.41 | 79.10 | 2,944,967 | +0.51(+0.65%) |
Apr 19, 2012 | 78.75 | 80.11 | 78.28 | 78.59 | 2,761,306 | -0.29(-0.37%) |
Apr 18, 2012 | 79.10 | 79.62 | 78.87 | 78.88 | 2,069,392 | -0.29(-0.37%) |
Apr 17, 2012 | 78.31 | 79.72 | 78.31 | 79.17 | 2,145,422 | +1.01(+1.29%) |
Apr 16, 2012 | 78.64 | 79.11 | 77.71 | 78.16 | 1,943,172 | -0.16(-0.20%) |
Apr 13, 2012 | 79.21 | 79.47 | 77.87 | 78.32 | 2,749,609 | -0.26(-0.33%) |
Apr 12, 2012 | 78.72 | 79.08 | 78.36 | 78.58 | 1,547,154 | +0.06(+0.08%) |
Apr 11, 2012 | 80.16 | 80.16 | 78.51 | 78.52 | 2,566,937 | -0.68(-0.86%) |
Apr 10, 2012 | 78.90 | 79.39 | 78.25 | 79.20 | 4,146,922 | -0.05(-0.06%) |
Apr 09, 2012 | 78.76 | 79.53 | 78.29 | 79.25 | 2,045,892 | -0.40(-0.50%) |
Apr 05, 2012 | 78.89 | 79.68 | 78.52 | 79.65 | 2,547,001 | +0.43(+0.54%) |
Apr 04, 2012 | 79.99 | 80.42 | 79.00 | 79.22 | 3,873,070 | -1.07(-1.33%) |
Apr 03, 2012 | 78.09 | 80.37 | 77.89 | 80.29 | 4,272,798 | +2.09(+2.67%) |
Apr 02, 2012 | 77.57 | 78.26 | 76.98 | 78.20 | 2,209,578 | +0.68(+0.88%) |
Mar 30, 2012 | 77.64 | 77.86 | 77.03 | 77.52 | 2,459,152 | +0.00(+0.00%) |
Mar 29, 2012 | 77.54 | 78.20 | 77.22 | 77.52 | 2,066,660 | -0.42(-0.53%) |
Mar 28, 2012 | 78.06 | 78.69 | 77.26 | 77.94 | 3,391,716 | -0.11(-0.13%) |
Mar 27, 2012 | 78.83 | 78.83 | 77.90 | 78.04 | 2,478,634 | -0.46(-0.59%) |
Mar 26, 2012 | 77.00 | 78.53 | 76.50 | 78.50 | 3,126,940 | +1.67(+2.17%) |
Mar 23, 2012 | 76.38 | 76.92 | 75.67 | 76.83 | 2,417,050 | +0.66(+0.87%) |
Mar 22, 2012 | 75.40 | 76.38 | 75.04 | 76.17 | 2,497,137 | +0.58(+0.77%) |
Mar 21, 2012 | 75.53 | 76.00 | 75.29 | 75.59 | 2,059,773 | +0.06(+0.08%) |
Mar 20, 2012 | 75.48 | 76.01 | 75.25 | 75.53 | 1,796,712 | +0.00(+0.00%) |
Mar 19, 2012 | 75.44 | 75.94 | 75.08 | 75.53 | 2,649,273 | -0.07(-0.09%) |
Mar 16, 2012 | 75.91 | 76.83 | 75.53 | 75.60 | 3,781,469 | -0.53(-0.70%) |
Mar 15, 2012 | 76.04 | 76.40 | 75.52 | 76.13 | 2,078,565 | +0.12(+0.16%) |
Mar 14, 2012 | 75.92 | 77.43 | 75.29 | 76.01 | 2,934,186 | -0.13(-0.17%) |
Mar 13, 2012 | 74.61 | 76.29 | 74.45 | 76.14 | 3,392,645 | +1.73(+2.32%) |
Mar 12, 2012 | 75.14 | 75.28 | 74.27 | 74.41 | 2,263,271 | -0.77(-1.02%) |
Mar 09, 2012 | 74.45 | 75.27 | 74.24 | 75.18 | 2,821,957 | +0.94(+1.27%) |
Mar 08, 2012 | 72.92 | 74.52 | 72.73 | 74.24 | 2,408,101 | +1.68(+2.32%) |
Mar 07, 2012 | 72.15 | 72.85 | 71.95 | 72.56 | 1,505,751 | +0.28(+0.39%) |
Mar 06, 2012 | 72.68 | 72.83 | 71.30 | 72.28 | 2,688,467 | -0.79(-1.08%) |
Mar 05, 2012 | 73.51 | 73.79 | 72.17 | 73.07 | 2,190,167 | -0.66(-0.90%) |
Mar 02, 2012 | 73.86 | 73.97 | 73.40 | 73.73 | 2,233,806 | -0.19(-0.26%) |
Mar 01, 2012 | 73.56 | 74.24 | 73.30 | 73.92 | 2,113,742 | +0.59(+0.81%) |
Feb 29, 2012 | 73.55 | 74.73 | 73.25 | 73.33 | 3,892,684 | -0.44(-0.59%) |
Feb 28, 2012 | 74.21 | 74.24 | 73.37 | 73.76 | 2,683,291 | -0.32(-0.43%) |
Feb 27, 2012 | 74.51 | 74.53 | 73.52 | 74.08 | 2,692,734 | -0.81(-1.08%) |
Feb 24, 2012 | 74.89 | 75.27 | 74.65 | 74.89 | 1,814,288 | -0.02(-0.03%) |
Feb 23, 2012 | 74.55 | 75.25 | 74.08 | 74.91 | 2,221,063 | +0.27(+0.36%) |
Feb 22, 2012 | 73.88 | 74.79 | 73.43 | 74.64 | 2,425,094 | +0.61(+0.82%) |
Feb 21, 2012 | 75.02 | 75.03 | 73.73 | 74.03 | 3,049,180 | -0.63(-0.84%) |
Feb 17, 2012 | 75.32 | 75.44 | 74.44 | 74.66 | 2,672,430 | -0.84(-1.11%) |
Feb 16, 2012 | 74.54 | 75.74 | 74.46 | 75.50 | 2,648,954 | +0.90(+1.21%) |
Feb 15, 2012 | 74.36 | 76.09 | 73.83 | 74.60 | 5,340,087 | +0.45(+0.61%) |
Feb 14, 2012 | 72.85 | 74.15 | 72.77 | 74.14 | 3,273,882 | +0.98(+1.35%) |
Feb 13, 2012 | 72.51 | 73.47 | 71.91 | 73.16 | 2,402,384 | +1.42(+1.98%) |
Feb 10, 2012 | 71.97 | 72.29 | 71.51 | 71.74 | 2,988,643 | -0.26(-0.36%) |
Feb 09, 2012 | 73.15 | 73.19 | 71.92 | 72.00 | 4,058,728 | -0.86(-1.18%) |
Feb 08, 2012 | 73.23 | 73.41 | 72.00 | 72.86 | 2,062,356 | -0.55(-0.75%) |
Feb 07, 2012 | 73.81 | 73.83 | 72.70 | 73.41 | 2,480,501 | -0.12(-0.16%) |
Feb 06, 2012 | 72.84 | 73.84 | 72.81 | 73.53 | 2,060,785 | +0.32(+0.43%) |
Feb 03, 2012 | 74.40 | 74.48 | 72.77 | 73.21 | 3,434,622 | -0.95(-1.28%) |
Feb 02, 2012 | 73.74 | 74.58 | 73.53 | 74.16 | 2,014,994 | +0.24(+0.32%) |
Feb 01, 2012 | 72.72 | 74.32 | 72.70 | 73.92 | 3,875,157 | +1.23(+1.69%) |
Jan 31, 2012 | 72.01 | 72.96 | 72.01 | 72.69 | 2,760,275 | -0.03(-0.04%) |
Jan 30, 2012 | 71.29 | 72.72 | 71.23 | 72.72 | 3,385,708 | -0.65(-0.89%) |
Jan 27, 2012 | 72.73 | 73.75 | 71.49 | 73.37 | 3,473,094 | +0.71(+0.98%) |
Jan 26, 2012 | 73.96 | 74.63 | 72.34 | 72.66 | 3,992,802 | -1.13(-1.53%) |
Jan 25, 2012 | 73.60 | 74.20 | 73.04 | 73.79 | 3,777,183 | -0.23(-0.31%) |
Jan 24, 2012 | 73.24 | 74.04 | 72.87 | 74.02 | 2,947,237 | +0.59(+0.80%) |
Jan 23, 2012 | 73.99 | 74.13 | 72.96 | 73.43 | 2,605,689 | -0.41(-0.56%) |
Jan 20, 2012 | 72.40 | 74.75 | 72.21 | 73.84 | 4,991,111 | +1.63(+2.26%) |
Jan 19, 2012 | 72.84 | 72.92 | 72.00 | 72.21 | 3,182,770 | -0.53(-0.73%) |
Jan 18, 2012 | 72.88 | 73.18 | 72.48 | 72.74 | 3,546,493 | -0.37(-0.51%) |
Jan 17, 2012 | 73.53 | 75.11 | 72.66 | 73.11 | 2,945,667 | +0.48(+0.66%) |
Jan 13, 2012 | 72.76 | 72.90 | 71.88 | 72.63 | 2,848,579 | -0.57(-0.78%) |
Jan 12, 2012 | 72.22 | 73.49 | 71.22 | 73.20 | 5,421,344 | +1.13(+1.57%) |
Jan 11, 2012 | 70.51 | 72.31 | 70.19 | 72.07 | 4,311,414 | +1.81(+2.58%) |
Jan 10, 2012 | 69.19 | 70.77 | 68.88 | 70.26 | 5,424,373 | +2.03(+2.98%) |
Jan 09, 2012 | 67.23 | 68.85 | 66.87 | 68.23 | 6,796,401 | +1.01(+1.50%) |
Jan 06, 2012 | 68.12 | 68.45 | 66.28 | 67.22 | 5,766,143 | -1.29(-1.88%) |
Jan 05, 2012 | 67.97 | 69.26 | 67.69 | 68.51 | 3,335,713 | +0.59(+0.87%) |
Jan 04, 2012 | 68.34 | 68.93 | 67.68 | 67.92 | 2,678,203 | +0.32(+0.47%) |
Dec 30, 2011 | 67.41 | 68.10 | 67.36 | 67.60 | 1,780,963 | +0.05(+0.07%) |
Dec 29, 2011 | 67.02 | 67.64 | 66.85 | 67.55 | 1,544,195 | +0.75(+1.12%) |
Dec 28, 2011 | 68.16 | 68.16 | 66.73 | 66.80 | 1,937,725 | -1.21(-1.78%) |
Dec 27, 2011 | 67.27 | 68.04 | 67.05 | 68.01 | 1,319,361 | +0.69(+1.02%) |
Dec 23, 2011 | 67.44 | 67.44 | 66.60 | 67.32 | 1,169,622 | +0.77(+1.16%) |
Dec 21, 2011 | 66.56 | 67.53 | 65.73 | 66.55 | 3,209,887 | +0.12(+0.18%) |
Dec 20, 2011 | 65.38 | 66.88 | 65.36 | 66.43 | 5,120,959 | +1.85(+2.86%) |
Dec 19, 2011 | 63.84 | 65.00 | 63.60 | 64.58 | 3,186,368 | +0.89(+1.40%) |
Dec 16, 2011 | 63.43 | 64.02 | 62.89 | 63.69 | 5,738,674 | +0.59(+0.94%) |
Dec 15, 2011 | 63.50 | 63.60 | 62.98 | 63.10 | 3,135,774 | +0.07(+0.11%) |
Dec 14, 2011 | 63.79 | 64.61 | 62.84 | 63.03 | 3,713,179 | -0.93(-1.45%) |
Dec 13, 2011 | 64.10 | 64.71 | 63.70 | 63.96 | 4,324,122 | +0.30(+0.47%) |
Dec 12, 2011 | 62.90 | 64.47 | 62.56 | 63.66 | 5,148,378 | +0.08(+0.13%) |
Dec 09, 2011 | 61.49 | 63.71 | 61.17 | 63.58 | 3,986,665 | +2.29(+3.74%) |
Dec 08, 2011 | 62.39 | 62.71 | 61.14 | 61.29 | 2,499,685 | -1.36(-2.17%) |
Dec 07, 2011 | 62.20 | 62.99 | 61.87 | 62.65 | 2,448,182 | +0.44(+0.71%) |
Dec 06, 2011 | 61.57 | 62.50 | 61.38 | 62.21 | 3,823,075 | +0.90(+1.47%) |
Dec 05, 2011 | 62.20 | 62.31 | 60.89 | 61.31 | 4,352,208 | +0.10(+0.16%) |
Dec 02, 2011 | 63.06 | 63.19 | 61.08 | 61.21 | 4,131,981 | -1.55(-2.47%) |
Dec 01, 2011 | 63.17 | 63.21 | 62.13 | 62.76 | 3,151,107 | -0.32(-0.51%) |
Nov 30, 2011 | 62.25 | 63.12 | 61.99 | 63.08 | 3,540,122 | +1.85(+3.02%) |
Nov 29, 2011 | 62.27 | 62.70 | 61.08 | 61.23 | 3,223,803 | -0.82(-1.32%) |
Nov 28, 2011 | 61.21 | 62.10 | 60.53 | 62.05 | 2,539,024 | +1.81(+3.00%) |
Nov 25, 2011 | 60.03 | 60.91 | 60.00 | 60.24 | 1,605,617 | -0.19(-0.31%) |
Nov 23, 2011 | 61.25 | 61.30 | 60.42 | 60.43 | 2,839,430 | -1.26(-2.04%) |
Nov 22, 2011 | 60.98 | 62.05 | 60.72 | 61.69 | 3,450,952 | +0.37(+0.60%) |
Nov 21, 2011 | 62.52 | 62.52 | 60.51 | 61.32 | 4,826,323 | -1.72(-2.73%) |
Nov 18, 2011 | 64.50 | 64.52 | 63.00 | 63.04 | 3,494,009 | -1.62(-2.51%) |
Nov 17, 2011 | 65.18 | 65.30 | 62.94 | 64.66 | 4,160,027 | -0.21(-0.32%) |
Nov 16, 2011 | 64.77 | 65.82 | 64.33 | 64.87 | 3,052,362 | -0.54(-0.83%) |
Nov 15, 2011 | 65.00 | 65.76 | 64.75 | 65.41 | 2,478,481 | +0.39(+0.60%) |
Nov 14, 2011 | 64.54 | 65.15 | 64.30 | 65.02 | 2,418,916 | +0.45(+0.70%) |
Nov 11, 2011 | 64.74 | 64.96 | 62.84 | 64.57 | 4,933,734 | +0.26(+0.40%) |
Nov 10, 2011 | 64.84 | 64.98 | 63.45 | 64.31 | 3,273,984 | +0.00(+0.00%) |
Nov 09, 2011 | 64.07 | 65.14 | 63.71 | 64.31 | 3,616,987 | -0.87(-1.33%) |
Nov 08, 2011 | 64.65 | 65.31 | 64.01 | 65.18 | 2,721,676 | +0.89(+1.38%) |
Nov 07, 2011 | 63.90 | 64.68 | 63.15 | 64.29 | 2,732,547 | +0.56(+0.88%) |
Nov 04, 2011 | 63.94 | 64.03 | 63.16 | 63.73 | 2,448,501 | -0.41(-0.64%) |
Nov 03, 2011 | 63.65 | 64.50 | 63.63 | 64.14 | 3,138,396 | +0.35(+0.55%) |
Nov 02, 2011 | 64.11 | 64.32 | 62.94 | 63.79 | 3,201,110 | +0.23(+0.36%) |
Nov 01, 2011 | 63.19 | 64.06 | 62.71 | 63.56 | 3,602,286 | -1.27(-1.96%) |
Oct 31, 2011 | 65.70 | 65.76 | 64.50 | 64.83 | 2,973,612 | -1.36(-2.05%) |
Oct 28, 2011 | 65.55 | 66.29 | 65.41 | 66.19 | 3,231,552 | +0.90(+1.38%) |
Oct 27, 2011 | 65.71 | 66.83 | 64.47 | 65.29 | 7,610,110 | -1.18(-1.78%) |
Oct 26, 2011 | 66.88 | 67.00 | 65.46 | 66.47 | 4,106,640 | +0.58(+0.88%) |
Oct 25, 2011 | 67.82 | 67.88 | 65.78 | 65.89 | 3,734,120 | -1.97(-2.90%) |
Oct 24, 2011 | 67.20 | 68.25 | 66.87 | 67.86 | 3,120,167 | +0.93(+1.39%) |
Oct 21, 2011 | 66.76 | 67.37 | 66.00 | 66.93 | 3,138,268 | +0.98(+1.49%) |
Oct 20, 2011 | 65.53 | 66.97 | 65.04 | 65.95 | 2,633,148 | +0.64(+0.98%) |
Oct 19, 2011 | 65.72 | 66.10 | 65.13 | 65.31 | 2,464,378 | -0.56(-0.85%) |
Oct 18, 2011 | 65.03 | 66.11 | 64.30 | 65.87 | 3,288,700 | +1.02(+1.57%) |
Oct 17, 2011 | 66.22 | 66.27 | 64.69 | 64.85 | 3,277,640 | -1.45(-2.19%) |
Oct 14, 2011 | 67.00 | 67.01 | 65.90 | 66.30 | 2,426,670 | -0.06(-0.09%) |
Oct 13, 2011 | 65.20 | 66.79 | 64.83 | 66.36 | 2,397,264 | +0.91(+1.39%) |
Oct 12, 2011 | 66.90 | 66.90 | 65.41 | 65.45 | 3,002,667 | -0.88(-1.33%) |
Oct 11, 2011 | 65.49 | 66.90 | 65.32 | 66.33 | 3,637,978 | +0.80(+1.22%) |
Oct 10, 2011 | 64.55 | 66.98 | 64.49 | 65.53 | 5,013,708 | +2.58(+4.10%) |
Oct 07, 2011 | 63.64 | 63.83 | 62.83 | 62.95 | 3,171,155 | -0.40(-0.63%) |
Oct 06, 2011 | 63.01 | 63.80 | 62.65 | 63.35 | 4,313,642 | -0.73(-1.14%) |
Oct 05, 2011 | 61.15 | 64.20 | 61.15 | 64.08 | 4,779,321 | +2.77(+4.52%) |
Oct 04, 2011 | 60.26 | 61.44 | 59.32 | 61.31 | 3,862,311 | +0.61(+1.00%) |
Oct 03, 2011 | 61.60 | 62.41 | 60.66 | 60.70 | 3,709,796 | -1.21(-1.95%) |
Sep 30, 2011 | 62.03 | 63.00 | 61.63 | 61.91 | 3,831,218 | -1.02(-1.62%) |
Sep 29, 2011 | 63.21 | 63.34 | 61.84 | 62.93 | 3,328,786 | +0.53(+0.85%) |
Sep 28, 2011 | 64.31 | 64.51 | 62.29 | 62.40 | 2,862,105 | -1.57(-2.45%) |
Sep 27, 2011 | 64.50 | 65.10 | 63.67 | 63.97 | 4,290,871 | +0.87(+1.38%) |
Sep 26, 2011 | 63.03 | 63.41 | 61.41 | 63.10 | 3,419,262 | +0.43(+0.69%) |
Sep 23, 2011 | 63.33 | 63.75 | 62.17 | 62.67 | 4,828,176 | -0.87(-1.37%) |
Sep 22, 2011 | 61.86 | 63.69 | 61.05 | 63.54 | 7,234,439 | -0.26(-0.41%) |
Sep 21, 2011 | 65.37 | 65.83 | 63.73 | 63.80 | 5,721,259 | -1.76(-2.68%) |
Sep 20, 2011 | 61.50 | 65.86 | 61.30 | 65.56 | 11,115,318 | +4.37(+7.14%) |
Sep 19, 2011 | 60.43 | 61.38 | 60.43 | 61.19 | 3,239,901 | +0.15(+0.25%) |
Sep 16, 2011 | 60.63 | 61.49 | 59.98 | 61.04 | 4,281,501 | +0.71(+1.18%) |
Sep 15, 2011 | 60.92 | 61.15 | 59.84 | 60.33 | 4,163,588 | +0.10(+0.17%) |
Sep 14, 2011 | 60.57 | 61.00 | 59.65 | 60.23 | 4,781,235 | -0.16(-0.26%) |
Sep 13, 2011 | 60.63 | 61.20 | 60.10 | 60.39 | 4,556,923 | +0.07(+0.12%) |
Sep 12, 2011 | 58.98 | 60.57 | 58.98 | 60.32 | 4,815,182 | +0.55(+0.92%) |
Sep 09, 2011 | 60.15 | 61.11 | 59.76 | 59.77 | 4,428,080 | -1.07(-1.76%) |
Sep 08, 2011 | 59.84 | 61.83 | 59.66 | 60.84 | 4,034,214 | +0.58(+0.96%) |
Sep 07, 2011 | 59.70 | 60.28 | 59.30 | 60.26 | 2,452,412 | +1.03(+1.74%) |
Sep 06, 2011 | 57.12 | 59.36 | 56.79 | 59.23 | 2,888,303 | +0.89(+1.53%) |
Sep 02, 2011 | 58.58 | 59.62 | 58.26 | 58.34 | 2,369,243 | -1.19(-2.01%) |
Sep 01, 2011 | 59.85 | 60.14 | 59.15 | 59.53 | 2,817,496 | +0.06(+0.11%) |
Aug 31, 2011 | 59.67 | 60.42 | 58.99 | 59.47 | 3,283,562 | -0.06(-0.10%) |
Aug 30, 2011 | 57.81 | 59.91 | 57.58 | 59.53 | 3,409,933 | +1.25(+2.14%) |
Aug 29, 2011 | 57.85 | 58.31 | 57.37 | 58.28 | 2,779,896 | +0.98(+1.71%) |
Aug 26, 2011 | 56.23 | 57.46 | 55.28 | 57.30 | 2,457,448 | +0.94(+1.67%) |
Aug 25, 2011 | 57.84 | 57.93 | 56.21 | 56.36 | 3,542,696 | -1.45(-2.51%) |
Aug 24, 2011 | 57.00 | 57.84 | 56.80 | 57.81 | 2,832,734 | +0.64(+1.12%) |
Aug 23, 2011 | 55.68 | 57.21 | 55.10 | 57.17 | 3,574,141 | +1.85(+3.34%) |
Aug 22, 2011 | 55.50 | 55.89 | 55.17 | 55.32 | 3,523,997 | +0.64(+1.17%) |
Aug 19, 2011 | 53.63 | 55.33 | 53.50 | 54.68 | 4,298,607 | +0.13(+0.24%) |
Aug 18, 2011 | 55.11 | 55.60 | 53.87 | 54.55 | 4,282,599 | -1.78(-3.16%) |
Aug 17, 2011 | 56.40 | 57.45 | 55.57 | 56.33 | 2,610,984 | +0.15(+0.27%) |
Aug 16, 2011 | 55.13 | 56.48 | 55.01 | 56.18 | 3,223,449 | +0.44(+0.79%) |
Aug 15, 2011 | 54.67 | 55.92 | 54.43 | 55.74 | 4,025,011 | +1.31(+2.41%) |
Aug 12, 2011 | 53.77 | 54.90 | 53.34 | 54.43 | 3,932,779 | +0.78(+1.45%) |
Aug 11, 2011 | 51.94 | 54.28 | 51.75 | 53.65 | 5,850,916 | +1.80(+3.47%) |
Aug 10, 2011 | 53.68 | 53.83 | 51.70 | 51.85 | 6,406,187 | -2.73(-5.00%) |
Aug 09, 2011 | 54.10 | 54.68 | 51.81 | 54.58 | 7,554,778 | +2.19(+4.18%) |
Aug 08, 2011 | 54.11 | 54.63 | 51.93 | 52.39 | 8,427,243 | -3.13(-5.64%) |
Aug 05, 2011 | 55.86 | 56.87 | 54.25 | 55.52 | 7,223,896 | +0.01(+0.02%) |
Aug 04, 2011 | 57.10 | 58.30 | 55.48 | 55.51 | 7,183,391 | -2.77(-4.75%) |
Aug 03, 2011 | 57.51 | 58.39 | 55.43 | 58.28 | 5,384,968 | +0.99(+1.73%) |
Aug 02, 2011 | 58.26 | 58.75 | 57.24 | 57.29 | 4,073,375 | -1.19(-2.03%) |
Aug 01, 2011 | 59.84 | 60.17 | 57.93 | 58.48 | 4,007,503 | -0.82(-1.39%) |
Jul 29, 2011 | 59.67 | 60.47 | 59.03 | 59.30 | 5,517,108 | -0.66(-1.10%) |
Jul 28, 2011 | 61.18 | 62.32 | 59.92 | 59.96 | 5,574,254 | +0.48(+0.81%) |
Jul 27, 2011 | 59.68 | 59.99 | 58.67 | 59.48 | 3,898,583 | -0.51(-0.85%) |
Jul 26, 2011 | 60.70 | 60.70 | 59.81 | 59.99 | 2,766,979 | -0.82(-1.35%) |
Jul 25, 2011 | 61.22 | 61.25 | 60.46 | 60.81 | 1,695,854 | -0.37(-0.60%) |
Jul 22, 2011 | 61.35 | 61.73 | 61.08 | 61.18 | 2,299,110 | -0.31(-0.51%) |
Jul 21, 2011 | 60.58 | 61.98 | 60.58 | 61.49 | 2,495,545 | +1.12(+1.86%) |
Jul 20, 2011 | 60.73 | 60.88 | 59.90 | 60.37 | 2,414,120 | -0.17(-0.28%) |
Jul 19, 2011 | 59.34 | 60.60 | 59.34 | 60.54 | 2,023,600 | +1.40(+2.37%) |
Jul 18, 2011 | 60.38 | 60.67 | 58.64 | 59.14 | 3,815,177 | -1.53(-2.52%) |
Jul 15, 2011 | 60.77 | 61.01 | 60.25 | 60.67 | 1,730,363 | +0.09(+0.15%) |
Jul 14, 2011 | 61.07 | 61.49 | 60.42 | 60.58 | 1,706,860 | -0.50(-0.82%) |
Jul 13, 2011 | 61.56 | 61.75 | 60.19 | 61.08 | 2,069,432 | +0.02(+0.03%) |
Jul 12, 2011 | 61.27 | 61.64 | 61.03 | 61.06 | 1,881,688 | +0.05(+0.08%) |
Jul 11, 2011 | 61.38 | 61.72 | 60.72 | 61.01 | 1,790,420 | -0.98(-1.58%) |
Jul 08, 2011 | 61.49 | 62.49 | 61.29 | 61.99 | 2,737,134 | +0.31(+0.50%) |
Jul 07, 2011 | 61.00 | 61.84 | 60.35 | 61.68 | 2,816,834 | +1.15(+1.90%) |
Jul 06, 2011 | 60.35 | 60.96 | 60.17 | 60.53 | 2,084,445 | +0.22(+0.36%) |
Jul 05, 2011 | 60.94 | 60.99 | 60.02 | 60.31 | 2,376,831 | -0.57(-0.94%) |
Jul 01, 2011 | 60.75 | 60.97 | 60.17 | 60.88 | 2,517,237 | +0.56(+0.93%) |
Jun 30, 2011 | 60.55 | 60.95 | 60.13 | 60.32 | 2,514,415 | +0.17(+0.28%) |
Jun 29, 2011 | 60.62 | 60.70 | 59.81 | 60.15 | 2,482,466 | -0.38(-0.63%) |
Jun 28, 2011 | 59.64 | 60.54 | 59.27 | 60.53 | 2,473,342 | +1.14(+1.92%) |
Jun 27, 2011 | 58.68 | 59.54 | 58.26 | 59.39 | 1,845,852 | +0.62(+1.05%) |
Jun 24, 2011 | 59.60 | 59.72 | 58.56 | 58.77 | 2,640,153 | -1.12(-1.87%) |
Jun 23, 2011 | 59.17 | 59.93 | 58.74 | 59.89 | 3,399,081 | +0.02(+0.04%) |
Jun 22, 2011 | 59.80 | 60.35 | 59.55 | 59.87 | 2,249,263 | -0.17(-0.29%) |
Jun 21, 2011 | 59.82 | 60.14 | 59.07 | 60.04 | 2,284,202 | +0.45(+0.76%) |
Jun 20, 2011 | 59.65 | 59.89 | 57.82 | 59.59 | 2,948,427 | +1.72(+2.97%) |
Jun 17, 2011 | 58.48 | 59.00 | 57.85 | 57.87 | 4,258,446 | +0.04(+0.07%) |
Jun 16, 2011 | 57.85 | 58.38 | 57.34 | 57.83 | 3,252,936 | -0.16(-0.28%) |
Jun 15, 2011 | 57.80 | 59.02 | 57.76 | 57.99 | 2,782,671 | -0.07(-0.12%) |
Jun 14, 2011 | 58.72 | 58.76 | 57.98 | 58.06 | 2,457,094 | -0.24(-0.41%) |
Jun 13, 2011 | 58.29 | 58.76 | 57.62 | 58.30 | 1,377,445 | +0.00(+0.00%) |
Jun 10, 2011 | 59.49 | 59.55 | 58.29 | 58.30 | 2,396,447 | -1.28(-2.15%) |
Jun 09, 2011 | 59.48 | 60.26 | 59.28 | 59.58 | 2,336,898 | +0.26(+0.44%) |
Jun 08, 2011 | 58.64 | 59.88 | 58.64 | 59.32 | 1,410,659 | +0.03(+0.05%) |
Jun 07, 2011 | 58.62 | 59.82 | 58.47 | 59.29 | 2,668,548 | +0.83(+1.42%) |
Jun 06, 2011 | 58.85 | 59.00 | 58.28 | 58.46 | 1,715,377 | -0.40(-0.68%) |
Jun 03, 2011 | 59.26 | 59.62 | 58.81 | 58.86 | 1,574,006 | -0.53(-0.89%) |
May 24, 2011 | 59.35 | 59.46 | 58.87 | 59.39 | 2,219,866 | +0.16(+0.27%) |
May 23, 2011 | 60.01 | 60.01 | 58.82 | 59.23 | 2,264,189 | -1.26(-2.08%) |
May 20, 2011 | 60.77 | 60.99 | 60.03 | 60.49 | 2,194,035 | -0.38(-0.62%) |
May 19, 2011 | 60.49 | 60.99 | 60.00 | 60.87 | 2,604,281 | +0.07(+0.11%) |
May 18, 2011 | 60.33 | 60.99 | 60.10 | 60.80 | 2,147,770 | +0.32(+0.53%) |
May 17, 2011 | 59.54 | 60.48 | 59.09 | 60.48 | 2,921,513 | +0.96(+1.61%) |
May 16, 2011 | 59.74 | 60.09 | 59.35 | 59.52 | 1,629,541 | -0.42(-0.70%) |
May 13, 2011 | 60.41 | 60.67 | 59.59 | 59.94 | 2,235,850 | -0.24(-0.40%) |
May 12, 2011 | 59.59 | 60.27 | 58.67 | 60.18 | 2,226,115 | +0.40(+0.67%) |
May 11, 2011 | 60.10 | 60.11 | 58.96 | 59.78 | 2,848,054 | -0.32(-0.53%) |
May 10, 2011 | 60.03 | 60.20 | 59.64 | 60.10 | 2,228,977 | +0.15(+0.25%) |
May 09, 2011 | 59.19 | 60.10 | 59.13 | 59.95 | 1,849,010 | +0.65(+1.10%) |
May 06, 2011 | 59.66 | 60.09 | 58.75 | 59.30 | 3,627,717 | +0.45(+0.76%) |
May 05, 2011 | 60.85 | 60.85 | 56.43 | 58.85 | 7,995,211 | -2.10(-3.45%) |
May 04, 2011 | 60.12 | 61.70 | 60.12 | 60.95 | 4,346,594 | +0.84(+1.40%) |
May 03, 2011 | 60.01 | 61.28 | 59.52 | 60.11 | 4,322,894 | +0.33(+0.55%) |