Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 57.83 | 58.24 | 57.43 | 57.80 | 5,385,429 | -0.03(-0.05%) |
May 30, 2012 | 58.25 | 58.29 | 57.59 | 57.83 | 3,938,526 | -0.88(-1.49%) |
May 29, 2012 | 58.47 | 58.89 | 58.30 | 58.71 | 3,128,303 | +0.65(+1.12%) |
May 25, 2012 | 58.12 | 58.34 | 57.80 | 58.06 | 3,426,509 | -0.14(-0.24%) |
May 24, 2012 | 58.18 | 58.21 | 57.54 | 58.19 | 3,390,835 | +0.12(+0.21%) |
May 23, 2012 | 57.09 | 58.13 | 56.80 | 58.07 | 4,684,189 | +0.46(+0.80%) |
May 22, 2012 | 57.99 | 58.20 | 57.30 | 57.61 | 4,382,205 | -0.23(-0.39%) |
May 21, 2012 | 57.44 | 57.95 | 57.35 | 57.84 | 3,488,472 | +0.65(+1.14%) |
May 18, 2012 | 58.06 | 58.06 | 57.02 | 57.19 | 5,261,282 | -0.57(-0.98%) |
May 17, 2012 | 58.59 | 58.65 | 57.69 | 57.76 | 4,055,506 | -0.69(-1.18%) |
May 16, 2012 | 58.83 | 59.08 | 58.39 | 58.45 | 4,045,843 | +0.11(+0.19%) |
May 15, 2012 | 58.45 | 58.80 | 58.15 | 58.34 | 3,839,630 | -0.03(-0.06%) |
May 14, 2012 | 58.12 | 58.86 | 57.97 | 58.37 | 3,869,914 | -0.61(-1.04%) |
May 11, 2012 | 58.81 | 59.49 | 58.65 | 58.98 | 3,825,625 | -0.27(-0.46%) |
May 10, 2012 | 59.26 | 59.64 | 59.09 | 59.26 | 4,159,036 | -0.10(-0.16%) |
May 09, 2012 | 58.92 | 59.73 | 58.47 | 59.35 | 4,695,362 | -0.20(-0.33%) |
May 08, 2012 | 59.25 | 59.77 | 58.69 | 59.55 | 3,985,573 | -0.31(-0.51%) |
May 07, 2012 | 59.64 | 60.27 | 59.64 | 59.85 | 4,048,657 | -0.45(-0.74%) |
May 04, 2012 | 60.64 | 60.69 | 60.05 | 60.30 | 4,152,130 | -0.49(-0.81%) |
May 03, 2012 | 60.87 | 61.11 | 60.60 | 60.79 | 3,445,940 | -0.09(-0.15%) |
May 02, 2012 | 60.64 | 60.93 | 60.45 | 60.88 | 3,088,118 | -0.05(-0.09%) |
May 01, 2012 | 60.62 | 61.17 | 60.35 | 60.94 | 3,373,876 | +0.16(+0.27%) |
Apr 30, 2012 | 60.70 | 60.84 | 60.34 | 60.77 | 3,047,957 | +0.00(+0.00%) |
Apr 27, 2012 | 60.81 | 60.89 | 60.36 | 60.77 | 3,669,232 | +0.03(+0.04%) |
Apr 26, 2012 | 60.26 | 60.91 | 60.19 | 60.74 | 4,045,379 | +0.35(+0.59%) |
Apr 25, 2012 | 60.51 | 60.70 | 60.19 | 60.39 | 4,356,615 | +0.21(+0.35%) |
Apr 24, 2012 | 60.75 | 61.04 | 60.11 | 60.18 | 8,383,061 | +0.92(+1.56%) |
Apr 23, 2012 | 58.84 | 59.33 | 58.50 | 59.26 | 4,073,321 | -0.24(-0.40%) |
Apr 20, 2012 | 59.16 | 59.71 | 59.11 | 59.49 | 4,671,794 | +0.46(+0.78%) |
Apr 19, 2012 | 59.30 | 59.54 | 58.58 | 59.03 | 3,771,509 | -0.22(-0.38%) |
Apr 18, 2012 | 59.10 | 59.60 | 58.96 | 59.26 | 2,619,633 | -0.22(-0.37%) |
Apr 17, 2012 | 58.96 | 59.62 | 58.94 | 59.47 | 3,461,583 | +0.71(+1.22%) |
Apr 16, 2012 | 58.51 | 59.12 | 58.43 | 58.76 | 4,499,903 | +0.48(+0.83%) |
Apr 13, 2012 | 58.82 | 58.89 | 58.19 | 58.28 | 3,837,197 | -0.80(-1.35%) |
Apr 12, 2012 | 58.29 | 59.12 | 57.86 | 59.07 | 3,640,609 | +1.03(+1.77%) |
Apr 11, 2012 | 58.05 | 58.28 | 57.89 | 58.05 | 3,716,704 | +0.52(+0.91%) |
Apr 10, 2012 | 58.62 | 58.76 | 57.43 | 57.52 | 5,368,359 | -1.19(-2.03%) |
Apr 09, 2012 | 58.65 | 59.01 | 58.42 | 58.71 | 2,841,731 | -0.64(-1.08%) |
Apr 05, 2012 | 59.41 | 59.70 | 59.15 | 59.35 | 3,011,942 | -0.39(-0.65%) |
Apr 04, 2012 | 59.83 | 59.88 | 59.27 | 59.74 | 3,518,172 | -0.65(-1.07%) |
Apr 03, 2012 | 60.68 | 60.68 | 59.98 | 60.38 | 3,379,562 | -0.30(-0.49%) |
Apr 02, 2012 | 60.38 | 60.77 | 59.88 | 60.68 | 3,883,199 | +0.01(+0.02%) |
Mar 30, 2012 | 60.68 | 60.72 | 60.36 | 60.67 | 3,634,554 | +0.30(+0.50%) |
Mar 29, 2012 | 59.77 | 60.40 | 59.66 | 60.37 | 3,245,330 | +0.22(+0.36%) |
Mar 28, 2012 | 60.72 | 60.94 | 59.87 | 60.15 | 3,367,084 | -0.47(-0.77%) |
Mar 27, 2012 | 60.79 | 60.81 | 60.48 | 60.62 | 3,394,243 | +0.01(+0.02%) |
Mar 26, 2012 | 60.47 | 60.77 | 60.26 | 60.61 | 3,782,506 | +0.45(+0.75%) |
Mar 23, 2012 | 60.28 | 60.30 | 59.86 | 60.16 | 3,421,212 | -0.07(-0.12%) |
Mar 22, 2012 | 60.19 | 60.38 | 59.66 | 60.23 | 4,505,589 | -0.23(-0.38%) |
Mar 21, 2012 | 60.81 | 60.96 | 60.39 | 60.47 | 3,578,618 | -0.30(-0.49%) |
Mar 20, 2012 | 60.64 | 61.02 | 60.36 | 60.77 | 3,654,213 | -0.27(-0.43%) |
Mar 19, 2012 | 60.88 | 61.14 | 60.66 | 61.03 | 3,801,567 | +0.12(+0.20%) |
Mar 16, 2012 | 61.13 | 61.21 | 60.78 | 60.91 | 7,362,727 | -0.30(-0.49%) |
Mar 15, 2012 | 60.53 | 61.21 | 60.40 | 61.21 | 4,781,970 | +0.77(+1.27%) |
Mar 14, 2012 | 60.26 | 60.70 | 60.26 | 60.44 | 4,353,729 | +0.08(+0.14%) |
Mar 13, 2012 | 59.68 | 60.37 | 59.51 | 60.36 | 4,568,646 | +0.82(+1.38%) |
Mar 12, 2012 | 59.24 | 59.68 | 59.14 | 59.53 | 3,013,302 | +0.50(+0.85%) |
Mar 09, 2012 | 59.04 | 59.35 | 58.93 | 59.03 | 2,879,424 | +0.06(+0.10%) |
Mar 08, 2012 | 58.53 | 59.12 | 58.47 | 58.97 | 3,827,741 | +0.84(+1.45%) |
Mar 07, 2012 | 57.97 | 58.26 | 57.73 | 58.13 | 4,632,973 | +0.35(+0.61%) |
Mar 06, 2012 | 58.30 | 58.39 | 57.69 | 57.77 | 5,216,786 | -1.44(-2.42%) |
Mar 05, 2012 | 59.44 | 59.47 | 58.75 | 59.21 | 3,972,881 | -0.31(-0.53%) |
Mar 02, 2012 | 59.49 | 59.55 | 59.19 | 59.52 | 4,147,366 | +0.02(+0.03%) |
Mar 01, 2012 | 59.66 | 60.00 | 59.28 | 59.50 | 3,713,916 | -0.07(-0.13%) |
Feb 29, 2012 | 59.94 | 60.06 | 59.34 | 59.58 | 4,819,726 | -0.12(-0.19%) |
Feb 28, 2012 | 59.73 | 59.98 | 59.32 | 59.69 | 3,672,527 | -0.20(-0.34%) |
Feb 27, 2012 | 59.45 | 60.06 | 59.24 | 59.89 | 4,430,165 | -0.09(-0.15%) |
Feb 24, 2012 | 59.87 | 60.16 | 59.77 | 59.98 | 3,712,397 | +0.20(+0.34%) |
Feb 23, 2012 | 59.77 | 59.97 | 59.35 | 59.78 | 5,192,430 | +0.10(+0.16%) |
Feb 22, 2012 | 59.61 | 59.91 | 59.47 | 59.68 | 3,896,453 | +0.11(+0.18%) |
Feb 21, 2012 | 59.67 | 59.88 | 59.44 | 59.58 | 3,538,831 | +0.03(+0.05%) |
Feb 17, 2012 | 59.84 | 59.95 | 59.49 | 59.55 | 4,167,901 | -0.06(-0.10%) |
Feb 16, 2012 | 59.16 | 59.68 | 59.14 | 59.61 | 3,747,684 | +0.44(+0.74%) |
Feb 15, 2012 | 59.45 | 59.66 | 59.00 | 59.17 | 5,362,500 | -0.27(-0.45%) |
Feb 14, 2012 | 59.18 | 59.45 | 58.92 | 59.44 | 4,219,315 | -0.03(-0.05%) |
Feb 13, 2012 | 59.16 | 59.51 | 58.88 | 59.47 | 3,746,067 | +0.60(+1.02%) |
Feb 10, 2012 | 58.91 | 59.15 | 58.60 | 58.87 | 4,567,869 | -0.59(-1.00%) |
Feb 09, 2012 | 59.14 | 59.57 | 59.08 | 59.46 | 4,487,647 | +0.03(+0.06%) |
Feb 08, 2012 | 59.53 | 59.64 | 59.23 | 59.43 | 3,734,577 | +0.05(+0.09%) |
Feb 07, 2012 | 58.99 | 59.59 | 58.56 | 59.37 | 4,380,336 | +0.22(+0.38%) |
Feb 06, 2012 | 58.87 | 59.41 | 58.87 | 59.15 | 3,240,874 | -0.11(-0.19%) |
Feb 03, 2012 | 59.50 | 59.64 | 59.09 | 59.26 | 4,730,282 | +0.20(+0.34%) |
Feb 02, 2012 | 58.94 | 59.29 | 58.81 | 59.06 | 3,386,964 | +0.05(+0.09%) |
Feb 01, 2012 | 59.12 | 59.43 | 58.93 | 59.01 | 4,449,075 | +0.43(+0.74%) |
Jan 31, 2012 | 59.36 | 59.36 | 57.95 | 58.57 | 5,258,431 | -0.43(-0.72%) |
Jan 30, 2012 | 58.43 | 59.17 | 58.38 | 59.00 | 4,650,651 | -0.08(-0.14%) |
Jan 27, 2012 | 58.87 | 59.31 | 58.55 | 59.08 | 5,547,095 | -0.08(-0.14%) |
Jan 26, 2012 | 59.11 | 59.44 | 58.77 | 59.16 | 7,251,886 | +0.74(+1.27%) |
Jan 25, 2012 | 57.62 | 58.54 | 57.42 | 58.42 | 6,531,229 | +0.37(+0.64%) |
Jan 24, 2012 | 57.59 | 58.05 | 57.17 | 58.05 | 5,766,737 | +0.22(+0.37%) |
Jan 23, 2012 | 57.89 | 58.14 | 57.63 | 57.83 | 5,173,409 | -0.03(-0.05%) |
Jan 20, 2012 | 57.72 | 57.89 | 57.39 | 57.86 | 5,214,660 | -0.10(-0.17%) |
Jan 19, 2012 | 57.49 | 58.25 | 57.37 | 57.96 | 5,053,392 | +0.49(+0.86%) |
Jan 18, 2012 | 56.84 | 57.50 | 56.76 | 57.47 | 5,508,371 | +0.57(+1.00%) |
Jan 17, 2012 | 57.32 | 57.67 | 56.83 | 56.90 | 3,989,333 | +0.43(+0.75%) |
Jan 13, 2012 | 56.57 | 56.82 | 56.12 | 56.47 | 4,579,095 | -0.46(-0.81%) |
Jan 12, 2012 | 56.99 | 57.18 | 56.58 | 56.93 | 5,403,492 | +0.34(+0.61%) |
Jan 11, 2012 | 56.23 | 56.67 | 56.12 | 56.59 | 6,610,253 | -0.36(-0.63%) |
Jan 10, 2012 | 57.14 | 57.55 | 56.77 | 56.95 | 5,086,922 | +0.29(+0.51%) |
Jan 09, 2012 | 56.46 | 56.78 | 56.24 | 56.66 | 4,139,777 | +0.34(+0.60%) |
Jan 06, 2012 | 56.60 | 56.91 | 56.28 | 56.32 | 4,202,931 | -0.29(-0.51%) |
Jan 05, 2012 | 56.43 | 56.66 | 55.87 | 56.61 | 4,613,322 | -0.26(-0.45%) |
Jan 04, 2012 | 56.16 | 56.92 | 56.14 | 56.87 | 4,451,826 | +1.66(+3.00%) |
Dec 30, 2011 | 55.48 | 55.63 | 55.12 | 55.21 | 2,526,671 | -0.26(-0.46%) |
Dec 29, 2011 | 54.97 | 55.53 | 54.85 | 55.47 | 2,863,455 | +0.65(+1.18%) |
Dec 28, 2011 | 55.54 | 55.69 | 54.68 | 54.82 | 3,867,061 | -0.76(-1.37%) |
Dec 27, 2011 | 55.33 | 55.83 | 55.14 | 55.58 | 2,489,664 | +0.05(+0.10%) |
Dec 23, 2011 | 54.88 | 55.53 | 54.57 | 55.53 | 3,023,000 | +1.49(+2.75%) |
Dec 21, 2011 | 54.33 | 54.36 | 53.35 | 54.04 | 5,346,318 | -0.21(-0.39%) |
Dec 20, 2011 | 53.49 | 54.32 | 53.28 | 54.25 | 6,894,816 | +1.68(+3.20%) |
Dec 19, 2011 | 53.38 | 53.70 | 52.36 | 52.57 | 5,159,520 | -0.71(-1.33%) |
Dec 16, 2011 | 53.72 | 54.06 | 52.97 | 53.28 | 9,611,212 | +0.01(+0.01%) |
Dec 15, 2011 | 53.66 | 53.89 | 53.10 | 53.27 | 4,805,631 | +0.24(+0.45%) |
Dec 14, 2011 | 53.49 | 53.67 | 52.87 | 53.04 | 6,221,609 | -0.61(-1.13%) |
Dec 13, 2011 | 54.72 | 54.87 | 53.31 | 53.64 | 5,885,423 | -0.80(-1.46%) |
Dec 12, 2011 | 55.33 | 55.39 | 54.06 | 54.44 | 4,941,311 | -1.09(-1.96%) |
Dec 09, 2011 | 54.66 | 55.68 | 54.56 | 55.53 | 6,033,078 | +1.18(+2.16%) |
Dec 08, 2011 | 55.28 | 55.48 | 54.22 | 54.35 | 5,890,379 | -1.30(-2.34%) |
Dec 07, 2011 | 55.41 | 55.89 | 54.57 | 55.66 | 6,374,392 | +0.18(+0.32%) |
Dec 06, 2011 | 55.48 | 55.93 | 55.13 | 55.48 | 8,899,186 | +0.81(+1.48%) |
Dec 05, 2011 | 54.94 | 55.12 | 54.27 | 54.67 | 8,749,444 | +0.79(+1.47%) |
Dec 02, 2011 | 54.98 | 55.03 | 53.40 | 53.88 | 8,257,239 | -0.36(-0.67%) |
Dec 01, 2011 | 54.89 | 54.93 | 54.21 | 54.24 | 5,690,772 | -0.50(-0.91%) |
Nov 30, 2011 | 53.85 | 54.75 | 53.66 | 54.74 | 12,905,342 | +2.57(+4.92%) |
Nov 29, 2011 | 52.69 | 52.81 | 52.04 | 52.18 | 5,704,048 | -0.32(-0.62%) |
Nov 28, 2011 | 52.15 | 52.70 | 52.05 | 52.50 | 7,287,803 | +1.07(+2.09%) |
Nov 25, 2011 | 51.04 | 51.92 | 51.04 | 51.43 | 3,099,800 | +0.40(+0.78%) |
Nov 23, 2011 | 52.07 | 52.12 | 51.00 | 51.03 | 6,143,203 | -1.55(-2.94%) |
Nov 22, 2011 | 52.44 | 53.33 | 52.32 | 52.58 | 6,173,876 | -0.01(-0.01%) |
Nov 21, 2011 | 53.18 | 53.42 | 52.01 | 52.58 | 8,108,115 | -1.44(-2.67%) |
Nov 18, 2011 | 54.13 | 54.35 | 53.65 | 54.02 | 5,856,294 | +0.07(+0.14%) |
Nov 17, 2011 | 54.69 | 54.78 | 53.45 | 53.95 | 7,570,076 | -0.97(-1.76%) |
Nov 16, 2011 | 54.53 | 55.74 | 54.24 | 54.92 | 7,598,696 | +0.00(+0.00%) |
Nov 15, 2011 | 54.63 | 55.26 | 54.37 | 54.92 | 5,370,372 | +0.00(+0.00%) |
Nov 14, 2011 | 54.71 | 55.33 | 54.59 | 54.92 | 4,723,706 | -0.28(-0.51%) |
Nov 11, 2011 | 54.53 | 55.45 | 54.53 | 55.20 | 5,435,016 | +1.32(+2.45%) |
Nov 10, 2011 | 53.87 | 54.44 | 53.43 | 53.88 | 6,926,630 | +0.89(+1.67%) |
Nov 09, 2011 | 53.75 | 53.87 | 52.64 | 52.99 | 9,530,158 | -1.90(-3.46%) |
Nov 08, 2011 | 53.86 | 55.00 | 53.66 | 54.89 | 6,306,788 | +1.44(+2.69%) |
Nov 07, 2011 | 53.17 | 53.79 | 52.52 | 53.45 | 6,427,766 | +0.26(+0.49%) |
Nov 04, 2011 | 52.97 | 53.35 | 52.40 | 53.19 | 5,623,080 | -0.23(-0.43%) |
Nov 03, 2011 | 52.90 | 53.54 | 52.25 | 53.42 | 6,466,768 | +1.06(+2.02%) |
Nov 02, 2011 | 51.91 | 52.75 | 51.88 | 52.36 | 5,306,621 | +1.03(+2.00%) |
Nov 01, 2011 | 52.25 | 52.47 | 51.15 | 51.33 | 8,606,526 | -1.67(-3.15%) |
Oct 31, 2011 | 53.58 | 54.06 | 52.94 | 53.01 | 5,994,469 | -1.33(-2.44%) |
Oct 28, 2011 | 54.69 | 54.90 | 54.00 | 54.33 | 7,829,698 | -0.28(-0.50%) |
Oct 27, 2011 | 53.33 | 55.23 | 52.94 | 54.61 | 11,052,720 | +2.94(+5.70%) |
Oct 26, 2011 | 52.31 | 52.59 | 50.96 | 51.66 | 8,630,045 | -0.01(-0.03%) |
Oct 25, 2011 | 55.12 | 53.01 | 51.17 | 51.68 | 18,860,792 | -3.45(-6.25%) |
Oct 24, 2011 | 53.88 | 55.27 | 53.82 | 55.12 | 8,091,865 | +1.14(+2.11%) |
Oct 21, 2011 | 53.25 | 54.04 | 52.98 | 53.98 | 7,641,039 | +1.21(+2.29%) |
Oct 20, 2011 | 52.17 | 53.03 | 51.72 | 52.78 | 6,091,257 | +0.66(+1.26%) |
Oct 19, 2011 | 52.50 | 52.90 | 51.83 | 52.12 | 5,761,927 | -0.44(-0.84%) |
Oct 18, 2011 | 51.10 | 53.09 | 50.78 | 52.56 | 6,212,319 | +1.66(+3.27%) |
Oct 17, 2011 | 52.74 | 53.03 | 50.75 | 50.90 | 6,499,044 | -2.02(-3.82%) |
Oct 14, 2011 | 52.95 | 53.15 | 52.40 | 52.92 | 4,235,016 | +0.73(+1.40%) |
Oct 13, 2011 | 52.50 | 52.59 | 51.43 | 52.19 | 5,555,933 | -0.38(-0.71%) |
Oct 12, 2011 | 51.47 | 53.22 | 51.47 | 52.56 | 8,442,093 | +1.30(+2.54%) |
Oct 11, 2011 | 51.35 | 51.56 | 50.91 | 51.26 | 4,949,572 | -0.20(-0.39%) |
Oct 10, 2011 | 50.39 | 51.48 | 50.37 | 51.46 | 5,747,889 | +1.95(+3.93%) |
Oct 07, 2011 | 50.44 | 50.61 | 49.02 | 49.52 | 7,888,977 | -0.56(-1.11%) |
Oct 06, 2011 | 49.43 | 50.10 | 49.43 | 50.07 | 7,209,146 | +1.42(+2.92%) |
Oct 05, 2011 | 48.12 | 48.86 | 47.63 | 48.65 | 8,150,079 | +0.35(+0.72%) |
Oct 04, 2011 | 47.04 | 48.42 | 46.04 | 48.30 | 12,954,414 | +0.72(+1.52%) |
Oct 03, 2011 | 48.00 | 49.13 | 47.58 | 47.58 | 11,358,424 | -0.58(-1.20%) |
Sep 30, 2011 | 49.58 | 49.60 | 48.10 | 48.16 | 10,711,588 | -1.84(-3.68%) |
Sep 29, 2011 | 50.29 | 50.76 | 49.30 | 49.99 | 8,398,359 | +0.62(+1.26%) |
Sep 28, 2011 | 51.26 | 51.78 | 49.30 | 49.37 | 8,843,455 | -1.80(-3.51%) |
Sep 27, 2011 | 51.23 | 52.17 | 50.86 | 51.17 | 7,268,061 | +0.73(+1.45%) |
Sep 26, 2011 | 49.90 | 50.48 | 49.27 | 50.44 | 7,503,641 | +0.80(+1.62%) |
Sep 23, 2011 | 48.73 | 49.86 | 48.52 | 49.63 | 6,833,440 | +0.73(+1.50%) |
Sep 22, 2011 | 50.19 | 50.24 | 48.30 | 48.90 | 15,053,260 | -2.31(-4.51%) |
Sep 21, 2011 | 53.21 | 53.50 | 51.16 | 51.21 | 7,391,025 | -1.93(-3.62%) |
Sep 20, 2011 | 53.29 | 53.61 | 52.63 | 53.13 | 5,836,134 | +0.00(+0.00%) |
Sep 19, 2011 | 53.37 | 53.37 | 52.24 | 53.13 | 6,787,145 | -0.89(-1.64%) |
Sep 16, 2011 | 54.62 | 54.77 | 53.67 | 54.02 | 8,985,819 | -0.07(-0.12%) |
Sep 15, 2011 | 53.78 | 54.35 | 53.31 | 54.09 | 6,294,584 | +0.80(+1.50%) |
Sep 14, 2011 | 52.29 | 53.92 | 51.59 | 53.29 | 8,051,536 | +1.09(+2.09%) |
Sep 13, 2011 | 52.51 | 52.85 | 51.78 | 52.19 | 9,644,084 | -0.28(-0.52%) |
Sep 12, 2011 | 51.12 | 52.51 | 50.98 | 52.47 | 8,719,417 | +1.05(+2.05%) |
Sep 09, 2011 | 52.36 | 52.44 | 50.98 | 51.42 | 11,066,860 | -1.75(-3.29%) |
Sep 08, 2011 | 53.58 | 54.10 | 52.84 | 53.17 | 7,039,737 | -0.88(-1.63%) |
Sep 07, 2011 | 53.23 | 54.09 | 52.76 | 54.04 | 7,772,584 | +1.67(+3.19%) |
Sep 06, 2011 | 51.95 | 52.50 | 51.45 | 52.37 | 7,771,345 | -0.85(-1.60%) |
Sep 02, 2011 | 53.68 | 53.88 | 52.94 | 53.23 | 6,546,509 | -1.52(-2.77%) |
Sep 01, 2011 | 55.69 | 56.29 | 54.52 | 54.74 | 6,761,230 | -0.92(-1.65%) |
Aug 31, 2011 | 55.47 | 55.92 | 55.14 | 55.66 | 7,062,571 | +0.61(+1.11%) |
Aug 30, 2011 | 54.79 | 55.41 | 54.14 | 55.05 | 5,566,924 | -0.02(-0.04%) |
Aug 29, 2011 | 54.53 | 55.16 | 54.27 | 55.07 | 5,168,495 | +1.40(+2.61%) |
Aug 26, 2011 | 52.00 | 53.84 | 51.31 | 53.67 | 8,035,369 | +1.22(+2.33%) |
Aug 25, 2011 | 53.96 | 54.10 | 52.18 | 52.45 | 9,845,908 | -1.41(-2.62%) |
Aug 24, 2011 | 53.26 | 53.96 | 52.89 | 53.86 | 7,717,498 | +0.42(+0.78%) |
Aug 23, 2011 | 51.76 | 53.54 | 51.57 | 53.44 | 8,675,098 | +1.82(+3.53%) |
Aug 22, 2011 | 52.55 | 52.67 | 51.31 | 51.62 | 6,611,113 | +0.05(+0.10%) |
Aug 19, 2011 | 51.42 | 52.87 | 51.38 | 51.56 | 9,171,165 | -0.37(-0.71%) |
Aug 18, 2011 | 53.55 | 53.68 | 51.48 | 51.93 | 12,652,590 | -2.35(-4.34%) |
Aug 17, 2011 | 55.13 | 55.70 | 54.05 | 54.29 | 8,094,134 | -0.44(-0.80%) |
Aug 16, 2011 | 54.99 | 55.09 | 54.00 | 54.72 | 7,621,416 | -0.79(-1.42%) |
Aug 15, 2011 | 55.08 | 55.74 | 54.62 | 55.51 | 6,239,317 | +0.51(+0.93%) |
Aug 12, 2011 | 54.56 | 55.14 | 53.84 | 55.00 | 8,581,937 | +0.88(+1.63%) |
Aug 11, 2011 | 52.43 | 54.88 | 52.16 | 54.12 | 10,719,408 | +1.99(+3.82%) |
Aug 10, 2011 | 53.97 | 54.12 | 51.98 | 52.12 | 14,074,043 | -2.97(-5.39%) |
Aug 09, 2011 | 53.80 | 55.21 | 52.01 | 55.10 | 18,022,682 | +2.73(+5.22%) |
Aug 08, 2011 | 53.80 | 54.22 | 52.32 | 52.36 | 17,253,430 | -2.77(-5.03%) |
Aug 05, 2011 | 55.60 | 56.11 | 54.13 | 55.14 | 12,689,095 | +0.35(+0.63%) |
Aug 04, 2011 | 56.68 | 56.68 | 54.71 | 54.79 | 13,600,067 | -2.63(-4.58%) |
Aug 03, 2011 | 57.01 | 57.60 | 56.51 | 57.42 | 9,420,735 | +0.61(+1.07%) |
Aug 02, 2011 | 57.08 | 58.13 | 56.80 | 56.81 | 9,616,001 | -1.00(-1.73%) |
Aug 01, 2011 | 58.62 | 58.75 | 56.99 | 57.81 | 9,001,935 | -0.25(-0.42%) |
Jul 29, 2011 | 57.93 | 58.44 | 57.70 | 58.06 | 7,336,420 | -0.29(-0.49%) |
Jul 28, 2011 | 58.76 | 59.11 | 58.24 | 58.35 | 6,432,430 | -0.34(-0.58%) |
Jul 27, 2011 | 59.76 | 59.78 | 58.47 | 58.69 | 9,992,189 | -1.23(-2.06%) |
Jul 26, 2011 | 61.25 | 61.63 | 59.67 | 59.92 | 17,157,580 | -3.42(-5.41%) |
Jul 25, 2011 | 63.19 | 63.65 | 62.56 | 63.34 | 5,160,763 | -0.21(-0.32%) |
Jul 22, 2011 | 64.02 | 64.22 | 63.37 | 63.55 | 4,271,741 | -0.31(-0.48%) |
Jul 21, 2011 | 63.30 | 64.02 | 62.96 | 63.86 | 5,314,807 | +1.06(+1.69%) |
Jul 20, 2011 | 63.18 | 63.24 | 62.73 | 62.80 | 4,214,240 | -0.01(-0.02%) |
Jul 19, 2011 | 63.26 | 63.26 | 62.22 | 62.81 | 7,139,294 | -0.22(-0.35%) |
Jul 18, 2011 | 63.36 | 63.38 | 62.44 | 63.03 | 4,429,580 | -0.58(-0.91%) |
Jul 15, 2011 | 63.43 | 63.72 | 63.11 | 63.61 | 5,889,361 | +0.33(+0.52%) |
Jul 14, 2011 | 63.18 | 63.82 | 63.00 | 63.28 | 8,100,121 | -0.81(-1.26%) |
Jul 13, 2011 | 64.02 | 64.83 | 63.98 | 64.09 | 4,226,471 | +0.21(+0.32%) |
Jul 12, 2011 | 64.70 | 64.78 | 63.83 | 63.88 | 6,870,907 | -0.45(-0.70%) |
Jul 11, 2011 | 64.26 | 64.63 | 64.00 | 64.34 | 6,769,109 | -0.71(-1.09%) |
Jul 08, 2011 | 64.71 | 65.08 | 64.62 | 65.04 | 4,524,822 | -0.23(-0.36%) |
Jul 07, 2011 | 65.12 | 65.42 | 64.74 | 65.28 | 4,970,919 | +0.49(+0.75%) |
Jul 06, 2011 | 64.04 | 64.96 | 64.03 | 64.79 | 5,528,002 | +0.73(+1.14%) |
Jul 05, 2011 | 64.23 | 64.54 | 64.00 | 64.06 | 4,598,406 | -0.35(-0.55%) |
Jul 01, 2011 | 63.18 | 64.60 | 63.18 | 64.41 | 6,993,450 | +1.21(+1.92%) |
Jun 30, 2011 | 62.22 | 63.34 | 62.20 | 63.20 | 6,306,208 | +1.16(+1.87%) |
Jun 29, 2011 | 62.24 | 62.39 | 61.75 | 62.04 | 4,610,145 | +0.06(+0.10%) |
Jun 28, 2011 | 61.72 | 61.98 | 61.58 | 61.98 | 4,097,184 | +0.51(+0.83%) |
Jun 27, 2011 | 60.69 | 61.74 | 60.53 | 61.47 | 4,178,052 | +0.91(+1.50%) |
Jun 24, 2011 | 61.53 | 61.65 | 60.42 | 60.56 | 6,273,274 | -0.97(-1.57%) |
Jun 23, 2011 | 61.33 | 61.58 | 60.45 | 61.53 | 5,709,426 | -0.31(-0.50%) |
Jun 22, 2011 | 62.18 | 62.58 | 61.78 | 61.83 | 4,017,435 | -0.42(-0.67%) |
Jun 21, 2011 | 61.84 | 62.49 | 61.52 | 62.25 | 3,655,813 | +0.58(+0.94%) |
Jun 20, 2011 | 61.62 | 61.83 | 61.53 | 61.67 | 3,041,715 | +0.52(+0.85%) |
Jun 17, 2011 | 61.50 | 61.72 | 60.99 | 61.15 | 5,649,512 | +0.13(+0.22%) |
Jun 16, 2011 | 60.68 | 61.22 | 60.41 | 61.02 | 4,496,223 | +0.37(+0.60%) |
Jun 15, 2011 | 61.10 | 61.35 | 60.35 | 60.65 | 5,114,390 | -1.04(-1.68%) |
Jun 14, 2011 | 61.49 | 61.96 | 61.33 | 61.69 | 4,260,976 | +0.86(+1.41%) |
Jun 13, 2011 | 60.73 | 61.21 | 60.57 | 60.83 | 3,817,001 | +0.38(+0.63%) |
Jun 10, 2011 | 60.93 | 61.23 | 60.39 | 60.45 | 4,150,053 | -0.82(-1.34%) |
Jun 09, 2011 | 60.87 | 61.59 | 60.63 | 61.27 | 3,742,031 | +0.70(+1.15%) |
Jun 08, 2011 | 60.59 | 60.86 | 60.21 | 60.57 | 5,207,750 | +0.04(+0.07%) |
Jun 07, 2011 | 60.54 | 61.29 | 60.46 | 60.53 | 4,579,459 | +0.15(+0.25%) |
Jun 06, 2011 | 60.22 | 60.59 | 60.13 | 60.38 | 4,449,175 | -0.05(-0.09%) |