Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 71.08 | 71.08 | 70.09 | 70.29 | 22,738 | -0.08(-0.12%) |
Apr 27, 2012 | 70.28 | 70.63 | 69.95 | 70.37 | 16,444 | +0.70(+1.01%) |
Apr 26, 2012 | 69.46 | 69.85 | 69.34 | 69.67 | 26,838 | +0.44(+0.63%) |
Apr 25, 2012 | 68.73 | 69.37 | 68.64 | 69.24 | 9,874 | +1.16(+1.71%) |
Apr 24, 2012 | 67.71 | 68.14 | 67.68 | 68.07 | 13,601 | +0.33(+0.49%) |
Apr 23, 2012 | 67.96 | 67.96 | 67.37 | 67.74 | 23,319 | -0.49(-0.72%) |
Apr 20, 2012 | 67.91 | 68.49 | 67.87 | 68.23 | 15,683 | +0.61(+0.90%) |
Apr 19, 2012 | 68.07 | 68.29 | 67.33 | 67.62 | 18,206 | -0.22(-0.32%) |
Apr 18, 2012 | 67.86 | 67.99 | 67.75 | 67.84 | 15,969 | -0.18(-0.26%) |
Apr 17, 2012 | 67.44 | 68.27 | 67.44 | 68.01 | 12,134 | +0.90(+1.35%) |
Apr 16, 2012 | 67.21 | 67.34 | 66.73 | 67.11 | 20,044 | +0.01(+0.01%) |
Apr 13, 2012 | 67.51 | 67.51 | 67.01 | 67.10 | 19,622 | -0.52(-0.77%) |
Apr 12, 2012 | 67.65 | 67.72 | 67.53 | 67.62 | 13,425 | +0.13(+0.19%) |
Apr 11, 2012 | 67.82 | 67.82 | 67.36 | 67.49 | 53,984 | +0.32(+0.47%) |
Apr 10, 2012 | 68.70 | 68.70 | 67.17 | 67.18 | 45,091 | -1.63(-2.37%) |
Apr 09, 2012 | 69.16 | 69.16 | 68.62 | 68.81 | 31,443 | -1.00(-1.43%) |
Apr 05, 2012 | 69.51 | 69.85 | 69.51 | 69.80 | 86,312 | -0.01(-0.01%) |
Apr 04, 2012 | 69.65 | 69.94 | 69.47 | 69.81 | 30,910 | -0.39(-0.56%) |
Apr 03, 2012 | 69.93 | 70.30 | 69.84 | 70.21 | 18,398 | +0.14(+0.20%) |
Apr 02, 2012 | 69.55 | 70.16 | 69.42 | 70.06 | 27,131 | +0.52(+0.75%) |
Mar 30, 2012 | 69.55 | 69.75 | 69.38 | 69.55 | 13,553 | +0.30(+0.44%) |
Mar 29, 2012 | 69.01 | 69.37 | 68.66 | 69.24 | 19,418 | -0.06(-0.08%) |
Mar 28, 2012 | 69.65 | 69.81 | 68.97 | 69.30 | 13,658 | -0.27(-0.39%) |
Mar 27, 2012 | 69.61 | 69.96 | 69.57 | 69.57 | 18,389 | +0.08(+0.11%) |
Mar 26, 2012 | 69.19 | 69.55 | 69.19 | 69.50 | 14,329 | +1.09(+1.59%) |
Mar 23, 2012 | 68.12 | 68.46 | 67.92 | 68.41 | 13,810 | +0.39(+0.58%) |
Mar 22, 2012 | 67.65 | 68.11 | 67.65 | 68.01 | 27,998 | -0.02(-0.02%) |
Mar 21, 2012 | 67.77 | 68.20 | 67.71 | 68.03 | 23,739 | +0.32(+0.47%) |
Mar 20, 2012 | 68.00 | 68.00 | 67.57 | 67.71 | 21,395 | -0.44(-0.65%) |
Mar 19, 2012 | 67.85 | 68.38 | 67.85 | 68.16 | 149,980 | +0.29(+0.43%) |
Mar 16, 2012 | 67.99 | 68.20 | 67.84 | 67.86 | 19,670 | -0.17(-0.25%) |
Mar 15, 2012 | 67.89 | 68.16 | 67.81 | 68.03 | 26,107 | +0.21(+0.31%) |
Mar 14, 2012 | 67.95 | 68.15 | 67.67 | 67.82 | 18,183 | -0.26(-0.38%) |
Mar 13, 2012 | 67.76 | 68.08 | 67.47 | 68.08 | 51,460 | +0.68(+1.01%) |
Mar 12, 2012 | 67.46 | 67.57 | 67.21 | 67.40 | 17,619 | +0.07(+0.10%) |
Mar 09, 2012 | 67.22 | 67.71 | 67.22 | 67.33 | 10,675 | +0.23(+0.34%) |
Mar 08, 2012 | 66.90 | 67.34 | 66.90 | 67.11 | 37,472 | +0.77(+1.16%) |
Mar 07, 2012 | 66.49 | 66.49 | 66.07 | 66.34 | 19,982 | +0.33(+0.51%) |
Mar 06, 2012 | 66.74 | 66.77 | 65.81 | 66.00 | 42,519 | -1.32(-1.96%) |
Mar 05, 2012 | 67.55 | 67.55 | 67.13 | 67.32 | 21,046 | -0.09(-0.14%) |
Mar 02, 2012 | 67.96 | 67.96 | 67.21 | 67.41 | 63,954 | -0.42(-0.61%) |
Mar 01, 2012 | 67.27 | 67.95 | 67.27 | 67.83 | 86,690 | +0.48(+0.72%) |
Feb 29, 2012 | 67.68 | 67.98 | 67.29 | 67.35 | 49,104 | -0.25(-0.37%) |
Feb 28, 2012 | 67.42 | 67.82 | 67.42 | 67.60 | 19,117 | +0.11(+0.16%) |
Feb 27, 2012 | 66.87 | 67.66 | 66.67 | 67.49 | 19,974 | +0.33(+0.48%) |
Feb 24, 2012 | 66.86 | 67.21 | 66.66 | 67.16 | 18,671 | +0.45(+0.68%) |
Feb 23, 2012 | 66.08 | 66.86 | 66.08 | 66.71 | 15,571 | +1.23(+1.89%) |
Feb 22, 2012 | 65.32 | 65.63 | 65.24 | 65.48 | 62,161 | -0.03(-0.04%) |
Feb 21, 2012 | 66.70 | 66.70 | 65.36 | 65.50 | 44,447 | -0.83(-1.26%) |
Feb 17, 2012 | 66.71 | 66.71 | 66.22 | 66.34 | 25,405 | -0.08(-0.11%) |
Feb 16, 2012 | 65.85 | 66.54 | 65.66 | 66.41 | 24,085 | +0.74(+1.13%) |
Feb 15, 2012 | 66.30 | 66.30 | 65.58 | 65.67 | 29,933 | -0.30(-0.46%) |
Feb 14, 2012 | 65.95 | 66.25 | 65.68 | 65.97 | 67,685 | +0.02(+0.03%) |
Feb 13, 2012 | 65.20 | 66.05 | 65.20 | 65.95 | 40,132 | +0.74(+1.14%) |
Feb 10, 2012 | 65.26 | 65.26 | 64.89 | 65.21 | 58,308 | -0.39(-0.60%) |
Feb 09, 2012 | 65.96 | 65.96 | 65.30 | 65.60 | 56,502 | -0.37(-0.56%) |
Feb 08, 2012 | 66.19 | 66.19 | 65.65 | 65.97 | 73,124 | -0.24(-0.37%) |
Feb 07, 2012 | 66.29 | 66.43 | 65.95 | 66.21 | 42,273 | -0.13(-0.19%) |
Feb 06, 2012 | 66.07 | 66.42 | 66.05 | 66.34 | 41,735 | +0.09(+0.14%) |
Feb 03, 2012 | 66.09 | 66.37 | 66.09 | 66.25 | 52,520 | +0.51(+0.77%) |
Feb 02, 2012 | 65.78 | 65.78 | 65.40 | 65.74 | 82,534 | -0.08(-0.13%) |
Feb 01, 2012 | 65.45 | 66.12 | 65.45 | 65.82 | 83,486 | +0.83(+1.28%) |
Jan 31, 2012 | 65.19 | 65.34 | 64.59 | 64.99 | 199,465 | -0.02(-0.04%) |
Jan 30, 2012 | 64.94 | 65.01 | 64.64 | 65.01 | 56,259 | -0.38(-0.59%) |
Jan 27, 2012 | 64.85 | 65.46 | 64.81 | 65.40 | 37,412 | +0.48(+0.75%) |
Jan 26, 2012 | 65.10 | 65.41 | 64.65 | 64.91 | 105,743 | +0.06(+0.09%) |
Jan 25, 2012 | 64.33 | 64.99 | 64.03 | 64.85 | 79,727 | +0.49(+0.76%) |
Jan 24, 2012 | 64.29 | 64.39 | 64.12 | 64.36 | 611,477 | -0.23(-0.36%) |
Jan 23, 2012 | 64.79 | 65.01 | 64.35 | 64.59 | 209,593 | -0.35(-0.54%) |
Jan 20, 2012 | 65.40 | 65.40 | 64.84 | 64.94 | 139,158 | -0.40(-0.61%) |
Jan 19, 2012 | 65.57 | 65.57 | 65.21 | 65.35 | 113,342 | -0.08(-0.13%) |
Jan 18, 2012 | 65.00 | 65.43 | 64.96 | 65.43 | 128,108 | +0.40(+0.62%) |
Jan 17, 2012 | 65.45 | 65.77 | 64.95 | 65.03 | 46,884 | +0.21(+0.32%) |
Jan 13, 2012 | 64.83 | 64.89 | 64.21 | 64.82 | 48,962 | -0.21(-0.32%) |
Jan 12, 2012 | 64.98 | 65.05 | 64.60 | 65.03 | 78,417 | +0.26(+0.40%) |
Jan 11, 2012 | 64.96 | 64.96 | 64.59 | 64.77 | 97,113 | -0.19(-0.30%) |
Jan 10, 2012 | 64.92 | 65.00 | 64.66 | 64.96 | 147,298 | +0.69(+1.08%) |
Jan 09, 2012 | 64.08 | 64.30 | 63.61 | 64.27 | 55,632 | +0.59(+0.93%) |
Jan 06, 2012 | 64.28 | 64.28 | 63.64 | 63.68 | 41,658 | -0.14(-0.22%) |
Jan 05, 2012 | 63.61 | 63.88 | 62.88 | 63.82 | 125,065 | +0.11(+0.18%) |
Jan 04, 2012 | 64.53 | 64.53 | 63.68 | 63.71 | 177,533 | -0.07(-0.11%) |
Dec 30, 2011 | 63.91 | 64.07 | 63.78 | 63.78 | 57,372 | -0.13(-0.21%) |
Dec 29, 2011 | 63.94 | 64.04 | 63.15 | 63.91 | 262,441 | +0.39(+0.62%) |
Dec 28, 2011 | 64.49 | 64.49 | 63.38 | 63.52 | 174,043 | -0.78(-1.22%) |
Dec 27, 2011 | 64.24 | 64.44 | 64.06 | 64.30 | 91,822 | +0.19(+0.30%) |
Dec 23, 2011 | 63.88 | 64.11 | 63.77 | 64.11 | 50,594 | +0.49(+0.77%) |
Dec 21, 2011 | 63.30 | 63.65 | 62.86 | 63.62 | 168,342 | +0.38(+0.61%) |
Dec 20, 2011 | 62.51 | 63.28 | 62.48 | 63.24 | 92,094 | +1.56(+2.54%) |
Dec 19, 2011 | 61.82 | 62.62 | 61.55 | 61.67 | 122,584 | -0.14(-0.23%) |
Dec 16, 2011 | 62.39 | 62.39 | 61.70 | 61.82 | 32,667 | -0.19(-0.31%) |
Dec 15, 2011 | 61.65 | 62.16 | 61.43 | 62.01 | 52,511 | +0.96(+1.58%) |
Dec 14, 2011 | 61.02 | 61.24 | 60.64 | 61.04 | 27,854 | -0.02(-0.04%) |
Dec 13, 2011 | 61.77 | 62.06 | 60.90 | 61.07 | 294,199 | -0.25(-0.41%) |
Dec 12, 2011 | 61.87 | 61.87 | 60.92 | 61.32 | 27,890 | -0.63(-1.02%) |
Dec 09, 2011 | 60.90 | 62.13 | 60.90 | 61.95 | 101,186 | +1.12(+1.85%) |
Dec 08, 2011 | 61.52 | 61.73 | 60.77 | 60.83 | 145,575 | -1.05(-1.69%) |
Dec 07, 2011 | 61.55 | 62.08 | 61.16 | 61.87 | 104,632 | +0.25(+0.41%) |
Dec 06, 2011 | 61.71 | 62.00 | 61.42 | 61.62 | 19,729 | +0.27(+0.43%) |
Dec 05, 2011 | 61.88 | 61.97 | 61.08 | 61.36 | 73,602 | +0.15(+0.24%) |
Dec 02, 2011 | 61.91 | 61.91 | 61.07 | 61.21 | 63,737 | -0.12(-0.20%) |
Dec 01, 2011 | 61.43 | 61.72 | 61.23 | 61.33 | 140,475 | -0.08(-0.14%) |
Nov 30, 2011 | 60.75 | 61.42 | 60.70 | 61.42 | 21,853 | +2.01(+3.39%) |
Nov 29, 2011 | 59.18 | 59.64 | 59.07 | 59.40 | 48,532 | +0.36(+0.61%) |
Nov 28, 2011 | 58.07 | 59.12 | 58.07 | 59.05 | 150,522 | +2.05(+3.59%) |
Nov 25, 2011 | 57.06 | 57.45 | 57.00 | 57.00 | 3,004 | -0.62(-1.08%) |
Nov 23, 2011 | 58.20 | 58.20 | 57.50 | 57.62 | 17,327 | -0.78(-1.34%) |
Nov 22, 2011 | 58.23 | 58.61 | 58.09 | 58.41 | 12,404 | +0.07(+0.13%) |
Nov 21, 2011 | 58.63 | 58.63 | 58.06 | 58.33 | 29,287 | +0.42(+0.73%) |
Nov 18, 2011 | 58.22 | 58.24 | 57.83 | 57.91 | 23,816 | +0.21(+0.36%) |
Nov 17, 2011 | 58.08 | 58.35 | 57.33 | 57.70 | 15,975 | -0.57(-0.97%) |
Nov 16, 2011 | 58.88 | 59.20 | 58.07 | 58.26 | 12,423 | -0.83(-1.41%) |
Nov 15, 2011 | 58.85 | 59.30 | 58.39 | 59.10 | 15,259 | +0.27(+0.47%) |
Nov 14, 2011 | 58.79 | 58.93 | 58.57 | 58.82 | 13,356 | -0.43(-0.73%) |
Nov 11, 2011 | 58.63 | 59.37 | 58.63 | 59.25 | 23,696 | +1.16(+1.99%) |
Nov 10, 2011 | 58.38 | 58.38 | 57.45 | 58.10 | 22,647 | +0.59(+1.03%) |
Nov 09, 2011 | 58.25 | 58.59 | 57.40 | 57.51 | 48,522 | -1.88(-3.17%) |
Nov 08, 2011 | 59.14 | 59.46 | 58.65 | 59.39 | 29,337 | +0.27(+0.45%) |
Nov 07, 2011 | 58.85 | 59.18 | 58.11 | 59.12 | 23,965 | +0.43(+0.74%) |
Nov 04, 2011 | 59.11 | 59.29 | 58.49 | 58.69 | 57,102 | -1.07(-1.80%) |
Nov 03, 2011 | 59.43 | 59.78 | 58.73 | 59.76 | 54,168 | +1.69(+2.91%) |
Nov 02, 2011 | 58.22 | 58.22 | 57.58 | 58.07 | 25,715 | +0.51(+0.88%) |
Nov 01, 2011 | 57.22 | 58.31 | 57.02 | 57.56 | 46,510 | -0.94(-1.61%) |
Oct 31, 2011 | 59.16 | 59.16 | 58.50 | 58.50 | 28,243 | -1.17(-1.97%) |
Oct 28, 2011 | 59.76 | 59.80 | 59.35 | 59.68 | 29,714 | +0.11(+0.18%) |
Oct 27, 2011 | 59.64 | 59.81 | 58.98 | 59.57 | 51,227 | +1.22(+2.10%) |
Oct 26, 2011 | 57.81 | 58.48 | 57.16 | 58.35 | 16,049 | +1.24(+2.17%) |
Oct 25, 2011 | 58.31 | 58.31 | 57.11 | 57.11 | 33,779 | -1.36(-2.32%) |
Oct 24, 2011 | 57.78 | 58.55 | 57.47 | 58.46 | 31,699 | +0.89(+1.55%) |
Oct 21, 2011 | 57.63 | 57.66 | 57.06 | 57.57 | 35,986 | +0.72(+1.26%) |
Oct 20, 2011 | 57.08 | 57.08 | 56.15 | 56.86 | 20,534 | +0.20(+0.35%) |
Oct 19, 2011 | 57.47 | 57.58 | 56.66 | 56.66 | 9,463 | -0.68(-1.19%) |
Oct 18, 2011 | 56.92 | 57.73 | 56.29 | 57.34 | 26,086 | +0.17(+0.29%) |
Oct 17, 2011 | 58.01 | 58.01 | 57.02 | 57.17 | 32,254 | -1.05(-1.80%) |
Oct 14, 2011 | 58.31 | 58.31 | 57.74 | 58.22 | 25,368 | +0.56(+0.97%) |
Oct 13, 2011 | 57.27 | 57.78 | 56.92 | 57.66 | 104,496 | +0.21(+0.36%) |
Oct 12, 2011 | 57.66 | 57.89 | 57.40 | 57.46 | 75,643 | +0.22(+0.38%) |
Oct 11, 2011 | 56.93 | 57.41 | 56.93 | 57.24 | 64,888 | +0.02(+0.04%) |
Oct 10, 2011 | 56.82 | 57.26 | 56.72 | 57.22 | 11,988 | +1.51(+2.72%) |
Oct 07, 2011 | 56.54 | 56.54 | 55.63 | 55.70 | 70,649 | -0.31(-0.55%) |
Oct 06, 2011 | 55.39 | 56.01 | 55.39 | 56.01 | 32,802 | +0.92(+1.68%) |
Oct 05, 2011 | 54.74 | 55.14 | 54.21 | 55.09 | 37,775 | +0.69(+1.27%) |
Oct 04, 2011 | 53.21 | 54.41 | 52.58 | 54.40 | 129,516 | +0.97(+1.82%) |
Oct 03, 2011 | 55.04 | 55.59 | 53.42 | 53.42 | 464,388 | -1.78(-3.22%) |
Sep 30, 2011 | 55.39 | 56.15 | 55.19 | 55.20 | 27,896 | -0.53(-0.96%) |
Sep 29, 2011 | 56.23 | 56.36 | 54.90 | 55.73 | 50,864 | +0.52(+0.93%) |
Sep 28, 2011 | 56.17 | 56.68 | 55.22 | 55.22 | 27,184 | -1.02(-1.82%) |
Sep 27, 2011 | 56.56 | 56.96 | 55.97 | 56.24 | 45,299 | +0.77(+1.38%) |
Sep 26, 2011 | 55.39 | 55.48 | 54.54 | 55.48 | 34,381 | +0.58(+1.06%) |
Sep 23, 2011 | 54.30 | 55.14 | 54.30 | 54.89 | 82,109 | +0.33(+0.61%) |
Sep 22, 2011 | 54.24 | 55.04 | 53.86 | 54.56 | 230,407 | -1.61(-2.86%) |
Sep 21, 2011 | 57.24 | 57.31 | 56.17 | 56.17 | 3,766 | -0.99(-1.73%) |
Sep 20, 2011 | 56.94 | 57.67 | 56.91 | 57.15 | 21,883 | +0.44(+0.77%) |
Sep 19, 2011 | 56.47 | 56.95 | 56.20 | 56.71 | 26,457 | -0.27(-0.48%) |
Sep 16, 2011 | 57.12 | 57.18 | 56.81 | 56.99 | 12,416 | +0.23(+0.41%) |
Sep 15, 2011 | 56.71 | 56.79 | 56.32 | 56.76 | 7,812 | +0.35(+0.62%) |
Sep 14, 2011 | 56.07 | 56.61 | 55.67 | 56.40 | 9,746 | +0.72(+1.29%) |
Sep 13, 2011 | 55.45 | 55.88 | 55.26 | 55.69 | 35,017 | +0.35(+0.63%) |
Sep 12, 2011 | 54.69 | 55.35 | 54.53 | 55.34 | 57,928 | -0.21(-0.37%) |
Sep 09, 2011 | 56.38 | 56.38 | 55.11 | 55.55 | 7,072 | -1.35(-2.37%) |
Sep 08, 2011 | 57.08 | 57.44 | 56.72 | 56.90 | 9,266 | -0.29(-0.51%) |
Sep 07, 2011 | 56.52 | 57.24 | 56.36 | 57.19 | 15,795 | +1.49(+2.68%) |
Sep 06, 2011 | 54.39 | 55.72 | 54.09 | 55.70 | 29,441 | +0.23(+0.42%) |
Sep 02, 2011 | 55.96 | 56.42 | 55.27 | 55.46 | 25,696 | -1.28(-2.25%) |
Sep 01, 2011 | 57.73 | 57.96 | 56.68 | 56.74 | 28,737 | -0.70(-1.21%) |
Aug 31, 2011 | 57.70 | 57.88 | 56.95 | 57.44 | 20,383 | +0.23(+0.41%) |
Aug 30, 2011 | 56.54 | 57.44 | 56.35 | 57.20 | 21,904 | +0.47(+0.83%) |
Aug 29, 2011 | 55.77 | 56.79 | 55.77 | 56.73 | 10,087 | +1.57(+2.85%) |
Aug 26, 2011 | 53.86 | 55.33 | 53.17 | 55.16 | 7,585 | +0.84(+1.55%) |
Aug 25, 2011 | 55.75 | 55.75 | 54.18 | 54.32 | 16,826 | -1.18(-2.12%) |
Aug 24, 2011 | 54.64 | 55.50 | 54.61 | 55.50 | 11,157 | +0.80(+1.47%) |
Aug 23, 2011 | 53.22 | 54.86 | 53.09 | 54.69 | 21,392 | +1.71(+3.22%) |
Aug 22, 2011 | 54.12 | 54.12 | 52.90 | 52.99 | 25,730 | -0.02(-0.03%) |
Aug 19, 2011 | 52.70 | 53.65 | 52.70 | 53.00 | 37,312 | -0.17(-0.31%) |
Aug 18, 2011 | 53.60 | 54.39 | 52.80 | 53.17 | 112,740 | -2.19(-3.95%) |
Aug 17, 2011 | 55.96 | 56.04 | 54.92 | 55.36 | 19,473 | -0.02(-0.04%) |
Aug 16, 2011 | 55.25 | 55.74 | 54.68 | 55.38 | 26,973 | -0.15(-0.27%) |
Aug 15, 2011 | 54.88 | 55.53 | 54.83 | 55.53 | 15,318 | +1.12(+2.06%) |
Aug 12, 2011 | 54.49 | 54.93 | 54.00 | 54.41 | 16,747 | +0.41(+0.75%) |
Aug 11, 2011 | 52.65 | 54.43 | 52.12 | 54.00 | 35,161 | +2.11(+4.07%) |
Aug 10, 2011 | 52.82 | 53.42 | 51.89 | 51.89 | 56,667 | -1.99(-3.69%) |
Aug 09, 2011 | 53.23 | 53.88 | 50.65 | 53.88 | 39,103 | +2.34(+4.53%) |
Aug 08, 2011 | 52.50 | 53.71 | 51.38 | 51.54 | 96,374 | -2.76(-5.08%) |
Aug 05, 2011 | 54.40 | 54.83 | 52.79 | 54.30 | 46,450 | +0.06(+0.11%) |
Aug 04, 2011 | 56.36 | 56.36 | 54.21 | 54.24 | 198,332 | -2.79(-4.90%) |
Aug 03, 2011 | 56.71 | 57.07 | 55.66 | 57.04 | 55,817 | +0.26(+0.45%) |
Aug 02, 2011 | 58.12 | 58.36 | 56.78 | 56.78 | 298,765 | -1.67(-2.85%) |
Aug 01, 2011 | 59.64 | 59.84 | 57.92 | 58.45 | 120,061 | -0.81(-1.37%) |
Jul 29, 2011 | 59.17 | 59.56 | 58.42 | 59.26 | 46,623 | -0.31(-0.53%) |
Jul 28, 2011 | 59.54 | 60.28 | 59.54 | 59.57 | 146,033 | -0.03(-0.06%) |
Jul 27, 2011 | 60.28 | 60.48 | 59.55 | 59.61 | 35,781 | -0.86(-1.43%) |
Jul 26, 2011 | 60.93 | 60.93 | 60.42 | 60.47 | 203,050 | -0.46(-0.76%) |
Jul 25, 2011 | 61.27 | 61.43 | 60.90 | 60.93 | 31,126 | -0.80(-1.29%) |
Jul 22, 2011 | 61.78 | 61.78 | 61.57 | 61.73 | 23,168 | +0.01(+0.01%) |
Jul 21, 2011 | 61.25 | 61.85 | 61.25 | 61.72 | 26,220 | +0.73(+1.20%) |
Jul 20, 2011 | 61.59 | 61.59 | 60.86 | 60.99 | 74,305 | -0.44(-0.71%) |
Jul 19, 2011 | 61.06 | 61.52 | 60.97 | 61.43 | 234,196 | +0.62(+1.02%) |
Jul 18, 2011 | 61.20 | 61.20 | 60.48 | 60.81 | 15,018 | -0.65(-1.05%) |
Jul 15, 2011 | 61.65 | 61.65 | 61.12 | 61.45 | 23,194 | -0.14(-0.23%) |
Jul 14, 2011 | 61.72 | 62.16 | 61.56 | 61.60 | 14,584 | -0.06(-0.09%) |
Jul 13, 2011 | 61.59 | 62.13 | 61.49 | 61.65 | 13,557 | +0.44(+0.72%) |
Jul 12, 2011 | 60.97 | 61.74 | 60.97 | 61.21 | 27,904 | -0.01(-0.01%) |
Jul 11, 2011 | 61.46 | 61.61 | 61.06 | 61.22 | 16,386 | -0.76(-1.23%) |
Jul 08, 2011 | 61.67 | 61.98 | 61.58 | 61.98 | 31,237 | -0.02(-0.04%) |
Jul 07, 2011 | 62.30 | 62.30 | 61.78 | 62.01 | 59,110 | +0.20(+0.32%) |
Jul 06, 2011 | 61.52 | 61.94 | 61.52 | 61.81 | 302,534 | +0.28(+0.46%) |
Jul 05, 2011 | 61.69 | 61.69 | 61.36 | 61.53 | 179,551 | +0.04(+0.07%) |
Jul 01, 2011 | 60.81 | 61.49 | 60.62 | 61.49 | 22,642 | +0.67(+1.10%) |
Jun 30, 2011 | 60.77 | 60.87 | 60.70 | 60.82 | 24,271 | +0.34(+0.56%) |
Jun 29, 2011 | 60.34 | 60.53 | 60.08 | 60.48 | 11,710 | +0.36(+0.59%) |
Jun 28, 2011 | 59.52 | 60.15 | 59.42 | 60.12 | 16,253 | +0.80(+1.34%) |
Jun 27, 2011 | 59.19 | 59.44 | 58.91 | 59.32 | 27,686 | +0.28(+0.48%) |
Jun 24, 2011 | 59.61 | 59.61 | 58.96 | 59.04 | 18,623 | -0.62(-1.03%) |
Jun 23, 2011 | 59.04 | 59.66 | 58.70 | 59.66 | 36,819 | +0.31(+0.52%) |
Jun 22, 2011 | 59.50 | 59.74 | 59.35 | 59.35 | 41,858 | -0.31(-0.51%) |
Jun 21, 2011 | 59.30 | 59.76 | 59.30 | 59.66 | 26,742 | +0.66(+1.12%) |
Jun 20, 2011 | 58.98 | 59.00 | 58.78 | 59.00 | 32,747 | +0.56(+0.96%) |
Jun 17, 2011 | 59.07 | 59.08 | 58.26 | 58.44 | 10,008 | +0.04(+0.07%) |
Jun 16, 2011 | 58.56 | 58.78 | 58.16 | 58.40 | 6,776 | -0.16(-0.27%) |
Jun 15, 2011 | 58.89 | 59.20 | 58.44 | 58.55 | 25,359 | -0.79(-1.34%) |
Jun 14, 2011 | 59.30 | 59.58 | 59.13 | 59.35 | 80,135 | +0.56(+0.96%) |
Jun 13, 2011 | 58.65 | 59.11 | 58.65 | 58.78 | 12,742 | +0.22(+0.38%) |
Jun 10, 2011 | 59.01 | 59.10 | 58.50 | 58.56 | 35,403 | -0.75(-1.27%) |
Jun 09, 2011 | 58.98 | 59.66 | 58.86 | 59.31 | 63,528 | +0.39(+0.66%) |
Jun 08, 2011 | 59.07 | 59.19 | 58.70 | 58.93 | 10,048 | -0.22(-0.37%) |
Jun 07, 2011 | 58.82 | 59.38 | 58.80 | 59.15 | 22,030 | +0.52(+0.89%) |
Jun 06, 2011 | 59.06 | 59.13 | 58.57 | 58.63 | 36,600 | -0.53(-0.89%) |
Jun 03, 2011 | 59.48 | 59.49 | 59.07 | 59.16 | 65,833 | -0.09(-0.15%) |
May 24, 2011 | 59.68 | 59.73 | 59.25 | 59.25 | 200,500 | -0.17(-0.29%) |
May 23, 2011 | 59.82 | 59.82 | 59.15 | 59.42 | 57,394 | -0.58(-0.96%) |
May 20, 2011 | 60.16 | 60.34 | 59.85 | 60.00 | 11,881 | -0.30(-0.50%) |
May 19, 2011 | 60.65 | 60.65 | 59.89 | 60.30 | 82,146 | -0.16(-0.26%) |
May 18, 2011 | 60.12 | 60.49 | 60.07 | 60.45 | 12,593 | +0.38(+0.63%) |
May 17, 2011 | 60.13 | 60.13 | 59.65 | 60.07 | 45,274 | -0.11(-0.18%) |
May 16, 2011 | 60.25 | 60.71 | 60.16 | 60.18 | 151,680 | -0.25(-0.41%) |
May 13, 2011 | 60.91 | 60.91 | 60.17 | 60.43 | 45,816 | -0.40(-0.67%) |
May 12, 2011 | 59.75 | 60.89 | 59.67 | 60.83 | 23,761 | +0.83(+1.38%) |
May 11, 2011 | 60.23 | 60.38 | 59.77 | 60.01 | 33,630 | -0.31(-0.51%) |
May 10, 2011 | 60.01 | 60.34 | 59.84 | 60.31 | 81,516 | +0.47(+0.79%) |
May 09, 2011 | 59.49 | 59.96 | 59.40 | 59.84 | 56,344 | +0.45(+0.75%) |
May 06, 2011 | 59.49 | 59.68 | 59.30 | 59.39 | 21,079 | +0.54(+0.91%) |
May 05, 2011 | 58.71 | 59.30 | 58.59 | 58.86 | 24,823 | -0.28(-0.47%) |
May 04, 2011 | 59.44 | 59.44 | 58.79 | 59.14 | 28,363 | -0.26(-0.43%) |
May 03, 2011 | 59.75 | 59.75 | 59.11 | 59.39 | 94,038 | -0.40(-0.66%) |