Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 74.17 | 74.43 | 73.37 | 73.41 | 40,602 | -0.57(-0.77%) |
Jul 30, 2012 | 74.60 | 74.60 | 73.92 | 73.98 | 31,666 | -0.62(-0.83%) |
Jul 27, 2012 | 73.84 | 75.02 | 73.74 | 74.60 | 15,513 | +1.29(+1.75%) |
Jul 26, 2012 | 73.56 | 73.69 | 73.30 | 73.32 | 20,352 | +1.03(+1.43%) |
Jul 25, 2012 | 72.66 | 72.66 | 72.04 | 72.28 | 16,195 | +0.18(+0.26%) |
Jul 24, 2012 | 72.81 | 73.03 | 71.76 | 72.10 | 33,369 | -0.99(-1.36%) |
Jul 23, 2012 | 73.24 | 73.24 | 72.61 | 73.09 | 25,595 | -0.86(-1.16%) |
Jul 20, 2012 | 74.63 | 74.63 | 73.78 | 73.95 | 19,830 | -0.98(-1.31%) |
Jul 19, 2012 | 75.30 | 75.30 | 74.64 | 74.93 | 19,329 | -0.13(-0.18%) |
Jul 18, 2012 | 75.05 | 75.50 | 74.97 | 75.06 | 24,404 | +0.12(+0.16%) |
Jul 17, 2012 | 74.32 | 75.19 | 73.96 | 74.95 | 102,982 | +0.80(+1.08%) |
Jul 16, 2012 | 73.85 | 74.29 | 73.74 | 74.15 | 31,860 | +0.54(+0.73%) |
Jul 13, 2012 | 73.27 | 73.74 | 73.18 | 73.61 | 68,279 | +0.62(+0.85%) |
Jul 12, 2012 | 72.53 | 73.21 | 71.96 | 72.99 | 40,378 | +0.63(+0.87%) |
Jul 11, 2012 | 72.90 | 72.90 | 71.93 | 72.36 | 39,967 | -0.31(-0.43%) |
Jul 10, 2012 | 73.90 | 73.96 | 72.53 | 72.67 | 116,466 | -1.00(-1.36%) |
Jul 09, 2012 | 73.64 | 73.70 | 73.33 | 73.67 | 23,197 | +0.50(+0.69%) |
Jul 06, 2012 | 73.23 | 73.23 | 72.80 | 73.16 | 16,192 | -0.46(-0.63%) |
Jul 05, 2012 | 74.03 | 74.03 | 73.45 | 73.63 | 25,235 | -0.29(-0.39%) |
Jul 03, 2012 | 73.69 | 74.08 | 73.38 | 73.91 | 41,300 | +0.34(+0.47%) |
Jul 02, 2012 | 72.48 | 73.58 | 72.48 | 73.57 | 63,102 | +0.77(+1.06%) |
Jun 29, 2012 | 72.15 | 72.79 | 72.15 | 72.79 | 57,606 | +1.44(+2.01%) |
Jun 28, 2012 | 71.15 | 71.39 | 70.56 | 71.36 | 20,032 | -0.17(-0.23%) |
Jun 27, 2012 | 70.74 | 71.63 | 70.74 | 71.52 | 55,698 | +1.00(+1.41%) |
Jun 26, 2012 | 70.37 | 70.68 | 70.32 | 70.53 | 25,792 | +0.14(+0.20%) |
Jun 25, 2012 | 70.40 | 70.53 | 70.10 | 70.38 | 25,670 | -0.84(-1.18%) |
Jun 22, 2012 | 70.46 | 71.22 | 70.39 | 71.22 | 356,429 | +1.02(+1.45%) |
Jun 21, 2012 | 70.96 | 71.18 | 70.08 | 70.21 | 22,289 | -0.66(-0.93%) |
Jun 20, 2012 | 70.90 | 71.24 | 70.61 | 70.86 | 35,055 | -0.08(-0.11%) |
Jun 19, 2012 | 70.68 | 71.15 | 70.64 | 70.94 | 19,582 | +0.62(+0.88%) |
Jun 18, 2012 | 69.72 | 70.38 | 69.72 | 70.32 | 224,923 | +0.45(+0.65%) |
Jun 15, 2012 | 69.53 | 69.95 | 69.49 | 69.86 | 39,433 | +0.64(+0.92%) |
Jun 14, 2012 | 68.60 | 69.29 | 68.50 | 69.23 | 15,138 | +0.75(+1.10%) |
Jun 13, 2012 | 68.68 | 69.08 | 68.39 | 68.47 | 18,255 | -0.26(-0.38%) |
Jun 12, 2012 | 68.18 | 68.76 | 67.71 | 68.73 | 113,922 | +0.37(+0.54%) |
Jun 11, 2012 | 69.15 | 69.15 | 68.36 | 68.36 | 41,603 | -0.34(-0.50%) |
Jun 08, 2012 | 67.96 | 68.80 | 67.83 | 68.71 | 8,853 | +0.70(+1.03%) |
Jun 07, 2012 | 68.89 | 68.89 | 68.00 | 68.00 | 18,433 | -0.25(-0.37%) |
Jun 06, 2012 | 67.75 | 68.30 | 67.75 | 68.26 | 11,618 | +0.85(+1.27%) |
Jun 05, 2012 | 66.84 | 67.49 | 66.67 | 67.40 | 21,736 | +0.42(+0.63%) |
Jun 04, 2012 | 66.72 | 67.03 | 66.28 | 66.98 | 82,040 | +0.41(+0.62%) |
Jun 01, 2012 | 67.03 | 67.18 | 66.41 | 66.57 | 41,846 | -1.37(-2.02%) |
May 31, 2012 | 68.21 | 68.36 | 67.54 | 67.95 | 16,719 | -0.26(-0.38%) |
May 30, 2012 | 68.38 | 68.41 | 68.12 | 68.21 | 15,262 | -0.66(-0.96%) |
May 29, 2012 | 68.81 | 69.28 | 68.52 | 68.87 | 17,998 | +0.36(+0.53%) |
May 25, 2012 | 68.30 | 68.76 | 68.30 | 68.51 | 16,265 | +0.18(+0.26%) |
May 24, 2012 | 67.82 | 68.39 | 67.78 | 68.33 | 61,581 | +0.69(+1.02%) |
May 23, 2012 | 67.84 | 67.90 | 66.99 | 67.64 | 52,928 | -0.46(-0.68%) |
May 22, 2012 | 68.12 | 68.66 | 67.84 | 68.11 | 64,062 | +0.09(+0.14%) |
May 21, 2012 | 67.27 | 68.06 | 67.26 | 68.01 | 21,297 | +0.85(+1.26%) |
May 18, 2012 | 68.13 | 68.13 | 66.68 | 67.17 | 117,008 | -0.63(-0.93%) |
May 17, 2012 | 69.03 | 69.03 | 67.80 | 67.80 | 45,037 | -1.24(-1.80%) |
May 16, 2012 | 68.83 | 69.19 | 68.80 | 69.03 | 23,183 | +0.40(+0.59%) |
May 15, 2012 | 69.25 | 69.25 | 68.39 | 68.63 | 59,054 | -0.50(-0.73%) |
May 14, 2012 | 68.90 | 69.39 | 68.62 | 69.14 | 33,330 | -0.23(-0.34%) |
May 11, 2012 | 68.91 | 69.61 | 68.72 | 69.37 | 26,192 | +0.39(+0.56%) |
May 10, 2012 | 68.86 | 69.31 | 68.80 | 68.98 | 16,034 | +0.41(+0.60%) |
May 09, 2012 | 69.08 | 69.11 | 68.19 | 68.57 | 23,420 | -0.59(-0.85%) |
May 08, 2012 | 68.92 | 69.21 | 68.20 | 69.16 | 17,675 | -0.13(-0.19%) |
May 07, 2012 | 68.62 | 69.44 | 68.55 | 69.29 | 45,233 | +0.49(+0.71%) |
May 04, 2012 | 69.49 | 69.49 | 68.77 | 68.81 | 23,193 | -0.80(-1.15%) |
May 03, 2012 | 70.50 | 70.50 | 69.44 | 69.61 | 21,089 | -0.52(-0.74%) |
May 02, 2012 | 69.95 | 70.15 | 69.70 | 70.13 | 13,176 | -0.01(-0.01%) |
May 01, 2012 | 70.45 | 70.62 | 69.79 | 70.14 | 329,245 | -0.16(-0.23%) |
Apr 30, 2012 | 71.09 | 71.09 | 70.10 | 70.30 | 22,736 | -0.08(-0.12%) |
Apr 27, 2012 | 70.29 | 70.64 | 69.96 | 70.38 | 16,442 | +0.70(+1.01%) |
Apr 26, 2012 | 69.47 | 69.86 | 69.35 | 69.68 | 26,835 | +0.44(+0.63%) |
Apr 25, 2012 | 68.74 | 69.38 | 68.65 | 69.24 | 9,873 | +1.16(+1.71%) |
Apr 24, 2012 | 67.72 | 68.15 | 67.69 | 68.08 | 13,599 | +0.33(+0.49%) |
Apr 23, 2012 | 67.97 | 67.97 | 67.37 | 67.75 | 23,316 | -0.49(-0.72%) |
Apr 20, 2012 | 67.92 | 68.50 | 67.88 | 68.24 | 15,682 | +0.61(+0.90%) |
Apr 19, 2012 | 68.08 | 68.30 | 67.33 | 67.63 | 18,204 | -0.22(-0.32%) |
Apr 18, 2012 | 67.87 | 68.00 | 67.75 | 67.85 | 15,967 | -0.18(-0.26%) |
Apr 17, 2012 | 67.44 | 68.27 | 67.44 | 68.02 | 12,132 | +0.90(+1.35%) |
Apr 16, 2012 | 67.22 | 67.35 | 66.74 | 67.12 | 20,042 | +0.01(+0.01%) |
Apr 13, 2012 | 67.52 | 67.52 | 67.02 | 67.11 | 19,620 | -0.52(-0.77%) |
Apr 12, 2012 | 67.66 | 67.73 | 67.54 | 67.63 | 13,423 | +0.13(+0.19%) |
Apr 11, 2012 | 67.83 | 67.83 | 67.37 | 67.50 | 53,978 | +0.32(+0.47%) |
Apr 10, 2012 | 68.71 | 68.71 | 67.18 | 67.18 | 45,086 | -1.63(-2.37%) |
Apr 09, 2012 | 69.17 | 69.17 | 68.62 | 68.82 | 31,439 | -1.00(-1.43%) |
Apr 05, 2012 | 69.52 | 69.86 | 69.52 | 69.81 | 86,302 | -0.01(-0.01%) |
Apr 04, 2012 | 69.65 | 69.95 | 69.48 | 69.82 | 30,906 | -0.39(-0.56%) |
Apr 03, 2012 | 69.94 | 70.31 | 69.85 | 70.22 | 18,396 | +0.14(+0.20%) |
Apr 02, 2012 | 69.55 | 70.17 | 69.43 | 70.07 | 27,128 | +0.52(+0.75%) |
Mar 30, 2012 | 69.55 | 69.76 | 69.39 | 69.55 | 13,551 | +0.30(+0.44%) |
Mar 29, 2012 | 69.02 | 69.37 | 68.67 | 69.25 | 19,416 | -0.06(-0.08%) |
Mar 28, 2012 | 69.65 | 69.82 | 68.98 | 69.31 | 13,656 | -0.27(-0.39%) |
Mar 27, 2012 | 69.62 | 69.96 | 69.58 | 69.58 | 18,386 | +0.08(+0.11%) |
Mar 26, 2012 | 69.19 | 69.56 | 69.19 | 69.50 | 14,327 | +1.09(+1.59%) |
Mar 23, 2012 | 68.13 | 68.47 | 67.93 | 68.42 | 13,808 | +0.39(+0.58%) |
Mar 22, 2012 | 67.66 | 68.11 | 67.66 | 68.02 | 27,994 | -0.02(-0.02%) |
Mar 21, 2012 | 67.78 | 68.21 | 67.71 | 68.04 | 23,736 | +0.32(+0.47%) |
Mar 20, 2012 | 68.01 | 68.01 | 67.58 | 67.72 | 21,393 | -0.44(-0.65%) |
Mar 19, 2012 | 67.86 | 68.38 | 67.86 | 68.16 | 149,962 | +0.29(+0.43%) |
Mar 16, 2012 | 68.00 | 68.21 | 67.85 | 67.87 | 19,668 | -0.17(-0.25%) |
Mar 15, 2012 | 67.90 | 68.17 | 67.82 | 68.04 | 26,104 | +0.21(+0.31%) |
Mar 14, 2012 | 67.96 | 68.15 | 67.68 | 67.83 | 18,181 | -0.26(-0.38%) |
Mar 13, 2012 | 67.77 | 68.09 | 67.48 | 68.09 | 51,454 | +0.68(+1.02%) |
Mar 12, 2012 | 67.47 | 67.58 | 67.22 | 67.41 | 17,617 | +0.07(+0.10%) |
Mar 09, 2012 | 67.23 | 67.72 | 67.23 | 67.34 | 10,674 | +0.23(+0.34%) |
Mar 08, 2012 | 66.90 | 67.35 | 66.90 | 67.11 | 37,468 | +0.77(+1.16%) |
Mar 07, 2012 | 66.50 | 66.50 | 66.08 | 66.35 | 19,980 | +0.33(+0.51%) |
Mar 06, 2012 | 66.75 | 66.78 | 65.82 | 66.01 | 42,514 | -1.32(-1.96%) |
Mar 05, 2012 | 67.56 | 67.56 | 67.14 | 67.33 | 21,044 | -0.09(-0.14%) |
Mar 02, 2012 | 67.97 | 67.97 | 67.21 | 67.42 | 63,947 | -0.42(-0.61%) |
Mar 01, 2012 | 67.28 | 67.96 | 67.28 | 67.84 | 86,680 | +0.48(+0.72%) |
Feb 29, 2012 | 67.69 | 67.99 | 67.30 | 67.36 | 49,098 | -0.25(-0.37%) |
Feb 28, 2012 | 67.43 | 67.83 | 67.43 | 67.61 | 19,114 | +0.11(+0.16%) |
Feb 27, 2012 | 66.88 | 67.66 | 66.68 | 67.50 | 19,971 | +0.33(+0.48%) |
Feb 24, 2012 | 66.87 | 67.22 | 66.67 | 67.17 | 18,668 | +0.45(+0.68%) |
Feb 23, 2012 | 66.09 | 66.87 | 66.09 | 66.72 | 15,569 | +1.23(+1.89%) |
Feb 22, 2012 | 65.33 | 65.64 | 65.24 | 65.49 | 62,154 | -0.03(-0.04%) |
Feb 21, 2012 | 66.71 | 66.71 | 65.37 | 65.51 | 44,441 | -0.83(-1.26%) |
Feb 17, 2012 | 66.72 | 66.72 | 66.23 | 66.35 | 25,402 | -0.08(-0.11%) |
Feb 16, 2012 | 65.86 | 66.55 | 65.67 | 66.42 | 24,082 | +0.74(+1.13%) |
Feb 15, 2012 | 66.30 | 66.30 | 65.59 | 65.68 | 29,929 | -0.30(-0.46%) |
Feb 14, 2012 | 65.95 | 66.26 | 65.69 | 65.98 | 67,677 | +0.02(+0.03%) |
Feb 13, 2012 | 65.21 | 66.06 | 65.21 | 65.96 | 40,128 | +0.74(+1.14%) |
Feb 10, 2012 | 65.27 | 65.27 | 64.90 | 65.22 | 58,301 | -0.39(-0.60%) |
Feb 09, 2012 | 65.97 | 65.97 | 65.30 | 65.61 | 56,495 | -0.37(-0.56%) |
Feb 08, 2012 | 66.20 | 66.20 | 65.65 | 65.98 | 73,116 | -0.24(-0.37%) |
Feb 07, 2012 | 66.30 | 66.44 | 65.96 | 66.22 | 42,268 | -0.13(-0.19%) |
Feb 06, 2012 | 66.08 | 66.43 | 66.06 | 66.35 | 41,730 | +0.09(+0.14%) |
Feb 03, 2012 | 66.10 | 66.38 | 66.10 | 66.25 | 52,514 | +0.51(+0.77%) |
Feb 02, 2012 | 65.79 | 65.79 | 65.41 | 65.75 | 82,524 | -0.08(-0.13%) |
Feb 01, 2012 | 65.45 | 66.13 | 65.45 | 65.83 | 83,476 | +0.83(+1.28%) |
Jan 31, 2012 | 65.20 | 65.34 | 64.60 | 64.99 | 199,441 | -0.03(-0.04%) |
Jan 30, 2012 | 64.94 | 65.02 | 64.65 | 65.02 | 56,252 | -0.38(-0.59%) |
Jan 27, 2012 | 64.86 | 65.47 | 64.82 | 65.40 | 37,408 | +0.48(+0.75%) |
Jan 26, 2012 | 65.11 | 65.42 | 64.66 | 64.92 | 105,730 | +0.06(+0.09%) |
Jan 25, 2012 | 64.34 | 64.99 | 64.03 | 64.86 | 79,717 | +0.49(+0.76%) |
Jan 24, 2012 | 64.30 | 64.40 | 64.13 | 64.37 | 611,403 | -0.23(-0.36%) |
Jan 23, 2012 | 64.80 | 65.02 | 64.36 | 64.60 | 209,568 | -0.35(-0.54%) |
Jan 20, 2012 | 65.41 | 65.41 | 64.85 | 64.95 | 139,141 | -0.40(-0.61%) |
Jan 19, 2012 | 65.58 | 65.58 | 65.22 | 65.35 | 113,329 | -0.08(-0.13%) |
Jan 18, 2012 | 65.01 | 65.44 | 64.97 | 65.44 | 128,093 | +0.40(+0.62%) |
Jan 17, 2012 | 65.45 | 65.78 | 64.96 | 65.04 | 46,878 | +0.21(+0.32%) |
Jan 13, 2012 | 64.84 | 64.90 | 64.22 | 64.83 | 48,956 | -0.21(-0.32%) |
Jan 12, 2012 | 64.99 | 65.06 | 64.61 | 65.04 | 78,407 | +0.26(+0.40%) |
Jan 11, 2012 | 64.97 | 64.97 | 64.60 | 64.78 | 97,101 | -0.19(-0.30%) |
Jan 10, 2012 | 64.93 | 65.01 | 64.67 | 64.97 | 147,281 | +0.69(+1.08%) |
Jan 09, 2012 | 64.08 | 64.31 | 63.62 | 64.28 | 55,625 | +0.59(+0.93%) |
Jan 06, 2012 | 64.29 | 64.29 | 63.65 | 63.68 | 41,653 | -0.14(-0.22%) |
Jan 05, 2012 | 63.62 | 63.88 | 62.89 | 63.83 | 125,050 | +0.11(+0.18%) |
Jan 04, 2012 | 64.54 | 64.54 | 63.68 | 63.71 | 177,512 | -0.07(-0.11%) |
Dec 30, 2011 | 63.92 | 64.08 | 63.78 | 63.78 | 57,365 | -0.13(-0.21%) |
Dec 29, 2011 | 63.94 | 64.04 | 63.16 | 63.92 | 262,409 | +0.39(+0.62%) |
Dec 28, 2011 | 64.49 | 64.49 | 63.39 | 63.53 | 174,022 | -0.78(-1.22%) |
Dec 27, 2011 | 64.24 | 64.45 | 64.07 | 64.31 | 91,811 | +0.19(+0.30%) |
Dec 23, 2011 | 63.88 | 64.12 | 63.78 | 64.12 | 50,587 | +0.49(+0.77%) |
Dec 21, 2011 | 63.31 | 63.66 | 62.86 | 63.63 | 168,322 | +0.38(+0.61%) |
Dec 20, 2011 | 62.51 | 63.29 | 62.49 | 63.25 | 92,083 | +1.56(+2.54%) |
Dec 19, 2011 | 61.83 | 62.63 | 61.56 | 61.68 | 122,569 | -0.14(-0.23%) |
Dec 16, 2011 | 62.40 | 62.40 | 61.70 | 61.82 | 32,663 | -0.19(-0.31%) |
Dec 15, 2011 | 61.66 | 62.17 | 61.44 | 62.01 | 52,504 | +0.97(+1.58%) |
Dec 14, 2011 | 61.02 | 61.25 | 60.65 | 61.05 | 27,851 | -0.02(-0.04%) |
Dec 13, 2011 | 61.77 | 62.06 | 60.91 | 61.07 | 294,163 | -0.25(-0.41%) |
Dec 12, 2011 | 61.88 | 61.88 | 60.92 | 61.32 | 27,887 | -0.63(-1.02%) |
Dec 09, 2011 | 60.91 | 62.14 | 60.91 | 61.96 | 101,174 | +1.12(+1.85%) |
Dec 08, 2011 | 61.52 | 61.74 | 60.77 | 60.83 | 145,558 | -1.05(-1.69%) |
Dec 07, 2011 | 61.56 | 62.09 | 61.17 | 61.88 | 104,620 | +0.25(+0.40%) |
Dec 06, 2011 | 61.72 | 62.01 | 61.43 | 61.63 | 19,726 | +0.27(+0.43%) |
Dec 05, 2011 | 61.89 | 61.97 | 61.08 | 61.37 | 73,593 | +0.15(+0.24%) |
Dec 02, 2011 | 61.91 | 61.91 | 61.07 | 61.22 | 63,730 | -0.12(-0.20%) |
Dec 01, 2011 | 61.44 | 61.73 | 61.23 | 61.34 | 140,458 | -0.08(-0.14%) |
Nov 30, 2011 | 60.76 | 61.42 | 60.71 | 61.42 | 21,850 | +2.01(+3.39%) |
Nov 29, 2011 | 59.19 | 59.64 | 59.08 | 59.41 | 48,526 | +0.36(+0.61%) |
Nov 28, 2011 | 58.08 | 59.13 | 58.08 | 59.05 | 150,504 | +2.05(+3.59%) |
Nov 25, 2011 | 57.06 | 57.46 | 57.01 | 57.01 | 3,003 | -0.62(-1.08%) |
Nov 23, 2011 | 58.20 | 58.20 | 57.51 | 57.63 | 17,325 | -0.78(-1.34%) |
Nov 22, 2011 | 58.24 | 58.62 | 58.10 | 58.41 | 12,403 | +0.07(+0.13%) |
Nov 21, 2011 | 58.64 | 58.64 | 58.06 | 58.34 | 29,283 | +0.42(+0.73%) |
Nov 18, 2011 | 58.23 | 58.25 | 57.84 | 57.91 | 23,813 | +0.21(+0.36%) |
Nov 17, 2011 | 58.09 | 58.36 | 57.34 | 57.70 | 15,973 | -0.57(-0.97%) |
Nov 16, 2011 | 58.89 | 59.21 | 58.08 | 58.27 | 12,422 | -0.83(-1.41%) |
Nov 15, 2011 | 58.86 | 59.31 | 58.40 | 59.10 | 15,257 | +0.27(+0.47%) |
Nov 14, 2011 | 58.79 | 58.94 | 58.58 | 58.83 | 13,355 | -0.43(-0.73%) |
Nov 11, 2011 | 58.64 | 59.38 | 58.64 | 59.26 | 23,693 | +1.16(+1.99%) |
Nov 10, 2011 | 58.39 | 58.39 | 57.46 | 58.10 | 22,645 | +0.59(+1.03%) |
Nov 09, 2011 | 58.25 | 58.60 | 57.41 | 57.51 | 48,516 | -1.88(-3.17%) |
Nov 08, 2011 | 59.14 | 59.47 | 58.65 | 59.39 | 29,334 | +0.27(+0.45%) |
Nov 07, 2011 | 58.85 | 59.19 | 58.11 | 59.13 | 23,962 | +0.43(+0.74%) |
Nov 04, 2011 | 59.12 | 59.29 | 58.50 | 58.69 | 57,095 | -1.07(-1.80%) |
Nov 03, 2011 | 59.44 | 59.78 | 58.74 | 59.77 | 54,162 | +1.69(+2.91%) |
Nov 02, 2011 | 58.23 | 58.23 | 57.59 | 58.08 | 25,712 | +0.51(+0.88%) |
Nov 01, 2011 | 57.22 | 58.31 | 57.03 | 57.57 | 46,504 | -0.94(-1.61%) |
Oct 31, 2011 | 59.17 | 59.17 | 58.50 | 58.51 | 28,240 | -1.17(-1.97%) |
Oct 28, 2011 | 59.77 | 59.81 | 59.36 | 59.69 | 29,710 | +0.11(+0.18%) |
Oct 27, 2011 | 59.64 | 59.82 | 58.99 | 59.58 | 51,221 | +1.22(+2.10%) |
Oct 26, 2011 | 57.81 | 58.49 | 57.17 | 58.35 | 16,047 | +1.24(+2.17%) |
Oct 25, 2011 | 58.31 | 58.31 | 57.11 | 57.11 | 33,775 | -1.36(-2.32%) |
Oct 24, 2011 | 57.79 | 58.55 | 57.47 | 58.47 | 31,696 | +0.89(+1.55%) |
Oct 21, 2011 | 57.64 | 57.67 | 57.07 | 57.58 | 35,982 | +0.72(+1.26%) |
Oct 20, 2011 | 57.09 | 57.09 | 56.16 | 56.86 | 20,532 | +0.20(+0.35%) |
Oct 19, 2011 | 57.47 | 57.59 | 56.66 | 56.66 | 9,461 | -0.68(-1.19%) |
Oct 18, 2011 | 56.93 | 57.74 | 56.30 | 57.35 | 26,082 | +0.17(+0.29%) |
Oct 17, 2011 | 58.02 | 58.02 | 57.02 | 57.18 | 32,250 | -1.05(-1.80%) |
Oct 14, 2011 | 58.32 | 58.32 | 57.75 | 58.23 | 25,365 | +0.56(+0.97%) |
Oct 13, 2011 | 57.27 | 57.79 | 56.92 | 57.67 | 104,484 | +0.21(+0.36%) |
Oct 12, 2011 | 57.67 | 57.90 | 57.41 | 57.46 | 75,634 | +0.22(+0.38%) |
Oct 11, 2011 | 56.94 | 57.41 | 56.94 | 57.25 | 64,880 | +0.02(+0.04%) |
Oct 10, 2011 | 56.82 | 57.26 | 56.72 | 57.22 | 11,987 | +1.51(+2.72%) |
Oct 07, 2011 | 56.55 | 56.55 | 55.64 | 55.71 | 70,641 | -0.31(-0.55%) |
Oct 06, 2011 | 55.40 | 56.02 | 55.40 | 56.02 | 32,798 | +0.92(+1.68%) |
Oct 05, 2011 | 54.74 | 55.15 | 54.22 | 55.09 | 37,770 | +0.69(+1.27%) |
Oct 04, 2011 | 53.22 | 54.42 | 52.59 | 54.40 | 129,501 | +0.97(+1.82%) |
Oct 03, 2011 | 55.04 | 55.60 | 53.43 | 53.43 | 464,332 | -1.78(-3.22%) |
Sep 30, 2011 | 55.40 | 56.16 | 55.20 | 55.21 | 27,893 | -0.53(-0.96%) |
Sep 29, 2011 | 56.24 | 56.37 | 54.91 | 55.74 | 50,858 | +0.52(+0.93%) |
Sep 28, 2011 | 56.17 | 56.69 | 55.23 | 55.23 | 27,181 | -1.02(-1.82%) |
Sep 27, 2011 | 56.57 | 56.96 | 55.97 | 56.25 | 45,294 | +0.77(+1.38%) |
Sep 26, 2011 | 55.40 | 55.48 | 54.54 | 55.48 | 34,377 | +0.58(+1.06%) |
Sep 23, 2011 | 54.30 | 55.14 | 54.30 | 54.90 | 82,099 | +0.33(+0.61%) |
Sep 22, 2011 | 54.24 | 55.05 | 53.87 | 54.57 | 230,379 | -1.61(-2.86%) |
Sep 21, 2011 | 57.24 | 57.32 | 56.17 | 56.17 | 3,765 | -0.99(-1.73%) |
Sep 20, 2011 | 56.94 | 57.68 | 56.92 | 57.16 | 21,880 | +0.44(+0.77%) |
Sep 19, 2011 | 56.47 | 56.96 | 56.21 | 56.72 | 26,454 | -0.27(-0.48%) |
Sep 16, 2011 | 57.13 | 57.18 | 56.82 | 56.99 | 12,414 | +0.23(+0.41%) |
Sep 15, 2011 | 56.72 | 56.80 | 56.32 | 56.76 | 7,811 | +0.35(+0.62%) |
Sep 14, 2011 | 56.07 | 56.62 | 55.68 | 56.41 | 9,745 | +0.72(+1.29%) |
Sep 13, 2011 | 55.46 | 55.88 | 55.27 | 55.69 | 35,013 | +0.35(+0.63%) |
Sep 12, 2011 | 54.70 | 55.35 | 54.53 | 55.35 | 57,921 | -0.21(-0.37%) |
Sep 09, 2011 | 56.39 | 56.39 | 55.11 | 55.55 | 7,071 | -1.35(-2.37%) |
Sep 08, 2011 | 57.09 | 57.45 | 56.72 | 56.90 | 9,265 | -0.29(-0.51%) |
Sep 07, 2011 | 56.52 | 57.24 | 56.36 | 57.19 | 15,793 | +1.49(+2.68%) |
Sep 06, 2011 | 54.39 | 55.73 | 54.09 | 55.70 | 29,437 | +0.23(+0.42%) |
Sep 02, 2011 | 55.97 | 56.42 | 55.28 | 55.47 | 25,693 | -1.28(-2.25%) |
Sep 01, 2011 | 57.73 | 57.97 | 56.69 | 56.75 | 28,734 | -0.70(-1.21%) |
Aug 31, 2011 | 57.71 | 57.89 | 56.96 | 57.44 | 20,380 | +0.23(+0.41%) |
Aug 30, 2011 | 56.55 | 57.44 | 56.36 | 57.21 | 21,902 | +0.47(+0.83%) |
Aug 29, 2011 | 55.78 | 56.80 | 55.78 | 56.74 | 10,086 | +1.57(+2.85%) |
Aug 26, 2011 | 53.87 | 55.34 | 53.18 | 55.17 | 7,584 | +0.84(+1.55%) |
Aug 25, 2011 | 55.76 | 55.76 | 54.19 | 54.33 | 16,824 | -1.18(-2.12%) |
Aug 24, 2011 | 54.65 | 55.50 | 54.62 | 55.50 | 11,156 | +0.80(+1.47%) |
Aug 23, 2011 | 53.22 | 54.86 | 53.10 | 54.70 | 21,389 | +1.71(+3.22%) |
Aug 22, 2011 | 54.13 | 54.13 | 52.91 | 52.99 | 25,727 | -0.02(-0.03%) |
Aug 19, 2011 | 52.71 | 53.65 | 52.71 | 53.01 | 37,308 | -0.17(-0.31%) |
Aug 18, 2011 | 53.60 | 54.40 | 52.81 | 53.17 | 112,727 | -2.19(-3.95%) |
Aug 17, 2011 | 55.97 | 56.05 | 54.92 | 55.36 | 19,470 | -0.02(-0.04%) |
Aug 16, 2011 | 55.25 | 55.74 | 54.69 | 55.39 | 26,970 | -0.15(-0.27%) |
Aug 15, 2011 | 54.89 | 55.54 | 54.84 | 55.54 | 15,316 | +1.12(+2.06%) |
Aug 12, 2011 | 54.49 | 54.94 | 54.00 | 54.42 | 16,745 | +0.41(+0.75%) |
Aug 11, 2011 | 52.65 | 54.43 | 52.13 | 54.01 | 35,156 | +2.11(+4.07%) |
Aug 10, 2011 | 52.83 | 53.42 | 51.90 | 51.90 | 56,660 | -1.99(-3.69%) |
Aug 09, 2011 | 53.24 | 53.89 | 50.65 | 53.89 | 39,098 | +2.34(+4.53%) |
Aug 08, 2011 | 52.50 | 53.72 | 51.38 | 51.55 | 96,363 | -2.76(-5.08%) |
Aug 05, 2011 | 54.41 | 54.84 | 52.79 | 54.31 | 46,444 | +0.06(+0.11%) |
Aug 04, 2011 | 56.36 | 56.36 | 54.21 | 54.25 | 198,309 | -2.79(-4.90%) |
Aug 03, 2011 | 56.72 | 57.08 | 55.66 | 57.04 | 55,810 | +0.26(+0.45%) |
Aug 02, 2011 | 58.13 | 58.37 | 56.79 | 56.79 | 298,729 | -1.67(-2.85%) |