Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 65.35 | 65.57 | 64.93 | 64.96 | 2,430,591 | -0.38(-0.58%) |
Apr 27, 2012 | 65.12 | 65.73 | 64.93 | 65.34 | 2,168,346 | +0.45(+0.69%) |
Apr 26, 2012 | 64.29 | 65.17 | 64.09 | 64.89 | 3,316,197 | +0.59(+0.92%) |
Apr 25, 2012 | 63.92 | 64.43 | 63.74 | 64.30 | 3,124,466 | +0.63(+0.98%) |
Apr 24, 2012 | 63.95 | 64.24 | 63.52 | 63.67 | 2,439,184 | -0.14(-0.22%) |
Apr 23, 2012 | 64.26 | 64.31 | 63.64 | 63.81 | 2,324,367 | -0.71(-1.10%) |
Apr 20, 2012 | 64.37 | 64.88 | 64.29 | 64.52 | 2,991,189 | +0.34(+0.53%) |
Apr 19, 2012 | 64.79 | 64.79 | 63.87 | 64.18 | 2,392,722 | -0.70(-1.08%) |
Apr 18, 2012 | 64.31 | 65.19 | 64.23 | 64.88 | 2,199,076 | +0.29(+0.46%) |
Apr 17, 2012 | 64.22 | 64.73 | 64.20 | 64.59 | 2,352,139 | +0.58(+0.91%) |
Apr 16, 2012 | 63.84 | 64.18 | 63.58 | 64.01 | 2,655,876 | +0.41(+0.65%) |
Apr 13, 2012 | 64.03 | 64.20 | 63.38 | 63.59 | 3,717,007 | -0.63(-0.99%) |
Apr 12, 2012 | 64.47 | 64.49 | 64.06 | 64.23 | 3,406,679 | -0.10(-0.16%) |
Apr 11, 2012 | 64.46 | 64.53 | 64.13 | 64.33 | 2,596,086 | +0.32(+0.49%) |
Apr 10, 2012 | 64.49 | 64.53 | 63.63 | 64.01 | 3,817,032 | -0.73(-1.13%) |
Apr 09, 2012 | 64.59 | 64.93 | 64.12 | 64.74 | 2,467,273 | -0.57(-0.87%) |
Apr 05, 2012 | 64.40 | 65.47 | 64.39 | 65.31 | 3,736,319 | -0.29(-0.44%) |
Apr 04, 2012 | 66.41 | 66.67 | 65.55 | 65.60 | 3,433,297 | -0.99(-1.49%) |
Apr 03, 2012 | 67.37 | 67.60 | 66.31 | 66.59 | 3,831,839 | -1.07(-1.58%) |
Apr 02, 2012 | 67.00 | 67.85 | 66.92 | 67.66 | 3,671,845 | +0.77(+1.15%) |
Mar 30, 2012 | 66.33 | 67.15 | 66.31 | 66.89 | 3,472,287 | +0.71(+1.07%) |
Mar 29, 2012 | 66.42 | 66.83 | 65.81 | 66.19 | 3,048,105 | -0.57(-0.86%) |
Mar 28, 2012 | 67.22 | 67.40 | 66.40 | 66.76 | 2,183,999 | -0.49(-0.72%) |
Mar 27, 2012 | 67.43 | 67.62 | 67.02 | 67.25 | 1,779,112 | -0.18(-0.26%) |
Mar 26, 2012 | 66.77 | 67.43 | 66.58 | 67.42 | 2,558,328 | +0.92(+1.38%) |
Mar 23, 2012 | 66.66 | 66.77 | 66.18 | 66.50 | 2,173,588 | -0.17(-0.25%) |
Mar 22, 2012 | 66.49 | 67.11 | 66.34 | 66.67 | 2,035,084 | -0.10(-0.15%) |
Mar 21, 2012 | 66.57 | 67.00 | 66.46 | 66.78 | 2,299,172 | +0.28(+0.42%) |
Mar 20, 2012 | 66.23 | 66.66 | 65.99 | 66.50 | 2,036,603 | +0.18(+0.27%) |
Mar 19, 2012 | 66.86 | 66.86 | 65.99 | 66.32 | 2,182,966 | -0.31(-0.46%) |
Mar 16, 2012 | 67.23 | 67.41 | 66.50 | 66.63 | 4,827,638 | -0.75(-1.12%) |
Mar 15, 2012 | 66.91 | 67.48 | 66.50 | 67.38 | 2,489,822 | +0.41(+0.62%) |
Mar 14, 2012 | 65.91 | 67.01 | 65.91 | 66.97 | 2,805,410 | +0.68(+1.02%) |
Mar 13, 2012 | 66.14 | 66.30 | 65.78 | 66.29 | 2,358,458 | +0.41(+0.62%) |
Mar 12, 2012 | 65.77 | 66.10 | 65.61 | 65.88 | 1,838,843 | +0.07(+0.10%) |
Mar 09, 2012 | 65.18 | 65.95 | 65.11 | 65.82 | 2,340,239 | +0.77(+1.18%) |
Mar 08, 2012 | 64.84 | 65.20 | 64.71 | 65.05 | 2,190,987 | +0.30(+0.47%) |
Mar 07, 2012 | 64.76 | 64.78 | 64.24 | 64.75 | 2,950,764 | +0.23(+0.35%) |
Mar 06, 2012 | 64.17 | 64.79 | 64.06 | 64.52 | 4,318,137 | -0.04(-0.06%) |
Mar 05, 2012 | 63.36 | 64.59 | 63.23 | 64.56 | 4,127,109 | +1.03(+1.62%) |
Mar 02, 2012 | 63.14 | 63.58 | 63.14 | 63.53 | 2,655,452 | +0.05(+0.08%) |
Mar 01, 2012 | 63.75 | 63.94 | 63.13 | 63.47 | 4,141,406 | +0.07(+0.12%) |
Feb 29, 2012 | 63.50 | 64.24 | 63.16 | 63.40 | 7,255,301 | +0.58(+0.93%) |
Feb 28, 2012 | 62.64 | 63.25 | 62.31 | 62.82 | 4,788,928 | +0.13(+0.21%) |
Feb 27, 2012 | 62.01 | 62.80 | 61.89 | 62.69 | 3,182,269 | +0.51(+0.82%) |
Feb 24, 2012 | 62.61 | 62.61 | 61.92 | 62.18 | 1,713,205 | -0.27(-0.44%) |
Feb 23, 2012 | 62.11 | 62.59 | 61.74 | 62.45 | 2,710,438 | +0.34(+0.55%) |
Feb 22, 2012 | 62.14 | 62.43 | 61.68 | 62.11 | 2,653,981 | +0.04(+0.06%) |
Feb 21, 2012 | 62.33 | 62.39 | 61.63 | 62.08 | 3,184,095 | -0.15(-0.25%) |
Feb 17, 2012 | 61.84 | 62.26 | 61.74 | 62.23 | 2,669,027 | +0.31(+0.50%) |
Feb 16, 2012 | 61.52 | 61.92 | 61.52 | 61.92 | 2,405,024 | +0.60(+0.97%) |
Feb 15, 2012 | 62.24 | 62.27 | 61.18 | 61.32 | 2,131,485 | -0.63(-1.02%) |
Feb 14, 2012 | 61.49 | 61.96 | 61.37 | 61.96 | 1,609,744 | +0.17(+0.27%) |
Feb 13, 2012 | 62.29 | 62.33 | 61.32 | 61.79 | 2,112,370 | -0.24(-0.39%) |
Feb 10, 2012 | 61.97 | 62.11 | 61.65 | 62.03 | 2,292,677 | -0.24(-0.39%) |
Feb 09, 2012 | 62.08 | 62.33 | 61.94 | 62.27 | 1,788,017 | +0.18(+0.30%) |
Feb 08, 2012 | 62.22 | 62.32 | 61.77 | 62.09 | 2,256,692 | -0.03(-0.05%) |
Feb 07, 2012 | 62.19 | 62.44 | 61.99 | 62.12 | 2,143,756 | -0.35(-0.56%) |
Feb 06, 2012 | 62.20 | 62.59 | 62.19 | 62.47 | 1,877,073 | -0.24(-0.37%) |
Feb 03, 2012 | 63.26 | 63.31 | 62.42 | 62.71 | 3,196,039 | -0.11(-0.18%) |
Feb 02, 2012 | 61.53 | 63.10 | 61.53 | 62.82 | 6,394,962 | +1.68(+2.75%) |
Feb 01, 2012 | 60.91 | 61.66 | 60.81 | 61.13 | 4,133,057 | +0.70(+1.15%) |
Jan 31, 2012 | 60.07 | 60.46 | 59.59 | 60.44 | 2,511,346 | +0.61(+1.02%) |
Jan 30, 2012 | 59.65 | 60.00 | 59.50 | 59.83 | 2,686,112 | -0.13(-0.22%) |
Jan 27, 2012 | 60.33 | 60.56 | 59.79 | 59.96 | 3,147,249 | -0.32(-0.53%) |
Jan 26, 2012 | 60.85 | 61.03 | 60.09 | 60.28 | 2,657,685 | -0.49(-0.80%) |
Jan 25, 2012 | 59.79 | 60.83 | 59.67 | 60.77 | 3,482,475 | +0.73(+1.21%) |
Jan 24, 2012 | 59.70 | 60.15 | 59.61 | 60.04 | 2,236,369 | +0.07(+0.11%) |
Jan 23, 2012 | 59.72 | 60.24 | 59.67 | 59.97 | 2,609,130 | +0.17(+0.28%) |
Jan 20, 2012 | 59.72 | 60.00 | 59.42 | 59.81 | 3,136,834 | +0.15(+0.25%) |
Jan 19, 2012 | 60.02 | 60.05 | 59.58 | 59.66 | 2,714,458 | -0.40(-0.67%) |
Jan 18, 2012 | 59.72 | 60.06 | 59.21 | 60.06 | 3,291,565 | +0.25(+0.42%) |
Jan 17, 2012 | 59.68 | 60.05 | 59.22 | 59.81 | 3,740,396 | +0.60(+1.00%) |
Jan 13, 2012 | 58.67 | 59.35 | 58.25 | 59.22 | 3,618,432 | +0.48(+0.83%) |
Jan 12, 2012 | 58.91 | 59.11 | 58.60 | 58.73 | 3,406,971 | -0.03(-0.05%) |
Jan 11, 2012 | 58.27 | 58.89 | 58.02 | 58.76 | 3,288,030 | +0.62(+1.06%) |
Jan 10, 2012 | 58.31 | 58.56 | 58.13 | 58.15 | 4,965,095 | +0.10(+0.18%) |
Jan 09, 2012 | 59.02 | 59.50 | 57.90 | 58.04 | 6,531,579 | -1.56(-2.61%) |
Jan 06, 2012 | 61.10 | 61.10 | 59.59 | 59.60 | 4,624,886 | -1.56(-2.56%) |
Jan 05, 2012 | 61.40 | 61.44 | 60.31 | 61.16 | 4,887,567 | -0.60(-0.96%) |
Jan 04, 2012 | 62.20 | 62.41 | 61.72 | 61.76 | 3,076,192 | +0.55(+0.90%) |
Dec 30, 2011 | 61.53 | 61.96 | 61.18 | 61.21 | 1,681,739 | -0.75(-1.21%) |
Dec 29, 2011 | 61.85 | 62.00 | 61.41 | 61.96 | 1,384,277 | +0.12(+0.19%) |
Dec 28, 2011 | 62.13 | 62.19 | 61.73 | 61.84 | 1,554,194 | -0.29(-0.47%) |
Dec 27, 2011 | 62.08 | 62.26 | 61.61 | 62.13 | 1,343,130 | -0.06(-0.09%) |
Dec 23, 2011 | 61.48 | 62.22 | 61.36 | 62.19 | 1,419,866 | +0.64(+1.04%) |
Dec 21, 2011 | 61.41 | 62.01 | 60.94 | 61.55 | 3,596,679 | +0.11(+0.18%) |
Dec 20, 2011 | 61.08 | 61.64 | 60.91 | 61.44 | 3,936,931 | +1.16(+1.93%) |
Dec 19, 2011 | 60.83 | 61.25 | 60.13 | 60.28 | 3,044,652 | -0.37(-0.62%) |
Dec 16, 2011 | 61.02 | 61.44 | 60.47 | 60.66 | 5,274,248 | +0.00(+0.00%) |
Dec 15, 2011 | 61.05 | 61.22 | 60.61 | 60.66 | 2,602,668 | -0.13(-0.22%) |
Dec 14, 2011 | 61.39 | 61.65 | 60.79 | 60.79 | 2,573,877 | -0.65(-1.05%) |
Dec 13, 2011 | 62.15 | 62.23 | 61.25 | 61.44 | 3,377,215 | -0.38(-0.62%) |
Dec 12, 2011 | 61.78 | 62.15 | 61.36 | 61.82 | 3,451,885 | -0.16(-0.26%) |
Dec 09, 2011 | 62.21 | 62.66 | 61.80 | 61.98 | 5,300,083 | -1.02(-1.62%) |
Dec 08, 2011 | 62.35 | 63.88 | 61.71 | 63.00 | 5,958,919 | -1.26(-1.95%) |
Dec 07, 2011 | 64.42 | 64.63 | 63.32 | 64.26 | 3,695,517 | -0.43(-0.67%) |
Dec 06, 2011 | 64.32 | 64.94 | 63.86 | 64.69 | 3,199,594 | +0.63(+0.99%) |
Dec 05, 2011 | 64.49 | 64.79 | 63.65 | 64.06 | 2,475,922 | +0.35(+0.54%) |
Dec 02, 2011 | 64.39 | 65.15 | 63.63 | 63.71 | 3,561,782 | -0.26(-0.41%) |
Dec 01, 2011 | 62.44 | 64.41 | 62.41 | 63.98 | 4,862,714 | +1.31(+2.10%) |
Nov 30, 2011 | 62.39 | 63.04 | 62.08 | 62.66 | 4,843,922 | +1.31(+2.14%) |
Nov 29, 2011 | 60.71 | 61.46 | 60.25 | 61.35 | 2,609,833 | +0.94(+1.56%) |
Nov 28, 2011 | 60.80 | 60.84 | 60.05 | 60.41 | 2,729,796 | +1.04(+1.74%) |
Nov 25, 2011 | 59.03 | 59.97 | 58.99 | 59.37 | 1,125,435 | +0.04(+0.07%) |
Nov 23, 2011 | 59.72 | 59.97 | 59.07 | 59.33 | 2,972,673 | -0.77(-1.28%) |
Nov 22, 2011 | 59.67 | 60.32 | 59.54 | 60.10 | 2,226,022 | +0.38(+0.64%) |
Nov 21, 2011 | 59.67 | 60.10 | 59.35 | 59.72 | 2,548,723 | -0.32(-0.53%) |
Nov 18, 2011 | 60.28 | 60.41 | 59.83 | 60.03 | 3,208,201 | -0.19(-0.32%) |
Nov 17, 2011 | 60.71 | 61.10 | 59.64 | 60.22 | 3,147,173 | -0.71(-1.16%) |
Nov 16, 2011 | 61.66 | 61.97 | 60.87 | 60.93 | 3,347,598 | -1.13(-1.82%) |
Nov 15, 2011 | 61.27 | 62.24 | 61.08 | 62.06 | 2,346,826 | +0.76(+1.23%) |
Nov 14, 2011 | 60.78 | 61.70 | 60.77 | 61.30 | 2,095,542 | +0.30(+0.49%) |
Nov 11, 2011 | 61.23 | 61.49 | 60.74 | 61.00 | 3,404,080 | +0.24(+0.39%) |
Nov 10, 2011 | 61.72 | 61.80 | 60.57 | 60.77 | 3,406,489 | -0.51(-0.83%) |
Nov 09, 2011 | 61.39 | 61.74 | 60.80 | 61.27 | 3,879,855 | -1.17(-1.87%) |
Nov 08, 2011 | 61.81 | 62.46 | 61.22 | 62.44 | 3,402,432 | +0.79(+1.29%) |
Nov 07, 2011 | 61.30 | 61.74 | 60.95 | 61.65 | 2,805,578 | +0.26(+0.42%) |
Nov 04, 2011 | 61.91 | 62.03 | 61.17 | 61.39 | 2,864,115 | -0.65(-1.05%) |
Nov 03, 2011 | 61.45 | 62.09 | 60.71 | 62.04 | 3,581,060 | +0.20(+0.32%) |
Nov 02, 2011 | 61.56 | 62.10 | 61.21 | 61.85 | 3,577,777 | +0.79(+1.30%) |
Nov 01, 2011 | 60.34 | 61.71 | 60.06 | 61.06 | 3,809,261 | +0.07(+0.12%) |
Oct 31, 2011 | 61.93 | 62.48 | 60.98 | 60.98 | 4,195,117 | -1.23(-1.98%) |
Oct 28, 2011 | 62.01 | 62.40 | 61.72 | 62.21 | 2,600,365 | -0.21(-0.34%) |
Oct 27, 2011 | 62.26 | 63.10 | 61.58 | 62.43 | 5,089,598 | +1.09(+1.78%) |
Oct 26, 2011 | 61.10 | 61.63 | 60.15 | 61.33 | 3,305,077 | +0.37(+0.60%) |
Oct 25, 2011 | 61.13 | 61.90 | 60.84 | 60.97 | 2,993,538 | -0.92(-1.48%) |
Oct 24, 2011 | 62.14 | 62.40 | 61.65 | 61.88 | 4,130,359 | -0.60(-0.96%) |
Oct 21, 2011 | 62.10 | 62.48 | 61.77 | 62.48 | 4,036,943 | +0.76(+1.23%) |
Oct 20, 2011 | 61.81 | 62.52 | 61.37 | 61.72 | 3,302,982 | -0.09(-0.14%) |
Oct 19, 2011 | 61.82 | 62.26 | 61.66 | 61.81 | 3,691,338 | -0.14(-0.22%) |
Oct 18, 2011 | 60.32 | 62.26 | 60.21 | 61.95 | 4,838,712 | +1.62(+2.68%) |
Oct 17, 2011 | 59.75 | 60.46 | 59.73 | 60.33 | 3,109,675 | +0.43(+0.72%) |
Oct 14, 2011 | 60.12 | 60.66 | 59.47 | 59.90 | 3,041,122 | +0.07(+0.12%) |
Oct 13, 2011 | 59.66 | 60.03 | 59.54 | 59.83 | 2,510,571 | +0.18(+0.31%) |
Oct 12, 2011 | 59.71 | 60.43 | 59.49 | 59.64 | 3,349,945 | +0.38(+0.64%) |
Oct 11, 2011 | 59.32 | 59.38 | 58.78 | 59.26 | 2,708,083 | -0.24(-0.41%) |
Oct 10, 2011 | 58.60 | 59.57 | 58.49 | 59.50 | 3,173,068 | +1.62(+2.80%) |
Oct 07, 2011 | 58.10 | 58.37 | 57.66 | 57.88 | 4,578,260 | -0.13(-0.23%) |
Oct 06, 2011 | 57.84 | 58.60 | 57.44 | 58.02 | 5,753,797 | -0.77(-1.31%) |
Oct 05, 2011 | 59.33 | 59.91 | 57.59 | 58.78 | 6,884,315 | -1.03(-1.71%) |
Oct 04, 2011 | 59.09 | 59.91 | 57.58 | 59.81 | 6,438,970 | +0.01(+0.02%) |
Oct 03, 2011 | 59.86 | 60.96 | 59.47 | 59.80 | 4,415,453 | -0.37(-0.61%) |
Sep 30, 2011 | 60.35 | 61.30 | 60.08 | 60.16 | 3,774,883 | -0.62(-1.02%) |
Sep 29, 2011 | 62.25 | 62.46 | 60.06 | 60.78 | 3,322,961 | -0.59(-0.97%) |
Sep 28, 2011 | 61.96 | 62.48 | 61.36 | 61.38 | 2,922,710 | -0.40(-0.64%) |
Sep 27, 2011 | 62.71 | 62.95 | 61.50 | 61.77 | 3,404,886 | -0.09(-0.14%) |
Sep 26, 2011 | 61.39 | 62.08 | 61.06 | 61.86 | 4,266,041 | +0.79(+1.30%) |
Sep 23, 2011 | 60.58 | 61.46 | 60.41 | 61.07 | 3,859,752 | +0.14(+0.22%) |
Sep 22, 2011 | 60.60 | 61.37 | 59.87 | 60.93 | 6,211,111 | -0.91(-1.47%) |
Sep 21, 2011 | 62.32 | 63.13 | 61.82 | 61.85 | 3,602,590 | -0.47(-0.75%) |
Sep 20, 2011 | 62.37 | 63.25 | 62.04 | 62.32 | 4,529,882 | +0.03(+0.05%) |
Sep 19, 2011 | 61.20 | 62.51 | 61.11 | 62.29 | 3,505,195 | +0.58(+0.94%) |
Sep 16, 2011 | 60.99 | 62.24 | 60.77 | 61.71 | 6,005,923 | +0.90(+1.48%) |
Sep 15, 2011 | 60.72 | 61.01 | 60.14 | 60.81 | 3,331,281 | +0.81(+1.36%) |
Sep 14, 2011 | 59.29 | 60.45 | 58.55 | 59.99 | 3,738,119 | +0.87(+1.47%) |
Sep 13, 2011 | 58.65 | 59.18 | 58.09 | 59.12 | 3,212,914 | +0.73(+1.24%) |
Sep 12, 2011 | 57.16 | 58.51 | 57.15 | 58.40 | 3,024,693 | +0.60(+1.04%) |
Sep 09, 2011 | 58.57 | 58.66 | 57.50 | 57.80 | 3,405,082 | -1.36(-2.30%) |
Sep 08, 2011 | 58.81 | 59.68 | 58.73 | 59.16 | 3,195,604 | +0.11(+0.19%) |
Sep 07, 2011 | 58.07 | 59.05 | 57.78 | 59.05 | 2,782,666 | +1.62(+2.82%) |
Sep 06, 2011 | 56.43 | 57.52 | 56.10 | 57.43 | 3,061,429 | -0.12(-0.20%) |
Sep 02, 2011 | 57.31 | 58.37 | 57.20 | 57.55 | 3,357,231 | -0.67(-1.16%) |
Sep 01, 2011 | 57.85 | 59.27 | 57.71 | 58.22 | 5,458,148 | +0.69(+1.20%) |
Aug 31, 2011 | 57.31 | 57.90 | 57.15 | 57.53 | 3,676,779 | +0.34(+0.60%) |
Aug 30, 2011 | 56.84 | 57.53 | 56.57 | 57.19 | 3,059,393 | +0.21(+0.36%) |
Aug 29, 2011 | 57.03 | 57.22 | 56.68 | 56.98 | 3,567,902 | +0.42(+0.75%) |
Aug 26, 2011 | 55.51 | 56.90 | 54.98 | 56.56 | 2,972,802 | +0.99(+1.78%) |
Aug 25, 2011 | 56.97 | 57.52 | 55.50 | 55.57 | 2,836,095 | -1.19(-2.10%) |
Aug 24, 2011 | 55.83 | 56.79 | 55.49 | 56.76 | 3,396,557 | +0.93(+1.67%) |
Aug 23, 2011 | 54.64 | 56.28 | 54.32 | 55.83 | 4,640,421 | +1.32(+2.42%) |
Aug 22, 2011 | 55.65 | 55.66 | 54.01 | 54.51 | 3,352,354 | +0.04(+0.08%) |
Aug 19, 2011 | 53.77 | 55.30 | 53.77 | 54.47 | 5,097,919 | +0.00(+0.00%) |
Aug 18, 2011 | 54.59 | 55.22 | 53.08 | 54.47 | 6,790,772 | -1.29(-2.31%) |
Aug 17, 2011 | 55.39 | 56.70 | 55.18 | 55.76 | 4,893,248 | +0.72(+1.31%) |
Aug 16, 2011 | 54.16 | 55.39 | 53.75 | 55.04 | 3,887,249 | +0.77(+1.42%) |
Aug 15, 2011 | 53.60 | 54.27 | 53.24 | 54.27 | 3,570,116 | +0.94(+1.77%) |
Aug 12, 2011 | 53.49 | 53.77 | 52.52 | 53.32 | 4,112,776 | +0.13(+0.25%) |
Aug 11, 2011 | 51.72 | 53.76 | 51.50 | 53.19 | 5,902,953 | +1.63(+3.15%) |
Aug 10, 2011 | 53.45 | 53.58 | 51.44 | 51.56 | 6,714,482 | -3.13(-5.72%) |
Aug 09, 2011 | 53.85 | 54.69 | 51.80 | 54.69 | 7,801,473 | +2.96(+5.72%) |
Aug 08, 2011 | 55.38 | 56.02 | 51.61 | 51.73 | 11,490,656 | -4.48(-7.97%) |
Aug 05, 2011 | 56.73 | 56.79 | 54.78 | 56.21 | 4,896,754 | +0.17(+0.30%) |
Aug 04, 2011 | 55.75 | 57.34 | 55.53 | 56.05 | 7,916,419 | -0.42(-0.74%) |
Aug 03, 2011 | 55.62 | 56.62 | 55.02 | 56.46 | 5,200,335 | +1.09(+1.97%) |
Aug 02, 2011 | 56.44 | 56.77 | 55.33 | 55.37 | 4,718,108 | -1.37(-2.41%) |
Aug 01, 2011 | 57.92 | 57.94 | 56.27 | 56.74 | 3,498,086 | -0.40(-0.70%) |
Jul 29, 2011 | 56.59 | 57.63 | 56.36 | 57.14 | 3,334,972 | -0.06(-0.10%) |
Jul 28, 2011 | 57.24 | 57.92 | 57.14 | 57.20 | 2,719,225 | -0.04(-0.08%) |
Jul 27, 2011 | 58.46 | 58.63 | 57.20 | 57.24 | 3,162,332 | -1.58(-2.68%) |
Jul 26, 2011 | 59.12 | 59.56 | 58.72 | 58.82 | 1,543,431 | -0.45(-0.75%) |
Jul 25, 2011 | 59.29 | 59.58 | 59.19 | 59.26 | 1,608,025 | -0.37(-0.62%) |
Jul 22, 2011 | 59.62 | 59.75 | 59.26 | 59.64 | 1,357,789 | +0.11(+0.18%) |
Jul 21, 2011 | 59.05 | 59.96 | 58.91 | 59.53 | 2,368,574 | +0.61(+1.03%) |
Jul 20, 2011 | 59.02 | 59.06 | 58.31 | 58.92 | 2,139,669 | -0.09(-0.15%) |
Jul 19, 2011 | 58.24 | 59.11 | 58.20 | 59.01 | 2,518,977 | +1.24(+2.15%) |
Jul 18, 2011 | 58.07 | 58.28 | 57.55 | 57.77 | 2,036,211 | -0.55(-0.95%) |
Jul 15, 2011 | 58.68 | 58.83 | 57.98 | 58.32 | 3,029,487 | -0.34(-0.58%) |
Jul 14, 2011 | 59.05 | 59.49 | 58.51 | 58.66 | 2,134,213 | -0.37(-0.63%) |
Jul 13, 2011 | 59.14 | 59.56 | 58.64 | 59.03 | 1,983,573 | +0.09(+0.16%) |
Jul 12, 2011 | 59.07 | 59.70 | 58.89 | 58.93 | 2,362,408 | +0.02(+0.04%) |
Jul 11, 2011 | 58.91 | 59.20 | 58.74 | 58.91 | 2,177,753 | -0.53(-0.90%) |
Jul 08, 2011 | 59.58 | 59.88 | 59.08 | 59.45 | 2,728,315 | -0.47(-0.79%) |
Jul 07, 2011 | 60.75 | 60.94 | 59.59 | 59.92 | 4,378,756 | -0.42(-0.70%) |
Jul 06, 2011 | 59.42 | 60.56 | 59.42 | 60.34 | 2,951,863 | +0.99(+1.66%) |
Jul 05, 2011 | 59.65 | 59.84 | 59.12 | 59.36 | 2,548,197 | -0.18(-0.31%) |
Jul 01, 2011 | 59.51 | 59.66 | 59.18 | 59.54 | 2,858,722 | +0.22(+0.37%) |
Jun 30, 2011 | 58.61 | 59.39 | 58.40 | 59.32 | 3,301,087 | +0.88(+1.51%) |
Jun 29, 2011 | 58.56 | 58.91 | 58.33 | 58.44 | 3,097,661 | +0.03(+0.05%) |
Jun 28, 2011 | 58.41 | 58.54 | 58.15 | 58.41 | 2,446,704 | +0.10(+0.18%) |
Jun 27, 2011 | 57.91 | 58.46 | 57.63 | 58.31 | 2,521,369 | +0.53(+0.91%) |
Jun 24, 2011 | 59.24 | 59.24 | 57.78 | 57.78 | 3,372,685 | -0.93(-1.58%) |
Jun 23, 2011 | 58.23 | 58.85 | 57.92 | 58.71 | 3,171,480 | -0.08(-0.14%) |
Jun 22, 2011 | 59.22 | 59.41 | 58.78 | 58.79 | 2,116,735 | -0.64(-1.08%) |
Jun 21, 2011 | 59.43 | 59.47 | 58.81 | 59.43 | 3,070,347 | +0.10(+0.17%) |
Jun 20, 2011 | 59.06 | 59.37 | 58.15 | 59.33 | 2,983,513 | +1.18(+2.03%) |
Jun 17, 2011 | 58.40 | 58.90 | 57.85 | 58.15 | 5,775,855 | +0.57(+0.99%) |
Jun 16, 2011 | 56.87 | 57.62 | 56.77 | 57.58 | 3,001,580 | +0.67(+1.18%) |
Jun 15, 2011 | 57.36 | 57.66 | 56.77 | 56.90 | 2,418,168 | -0.96(-1.65%) |
Jun 14, 2011 | 57.79 | 57.99 | 57.54 | 57.86 | 2,392,218 | +0.58(+1.01%) |
Jun 13, 2011 | 57.09 | 57.70 | 56.99 | 57.28 | 1,891,258 | +0.11(+0.19%) |
Jun 10, 2011 | 57.76 | 57.89 | 57.12 | 57.17 | 2,905,808 | -0.53(-0.92%) |
Jun 09, 2011 | 57.69 | 58.20 | 57.42 | 57.71 | 2,524,804 | +0.07(+0.13%) |
Jun 08, 2011 | 57.23 | 58.17 | 57.14 | 57.64 | 3,447,842 | +0.42(+0.73%) |
Jun 07, 2011 | 57.01 | 57.65 | 56.83 | 57.22 | 3,378,414 | +0.49(+0.86%) |
Jun 06, 2011 | 56.57 | 57.07 | 56.45 | 56.73 | 3,419,145 | -0.09(-0.15%) |
Jun 03, 2011 | 57.39 | 57.58 | 56.78 | 56.82 | 4,625,153 | -2.59(-4.35%) |
May 24, 2011 | 60.59 | 60.59 | 59.34 | 59.40 | 4,961,719 | -0.94(-1.56%) |
May 23, 2011 | 60.33 | 60.81 | 60.08 | 60.34 | 3,314,051 | -0.55(-0.91%) |
May 20, 2011 | 61.17 | 61.30 | 60.10 | 60.90 | 3,047,760 | -0.34(-0.55%) |
May 19, 2011 | 60.86 | 61.26 | 60.68 | 61.23 | 1,557,493 | +0.45(+0.74%) |
May 18, 2011 | 60.34 | 60.88 | 59.91 | 60.78 | 2,233,446 | +0.39(+0.64%) |
May 17, 2011 | 60.00 | 60.52 | 59.91 | 60.40 | 2,106,548 | +0.29(+0.49%) |
May 16, 2011 | 60.28 | 60.35 | 59.95 | 60.10 | 2,421,303 | -0.30(-0.50%) |
May 13, 2011 | 60.80 | 61.04 | 60.29 | 60.40 | 3,034,325 | -0.44(-0.72%) |
May 12, 2011 | 59.68 | 60.90 | 59.50 | 60.84 | 3,489,137 | +1.18(+1.98%) |
May 11, 2011 | 59.90 | 60.07 | 59.29 | 59.66 | 2,161,536 | -0.21(-0.35%) |
May 10, 2011 | 59.47 | 60.21 | 59.37 | 59.87 | 2,842,094 | +0.60(+1.02%) |
May 09, 2011 | 58.59 | 59.34 | 58.49 | 59.27 | 2,087,186 | +0.69(+1.18%) |
May 06, 2011 | 58.57 | 58.84 | 58.30 | 58.57 | 3,041,938 | +0.61(+1.06%) |
May 05, 2011 | 58.28 | 58.92 | 57.79 | 57.96 | 4,512,151 | -0.39(-0.66%) |
May 04, 2011 | 58.44 | 58.92 | 58.33 | 58.35 | 3,004,706 | -0.27(-0.46%) |
May 03, 2011 | 58.92 | 59.09 | 58.34 | 58.62 | 3,652,063 | -0.39(-0.65%) |