Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 62.47 | 62.90 | 62.31 | 62.59 | 1,250,716 | +0.44(+0.71%) |
Mar 29, 2012 | 62.31 | 62.31 | 61.76 | 62.15 | 1,154,917 | -0.35(-0.57%) |
Mar 28, 2012 | 62.61 | 62.87 | 62.16 | 62.50 | 1,155,164 | -0.18(-0.28%) |
Mar 27, 2012 | 62.66 | 62.87 | 62.61 | 62.68 | 905,824 | +0.07(+0.12%) |
Mar 26, 2012 | 61.66 | 62.61 | 61.57 | 62.61 | 1,187,967 | +1.02(+1.66%) |
Mar 23, 2012 | 61.96 | 62.08 | 61.53 | 61.58 | 825,377 | -0.39(-0.62%) |
Mar 22, 2012 | 61.81 | 62.13 | 61.51 | 61.97 | 715,220 | +0.04(+0.07%) |
Mar 21, 2012 | 62.07 | 62.26 | 61.76 | 61.93 | 1,056,498 | -0.21(-0.34%) |
Mar 20, 2012 | 62.39 | 62.49 | 61.87 | 62.14 | 1,031,172 | -0.61(-0.98%) |
Mar 19, 2012 | 62.70 | 62.87 | 62.41 | 62.75 | 1,232,532 | -0.21(-0.33%) |
Mar 16, 2012 | 63.03 | 63.07 | 62.63 | 62.96 | 2,199,064 | +0.02(+0.03%) |
Mar 15, 2012 | 62.51 | 63.03 | 62.24 | 62.95 | 1,232,981 | +0.39(+0.63%) |
Mar 14, 2012 | 62.74 | 62.79 | 62.36 | 62.55 | 1,641,570 | -0.16(-0.26%) |
Mar 13, 2012 | 62.07 | 62.78 | 62.01 | 62.71 | 1,490,275 | +0.88(+1.42%) |
Mar 12, 2012 | 61.93 | 62.32 | 61.64 | 61.83 | 1,611,436 | -0.09(-0.14%) |
Mar 09, 2012 | 61.70 | 62.50 | 61.64 | 61.92 | 1,528,761 | +0.18(+0.29%) |
Mar 08, 2012 | 61.27 | 61.80 | 60.85 | 61.74 | 1,482,507 | +0.93(+1.52%) |
Mar 07, 2012 | 60.51 | 60.92 | 60.41 | 60.82 | 1,326,480 | +0.37(+0.61%) |
Mar 06, 2012 | 60.64 | 60.78 | 60.26 | 60.45 | 1,431,969 | -0.46(-0.75%) |
Mar 05, 2012 | 61.28 | 61.46 | 60.55 | 60.90 | 1,321,895 | -0.53(-0.86%) |
Mar 02, 2012 | 61.19 | 61.56 | 60.95 | 61.43 | 1,159,969 | +0.23(+0.38%) |
Mar 01, 2012 | 61.07 | 61.25 | 60.78 | 61.20 | 1,647,477 | +0.13(+0.21%) |
Feb 29, 2012 | 61.65 | 61.90 | 61.02 | 61.07 | 1,704,850 | -0.80(-1.30%) |
Feb 28, 2012 | 61.82 | 62.14 | 61.70 | 61.87 | 1,526,083 | +0.08(+0.13%) |
Feb 27, 2012 | 61.60 | 61.91 | 61.30 | 61.79 | 1,309,263 | -0.13(-0.21%) |
Feb 24, 2012 | 61.54 | 62.03 | 61.49 | 61.92 | 1,395,960 | +0.66(+1.09%) |
Feb 23, 2012 | 61.50 | 61.62 | 61.17 | 61.26 | 1,243,437 | -0.30(-0.49%) |
Feb 22, 2012 | 61.90 | 62.00 | 61.50 | 61.56 | 1,342,112 | -0.22(-0.36%) |
Feb 21, 2012 | 62.10 | 62.19 | 61.67 | 61.78 | 1,540,684 | -0.23(-0.37%) |
Feb 17, 2012 | 62.24 | 62.49 | 61.82 | 62.02 | 1,384,924 | -0.17(-0.27%) |
Feb 16, 2012 | 61.90 | 62.27 | 61.86 | 62.19 | 1,241,819 | +0.28(+0.45%) |
Feb 15, 2012 | 61.58 | 62.11 | 61.39 | 61.91 | 1,431,901 | +0.45(+0.73%) |
Feb 14, 2012 | 61.65 | 61.65 | 61.17 | 61.46 | 2,195,731 | -0.13(-0.21%) |
Feb 13, 2012 | 61.29 | 61.73 | 61.10 | 61.58 | 1,696,127 | +0.35(+0.58%) |
Feb 10, 2012 | 61.30 | 61.50 | 60.93 | 61.23 | 2,144,319 | -0.34(-0.56%) |
Feb 09, 2012 | 61.70 | 61.81 | 61.30 | 61.58 | 1,406,457 | +0.03(+0.05%) |
Feb 08, 2012 | 61.99 | 62.06 | 61.41 | 61.54 | 1,856,393 | -0.56(-0.90%) |
Feb 07, 2012 | 62.14 | 63.79 | 61.51 | 62.11 | 3,925,628 | -2.42(-3.75%) |
Feb 06, 2012 | 63.71 | 64.55 | 63.56 | 64.53 | 1,678,846 | +0.50(+0.78%) |
Feb 03, 2012 | 64.00 | 64.17 | 63.74 | 64.03 | 1,224,516 | +0.42(+0.67%) |
Feb 02, 2012 | 63.88 | 63.96 | 63.29 | 63.60 | 796,786 | -0.10(-0.15%) |
Feb 01, 2012 | 62.99 | 64.06 | 62.73 | 63.70 | 1,618,955 | +0.87(+1.39%) |
Jan 31, 2012 | 63.37 | 63.82 | 62.70 | 62.83 | 1,697,334 | -0.46(-0.73%) |
Jan 30, 2012 | 63.09 | 63.40 | 62.47 | 63.29 | 1,642,414 | -0.08(-0.13%) |
Jan 27, 2012 | 63.44 | 63.86 | 63.24 | 63.37 | 1,518,472 | -0.22(-0.35%) |
Jan 26, 2012 | 63.68 | 64.30 | 63.24 | 63.60 | 2,376,664 | +0.10(+0.15%) |
Jan 25, 2012 | 62.53 | 63.89 | 62.51 | 63.50 | 2,665,611 | +0.77(+1.23%) |
Jan 24, 2012 | 62.02 | 63.06 | 61.97 | 62.73 | 1,886,451 | +0.56(+0.90%) |
Jan 23, 2012 | 62.67 | 62.71 | 62.04 | 62.17 | 1,788,708 | -0.45(-0.72%) |
Jan 20, 2012 | 62.33 | 62.80 | 62.26 | 62.62 | 1,757,399 | +0.19(+0.31%) |
Jan 19, 2012 | 61.35 | 62.65 | 61.32 | 62.43 | 1,842,419 | +1.15(+1.87%) |
Jan 18, 2012 | 60.35 | 61.40 | 60.17 | 61.28 | 1,818,680 | +0.99(+1.63%) |
Jan 17, 2012 | 60.50 | 61.30 | 60.27 | 60.29 | 2,033,318 | +0.27(+0.45%) |
Jan 13, 2012 | 59.55 | 60.16 | 59.22 | 60.02 | 1,798,636 | +0.18(+0.29%) |
Jan 12, 2012 | 59.93 | 60.09 | 59.29 | 59.85 | 1,690,532 | -0.04(-0.07%) |
Jan 11, 2012 | 59.31 | 60.16 | 59.31 | 59.89 | 2,209,122 | +0.42(+0.70%) |
Jan 10, 2012 | 59.03 | 59.66 | 59.03 | 59.47 | 1,971,607 | +0.70(+1.19%) |
Jan 09, 2012 | 58.66 | 58.88 | 58.14 | 58.77 | 1,769,327 | +0.26(+0.44%) |
Jan 06, 2012 | 58.37 | 58.73 | 58.01 | 58.52 | 1,728,378 | +0.27(+0.47%) |
Jan 05, 2012 | 58.63 | 58.68 | 57.93 | 58.24 | 2,568,317 | -0.39(-0.67%) |
Jan 04, 2012 | 59.35 | 59.56 | 58.35 | 58.64 | 2,645,784 | -1.23(-2.06%) |
Dec 30, 2011 | 60.32 | 60.37 | 59.73 | 59.87 | 1,290,043 | +0.14(+0.23%) |
Dec 29, 2011 | 59.29 | 59.88 | 59.18 | 59.73 | 1,174,135 | +0.60(+1.02%) |
Dec 28, 2011 | 60.03 | 60.04 | 59.09 | 59.13 | 1,403,860 | -0.80(-1.34%) |
Dec 27, 2011 | 59.57 | 60.16 | 59.55 | 59.93 | 1,163,378 | +0.29(+0.48%) |
Dec 23, 2011 | 59.29 | 59.68 | 59.16 | 59.65 | 1,485,896 | +0.65(+1.10%) |
Dec 21, 2011 | 58.55 | 59.16 | 58.29 | 59.00 | 1,838,562 | +0.49(+0.84%) |
Dec 20, 2011 | 57.19 | 58.60 | 57.09 | 58.51 | 1,939,096 | +1.89(+3.34%) |
Dec 19, 2011 | 56.71 | 57.11 | 56.49 | 56.62 | 1,635,198 | +0.01(+0.01%) |
Dec 16, 2011 | 57.19 | 57.25 | 56.13 | 56.61 | 3,513,784 | -0.40(-0.70%) |
Dec 15, 2011 | 57.59 | 57.77 | 56.89 | 57.01 | 2,185,930 | -0.30(-0.52%) |
Dec 14, 2011 | 57.47 | 57.67 | 57.20 | 57.31 | 1,594,905 | -0.22(-0.39%) |
Dec 13, 2011 | 58.24 | 58.30 | 57.30 | 57.53 | 1,781,231 | -0.58(-0.99%) |
Dec 12, 2011 | 58.39 | 58.49 | 57.67 | 58.11 | 1,677,313 | -0.32(-0.55%) |
Dec 09, 2011 | 58.35 | 58.65 | 58.13 | 58.43 | 1,805,741 | +0.31(+0.54%) |
Dec 08, 2011 | 58.55 | 58.91 | 58.02 | 58.12 | 2,528,787 | -0.91(-1.55%) |
Dec 07, 2011 | 58.68 | 59.18 | 57.89 | 59.03 | 2,907,456 | +0.20(+0.34%) |
Dec 06, 2011 | 59.44 | 59.55 | 58.66 | 58.83 | 1,523,546 | -0.43(-0.73%) |
Dec 05, 2011 | 59.46 | 59.63 | 58.77 | 59.26 | 2,406,734 | +0.61(+1.05%) |
Dec 02, 2011 | 59.27 | 59.75 | 58.23 | 58.65 | 2,796,413 | -0.40(-0.67%) |
Dec 01, 2011 | 58.75 | 59.81 | 58.75 | 59.04 | 2,390,075 | +0.29(+0.49%) |
Nov 30, 2011 | 58.45 | 58.92 | 58.09 | 58.76 | 2,666,452 | +1.60(+2.80%) |
Nov 29, 2011 | 57.47 | 57.82 | 57.04 | 57.16 | 2,267,266 | -0.18(-0.31%) |
Nov 28, 2011 | 57.61 | 58.02 | 56.96 | 57.33 | 2,306,749 | +0.70(+1.24%) |
Nov 25, 2011 | 56.39 | 56.84 | 56.39 | 56.63 | 1,133,126 | +0.27(+0.48%) |
Nov 23, 2011 | 56.91 | 57.16 | 56.23 | 56.36 | 2,477,532 | -1.08(-1.87%) |
Nov 22, 2011 | 57.34 | 57.83 | 56.80 | 57.44 | 1,753,054 | +0.22(+0.39%) |
Nov 21, 2011 | 57.60 | 57.60 | 57.03 | 57.21 | 1,614,291 | -1.04(-1.79%) |
Nov 18, 2011 | 58.89 | 58.98 | 58.11 | 58.26 | 1,877,845 | -0.46(-0.79%) |
Nov 17, 2011 | 59.13 | 59.35 | 58.51 | 58.72 | 2,414,588 | -0.51(-0.86%) |
Nov 16, 2011 | 59.31 | 60.12 | 59.02 | 59.23 | 2,008,214 | -1.01(-1.68%) |
Nov 15, 2011 | 58.88 | 60.45 | 58.87 | 60.24 | 2,104,752 | +1.06(+1.79%) |
Nov 14, 2011 | 58.97 | 59.36 | 58.90 | 59.18 | 1,488,625 | +0.15(+0.26%) |
Nov 11, 2011 | 59.21 | 59.43 | 58.42 | 59.03 | 2,214,191 | +0.45(+0.76%) |
Nov 10, 2011 | 58.42 | 58.84 | 57.85 | 58.58 | 1,891,801 | +0.76(+1.31%) |
Nov 09, 2011 | 58.31 | 58.50 | 57.50 | 57.83 | 2,355,046 | -1.67(-2.81%) |
Nov 08, 2011 | 59.35 | 59.56 | 58.61 | 59.50 | 2,102,791 | +0.22(+0.38%) |
Nov 07, 2011 | 58.82 | 59.78 | 58.05 | 59.28 | 3,701,484 | +1.39(+2.41%) |
Nov 04, 2011 | 57.54 | 58.30 | 56.92 | 57.88 | 4,012,732 | +0.24(+0.41%) |
Nov 03, 2011 | 58.31 | 58.38 | 57.28 | 57.64 | 3,348,115 | -0.18(-0.30%) |
Nov 02, 2011 | 56.54 | 58.83 | 56.35 | 57.82 | 7,895,191 | -2.80(-4.61%) |
Nov 01, 2011 | 61.22 | 61.47 | 60.13 | 60.61 | 1,993,363 | -1.69(-2.71%) |
Oct 31, 2011 | 63.00 | 63.34 | 62.29 | 62.30 | 1,812,034 | -1.12(-1.77%) |
Oct 28, 2011 | 62.75 | 63.56 | 62.68 | 63.42 | 1,232,133 | +0.77(+1.23%) |
Oct 27, 2011 | 63.19 | 63.36 | 61.94 | 62.65 | 1,555,713 | +1.55(+2.54%) |
Oct 26, 2011 | 61.43 | 62.02 | 60.51 | 61.10 | 1,692,729 | +0.00(+0.00%) |
Oct 25, 2011 | 61.77 | 62.65 | 60.99 | 61.10 | 1,733,339 | -1.20(-1.93%) |
Oct 24, 2011 | 60.96 | 62.52 | 60.65 | 62.30 | 2,030,438 | +1.43(+2.36%) |
Oct 21, 2011 | 59.09 | 60.87 | 59.02 | 60.87 | 1,962,048 | +2.36(+4.03%) |
Oct 20, 2011 | 58.96 | 59.18 | 57.75 | 58.51 | 1,836,774 | -0.31(-0.53%) |
Oct 19, 2011 | 58.70 | 59.60 | 58.61 | 58.82 | 1,511,586 | +0.29(+0.50%) |
Oct 18, 2011 | 57.91 | 59.15 | 57.48 | 58.53 | 1,687,313 | +0.56(+0.96%) |
Oct 17, 2011 | 58.93 | 59.13 | 57.86 | 57.97 | 921,891 | -1.19(-2.02%) |
Oct 14, 2011 | 59.17 | 59.30 | 58.57 | 59.16 | 1,274,527 | +0.33(+0.57%) |
Oct 13, 2011 | 59.07 | 59.07 | 58.38 | 58.83 | 1,493,503 | -0.26(-0.44%) |
Oct 12, 2011 | 58.96 | 59.65 | 58.78 | 59.09 | 2,022,035 | +0.62(+1.06%) |
Oct 11, 2011 | 59.19 | 59.48 | 58.42 | 58.47 | 1,388,577 | -0.82(-1.38%) |
Oct 10, 2011 | 58.89 | 59.50 | 58.61 | 59.29 | 1,071,880 | +1.27(+2.18%) |
Oct 07, 2011 | 57.10 | 58.85 | 57.10 | 58.03 | 2,110,106 | -0.28(-0.48%) |
Oct 06, 2011 | 57.67 | 58.50 | 57.65 | 58.30 | 2,663,891 | +0.23(+0.40%) |
Oct 05, 2011 | 57.60 | 58.43 | 57.27 | 58.07 | 2,413,559 | +0.46(+0.80%) |
Oct 04, 2011 | 55.84 | 57.64 | 55.42 | 57.61 | 2,363,863 | +1.19(+2.12%) |
Oct 03, 2011 | 58.01 | 58.39 | 56.11 | 56.42 | 2,649,687 | -1.98(-3.38%) |
Sep 30, 2011 | 58.73 | 59.40 | 58.37 | 58.39 | 1,672,491 | -0.81(-1.37%) |
Sep 29, 2011 | 59.31 | 59.40 | 58.28 | 59.20 | 2,307,336 | +0.87(+1.49%) |
Sep 28, 2011 | 60.81 | 60.91 | 58.30 | 58.34 | 2,917,285 | -2.31(-3.81%) |
Sep 27, 2011 | 59.76 | 61.64 | 59.74 | 60.65 | 1,664,747 | +1.64(+2.78%) |
Sep 26, 2011 | 58.96 | 59.26 | 58.37 | 59.00 | 1,610,374 | +0.28(+0.47%) |
Sep 23, 2011 | 58.14 | 59.02 | 57.87 | 58.73 | 2,032,138 | +0.27(+0.46%) |
Sep 22, 2011 | 57.48 | 58.73 | 57.11 | 58.46 | 3,844,434 | -0.24(-0.41%) |
Sep 21, 2011 | 59.97 | 60.25 | 58.67 | 58.69 | 2,719,631 | -1.39(-2.31%) |
Sep 20, 2011 | 60.56 | 61.29 | 60.02 | 60.08 | 2,527,827 | -0.10(-0.16%) |
Sep 19, 2011 | 60.88 | 61.19 | 59.76 | 60.18 | 2,488,984 | -1.35(-2.19%) |
Sep 16, 2011 | 61.83 | 62.12 | 61.29 | 61.52 | 2,151,460 | -0.20(-0.32%) |
Sep 15, 2011 | 61.99 | 62.05 | 60.52 | 61.72 | 1,665,296 | +0.19(+0.31%) |
Sep 14, 2011 | 60.91 | 62.17 | 59.86 | 61.53 | 3,087,281 | +0.65(+1.07%) |
Sep 13, 2011 | 61.03 | 61.26 | 60.35 | 60.88 | 1,363,442 | +0.05(+0.08%) |
Sep 12, 2011 | 60.02 | 60.96 | 58.99 | 60.83 | 2,625,432 | +0.29(+0.47%) |
Sep 09, 2011 | 62.01 | 62.10 | 60.26 | 60.54 | 2,740,435 | -2.00(-3.20%) |
Sep 08, 2011 | 63.44 | 64.05 | 62.48 | 62.54 | 1,913,556 | -1.20(-1.89%) |
Sep 07, 2011 | 62.70 | 63.78 | 62.55 | 63.74 | 1,449,642 | +1.61(+2.59%) |
Sep 06, 2011 | 60.72 | 62.25 | 60.30 | 62.13 | 1,717,845 | -0.05(-0.08%) |
Sep 02, 2011 | 63.40 | 63.40 | 61.98 | 62.18 | 1,568,187 | -1.54(-2.42%) |
Sep 01, 2011 | 64.34 | 65.11 | 63.67 | 63.73 | 1,628,816 | -0.74(-1.16%) |
Aug 31, 2011 | 64.30 | 64.95 | 64.08 | 64.47 | 1,280,888 | +0.51(+0.81%) |
Aug 30, 2011 | 63.78 | 64.33 | 63.16 | 63.96 | 1,420,403 | -0.09(-0.14%) |
Aug 29, 2011 | 63.74 | 64.35 | 63.71 | 64.04 | 1,299,363 | +0.88(+1.39%) |
Aug 26, 2011 | 61.74 | 63.33 | 60.45 | 63.16 | 1,253,032 | +1.24(+2.01%) |
Aug 25, 2011 | 63.23 | 63.38 | 61.64 | 61.92 | 1,430,294 | -1.17(-1.86%) |
Aug 24, 2011 | 62.43 | 63.24 | 62.21 | 63.09 | 1,560,304 | +0.44(+0.71%) |
Aug 23, 2011 | 61.13 | 62.74 | 60.94 | 62.65 | 1,962,551 | +1.77(+2.90%) |
Aug 22, 2011 | 62.05 | 62.14 | 60.61 | 60.88 | 1,458,705 | -0.06(-0.09%) |
Aug 19, 2011 | 61.02 | 61.87 | 60.76 | 60.94 | 2,244,220 | -0.44(-0.71%) |
Aug 18, 2011 | 62.56 | 62.57 | 60.65 | 61.37 | 2,278,038 | -1.85(-2.93%) |
Aug 17, 2011 | 63.71 | 64.66 | 63.08 | 63.23 | 1,766,619 | -0.37(-0.59%) |
Aug 16, 2011 | 63.50 | 64.16 | 62.92 | 63.60 | 1,941,785 | -0.65(-1.01%) |
Aug 15, 2011 | 63.97 | 64.39 | 63.29 | 64.25 | 2,036,656 | +0.65(+1.02%) |
Aug 12, 2011 | 62.67 | 63.90 | 62.44 | 63.60 | 2,648,119 | +1.28(+2.05%) |
Aug 11, 2011 | 60.70 | 62.88 | 60.36 | 62.32 | 3,759,015 | +1.78(+2.94%) |
Aug 10, 2011 | 61.33 | 62.13 | 60.35 | 60.54 | 4,058,174 | -1.89(-3.03%) |
Aug 09, 2011 | 61.82 | 62.45 | 59.42 | 62.44 | 4,178,019 | +1.89(+3.13%) |
Aug 08, 2011 | 61.82 | 62.71 | 60.32 | 60.54 | 4,881,477 | -2.23(-3.55%) |
Aug 05, 2011 | 62.12 | 63.73 | 61.04 | 62.77 | 4,598,787 | +1.28(+2.09%) |
Aug 04, 2011 | 62.97 | 63.28 | 61.47 | 61.48 | 2,459,942 | -2.04(-3.21%) |
Aug 03, 2011 | 63.43 | 63.74 | 61.91 | 63.52 | 2,524,826 | +0.16(+0.25%) |
Aug 02, 2011 | 64.61 | 65.32 | 63.31 | 63.36 | 2,185,516 | -1.84(-2.82%) |
Aug 01, 2011 | 66.67 | 66.67 | 64.34 | 65.20 | 2,449,032 | -1.04(-1.57%) |
Jul 29, 2011 | 65.22 | 66.43 | 65.13 | 66.24 | 2,115,442 | +0.53(+0.81%) |
Jul 28, 2011 | 66.04 | 66.48 | 65.54 | 65.71 | 1,227,925 | -0.44(-0.66%) |
Jul 27, 2011 | 67.20 | 67.47 | 65.90 | 66.14 | 2,165,962 | -1.16(-1.73%) |
Jul 26, 2011 | 68.75 | 68.75 | 67.20 | 67.31 | 1,532,204 | -1.32(-1.92%) |
Jul 25, 2011 | 68.58 | 68.88 | 68.19 | 68.62 | 1,351,266 | -0.43(-0.62%) |
Jul 22, 2011 | 68.77 | 69.21 | 68.76 | 69.05 | 2,095,933 | -1.43(-2.03%) |
Jul 21, 2011 | 69.95 | 70.57 | 69.71 | 70.48 | 1,202,581 | +1.02(+1.47%) |
Jul 20, 2011 | 69.72 | 69.77 | 69.11 | 69.46 | 1,136,137 | -0.17(-0.24%) |
Jul 19, 2011 | 68.80 | 69.71 | 68.77 | 69.63 | 1,294,718 | +0.97(+1.41%) |
Jul 18, 2011 | 68.88 | 68.99 | 68.16 | 68.66 | 1,216,967 | -0.33(-0.48%) |
Jul 15, 2011 | 69.41 | 69.76 | 68.62 | 69.00 | 1,643,713 | -0.36(-0.51%) |
Jul 14, 2011 | 69.78 | 69.82 | 68.77 | 69.35 | 1,317,622 | -0.18(-0.26%) |
Jul 13, 2011 | 69.73 | 70.25 | 69.43 | 69.53 | 1,182,753 | +0.16(+0.23%) |
Jul 12, 2011 | 69.06 | 70.17 | 69.04 | 69.38 | 1,277,747 | +0.16(+0.23%) |
Jul 11, 2011 | 70.17 | 70.47 | 69.08 | 69.22 | 1,609,934 | -1.53(-2.16%) |
Jul 08, 2011 | 70.52 | 70.80 | 70.12 | 70.75 | 1,551,381 | -0.35(-0.49%) |
Jul 07, 2011 | 71.09 | 71.10 | 70.58 | 71.09 | 1,375,116 | +0.36(+0.52%) |
Jul 06, 2011 | 70.37 | 70.90 | 70.32 | 70.73 | 1,315,414 | +0.09(+0.12%) |
Jul 05, 2011 | 70.67 | 70.90 | 70.40 | 70.64 | 1,798,209 | -0.10(-0.15%) |
Jul 01, 2011 | 68.39 | 70.90 | 68.10 | 70.75 | 3,071,258 | +2.48(+3.63%) |
Jun 30, 2011 | 68.27 | 68.65 | 68.02 | 68.27 | 1,688,915 | +0.26(+0.38%) |
Jun 29, 2011 | 68.44 | 68.54 | 67.81 | 68.00 | 1,211,003 | -0.21(-0.31%) |
Jun 28, 2011 | 67.81 | 68.52 | 67.51 | 68.22 | 994,538 | +0.68(+1.01%) |
Jun 27, 2011 | 67.38 | 67.81 | 66.97 | 67.54 | 874,377 | +0.32(+0.48%) |
Jun 24, 2011 | 67.82 | 67.89 | 67.14 | 67.21 | 1,141,124 | -0.67(-0.98%) |
Jun 23, 2011 | 67.75 | 67.90 | 66.70 | 67.88 | 1,379,470 | -0.56(-0.82%) |
Jun 22, 2011 | 68.24 | 68.85 | 68.24 | 68.44 | 994,332 | -0.11(-0.16%) |
Jun 21, 2011 | 68.44 | 68.72 | 68.03 | 68.55 | 928,655 | +0.45(+0.66%) |
Jun 20, 2011 | 68.13 | 68.23 | 67.98 | 68.10 | 1,053,170 | +0.66(+0.97%) |
Jun 17, 2011 | 67.82 | 68.20 | 67.37 | 67.44 | 1,713,120 | +0.20(+0.29%) |
Jun 16, 2011 | 67.43 | 67.57 | 66.95 | 67.24 | 1,085,648 | -0.02(-0.04%) |
Jun 15, 2011 | 68.06 | 68.43 | 67.17 | 67.27 | 1,554,142 | -1.06(-1.55%) |
Jun 14, 2011 | 67.93 | 68.57 | 67.86 | 68.33 | 979,637 | +0.94(+1.40%) |
Jun 13, 2011 | 67.30 | 67.74 | 67.24 | 67.39 | 696,356 | +0.11(+0.16%) |
Jun 10, 2011 | 68.00 | 68.27 | 67.24 | 67.28 | 1,004,840 | -1.09(-1.60%) |
Jun 09, 2011 | 67.69 | 68.65 | 67.55 | 68.37 | 1,002,519 | +0.63(+0.92%) |
Jun 08, 2011 | 67.38 | 67.91 | 66.97 | 67.74 | 1,298,324 | +0.43(+0.64%) |
Jun 07, 2011 | 67.51 | 67.87 | 67.10 | 67.32 | 1,158,561 | +0.13(+0.20%) |
Jun 06, 2011 | 67.43 | 67.53 | 67.04 | 67.18 | 931,429 | -0.43(-0.64%) |
Jun 03, 2011 | 67.54 | 67.91 | 67.02 | 67.61 | 1,073,782 | -0.77(-1.13%) |
May 24, 2011 | 68.98 | 69.17 | 68.33 | 68.39 | 1,540,482 | -0.58(-0.83%) |
May 23, 2011 | 69.43 | 69.51 | 68.67 | 68.96 | 1,409,190 | -1.13(-1.61%) |
May 20, 2011 | 70.41 | 70.48 | 69.70 | 70.09 | 1,514,831 | -0.54(-0.76%) |
May 19, 2011 | 70.59 | 70.74 | 70.17 | 70.63 | 1,497,647 | +0.09(+0.12%) |
May 18, 2011 | 69.55 | 70.55 | 69.37 | 70.54 | 1,918,062 | +1.16(+1.67%) |
May 17, 2011 | 69.10 | 69.45 | 68.58 | 69.38 | 1,353,237 | +0.06(+0.09%) |
May 16, 2011 | 69.33 | 69.71 | 69.17 | 69.32 | 1,093,249 | -0.15(-0.22%) |
May 13, 2011 | 70.01 | 70.06 | 69.10 | 69.47 | 1,268,494 | -0.47(-0.68%) |
May 12, 2011 | 69.32 | 69.94 | 68.78 | 69.94 | 1,261,799 | +0.50(+0.73%) |
May 11, 2011 | 69.77 | 70.30 | 69.18 | 69.44 | 1,734,470 | +0.25(+0.36%) |
May 10, 2011 | 68.59 | 69.19 | 68.43 | 69.18 | 929,004 | +0.63(+0.92%) |
May 09, 2011 | 68.10 | 68.66 | 67.80 | 68.55 | 970,979 | +0.42(+0.61%) |
May 06, 2011 | 68.28 | 68.59 | 67.95 | 68.13 | 1,075,150 | +0.38(+0.56%) |
May 05, 2011 | 67.99 | 68.27 | 67.38 | 67.76 | 1,701,981 | -0.38(-0.56%) |
May 04, 2011 | 68.17 | 68.46 | 67.84 | 68.13 | 1,534,792 | -0.32(-0.47%) |
May 03, 2011 | 68.61 | 68.66 | 68.21 | 68.46 | 1,605,279 | -0.02(-0.02%) |
May 02, 2011 | 68.50 | 68.54 | 68.42 | 68.47 | 2,191,170 | +0.72(+1.06%) |
Apr 29, 2011 | 67.28 | 68.08 | 67.05 | 67.76 | 1,274,397 | +0.30(+0.44%) |
Apr 28, 2011 | 66.54 | 67.75 | 66.54 | 67.46 | 1,888,075 | +0.05(+0.07%) |
Apr 27, 2011 | 66.87 | 67.50 | 65.23 | 67.41 | 2,401,205 | +0.48(+0.72%) |
Apr 26, 2011 | 66.23 | 66.98 | 66.12 | 66.93 | 2,646,280 | +0.76(+1.16%) |
Apr 25, 2011 | 66.26 | 66.32 | 65.75 | 66.16 | 1,547,009 | -0.06(-0.10%) |
Apr 21, 2011 | 66.44 | 66.52 | 66.10 | 66.23 | 2,250,239 | +0.02(+0.02%) |
Apr 20, 2011 | 66.23 | 66.53 | 65.96 | 66.21 | 2,740,875 | +0.50(+0.76%) |
Apr 19, 2011 | 65.54 | 66.00 | 65.39 | 65.71 | 1,414,623 | +0.22(+0.34%) |
Apr 18, 2011 | 65.09 | 66.14 | 64.86 | 65.49 | 1,901,082 | -0.30(-0.46%) |
Apr 15, 2011 | 64.80 | 65.90 | 64.80 | 65.79 | 1,651,375 | +1.29(+2.00%) |
Apr 14, 2011 | 64.18 | 64.66 | 64.01 | 64.50 | 1,533,862 | -0.05(-0.07%) |
Apr 13, 2011 | 64.29 | 64.67 | 64.25 | 64.55 | 1,671,910 | +0.39(+0.61%) |
Apr 12, 2011 | 64.04 | 64.45 | 63.97 | 64.15 | 1,052,162 | -0.10(-0.16%) |
Apr 11, 2011 | 63.84 | 64.61 | 63.71 | 64.26 | 1,404,101 | +0.58(+0.92%) |
Apr 08, 2011 | 63.87 | 64.01 | 63.47 | 63.67 | 987,220 | -0.16(-0.25%) |
Apr 07, 2011 | 63.77 | 64.06 | 63.51 | 63.83 | 918,059 | -0.02(-0.04%) |
Apr 06, 2011 | 63.48 | 63.97 | 63.40 | 63.85 | 1,670,157 | +0.47(+0.75%) |
Apr 05, 2011 | 63.64 | 63.90 | 63.23 | 63.38 | 1,320,670 | -0.50(-0.78%) |
Apr 04, 2011 | 63.66 | 63.92 | 63.55 | 63.88 | 1,012,574 | +0.35(+0.56%) |