Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 79.30 | 80.14 | 79.29 | 79.82 | 1,042,561 | +0.53(+0.67%) |
Mar 29, 2012 | 79.84 | 80.04 | 78.66 | 79.29 | 859,544 | -0.73(-0.91%) |
Mar 28, 2012 | 81.75 | 81.82 | 79.89 | 80.02 | 929,847 | -1.55(-1.90%) |
Mar 27, 2012 | 81.74 | 82.05 | 81.35 | 81.57 | 947,347 | +0.16(+0.20%) |
Mar 26, 2012 | 80.73 | 81.47 | 80.69 | 81.40 | 534,071 | +1.21(+1.51%) |
Mar 23, 2012 | 80.21 | 80.36 | 79.58 | 80.20 | 580,534 | -0.17(-0.21%) |
Mar 22, 2012 | 79.98 | 80.85 | 79.59 | 80.37 | 871,500 | +0.06(+0.08%) |
Mar 21, 2012 | 80.47 | 80.79 | 80.12 | 80.30 | 586,094 | +0.32(+0.41%) |
Mar 20, 2012 | 79.55 | 80.47 | 79.41 | 79.98 | 1,520,693 | +0.28(+0.35%) |
Mar 19, 2012 | 79.08 | 80.02 | 78.65 | 79.70 | 1,120,779 | +0.41(+0.51%) |
Mar 16, 2012 | 80.55 | 80.60 | 78.86 | 79.30 | 911,375 | -1.08(-1.34%) |
Mar 15, 2012 | 80.21 | 80.57 | 79.76 | 80.38 | 1,135,173 | +0.07(+0.09%) |
Mar 14, 2012 | 79.69 | 80.52 | 79.47 | 80.30 | 878,511 | +0.62(+0.78%) |
Mar 13, 2012 | 79.38 | 79.75 | 78.94 | 79.68 | 973,536 | +0.89(+1.13%) |
Mar 12, 2012 | 78.70 | 79.17 | 78.32 | 78.79 | 683,287 | +0.20(+0.25%) |
Mar 09, 2012 | 78.40 | 79.03 | 78.12 | 78.59 | 892,382 | +0.30(+0.38%) |
Mar 08, 2012 | 78.26 | 78.61 | 77.91 | 78.30 | 871,560 | +0.13(+0.16%) |
Mar 07, 2012 | 78.40 | 78.48 | 77.69 | 78.17 | 1,352,806 | -0.19(-0.24%) |
Mar 06, 2012 | 77.80 | 78.60 | 77.34 | 78.36 | 1,459,314 | +0.15(+0.20%) |
Mar 05, 2012 | 78.07 | 78.67 | 77.89 | 78.21 | 1,864,994 | +0.12(+0.15%) |
Mar 02, 2012 | 77.69 | 78.40 | 77.40 | 78.09 | 1,466,576 | +0.66(+0.85%) |
Mar 01, 2012 | 77.21 | 77.80 | 76.77 | 77.43 | 1,287,465 | +0.55(+0.71%) |
Feb 29, 2012 | 77.48 | 77.62 | 76.40 | 76.88 | 794,947 | -0.36(-0.47%) |
Feb 28, 2012 | 76.15 | 77.53 | 76.03 | 77.24 | 904,145 | +1.44(+1.90%) |
Feb 27, 2012 | 76.06 | 76.31 | 75.70 | 75.80 | 1,225,986 | -0.37(-0.48%) |
Feb 24, 2012 | 76.72 | 77.19 | 75.99 | 76.17 | 1,027,507 | -0.51(-0.67%) |
Feb 23, 2012 | 76.85 | 77.05 | 76.37 | 76.68 | 2,204,596 | +0.06(+0.08%) |
Feb 22, 2012 | 76.86 | 77.45 | 76.55 | 76.62 | 1,438,483 | -0.28(-0.36%) |
Feb 21, 2012 | 76.33 | 77.66 | 76.09 | 76.90 | 1,811,470 | -0.16(-0.21%) |
Feb 17, 2012 | 77.85 | 78.79 | 76.98 | 77.06 | 2,327,414 | -0.30(-0.38%) |
Feb 16, 2012 | 75.76 | 77.72 | 75.60 | 77.36 | 6,058,092 | +5.85(+8.19%) |
Feb 15, 2012 | 72.01 | 72.24 | 71.24 | 71.51 | 1,503,817 | -0.33(-0.46%) |
Feb 14, 2012 | 71.44 | 71.94 | 71.09 | 71.84 | 859,363 | +0.31(+0.43%) |
Feb 13, 2012 | 72.23 | 72.40 | 71.37 | 71.53 | 922,466 | -0.50(-0.70%) |
Feb 10, 2012 | 71.31 | 72.09 | 71.16 | 72.04 | 914,245 | -0.12(-0.16%) |
Feb 09, 2012 | 70.97 | 72.33 | 70.77 | 72.15 | 2,483,039 | +1.16(+1.64%) |
Feb 08, 2012 | 69.55 | 71.21 | 69.35 | 70.99 | 3,082,250 | +1.44(+2.07%) |
Feb 07, 2012 | 68.95 | 69.66 | 68.95 | 69.55 | 1,116,970 | +0.35(+0.51%) |
Feb 06, 2012 | 69.26 | 69.32 | 68.90 | 69.20 | 398,692 | -0.07(-0.10%) |
Feb 03, 2012 | 69.45 | 69.53 | 69.04 | 69.27 | 1,325,422 | +0.59(+0.85%) |
Feb 02, 2012 | 69.39 | 69.39 | 68.16 | 68.69 | 1,092,548 | -0.35(-0.51%) |
Feb 01, 2012 | 69.42 | 69.84 | 68.84 | 69.04 | 854,693 | +0.02(+0.03%) |
Jan 31, 2012 | 69.07 | 69.41 | 68.62 | 69.02 | 866,207 | +0.06(+0.09%) |
Jan 30, 2012 | 69.31 | 69.32 | 67.55 | 68.96 | 1,142,167 | +1.10(+1.62%) |
Jan 27, 2012 | 67.48 | 68.07 | 67.25 | 67.86 | 422,027 | +0.26(+0.39%) |
Jan 26, 2012 | 68.86 | 68.89 | 67.44 | 67.60 | 641,529 | -0.83(-1.21%) |
Jan 25, 2012 | 67.50 | 68.44 | 67.43 | 68.43 | 545,876 | +0.68(+1.00%) |
Jan 24, 2012 | 67.26 | 67.85 | 66.88 | 67.75 | 682,997 | +0.30(+0.44%) |
Jan 23, 2012 | 67.34 | 67.58 | 66.80 | 67.45 | 856,859 | +0.14(+0.20%) |
Jan 20, 2012 | 67.70 | 67.94 | 66.89 | 67.32 | 1,445,855 | -0.36(-0.53%) |
Jan 19, 2012 | 67.70 | 68.74 | 67.08 | 67.68 | 1,038,348 | +1.37(+2.06%) |
Jan 18, 2012 | 64.85 | 66.31 | 64.66 | 66.31 | 717,354 | +1.40(+2.15%) |
Jan 17, 2012 | 64.89 | 65.25 | 64.80 | 64.91 | 687,589 | +0.56(+0.87%) |
Jan 13, 2012 | 63.98 | 64.86 | 63.96 | 64.36 | 353,350 | -0.17(-0.27%) |
Jan 12, 2012 | 65.11 | 65.11 | 63.89 | 64.53 | 540,905 | -0.33(-0.51%) |
Jan 11, 2012 | 64.48 | 65.28 | 64.48 | 64.86 | 611,772 | +0.43(+0.67%) |
Jan 10, 2012 | 65.00 | 65.17 | 64.32 | 64.43 | 440,239 | +0.05(+0.08%) |
Jan 09, 2012 | 64.72 | 64.75 | 63.72 | 64.37 | 761,776 | -0.02(-0.03%) |
Jan 06, 2012 | 64.20 | 64.89 | 63.76 | 64.39 | 1,495,265 | +0.30(+0.46%) |
Jan 05, 2012 | 63.44 | 64.32 | 62.73 | 64.09 | 662,797 | +0.41(+0.64%) |
Jan 04, 2012 | 62.14 | 64.03 | 61.95 | 63.69 | 1,568,770 | +0.98(+1.57%) |
Dec 30, 2011 | 62.97 | 63.52 | 62.68 | 62.71 | 502,396 | -0.65(-1.02%) |
Dec 29, 2011 | 63.50 | 64.07 | 62.63 | 63.36 | 534,346 | +0.08(+0.13%) |
Dec 28, 2011 | 63.92 | 64.56 | 63.20 | 63.27 | 527,697 | -0.59(-0.93%) |
Dec 27, 2011 | 63.15 | 64.26 | 63.01 | 63.87 | 605,950 | +0.60(+0.95%) |
Dec 23, 2011 | 62.72 | 63.45 | 62.65 | 63.27 | 456,378 | +1.58(+2.55%) |
Dec 21, 2011 | 62.11 | 62.30 | 61.39 | 61.69 | 1,132,798 | -0.39(-0.62%) |
Dec 20, 2011 | 61.22 | 62.37 | 61.11 | 62.08 | 901,858 | +1.80(+2.99%) |
Dec 19, 2011 | 61.37 | 61.64 | 60.25 | 60.28 | 835,013 | -0.91(-1.49%) |
Dec 16, 2011 | 61.47 | 61.76 | 60.84 | 61.19 | 1,206,762 | +0.26(+0.43%) |
Dec 15, 2011 | 60.80 | 61.34 | 60.59 | 60.92 | 685,979 | +0.73(+1.21%) |
Dec 14, 2011 | 61.04 | 61.06 | 60.03 | 60.20 | 910,084 | -0.90(-1.47%) |
Dec 13, 2011 | 62.63 | 63.01 | 60.92 | 61.10 | 829,165 | -1.13(-1.82%) |
Dec 12, 2011 | 62.89 | 63.06 | 62.18 | 62.23 | 1,305,699 | -1.01(-1.59%) |
Dec 09, 2011 | 62.96 | 63.68 | 62.80 | 63.24 | 860,607 | +0.34(+0.54%) |
Dec 08, 2011 | 62.58 | 63.52 | 62.43 | 62.90 | 642,680 | -0.09(-0.14%) |
Dec 07, 2011 | 62.72 | 63.26 | 62.65 | 62.99 | 678,514 | -0.08(-0.13%) |
Dec 06, 2011 | 63.19 | 63.47 | 62.76 | 63.07 | 843,441 | +0.15(+0.24%) |
Dec 05, 2011 | 62.55 | 63.48 | 62.36 | 62.91 | 606,005 | +0.77(+1.25%) |
Dec 02, 2011 | 62.48 | 62.51 | 61.63 | 62.14 | 685,532 | +0.28(+0.45%) |
Dec 01, 2011 | 62.03 | 63.14 | 61.77 | 61.86 | 772,353 | -0.42(-0.68%) |
Nov 30, 2011 | 61.89 | 62.30 | 61.33 | 62.28 | 810,316 | +1.53(+2.52%) |
Nov 29, 2011 | 60.56 | 61.05 | 60.35 | 60.75 | 509,900 | +0.20(+0.33%) |
Nov 28, 2011 | 61.67 | 62.18 | 60.22 | 60.56 | 798,914 | +0.14(+0.24%) |
Nov 25, 2011 | 59.84 | 60.76 | 59.42 | 60.41 | 526,954 | +0.26(+0.43%) |
Nov 23, 2011 | 59.90 | 60.56 | 59.88 | 60.15 | 721,654 | -0.09(-0.15%) |
Nov 22, 2011 | 60.62 | 60.78 | 60.15 | 60.24 | 1,260,307 | -0.53(-0.87%) |
Nov 21, 2011 | 60.19 | 61.11 | 59.91 | 60.77 | 753,053 | -0.37(-0.60%) |
Nov 18, 2011 | 61.05 | 61.65 | 60.63 | 61.14 | 634,371 | +0.35(+0.58%) |
Nov 17, 2011 | 60.43 | 61.01 | 60.30 | 60.79 | 1,431,509 | +0.49(+0.82%) |
Nov 16, 2011 | 61.25 | 61.27 | 60.17 | 60.30 | 1,398,680 | -1.30(-2.10%) |
Nov 15, 2011 | 61.29 | 62.09 | 60.91 | 61.59 | 886,237 | -0.48(-0.77%) |
Nov 14, 2011 | 62.81 | 63.01 | 61.89 | 62.07 | 1,178,654 | -1.17(-1.85%) |
Nov 11, 2011 | 63.15 | 63.71 | 62.69 | 63.24 | 1,315,872 | +0.69(+1.11%) |
Nov 10, 2011 | 60.65 | 63.89 | 60.29 | 62.54 | 3,243,735 | +2.83(+4.73%) |
Nov 09, 2011 | 60.02 | 61.21 | 59.29 | 59.72 | 1,477,058 | -1.19(-1.95%) |
Nov 08, 2011 | 60.18 | 61.09 | 59.16 | 60.91 | 1,420,251 | +1.12(+1.87%) |
Nov 07, 2011 | 59.47 | 59.98 | 58.84 | 59.79 | 992,855 | +0.39(+0.65%) |
Nov 04, 2011 | 59.07 | 59.40 | 58.30 | 59.40 | 693,034 | -0.05(-0.08%) |
Nov 03, 2011 | 58.47 | 59.56 | 57.81 | 59.45 | 717,123 | +1.05(+1.80%) |
Nov 02, 2011 | 58.95 | 58.95 | 57.93 | 58.40 | 627,662 | +0.07(+0.12%) |
Nov 01, 2011 | 57.15 | 58.99 | 56.70 | 58.32 | 915,729 | -0.23(-0.38%) |
Oct 31, 2011 | 58.77 | 59.47 | 58.44 | 58.55 | 539,737 | -0.54(-0.91%) |
Oct 28, 2011 | 59.28 | 60.22 | 58.72 | 59.09 | 538,110 | -0.29(-0.48%) |
Oct 27, 2011 | 58.55 | 59.94 | 58.32 | 59.38 | 986,859 | +2.38(+4.18%) |
Oct 26, 2011 | 57.44 | 57.59 | 56.35 | 56.99 | 808,804 | -0.18(-0.31%) |
Oct 25, 2011 | 56.88 | 57.50 | 56.87 | 57.17 | 488,184 | -0.01(-0.02%) |
Oct 24, 2011 | 56.95 | 57.69 | 56.46 | 57.18 | 657,904 | +0.57(+1.00%) |
Oct 21, 2011 | 56.69 | 57.06 | 56.21 | 56.61 | 482,832 | +0.49(+0.87%) |
Oct 20, 2011 | 55.57 | 56.39 | 55.44 | 56.13 | 1,159,380 | +0.52(+0.94%) |
Oct 19, 2011 | 55.17 | 55.99 | 54.99 | 55.61 | 1,113,694 | +0.20(+0.36%) |
Oct 18, 2011 | 53.83 | 55.72 | 53.52 | 55.41 | 1,152,582 | +1.80(+3.36%) |
Oct 17, 2011 | 54.46 | 55.09 | 53.38 | 53.61 | 1,126,482 | -1.04(-1.91%) |
Oct 14, 2011 | 54.35 | 54.69 | 53.65 | 54.65 | 577,555 | +0.85(+1.57%) |
Oct 13, 2011 | 53.94 | 54.31 | 53.31 | 53.81 | 758,611 | -0.22(-0.40%) |
Oct 12, 2011 | 55.21 | 55.38 | 53.90 | 54.02 | 887,759 | -0.82(-1.49%) |
Oct 11, 2011 | 54.75 | 54.99 | 54.07 | 54.84 | 476,272 | +0.01(+0.02%) |
Oct 10, 2011 | 53.92 | 54.94 | 53.56 | 54.83 | 535,240 | +1.71(+3.22%) |
Oct 07, 2011 | 53.67 | 54.03 | 52.81 | 53.12 | 566,638 | -0.31(-0.59%) |
Oct 06, 2011 | 52.82 | 53.63 | 52.41 | 53.44 | 651,710 | +0.69(+1.31%) |
Oct 05, 2011 | 52.58 | 53.03 | 51.74 | 52.75 | 783,181 | +0.05(+0.10%) |
Oct 04, 2011 | 50.29 | 52.72 | 50.04 | 52.69 | 1,212,410 | +2.03(+4.01%) |
Oct 03, 2011 | 51.77 | 52.66 | 50.63 | 50.66 | 749,086 | -1.62(-3.10%) |
Sep 30, 2011 | 52.69 | 53.54 | 52.25 | 52.28 | 977,768 | -0.81(-1.53%) |
Sep 29, 2011 | 54.32 | 54.42 | 52.03 | 53.09 | 1,167,717 | -0.59(-1.11%) |
Sep 28, 2011 | 54.46 | 54.83 | 53.63 | 53.68 | 715,559 | -0.57(-1.05%) |
Sep 27, 2011 | 55.35 | 55.47 | 54.07 | 54.25 | 826,409 | -0.49(-0.89%) |
Sep 26, 2011 | 54.19 | 54.91 | 53.65 | 54.73 | 880,582 | +0.77(+1.43%) |
Sep 23, 2011 | 52.77 | 54.20 | 52.53 | 53.96 | 874,616 | +1.17(+2.22%) |
Sep 22, 2011 | 52.69 | 53.93 | 52.21 | 52.79 | 1,293,607 | -1.01(-1.87%) |
Sep 21, 2011 | 55.43 | 55.94 | 53.75 | 53.80 | 929,528 | -1.66(-2.99%) |
Sep 20, 2011 | 56.42 | 56.77 | 55.39 | 55.45 | 1,169,764 | -0.96(-1.70%) |
Sep 19, 2011 | 55.54 | 56.63 | 55.54 | 56.42 | 1,228,382 | +0.15(+0.27%) |
Sep 16, 2011 | 56.43 | 57.16 | 56.23 | 56.26 | 1,632,172 | -0.07(-0.13%) |
Sep 15, 2011 | 55.62 | 56.39 | 55.33 | 56.34 | 1,026,969 | +1.07(+1.94%) |
Sep 14, 2011 | 54.79 | 55.84 | 54.38 | 55.27 | 1,116,002 | +0.75(+1.37%) |
Sep 13, 2011 | 54.58 | 55.11 | 54.17 | 54.52 | 949,992 | +0.22(+0.40%) |
Sep 12, 2011 | 53.85 | 54.30 | 53.34 | 54.30 | 1,100,895 | -0.03(-0.05%) |
Sep 09, 2011 | 54.20 | 55.18 | 53.86 | 54.33 | 947,200 | -0.38(-0.69%) |
Sep 08, 2011 | 54.54 | 55.46 | 54.43 | 54.71 | 1,108,108 | -0.08(-0.15%) |
Sep 07, 2011 | 54.19 | 54.82 | 53.95 | 54.79 | 955,253 | +1.02(+1.91%) |
Sep 06, 2011 | 52.47 | 53.83 | 52.37 | 53.76 | 945,713 | +0.33(+0.62%) |
Sep 02, 2011 | 53.38 | 53.85 | 53.01 | 53.43 | 919,528 | -0.80(-1.48%) |
Sep 01, 2011 | 54.65 | 55.12 | 54.09 | 54.23 | 1,011,194 | -0.35(-0.64%) |
Aug 31, 2011 | 54.52 | 55.06 | 54.16 | 54.58 | 1,381,757 | +0.30(+0.55%) |
Aug 30, 2011 | 53.93 | 54.56 | 53.62 | 54.29 | 1,079,012 | +0.18(+0.33%) |
Aug 29, 2011 | 53.94 | 54.15 | 53.54 | 54.11 | 1,062,652 | +0.89(+1.67%) |
Aug 26, 2011 | 52.24 | 53.33 | 51.80 | 53.22 | 1,128,667 | +1.10(+2.10%) |
Aug 25, 2011 | 53.22 | 54.03 | 51.98 | 52.12 | 1,155,460 | -1.04(-1.96%) |
Aug 24, 2011 | 52.11 | 53.22 | 51.91 | 53.16 | 1,465,374 | +0.72(+1.37%) |
Aug 23, 2011 | 51.78 | 52.80 | 51.48 | 52.44 | 1,265,996 | +0.91(+1.76%) |
Aug 22, 2011 | 52.75 | 52.78 | 51.17 | 51.53 | 2,201,997 | -0.56(-1.07%) |
Aug 19, 2011 | 50.35 | 52.43 | 50.16 | 52.09 | 2,480,586 | +1.26(+2.48%) |
Aug 18, 2011 | 49.83 | 51.33 | 49.41 | 50.83 | 2,874,321 | -0.17(-0.33%) |
Aug 17, 2011 | 50.44 | 51.17 | 50.27 | 51.00 | 1,480,445 | +0.99(+1.98%) |
Aug 16, 2011 | 50.06 | 50.55 | 49.56 | 50.02 | 1,751,321 | -0.65(-1.28%) |
Aug 15, 2011 | 49.88 | 50.69 | 49.18 | 50.66 | 1,427,495 | +1.07(+2.16%) |
Aug 12, 2011 | 50.10 | 50.47 | 49.12 | 49.59 | 1,490,042 | +0.79(+1.62%) |
Aug 11, 2011 | 50.58 | 51.24 | 47.84 | 48.80 | 6,235,131 | +3.77(+8.36%) |
Aug 10, 2011 | 45.22 | 46.22 | 44.50 | 45.04 | 2,106,398 | -1.58(-3.39%) |
Aug 09, 2011 | 46.68 | 46.66 | 44.64 | 46.62 | 2,478,335 | +1.64(+3.64%) |
Aug 08, 2011 | 46.68 | 46.81 | 44.78 | 44.98 | 2,850,775 | -2.61(-5.48%) |
Aug 05, 2011 | 47.71 | 47.99 | 46.65 | 47.59 | 2,099,363 | +0.18(+0.38%) |
Aug 04, 2011 | 48.33 | 48.49 | 47.40 | 47.41 | 1,661,956 | -1.45(-2.96%) |
Aug 03, 2011 | 47.96 | 49.01 | 47.29 | 48.86 | 1,416,770 | +1.00(+2.08%) |
Aug 02, 2011 | 48.61 | 49.39 | 47.80 | 47.86 | 1,130,571 | -0.86(-1.77%) |
Aug 01, 2011 | 49.41 | 49.84 | 48.46 | 48.72 | 789,780 | -0.69(-1.40%) |
Jul 29, 2011 | 49.02 | 49.84 | 48.68 | 49.41 | 1,422,849 | +0.17(+0.35%) |
Jul 28, 2011 | 50.13 | 50.13 | 49.03 | 49.24 | 1,570,687 | -1.28(-2.53%) |
Jul 27, 2011 | 51.62 | 51.62 | 50.43 | 50.52 | 1,707,878 | -1.27(-2.45%) |
Jul 26, 2011 | 51.23 | 51.86 | 50.91 | 51.79 | 1,596,494 | +0.58(+1.14%) |
Jul 25, 2011 | 49.90 | 51.29 | 49.64 | 51.20 | 1,823,464 | +0.98(+1.95%) |
Jul 22, 2011 | 50.25 | 50.38 | 50.15 | 50.22 | 1,234,602 | +0.72(+1.45%) |
Jul 21, 2011 | 49.43 | 49.61 | 48.99 | 49.50 | 1,463,016 | +0.03(+0.05%) |
Jul 20, 2011 | 49.92 | 49.94 | 49.08 | 49.48 | 1,115,005 | -0.40(-0.81%) |
Jul 19, 2011 | 49.44 | 50.33 | 49.44 | 49.88 | 1,289,969 | +0.60(+1.22%) |
Jul 18, 2011 | 49.62 | 49.81 | 49.06 | 49.28 | 1,324,544 | -0.60(-1.21%) |
Jul 15, 2011 | 50.95 | 51.00 | 49.58 | 49.88 | 1,622,962 | -0.95(-1.87%) |
Jul 14, 2011 | 51.24 | 51.78 | 50.73 | 50.83 | 2,100,548 | -0.37(-0.72%) |
Jul 13, 2011 | 52.65 | 52.79 | 51.16 | 51.20 | 2,348,068 | -1.25(-2.38%) |
Jul 12, 2011 | 52.51 | 53.09 | 52.41 | 52.45 | 2,057,488 | -0.15(-0.29%) |
Jul 11, 2011 | 52.94 | 53.18 | 52.16 | 52.60 | 1,080,832 | -0.54(-1.01%) |
Jul 08, 2011 | 53.22 | 53.94 | 53.06 | 53.14 | 1,214,500 | -0.36(-0.67%) |
Jul 07, 2011 | 52.47 | 53.64 | 52.47 | 53.50 | 1,033,589 | +1.27(+2.43%) |
Jul 06, 2011 | 52.33 | 52.87 | 52.09 | 52.24 | 1,114,464 | -0.28(-0.53%) |
Jul 05, 2011 | 53.17 | 53.27 | 52.09 | 52.51 | 1,126,872 | -0.61(-1.15%) |
Jul 01, 2011 | 52.53 | 53.62 | 52.40 | 53.13 | 902,348 | +0.55(+1.04%) |
Jun 30, 2011 | 52.10 | 52.96 | 52.10 | 52.58 | 1,615,395 | +0.74(+1.42%) |
Jun 29, 2011 | 52.34 | 52.36 | 51.64 | 51.84 | 1,069,553 | -0.43(-0.83%) |
Jun 28, 2011 | 52.32 | 52.62 | 51.97 | 52.27 | 966,961 | +0.11(+0.21%) |
Jun 27, 2011 | 52.23 | 52.56 | 51.87 | 52.16 | 1,260,030 | +0.04(+0.07%) |
Jun 24, 2011 | 53.01 | 53.34 | 51.87 | 52.13 | 1,261,369 | -0.92(-1.73%) |
Jun 23, 2011 | 52.42 | 53.10 | 52.19 | 53.05 | 1,662,431 | +0.32(+0.61%) |
Jun 22, 2011 | 52.96 | 53.37 | 52.69 | 52.72 | 1,605,133 | -0.16(-0.31%) |
Jun 21, 2011 | 53.02 | 53.22 | 52.31 | 52.88 | 1,199,997 | -0.13(-0.25%) |
Jun 20, 2011 | 53.18 | 53.20 | 52.95 | 53.02 | 1,926,917 | +0.83(+1.58%) |
Jun 17, 2011 | 52.69 | 53.43 | 52.13 | 52.19 | 3,174,846 | -0.42(-0.80%) |
Jun 16, 2011 | 51.35 | 52.75 | 51.25 | 52.61 | 1,898,819 | +1.03(+2.00%) |
Jun 15, 2011 | 51.20 | 52.25 | 51.02 | 51.58 | 2,079,687 | +0.17(+0.33%) |
Jun 14, 2011 | 51.43 | 51.68 | 50.81 | 51.41 | 3,368,122 | -0.65(-1.24%) |
Jun 13, 2011 | 52.38 | 52.91 | 52.02 | 52.06 | 1,097,415 | +0.00(+0.00%) |
Jun 10, 2011 | 52.22 | 52.53 | 51.72 | 52.06 | 1,337,319 | -0.17(-0.33%) |
Jun 09, 2011 | 52.28 | 52.58 | 51.87 | 52.23 | 1,304,766 | -0.22(-0.41%) |
Jun 08, 2011 | 52.40 | 52.69 | 51.97 | 52.44 | 1,403,026 | -0.03(-0.05%) |
Jun 07, 2011 | 52.67 | 53.10 | 51.68 | 52.47 | 1,733,312 | -0.41(-0.78%) |
Jun 06, 2011 | 53.42 | 53.80 | 52.86 | 52.88 | 1,134,851 | -0.79(-1.47%) |
Jun 03, 2011 | 53.76 | 54.30 | 53.02 | 53.67 | 1,201,058 | -2.18(-3.91%) |
May 24, 2011 | 56.63 | 56.65 | 55.60 | 55.86 | 2,209,669 | -0.71(-1.25%) |
May 23, 2011 | 55.98 | 56.98 | 55.60 | 56.57 | 1,194,880 | -0.25(-0.44%) |
May 20, 2011 | 56.93 | 57.58 | 55.34 | 56.82 | 2,915,572 | -0.20(-0.35%) |
May 19, 2011 | 57.65 | 58.37 | 56.20 | 57.01 | 6,726,203 | -6.44(-10.15%) |
May 18, 2011 | 62.68 | 63.45 | 61.92 | 63.45 | 1,642,321 | +0.84(+1.35%) |
May 17, 2011 | 62.72 | 62.80 | 61.57 | 62.61 | 1,547,291 | -0.41(-0.66%) |
May 16, 2011 | 64.48 | 64.58 | 63.02 | 63.02 | 1,306,875 | -1.78(-2.74%) |
May 13, 2011 | 62.35 | 64.94 | 62.33 | 64.80 | 2,499,067 | +2.47(+3.96%) |
May 12, 2011 | 61.80 | 62.71 | 61.22 | 62.33 | 1,584,036 | +0.52(+0.84%) |
May 11, 2011 | 59.56 | 62.13 | 59.48 | 61.81 | 2,768,448 | +2.29(+3.85%) |
May 10, 2011 | 58.91 | 59.66 | 58.91 | 59.52 | 925,137 | +0.69(+1.18%) |
May 09, 2011 | 58.39 | 59.12 | 58.26 | 58.83 | 796,668 | +0.41(+0.71%) |
May 06, 2011 | 59.38 | 59.81 | 58.39 | 58.41 | 761,421 | -0.73(-1.23%) |
May 05, 2011 | 58.82 | 59.76 | 58.48 | 59.14 | 1,182,440 | +0.09(+0.15%) |
May 04, 2011 | 59.31 | 59.76 | 58.62 | 59.05 | 998,274 | -0.27(-0.45%) |
May 03, 2011 | 58.45 | 59.38 | 58.41 | 59.32 | 861,714 | +0.56(+0.95%) |
May 02, 2011 | 58.72 | 58.81 | 58.68 | 58.77 | 893,454 | -0.02(-0.03%) |
Apr 29, 2011 | 59.30 | 59.30 | 58.36 | 58.78 | 1,103,235 | -0.65(-1.09%) |
Apr 28, 2011 | 59.33 | 59.47 | 58.47 | 59.43 | 1,013,770 | -0.15(-0.26%) |
Apr 27, 2011 | 59.20 | 60.00 | 59.16 | 59.58 | 832,820 | +0.40(+0.67%) |
Apr 26, 2011 | 59.22 | 59.67 | 59.04 | 59.19 | 610,539 | +0.16(+0.27%) |
Apr 25, 2011 | 59.19 | 59.36 | 58.36 | 59.03 | 491,521 | -0.62(-1.04%) |
Apr 21, 2011 | 59.57 | 59.72 | 59.12 | 59.65 | 356,077 | +0.26(+0.44%) |
Apr 20, 2011 | 58.82 | 59.42 | 58.55 | 59.38 | 1,019,517 | +1.01(+1.74%) |
Apr 19, 2011 | 58.15 | 58.46 | 57.94 | 58.37 | 971,486 | +0.45(+0.78%) |
Apr 18, 2011 | 57.07 | 58.10 | 56.88 | 57.92 | 1,147,184 | +0.59(+1.03%) |
Apr 15, 2011 | 57.44 | 57.83 | 57.23 | 57.33 | 1,319,409 | -0.12(-0.20%) |
Apr 14, 2011 | 57.18 | 57.69 | 56.87 | 57.45 | 977,794 | -0.03(-0.05%) |
Apr 13, 2011 | 57.72 | 58.06 | 56.90 | 57.47 | 2,147,937 | -1.47(-2.50%) |
Apr 12, 2011 | 58.67 | 59.27 | 58.61 | 58.94 | 840,728 | -0.01(-0.02%) |
Apr 11, 2011 | 58.50 | 59.21 | 57.98 | 58.95 | 1,580,386 | -0.73(-1.22%) |
Apr 08, 2011 | 60.69 | 60.76 | 59.47 | 59.68 | 973,532 | -0.75(-1.25%) |
Apr 07, 2011 | 60.60 | 60.89 | 59.51 | 60.44 | 688,367 | -0.26(-0.43%) |
Apr 06, 2011 | 61.17 | 61.83 | 60.41 | 60.70 | 856,834 | -0.17(-0.28%) |
Apr 05, 2011 | 59.31 | 61.24 | 59.20 | 60.87 | 1,209,425 | +1.51(+2.54%) |
Apr 04, 2011 | 59.59 | 59.63 | 58.94 | 59.36 | 724,567 | -0.05(-0.09%) |