Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 92.32 | 92.32 | 91.05 | 91.51 | 586,875 | -0.87(-0.95%) |
Apr 27, 2012 | 91.16 | 92.60 | 91.00 | 92.39 | 396,949 | +1.68(+1.86%) |
Apr 26, 2012 | 90.58 | 90.84 | 89.14 | 90.70 | 259,120 | +0.28(+0.31%) |
Apr 25, 2012 | 89.50 | 90.79 | 88.60 | 90.42 | 433,792 | +0.95(+1.06%) |
Apr 24, 2012 | 89.08 | 89.96 | 87.98 | 89.47 | 575,454 | +0.29(+0.32%) |
Apr 23, 2012 | 90.60 | 90.67 | 88.38 | 89.18 | 379,269 | -1.85(-2.03%) |
Apr 20, 2012 | 91.18 | 92.10 | 90.82 | 91.03 | 313,448 | -0.01(-0.02%) |
Apr 19, 2012 | 90.25 | 91.13 | 89.82 | 91.04 | 239,776 | +0.98(+1.09%) |
Apr 18, 2012 | 90.40 | 91.08 | 89.87 | 90.07 | 247,378 | -0.50(-0.55%) |
Apr 17, 2012 | 91.13 | 92.73 | 90.49 | 90.56 | 436,112 | -0.28(-0.31%) |
Apr 16, 2012 | 90.57 | 91.14 | 89.18 | 90.84 | 534,355 | +0.77(+0.85%) |
Apr 13, 2012 | 91.36 | 92.08 | 89.87 | 90.07 | 545,415 | -1.85(-2.01%) |
Apr 12, 2012 | 92.37 | 92.74 | 91.44 | 91.92 | 530,735 | -0.30(-0.32%) |
Apr 11, 2012 | 92.70 | 93.46 | 91.95 | 92.21 | 358,084 | +0.32(+0.35%) |
Apr 10, 2012 | 92.89 | 94.33 | 91.80 | 91.89 | 587,933 | -1.00(-1.07%) |
Apr 09, 2012 | 92.67 | 93.38 | 91.79 | 92.89 | 234,663 | -0.70(-0.75%) |
Apr 05, 2012 | 92.04 | 93.72 | 91.34 | 93.59 | 334,622 | +1.25(+1.35%) |
Apr 04, 2012 | 92.30 | 92.79 | 91.93 | 92.34 | 356,548 | -0.83(-0.89%) |
Apr 03, 2012 | 92.24 | 93.92 | 91.89 | 93.17 | 761,447 | +1.00(+1.09%) |
Apr 02, 2012 | 90.65 | 92.59 | 89.96 | 92.17 | 446,675 | +1.63(+1.81%) |
Mar 30, 2012 | 89.15 | 90.69 | 88.88 | 90.53 | 493,706 | +1.68(+1.89%) |
Mar 29, 2012 | 88.19 | 89.01 | 86.73 | 88.85 | 323,031 | -0.14(-0.15%) |
Mar 28, 2012 | 88.89 | 88.99 | 88.03 | 88.99 | 272,350 | +0.05(+0.06%) |
Mar 27, 2012 | 88.99 | 89.49 | 88.67 | 88.93 | 442,306 | +0.20(+0.22%) |
Mar 26, 2012 | 87.91 | 89.41 | 87.67 | 88.73 | 383,341 | +1.11(+1.27%) |
Mar 23, 2012 | 87.17 | 87.63 | 86.49 | 87.62 | 156,419 | +0.53(+0.61%) |
Mar 22, 2012 | 87.08 | 87.80 | 86.39 | 87.09 | 197,570 | -0.34(-0.39%) |
Mar 21, 2012 | 87.36 | 88.21 | 87.15 | 87.43 | 295,435 | +0.01(+0.02%) |
Mar 20, 2012 | 87.28 | 87.56 | 86.31 | 87.42 | 217,486 | -0.32(-0.36%) |
Mar 19, 2012 | 87.30 | 88.17 | 86.56 | 87.74 | 322,002 | +0.27(+0.31%) |
Mar 16, 2012 | 87.18 | 87.99 | 86.64 | 87.47 | 520,727 | +0.68(+0.78%) |
Mar 15, 2012 | 88.40 | 88.68 | 85.79 | 86.79 | 988,862 | -1.46(-1.66%) |
Mar 14, 2012 | 89.71 | 90.00 | 87.94 | 88.25 | 536,885 | -1.14(-1.28%) |
Mar 13, 2012 | 88.97 | 90.07 | 87.67 | 89.39 | 588,692 | +0.60(+0.67%) |
Mar 12, 2012 | 88.82 | 89.32 | 88.16 | 88.79 | 381,027 | -0.08(-0.08%) |
Mar 09, 2012 | 87.93 | 89.37 | 87.50 | 88.87 | 356,056 | +1.11(+1.26%) |
Mar 08, 2012 | 87.20 | 88.07 | 86.18 | 87.76 | 205,724 | +1.31(+1.52%) |
Mar 07, 2012 | 86.07 | 87.09 | 85.76 | 86.45 | 223,064 | +0.47(+0.54%) |
Mar 06, 2012 | 86.17 | 86.51 | 85.10 | 85.99 | 379,752 | -1.39(-1.60%) |
Mar 05, 2012 | 85.82 | 87.40 | 84.89 | 87.38 | 324,779 | +1.35(+1.57%) |
Mar 02, 2012 | 86.23 | 86.58 | 85.10 | 86.03 | 232,360 | -0.21(-0.25%) |
Mar 01, 2012 | 84.70 | 86.87 | 84.28 | 86.24 | 348,335 | +1.84(+2.18%) |
Feb 29, 2012 | 85.29 | 85.57 | 84.10 | 84.40 | 322,097 | -0.95(-1.11%) |
Feb 28, 2012 | 84.45 | 85.75 | 84.11 | 85.35 | 296,968 | +1.00(+1.19%) |
Feb 27, 2012 | 83.43 | 84.48 | 82.66 | 84.34 | 148,127 | +0.38(+0.46%) |
Feb 24, 2012 | 84.59 | 85.09 | 82.92 | 83.96 | 405,447 | -0.32(-0.38%) |
Feb 23, 2012 | 84.21 | 85.43 | 83.69 | 84.28 | 286,464 | -0.19(-0.23%) |
Feb 22, 2012 | 84.61 | 85.10 | 83.50 | 84.47 | 395,844 | -0.12(-0.15%) |
Feb 21, 2012 | 83.79 | 84.75 | 83.73 | 84.60 | 294,533 | +1.02(+1.22%) |
Feb 17, 2012 | 81.77 | 83.66 | 81.37 | 83.58 | 270,803 | +1.97(+2.42%) |
Feb 16, 2012 | 81.83 | 82.28 | 81.28 | 81.61 | 365,237 | -0.53(-0.64%) |
Feb 15, 2012 | 82.22 | 83.46 | 81.79 | 82.14 | 727,407 | +0.34(+0.42%) |
Feb 14, 2012 | 81.50 | 82.72 | 80.76 | 81.80 | 621,644 | -0.16(-0.20%) |
Feb 13, 2012 | 82.28 | 82.79 | 81.78 | 81.96 | 398,483 | +0.06(+0.08%) |
Feb 10, 2012 | 80.77 | 81.90 | 80.40 | 81.90 | 285,649 | +0.20(+0.24%) |
Feb 09, 2012 | 81.84 | 82.11 | 80.56 | 81.70 | 431,523 | -0.14(-0.17%) |
Feb 08, 2012 | 80.92 | 82.12 | 80.81 | 81.84 | 323,277 | +1.09(+1.35%) |
Feb 07, 2012 | 79.89 | 80.94 | 79.77 | 80.75 | 290,082 | +0.77(+0.96%) |
Feb 06, 2012 | 82.41 | 82.41 | 79.66 | 79.98 | 324,219 | -0.68(-0.84%) |
Feb 03, 2012 | 79.66 | 80.88 | 78.89 | 80.66 | 446,885 | +1.70(+2.16%) |
Feb 02, 2012 | 79.50 | 79.82 | 77.88 | 78.95 | 627,232 | -0.65(-0.81%) |
Feb 01, 2012 | 78.38 | 81.60 | 78.38 | 79.60 | 828,147 | +1.54(+1.97%) |
Jan 31, 2012 | 76.98 | 78.38 | 76.48 | 78.06 | 456,086 | +1.39(+1.81%) |
Jan 30, 2012 | 75.62 | 76.79 | 75.30 | 76.67 | 339,812 | +0.10(+0.13%) |
Jan 27, 2012 | 77.35 | 77.95 | 74.61 | 76.57 | 671,132 | -0.78(-1.01%) |
Jan 26, 2012 | 79.44 | 79.66 | 76.91 | 77.35 | 491,744 | -0.11(-0.14%) |
Jan 25, 2012 | 76.93 | 77.93 | 76.22 | 77.46 | 335,389 | +0.98(+1.27%) |
Jan 24, 2012 | 75.72 | 76.78 | 75.72 | 76.49 | 195,878 | +0.45(+0.59%) |
Jan 23, 2012 | 76.14 | 76.44 | 75.65 | 76.04 | 316,830 | +0.01(+0.01%) |
Jan 20, 2012 | 75.99 | 76.65 | 75.28 | 76.03 | 402,801 | +0.08(+0.10%) |
Jan 19, 2012 | 76.26 | 76.96 | 75.74 | 75.96 | 415,682 | +0.25(+0.33%) |
Jan 18, 2012 | 75.97 | 77.20 | 75.44 | 75.71 | 737,990 | -0.21(-0.28%) |
Jan 17, 2012 | 75.20 | 76.34 | 74.87 | 75.92 | 611,959 | +1.26(+1.69%) |
Jan 13, 2012 | 73.92 | 74.79 | 73.13 | 74.66 | 335,095 | +0.46(+0.62%) |
Jan 12, 2012 | 75.05 | 76.19 | 74.06 | 74.20 | 313,758 | -0.43(-0.57%) |
Jan 11, 2012 | 74.84 | 76.20 | 73.77 | 74.63 | 673,434 | -0.38(-0.51%) |
Jan 10, 2012 | 73.99 | 75.11 | 73.66 | 75.01 | 234,458 | +1.96(+2.68%) |
Jan 09, 2012 | 72.41 | 73.16 | 71.94 | 73.05 | 308,261 | +1.04(+1.45%) |
Jan 06, 2012 | 74.61 | 74.61 | 71.70 | 72.01 | 292,623 | -2.86(-3.82%) |
Jan 05, 2012 | 74.12 | 75.14 | 74.09 | 74.87 | 250,773 | +0.07(+0.09%) |
Jan 04, 2012 | 74.21 | 75.79 | 74.11 | 74.80 | 375,168 | -0.38(-0.50%) |
Dec 30, 2011 | 74.23 | 75.55 | 74.23 | 75.18 | 217,288 | +0.95(+1.29%) |
Dec 29, 2011 | 73.61 | 74.43 | 73.61 | 74.23 | 215,775 | +0.58(+0.78%) |
Dec 28, 2011 | 74.30 | 74.56 | 73.54 | 73.65 | 204,596 | -0.52(-0.70%) |
Dec 27, 2011 | 73.68 | 74.40 | 73.56 | 74.17 | 115,819 | +0.21(+0.29%) |
Dec 23, 2011 | 74.10 | 74.99 | 73.57 | 73.96 | 134,021 | +2.01(+2.79%) |
Dec 21, 2011 | 72.59 | 73.00 | 71.70 | 71.95 | 221,286 | -0.54(-0.74%) |
Dec 20, 2011 | 72.11 | 72.75 | 71.87 | 72.49 | 187,615 | +0.99(+1.38%) |
Dec 19, 2011 | 71.21 | 72.23 | 70.85 | 71.50 | 303,404 | +0.08(+0.11%) |
Dec 16, 2011 | 71.79 | 72.20 | 71.14 | 71.43 | 205,037 | -0.06(-0.09%) |
Dec 15, 2011 | 70.86 | 71.87 | 70.40 | 71.49 | 395,518 | +1.53(+2.19%) |
Dec 14, 2011 | 71.62 | 73.73 | 69.83 | 69.96 | 413,288 | -2.34(-3.23%) |
Dec 13, 2011 | 72.74 | 73.84 | 71.67 | 72.29 | 353,304 | +0.03(+0.05%) |
Dec 12, 2011 | 72.79 | 73.02 | 71.52 | 72.26 | 400,750 | -1.70(-2.30%) |
Dec 09, 2011 | 72.29 | 74.32 | 72.29 | 73.96 | 249,763 | +1.95(+2.71%) |
Dec 08, 2011 | 72.66 | 73.26 | 71.75 | 72.01 | 268,442 | -1.39(-1.89%) |
Dec 07, 2011 | 72.50 | 73.56 | 72.11 | 73.40 | 353,233 | +0.59(+0.81%) |
Dec 06, 2011 | 76.14 | 76.14 | 72.60 | 72.81 | 503,936 | -3.52(-4.62%) |
Dec 05, 2011 | 76.65 | 76.76 | 75.30 | 76.33 | 262,940 | +0.61(+0.81%) |
Dec 02, 2011 | 76.81 | 76.81 | 74.56 | 75.72 | 242,699 | -0.34(-0.45%) |
Dec 01, 2011 | 74.72 | 76.43 | 74.47 | 76.06 | 300,061 | +1.46(+1.96%) |
Nov 30, 2011 | 73.31 | 75.22 | 72.57 | 74.60 | 696,055 | +3.02(+4.22%) |
Nov 29, 2011 | 71.33 | 72.01 | 70.75 | 71.58 | 322,117 | +0.43(+0.61%) |
Nov 28, 2011 | 70.31 | 71.19 | 69.87 | 71.14 | 404,281 | +2.44(+3.56%) |
Nov 25, 2011 | 69.37 | 70.63 | 68.45 | 68.70 | 285,418 | -0.44(-0.64%) |
Nov 23, 2011 | 69.04 | 69.69 | 68.83 | 69.14 | 364,000 | -0.64(-0.92%) |
Nov 22, 2011 | 70.13 | 70.30 | 68.82 | 69.78 | 437,702 | -0.73(-1.03%) |
Nov 21, 2011 | 68.86 | 70.79 | 67.92 | 70.51 | 411,332 | +0.86(+1.23%) |
Nov 18, 2011 | 69.85 | 70.56 | 68.72 | 69.65 | 354,172 | -0.10(-0.14%) |
Nov 17, 2011 | 70.57 | 71.58 | 69.25 | 69.74 | 227,015 | -0.79(-1.12%) |
Nov 16, 2011 | 72.14 | 72.57 | 70.47 | 70.53 | 294,590 | -2.12(-2.92%) |
Nov 15, 2011 | 73.73 | 73.88 | 72.34 | 72.66 | 400,409 | -1.31(-1.77%) |
Nov 14, 2011 | 73.66 | 75.08 | 73.50 | 73.97 | 253,384 | -0.17(-0.23%) |
Nov 11, 2011 | 73.00 | 74.57 | 72.88 | 74.14 | 184,592 | +1.90(+2.62%) |
Nov 10, 2011 | 72.11 | 72.65 | 71.69 | 72.24 | 300,304 | +0.91(+1.27%) |
Nov 09, 2011 | 71.98 | 73.35 | 71.14 | 71.34 | 360,902 | -3.82(-5.08%) |
Nov 08, 2011 | 74.10 | 75.55 | 73.62 | 75.16 | 243,416 | +1.50(+2.03%) |
Nov 07, 2011 | 75.17 | 75.75 | 73.13 | 73.66 | 266,567 | -1.22(-1.63%) |
Nov 04, 2011 | 76.29 | 76.43 | 74.18 | 74.88 | 366,802 | -1.41(-1.85%) |
Nov 03, 2011 | 75.13 | 76.34 | 74.10 | 76.29 | 460,908 | +1.85(+2.48%) |
Nov 02, 2011 | 73.72 | 75.73 | 73.72 | 74.44 | 361,282 | +1.57(+2.16%) |
Nov 01, 2011 | 72.17 | 74.38 | 71.63 | 72.87 | 327,082 | -1.84(-2.46%) |
Oct 31, 2011 | 75.28 | 75.79 | 74.64 | 74.71 | 319,694 | -1.46(-1.91%) |
Oct 28, 2011 | 76.66 | 78.29 | 75.99 | 76.16 | 543,616 | -0.35(-0.46%) |
Oct 27, 2011 | 75.66 | 77.28 | 75.66 | 76.51 | 501,649 | +2.45(+3.31%) |
Oct 26, 2011 | 73.25 | 74.19 | 72.37 | 74.06 | 467,251 | +1.79(+2.48%) |
Oct 25, 2011 | 73.73 | 73.73 | 71.97 | 72.27 | 417,829 | -1.90(-2.56%) |
Oct 24, 2011 | 74.45 | 75.41 | 74.03 | 74.17 | 422,508 | -0.26(-0.35%) |
Oct 21, 2011 | 71.98 | 74.43 | 71.77 | 74.43 | 469,860 | +2.53(+3.51%) |
Oct 20, 2011 | 71.43 | 72.00 | 70.56 | 71.91 | 387,035 | +0.67(+0.94%) |
Oct 19, 2011 | 72.27 | 72.60 | 71.23 | 71.24 | 304,966 | -1.26(-1.73%) |
Oct 18, 2011 | 71.19 | 72.77 | 70.55 | 72.50 | 524,781 | +1.35(+1.89%) |
Oct 17, 2011 | 71.86 | 71.93 | 70.55 | 71.15 | 260,769 | -0.98(-1.36%) |
Oct 14, 2011 | 71.30 | 72.68 | 71.26 | 72.13 | 425,709 | +1.71(+2.43%) |
Oct 13, 2011 | 70.90 | 71.23 | 69.56 | 70.42 | 481,111 | -0.48(-0.68%) |
Oct 12, 2011 | 68.68 | 71.16 | 68.38 | 70.90 | 803,097 | +3.39(+5.03%) |
Oct 11, 2011 | 66.63 | 67.89 | 66.21 | 67.51 | 323,855 | +0.58(+0.87%) |
Oct 10, 2011 | 65.33 | 67.01 | 65.33 | 66.93 | 289,509 | +2.66(+4.14%) |
Oct 07, 2011 | 64.43 | 65.57 | 63.49 | 64.27 | 636,807 | +0.52(+0.82%) |
Oct 06, 2011 | 63.83 | 64.27 | 63.18 | 63.75 | 787,969 | +0.98(+1.55%) |
Oct 05, 2011 | 61.47 | 63.10 | 60.75 | 62.77 | 486,608 | +1.35(+2.19%) |
Oct 04, 2011 | 61.08 | 62.04 | 59.38 | 61.43 | 877,739 | -0.46(-0.74%) |
Oct 03, 2011 | 62.70 | 63.25 | 61.19 | 61.89 | 787,803 | -1.44(-2.27%) |
Sep 30, 2011 | 62.34 | 64.21 | 61.81 | 63.32 | 699,384 | +0.25(+0.40%) |
Sep 29, 2011 | 63.62 | 64.03 | 61.95 | 63.07 | 493,463 | +0.54(+0.86%) |
Sep 28, 2011 | 65.01 | 65.50 | 62.36 | 62.53 | 452,649 | -2.71(-4.15%) |
Sep 27, 2011 | 65.53 | 66.91 | 64.83 | 65.24 | 436,790 | +1.04(+1.62%) |
Sep 26, 2011 | 62.34 | 64.38 | 60.53 | 64.20 | 795,667 | +2.58(+4.19%) |
Sep 23, 2011 | 64.64 | 65.55 | 61.43 | 61.62 | 1,006,208 | -3.87(-5.90%) |
Sep 22, 2011 | 67.38 | 68.68 | 64.98 | 65.49 | 1,588,744 | -3.61(-5.22%) |
Sep 21, 2011 | 69.48 | 69.81 | 68.68 | 69.09 | 571,357 | -0.62(-0.90%) |
Sep 20, 2011 | 69.71 | 69.87 | 68.68 | 69.72 | 413,372 | +0.10(+0.14%) |
Sep 19, 2011 | 68.17 | 69.92 | 68.07 | 69.62 | 530,397 | +0.32(+0.47%) |
Sep 16, 2011 | 70.64 | 70.67 | 68.81 | 69.30 | 422,075 | -1.30(-1.84%) |
Sep 15, 2011 | 70.48 | 70.76 | 69.57 | 70.59 | 478,870 | +1.24(+1.78%) |
Sep 14, 2011 | 69.70 | 70.01 | 67.92 | 69.36 | 260,766 | -0.07(-0.10%) |
Sep 13, 2011 | 68.49 | 69.62 | 67.37 | 69.43 | 350,948 | +1.04(+1.53%) |
Sep 12, 2011 | 67.30 | 68.38 | 67.18 | 68.38 | 580,941 | +0.25(+0.36%) |
Sep 09, 2011 | 68.68 | 68.96 | 67.64 | 68.14 | 505,600 | -0.90(-1.30%) |
Sep 08, 2011 | 69.17 | 69.17 | 68.12 | 69.04 | 578,403 | -0.78(-1.11%) |
Sep 07, 2011 | 68.60 | 69.89 | 68.18 | 69.81 | 251,792 | +2.16(+3.19%) |
Sep 06, 2011 | 66.46 | 67.72 | 65.81 | 67.66 | 408,120 | +0.35(+0.52%) |
Sep 02, 2011 | 68.91 | 69.21 | 66.82 | 67.31 | 360,287 | -2.47(-3.54%) |
Sep 01, 2011 | 68.69 | 71.01 | 68.38 | 69.78 | 1,093,382 | +1.35(+1.97%) |
Aug 31, 2011 | 67.70 | 68.44 | 67.31 | 68.43 | 398,334 | +0.97(+1.44%) |
Aug 30, 2011 | 65.48 | 67.83 | 65.01 | 67.46 | 257,353 | +1.56(+2.37%) |
Aug 29, 2011 | 64.74 | 66.03 | 64.74 | 65.90 | 231,044 | +1.46(+2.26%) |
Aug 26, 2011 | 63.87 | 64.99 | 62.84 | 64.45 | 190,310 | +0.05(+0.09%) |
Aug 25, 2011 | 64.61 | 65.20 | 63.49 | 64.39 | 433,240 | +0.38(+0.59%) |
Aug 24, 2011 | 63.37 | 64.30 | 63.07 | 64.02 | 318,860 | +0.58(+0.92%) |
Aug 23, 2011 | 61.38 | 63.49 | 60.90 | 63.43 | 328,790 | +2.14(+3.50%) |
Aug 22, 2011 | 62.98 | 63.08 | 60.91 | 61.29 | 218,140 | -0.51(-0.82%) |
Aug 19, 2011 | 61.71 | 63.36 | 61.62 | 61.80 | 686,661 | -0.75(-1.20%) |
Aug 18, 2011 | 62.38 | 62.76 | 60.93 | 62.55 | 659,166 | -0.49(-0.78%) |
Aug 17, 2011 | 62.48 | 63.82 | 62.23 | 63.04 | 392,549 | +1.26(+2.03%) |
Aug 16, 2011 | 61.92 | 61.92 | 60.57 | 61.78 | 330,170 | -1.07(-1.70%) |
Aug 15, 2011 | 61.45 | 62.89 | 61.45 | 62.85 | 348,693 | +2.03(+3.34%) |
Aug 12, 2011 | 59.74 | 61.78 | 59.48 | 60.82 | 570,267 | +1.27(+2.13%) |
Aug 11, 2011 | 57.31 | 60.43 | 55.49 | 59.55 | 764,622 | +2.18(+3.81%) |
Aug 10, 2011 | 58.11 | 58.60 | 56.87 | 57.37 | 538,672 | -1.42(-2.42%) |
Aug 09, 2011 | 59.39 | 58.84 | 55.96 | 58.79 | 1,275,484 | +2.30(+4.07%) |
Aug 08, 2011 | 59.39 | 59.69 | 55.77 | 56.49 | 1,027,317 | -4.88(-7.96%) |
Aug 05, 2011 | 61.84 | 62.13 | 58.42 | 61.37 | 801,549 | +0.26(+0.43%) |
Aug 04, 2011 | 63.29 | 63.29 | 59.96 | 61.11 | 926,176 | -2.31(-3.64%) |
Aug 03, 2011 | 63.90 | 64.50 | 62.28 | 63.42 | 832,188 | -0.07(-0.11%) |
Aug 02, 2011 | 65.88 | 66.05 | 63.43 | 63.49 | 662,862 | -2.84(-4.29%) |
Aug 01, 2011 | 67.39 | 67.52 | 65.38 | 66.33 | 626,478 | -0.77(-1.15%) |
Jul 29, 2011 | 64.78 | 67.13 | 64.72 | 67.10 | 484,496 | +1.90(+2.92%) |
Jul 28, 2011 | 64.95 | 65.79 | 64.77 | 65.20 | 422,366 | +0.38(+0.59%) |
Jul 27, 2011 | 66.10 | 66.65 | 64.63 | 64.81 | 485,051 | -1.63(-2.45%) |
Jul 26, 2011 | 67.20 | 67.33 | 66.10 | 66.44 | 611,987 | -0.82(-1.22%) |
Jul 25, 2011 | 64.68 | 67.31 | 64.68 | 67.26 | 571,647 | +1.65(+2.51%) |
Jul 22, 2011 | 67.42 | 67.92 | 65.49 | 65.61 | 869,119 | -1.79(-2.65%) |
Jul 21, 2011 | 67.33 | 68.88 | 67.03 | 67.39 | 1,134,992 | +1.11(+1.68%) |
Jul 20, 2011 | 65.37 | 66.89 | 65.05 | 66.28 | 1,021,960 | +1.35(+2.07%) |
Jul 19, 2011 | 63.84 | 65.21 | 63.84 | 64.94 | 1,566,105 | +1.75(+2.77%) |
Jul 18, 2011 | 60.57 | 64.47 | 60.57 | 63.18 | 1,754,866 | +2.44(+4.03%) |
Jul 15, 2011 | 59.35 | 60.79 | 59.06 | 60.74 | 486,245 | +1.61(+2.73%) |
Jul 14, 2011 | 59.87 | 60.45 | 58.82 | 59.13 | 575,491 | -0.71(-1.18%) |
Jul 13, 2011 | 59.22 | 60.81 | 59.13 | 59.83 | 757,699 | +0.61(+1.03%) |
Jul 12, 2011 | 57.81 | 59.66 | 57.81 | 59.22 | 613,351 | +1.13(+1.95%) |
Jul 11, 2011 | 58.48 | 58.86 | 57.77 | 58.09 | 695,846 | -1.45(-2.43%) |
Jul 08, 2011 | 57.33 | 59.65 | 56.76 | 59.54 | 726,752 | +1.74(+3.01%) |
Jul 07, 2011 | 58.73 | 58.99 | 57.72 | 57.80 | 809,932 | -0.48(-0.82%) |
Jul 06, 2011 | 58.86 | 59.27 | 58.06 | 58.28 | 349,236 | -0.64(-1.08%) |
Jul 05, 2011 | 59.56 | 59.73 | 58.63 | 58.92 | 446,882 | -0.72(-1.21%) |
Jul 01, 2011 | 59.33 | 60.08 | 59.09 | 59.64 | 561,075 | +0.51(+0.86%) |
Jun 30, 2011 | 58.91 | 60.01 | 58.87 | 59.13 | 505,765 | -0.25(-0.43%) |
Jun 29, 2011 | 58.47 | 59.52 | 58.34 | 59.39 | 399,202 | +1.08(+1.85%) |
Jun 28, 2011 | 58.82 | 58.82 | 58.10 | 58.31 | 403,141 | +0.12(+0.20%) |
Jun 27, 2011 | 58.53 | 59.05 | 58.05 | 58.19 | 742,132 | -0.42(-0.71%) |
Jun 24, 2011 | 59.26 | 59.87 | 58.35 | 58.61 | 780,153 | -0.69(-1.17%) |
Jun 23, 2011 | 58.38 | 59.39 | 58.17 | 59.30 | 724,042 | +0.07(+0.12%) |
Jun 22, 2011 | 59.36 | 59.82 | 58.89 | 59.24 | 577,652 | -0.32(-0.54%) |
Jun 21, 2011 | 60.14 | 60.53 | 58.99 | 59.56 | 655,073 | +0.31(+0.52%) |
Jun 20, 2011 | 59.21 | 59.46 | 59.05 | 59.25 | 864,758 | +0.51(+0.87%) |
Jun 17, 2011 | 60.10 | 60.98 | 58.18 | 58.74 | 1,199,013 | -0.72(-1.21%) |
Jun 16, 2011 | 61.89 | 62.01 | 58.91 | 59.46 | 1,650,191 | -2.20(-3.56%) |
Jun 15, 2011 | 62.95 | 62.95 | 61.10 | 61.66 | 1,047,268 | -1.39(-2.20%) |
Jun 14, 2011 | 63.18 | 63.89 | 62.67 | 63.05 | 975,721 | +0.24(+0.38%) |
Jun 13, 2011 | 63.88 | 63.98 | 62.55 | 62.81 | 1,356,362 | -0.76(-1.19%) |
Jun 10, 2011 | 62.55 | 63.82 | 61.88 | 63.56 | 1,951,895 | +1.02(+1.63%) |
Jun 09, 2011 | 59.48 | 63.10 | 58.60 | 62.55 | 1,942,283 | +3.19(+5.37%) |
Jun 08, 2011 | 58.38 | 59.93 | 58.17 | 59.36 | 2,242,892 | +0.48(+0.82%) |
Jun 07, 2011 | 56.87 | 60.76 | 56.76 | 58.88 | 3,255,368 | +2.18(+3.85%) |
Jun 06, 2011 | 61.35 | 63.33 | 56.15 | 56.69 | 7,549,310 | -13.14(-18.81%) |
Jun 03, 2011 | 70.33 | 70.97 | 68.75 | 69.83 | 2,299,658 | -1.24(-1.75%) |
May 24, 2011 | 71.95 | 71.98 | 70.75 | 71.08 | 547,158 | -0.43(-0.61%) |
May 23, 2011 | 70.72 | 71.77 | 70.63 | 71.51 | 337,778 | +0.36(+0.51%) |
May 20, 2011 | 71.90 | 71.90 | 70.92 | 71.14 | 427,677 | -0.87(-1.20%) |
May 19, 2011 | 71.98 | 72.42 | 71.32 | 72.01 | 476,829 | +0.03(+0.05%) |
May 18, 2011 | 72.11 | 72.22 | 71.64 | 71.98 | 665,251 | -0.19(-0.27%) |
May 17, 2011 | 70.51 | 72.30 | 70.13 | 72.17 | 773,579 | +1.49(+2.11%) |
May 16, 2011 | 70.02 | 71.06 | 69.79 | 70.68 | 942,413 | +0.37(+0.53%) |
May 13, 2011 | 69.43 | 70.40 | 69.01 | 70.31 | 684,244 | +0.83(+1.20%) |
May 12, 2011 | 68.98 | 70.00 | 68.56 | 69.48 | 1,218,376 | +1.06(+1.56%) |
May 11, 2011 | 69.91 | 70.08 | 67.44 | 68.41 | 1,385,268 | -1.74(-2.48%) |
May 10, 2011 | 71.32 | 74.08 | 70.01 | 70.15 | 1,316,706 | +0.60(+0.86%) |
May 09, 2011 | 70.75 | 71.91 | 68.53 | 69.55 | 1,271,111 | -0.87(-1.24%) |
May 06, 2011 | 67.89 | 70.57 | 67.44 | 70.42 | 1,367,705 | +2.90(+4.29%) |
May 05, 2011 | 67.22 | 67.94 | 66.65 | 67.52 | 1,115,510 | -0.14(-0.20%) |
May 04, 2011 | 65.68 | 68.45 | 65.43 | 67.66 | 2,022,669 | +2.34(+3.59%) |
May 03, 2011 | 65.27 | 65.49 | 63.77 | 65.32 | 880,881 | +0.05(+0.07%) |