Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 65.59 | 65.59 | 63.89 | 64.09 | 282,234 | -1.61(-2.45%) |
Apr 27, 2012 | 65.79 | 66.07 | 64.50 | 65.70 | 404,819 | +0.37(+0.57%) |
Apr 26, 2012 | 64.60 | 65.86 | 64.15 | 65.33 | 429,511 | +0.35(+0.54%) |
Apr 25, 2012 | 64.29 | 65.34 | 63.97 | 64.98 | 270,295 | +1.38(+2.17%) |
Apr 24, 2012 | 62.62 | 63.88 | 62.06 | 63.60 | 204,053 | +1.18(+1.89%) |
Apr 23, 2012 | 62.07 | 62.69 | 61.36 | 62.42 | 325,446 | -0.81(-1.28%) |
Apr 20, 2012 | 63.76 | 64.16 | 63.06 | 63.23 | 267,611 | +0.68(+1.09%) |
Apr 19, 2012 | 63.14 | 63.65 | 62.03 | 62.55 | 176,927 | -0.37(-0.59%) |
Apr 18, 2012 | 63.14 | 63.72 | 62.40 | 62.92 | 208,430 | -0.69(-1.08%) |
Apr 17, 2012 | 62.45 | 64.31 | 62.38 | 63.61 | 372,326 | +1.75(+2.83%) |
Apr 16, 2012 | 61.88 | 62.28 | 61.04 | 61.86 | 243,138 | +0.49(+0.80%) |
Apr 13, 2012 | 63.51 | 63.75 | 61.33 | 61.37 | 297,271 | -2.63(-4.11%) |
Apr 12, 2012 | 62.72 | 64.36 | 62.62 | 64.00 | 371,620 | +1.48(+2.38%) |
Apr 11, 2012 | 61.66 | 62.65 | 61.57 | 62.52 | 365,795 | +1.55(+2.55%) |
Apr 10, 2012 | 62.42 | 62.63 | 60.85 | 60.96 | 294,834 | -1.40(-2.25%) |
Apr 09, 2012 | 62.36 | 62.93 | 61.90 | 62.36 | 257,360 | -1.27(-2.00%) |
Apr 05, 2012 | 63.63 | 64.13 | 63.10 | 63.63 | 172,171 | -0.20(-0.31%) |
Apr 04, 2012 | 63.71 | 64.29 | 63.03 | 63.83 | 238,416 | -0.80(-1.25%) |
Apr 03, 2012 | 62.79 | 64.65 | 62.79 | 64.63 | 526,021 | +0.20(+0.31%) |
Apr 02, 2012 | 64.70 | 64.79 | 63.46 | 64.43 | 495,745 | +0.09(+0.14%) |
Mar 30, 2012 | 65.29 | 65.29 | 63.92 | 64.34 | 361,278 | -0.29(-0.45%) |
Mar 29, 2012 | 65.30 | 65.42 | 63.35 | 64.63 | 579,595 | -0.96(-1.46%) |
Mar 28, 2012 | 66.07 | 66.52 | 65.15 | 65.59 | 480,661 | -0.34(-0.52%) |
Mar 27, 2012 | 67.49 | 67.49 | 65.86 | 65.93 | 495,490 | -1.51(-2.24%) |
Mar 26, 2012 | 65.64 | 67.47 | 65.23 | 67.44 | 349,478 | +1.12(+1.69%) |
Mar 23, 2012 | 65.58 | 66.46 | 64.83 | 66.32 | 387,091 | +0.90(+1.38%) |
Mar 22, 2012 | 65.19 | 65.68 | 64.31 | 65.42 | 339,666 | -0.45(-0.68%) |
Mar 21, 2012 | 66.63 | 66.76 | 65.62 | 65.87 | 253,437 | -0.42(-0.63%) |
Mar 20, 2012 | 65.84 | 66.96 | 65.39 | 66.29 | 297,998 | -0.21(-0.32%) |
Mar 19, 2012 | 65.99 | 67.22 | 65.44 | 66.50 | 599,782 | +0.33(+0.50%) |
Mar 16, 2012 | 66.41 | 67.06 | 65.40 | 66.17 | 913,487 | +0.06(+0.09%) |
Mar 15, 2012 | 64.51 | 66.82 | 64.26 | 66.11 | 448,190 | +1.52(+2.35%) |
Mar 14, 2012 | 64.85 | 66.17 | 64.33 | 64.59 | 345,913 | -1.10(-1.67%) |
Mar 13, 2012 | 62.53 | 65.81 | 62.51 | 65.69 | 508,818 | +3.44(+5.53%) |
Mar 12, 2012 | 62.10 | 62.82 | 61.62 | 62.25 | 378,468 | -0.19(-0.30%) |
Mar 09, 2012 | 61.34 | 62.98 | 61.27 | 62.44 | 282,617 | +1.08(+1.76%) |
Mar 08, 2012 | 60.01 | 61.60 | 59.64 | 61.36 | 462,978 | +1.78(+2.99%) |
Mar 07, 2012 | 59.54 | 60.16 | 59.12 | 59.58 | 368,376 | +0.46(+0.78%) |
Mar 06, 2012 | 59.17 | 59.72 | 58.40 | 59.12 | 488,592 | -0.45(-0.76%) |
Mar 05, 2012 | 58.63 | 59.63 | 58.43 | 59.57 | 362,202 | +0.51(+0.86%) |
Mar 02, 2012 | 59.73 | 60.45 | 58.90 | 59.06 | 451,951 | -1.21(-2.01%) |
Mar 01, 2012 | 59.68 | 61.16 | 59.66 | 60.27 | 632,813 | +0.99(+1.67%) |
Feb 29, 2012 | 60.26 | 61.00 | 59.28 | 59.28 | 393,552 | -1.37(-2.26%) |
Feb 28, 2012 | 60.60 | 61.05 | 59.97 | 60.65 | 299,634 | +0.01(+0.02%) |
Feb 27, 2012 | 60.24 | 61.06 | 59.88 | 60.64 | 277,092 | -0.21(-0.35%) |
Feb 24, 2012 | 60.59 | 60.94 | 59.97 | 60.85 | 469,972 | +0.30(+0.50%) |
Feb 23, 2012 | 59.38 | 60.62 | 59.00 | 60.55 | 241,000 | +1.39(+2.35%) |
Feb 22, 2012 | 59.64 | 60.16 | 59.12 | 59.16 | 280,239 | -0.99(-1.65%) |
Feb 21, 2012 | 60.63 | 60.96 | 59.66 | 60.15 | 253,315 | -0.68(-1.12%) |
Feb 17, 2012 | 61.34 | 61.34 | 60.51 | 60.83 | 383,841 | -0.18(-0.30%) |
Feb 16, 2012 | 59.75 | 61.21 | 59.37 | 61.01 | 394,917 | +1.58(+2.66%) |
Feb 15, 2012 | 59.50 | 60.00 | 59.16 | 59.43 | 433,300 | +0.30(+0.51%) |
Feb 14, 2012 | 58.36 | 59.18 | 57.41 | 59.13 | 422,020 | +0.56(+0.96%) |
Feb 13, 2012 | 57.94 | 58.60 | 57.89 | 58.57 | 271,338 | +1.05(+1.83%) |
Feb 10, 2012 | 57.52 | 58.01 | 56.69 | 57.52 | 489,683 | -0.48(-0.84%) |
Feb 09, 2012 | 59.11 | 59.59 | 57.93 | 58.00 | 308,194 | -1.10(-1.86%) |
Feb 08, 2012 | 58.96 | 59.60 | 58.70 | 59.10 | 553,587 | +0.38(+0.65%) |
Feb 07, 2012 | 58.25 | 59.23 | 57.98 | 58.72 | 495,508 | +0.41(+0.70%) |
Feb 06, 2012 | 57.75 | 58.77 | 57.75 | 58.31 | 312,585 | -0.50(-0.85%) |
Feb 03, 2012 | 59.34 | 59.80 | 58.55 | 58.81 | 583,864 | +0.68(+1.17%) |
Feb 02, 2012 | 59.02 | 59.71 | 57.90 | 58.13 | 686,635 | -1.83(-3.05%) |
Feb 01, 2012 | 58.10 | 60.15 | 58.10 | 59.96 | 985,486 | +1.92(+3.31%) |
Jan 31, 2012 | 57.04 | 58.25 | 56.91 | 58.04 | 858,588 | +1.26(+2.22%) |
Jan 30, 2012 | 56.26 | 57.30 | 55.56 | 56.78 | 648,455 | +0.21(+0.37%) |
Jan 27, 2012 | 53.50 | 57.49 | 53.50 | 56.57 | 966,327 | +3.57(+6.74%) |
Jan 26, 2012 | 55.31 | 55.33 | 51.96 | 53.00 | 827,528 | -1.97(-3.58%) |
Jan 25, 2012 | 53.07 | 55.42 | 52.87 | 54.97 | 849,005 | +1.75(+3.29%) |
Jan 24, 2012 | 53.54 | 53.79 | 52.67 | 53.22 | 595,181 | -0.68(-1.26%) |
Jan 23, 2012 | 54.83 | 55.00 | 53.77 | 53.90 | 338,833 | -1.03(-1.88%) |
Jan 20, 2012 | 54.70 | 55.10 | 53.88 | 54.93 | 346,696 | +0.05(+0.09%) |
Jan 19, 2012 | 55.70 | 55.73 | 54.59 | 54.88 | 203,469 | -0.22(-0.40%) |
Jan 18, 2012 | 54.21 | 55.29 | 54.00 | 55.10 | 307,868 | +0.82(+1.51%) |
Jan 17, 2012 | 52.86 | 54.59 | 52.86 | 54.28 | 471,666 | +0.38(+0.70%) |
Jan 13, 2012 | 54.05 | 54.54 | 53.55 | 53.91 | 390,185 | -1.35(-2.45%) |
Jan 12, 2012 | 55.19 | 55.68 | 54.17 | 55.26 | 391,795 | +0.17(+0.31%) |
Jan 11, 2012 | 55.00 | 55.36 | 54.43 | 55.09 | 642,093 | -0.23(-0.42%) |
Jan 10, 2012 | 54.01 | 55.64 | 53.83 | 55.32 | 893,698 | +1.95(+3.65%) |
Jan 09, 2012 | 51.61 | 53.39 | 51.15 | 53.37 | 508,159 | +1.76(+3.41%) |
Jan 06, 2012 | 51.70 | 52.48 | 50.60 | 51.61 | 461,424 | +0.02(+0.04%) |
Jan 05, 2012 | 49.72 | 52.36 | 49.31 | 51.59 | 653,749 | +2.34(+4.75%) |
Jan 04, 2012 | 48.34 | 49.71 | 47.54 | 49.25 | 258,498 | +1.56(+3.27%) |
Dec 30, 2011 | 47.93 | 48.11 | 47.59 | 47.69 | 164,928 | -0.29(-0.60%) |
Dec 29, 2011 | 47.20 | 48.12 | 46.87 | 47.98 | 150,139 | +0.98(+2.09%) |
Dec 28, 2011 | 48.12 | 48.28 | 46.84 | 47.00 | 166,935 | -1.10(-2.29%) |
Dec 27, 2011 | 47.58 | 48.39 | 47.41 | 48.10 | 161,443 | +0.32(+0.67%) |
Dec 23, 2011 | 48.68 | 48.68 | 47.67 | 47.78 | 181,979 | +0.84(+1.79%) |
Dec 21, 2011 | 46.40 | 47.10 | 45.79 | 46.94 | 284,392 | +0.43(+0.92%) |
Dec 20, 2011 | 45.16 | 46.81 | 45.16 | 46.51 | 268,944 | +2.43(+5.51%) |
Dec 19, 2011 | 45.49 | 45.67 | 43.91 | 44.08 | 257,246 | -1.00(-2.22%) |
Dec 16, 2011 | 45.05 | 46.67 | 44.91 | 45.08 | 664,425 | +0.26(+0.58%) |
Dec 15, 2011 | 45.59 | 45.74 | 44.54 | 44.82 | 380,185 | +0.00(+0.00%) |
Dec 14, 2011 | 45.72 | 45.80 | 44.45 | 44.82 | 433,019 | -0.76(-1.67%) |
Dec 13, 2011 | 47.29 | 47.79 | 45.22 | 45.58 | 433,243 | -1.17(-2.50%) |
Dec 12, 2011 | 46.55 | 46.80 | 45.96 | 46.75 | 286,759 | -0.57(-1.20%) |
Dec 09, 2011 | 46.16 | 47.61 | 46.03 | 47.32 | 223,484 | +1.59(+3.48%) |
Dec 08, 2011 | 46.76 | 46.92 | 45.65 | 45.73 | 369,999 | -1.61(-3.40%) |
Dec 07, 2011 | 46.48 | 47.60 | 46.15 | 47.34 | 235,175 | +0.38(+0.81%) |
Dec 06, 2011 | 47.27 | 47.40 | 46.56 | 46.96 | 251,054 | -0.44(-0.93%) |
Dec 05, 2011 | 47.00 | 47.96 | 46.46 | 47.40 | 341,197 | +1.26(+2.73%) |
Dec 02, 2011 | 46.59 | 47.06 | 45.81 | 46.14 | 290,606 | +0.25(+0.54%) |
Dec 01, 2011 | 46.66 | 47.20 | 45.86 | 45.89 | 370,954 | -1.15(-2.44%) |
Nov 30, 2011 | 44.20 | 47.13 | 43.74 | 47.04 | 553,304 | +4.42(+10.37%) |
Nov 29, 2011 | 43.11 | 43.48 | 42.43 | 42.62 | 297,894 | -0.48(-1.11%) |
Nov 28, 2011 | 42.67 | 43.40 | 42.49 | 43.10 | 357,888 | +1.16(+2.77%) |
Nov 25, 2011 | 41.26 | 42.47 | 41.03 | 41.94 | 205,359 | +0.63(+1.53%) |
Nov 23, 2011 | 42.55 | 42.77 | 41.14 | 41.31 | 352,010 | -1.74(-4.04%) |
Nov 22, 2011 | 43.14 | 43.49 | 42.18 | 43.05 | 362,644 | -0.15(-0.35%) |
Nov 21, 2011 | 43.34 | 43.49 | 42.55 | 43.20 | 338,906 | -0.99(-2.24%) |
Nov 18, 2011 | 44.13 | 44.65 | 43.78 | 44.19 | 256,761 | -0.10(-0.23%) |
Nov 17, 2011 | 44.86 | 45.66 | 43.66 | 44.29 | 362,962 | -0.74(-1.64%) |
Nov 16, 2011 | 45.24 | 46.56 | 44.88 | 45.03 | 260,851 | -0.78(-1.70%) |
Nov 15, 2011 | 44.75 | 46.09 | 44.49 | 45.81 | 353,689 | +0.79(+1.75%) |
Nov 14, 2011 | 46.06 | 46.32 | 44.53 | 45.02 | 276,736 | -1.37(-2.95%) |
Nov 11, 2011 | 45.74 | 46.70 | 45.58 | 46.39 | 342,759 | +1.11(+2.45%) |
Nov 10, 2011 | 45.43 | 45.92 | 44.99 | 45.28 | 348,626 | +0.75(+1.68%) |
Nov 09, 2011 | 46.26 | 46.53 | 44.25 | 44.53 | 509,699 | -3.25(-6.80%) |
Nov 08, 2011 | 47.08 | 48.03 | 46.24 | 47.78 | 518,527 | +1.16(+2.49%) |
Nov 07, 2011 | 46.55 | 46.96 | 45.06 | 46.62 | 389,873 | +0.03(+0.06%) |
Nov 04, 2011 | 46.72 | 47.57 | 45.58 | 46.59 | 325,252 | -0.65(-1.38%) |
Nov 03, 2011 | 46.74 | 47.50 | 45.13 | 47.24 | 414,057 | +1.19(+2.58%) |
Nov 02, 2011 | 45.29 | 46.40 | 44.80 | 46.05 | 516,029 | +1.69(+3.81%) |
Nov 01, 2011 | 43.91 | 45.84 | 43.51 | 44.36 | 754,088 | -1.58(-3.44%) |
Oct 31, 2011 | 46.46 | 47.47 | 45.74 | 45.94 | 416,310 | -1.52(-3.20%) |
Oct 28, 2011 | 48.34 | 48.50 | 47.16 | 47.46 | 384,674 | -0.86(-1.78%) |
Oct 27, 2011 | 45.81 | 49.15 | 45.81 | 48.32 | 1,027,730 | +3.07(+6.78%) |
Oct 26, 2011 | 45.66 | 46.07 | 44.41 | 45.25 | 751,537 | +0.40(+0.89%) |
Oct 25, 2011 | 46.26 | 46.58 | 44.80 | 44.85 | 1,016,604 | -2.08(-4.43%) |
Oct 24, 2011 | 45.97 | 47.37 | 45.53 | 46.93 | 794,806 | +0.88(+1.91%) |
Oct 21, 2011 | 43.00 | 47.10 | 42.76 | 46.05 | 3,516,047 | +4.54(+10.94%) |
Oct 20, 2011 | 41.51 | 42.20 | 40.15 | 41.51 | 832,527 | +0.01(+0.02%) |
Oct 19, 2011 | 41.09 | 42.44 | 40.77 | 41.50 | 703,551 | +0.27(+0.65%) |
Oct 18, 2011 | 39.77 | 42.11 | 39.29 | 41.23 | 629,180 | +1.83(+4.64%) |
Oct 17, 2011 | 40.51 | 40.94 | 39.25 | 39.40 | 619,016 | -1.57(-3.83%) |
Oct 14, 2011 | 41.76 | 42.42 | 40.35 | 40.97 | 533,035 | -0.42(-1.01%) |
Oct 13, 2011 | 42.06 | 42.07 | 40.20 | 41.39 | 437,603 | -1.06(-2.50%) |
Oct 12, 2011 | 41.84 | 43.05 | 41.76 | 42.45 | 643,838 | +1.11(+2.69%) |
Oct 11, 2011 | 40.32 | 41.80 | 39.84 | 41.34 | 857,797 | +0.64(+1.57%) |
Oct 10, 2011 | 39.32 | 40.76 | 39.21 | 40.70 | 429,162 | +2.19(+5.69%) |
Oct 07, 2011 | 40.39 | 40.39 | 38.36 | 38.51 | 550,638 | -1.90(-4.70%) |
Oct 06, 2011 | 39.90 | 40.50 | 38.22 | 40.41 | 1,032,741 | +1.96(+5.10%) |
Oct 05, 2011 | 36.78 | 38.77 | 35.96 | 38.45 | 908,137 | +1.70(+4.63%) |
Oct 04, 2011 | 34.06 | 36.84 | 33.15 | 36.75 | 1,736,913 | +2.34(+6.80%) |
Oct 03, 2011 | 36.44 | 37.21 | 34.38 | 34.41 | 1,041,705 | -2.59(-7.00%) |
Sep 30, 2011 | 37.88 | 38.40 | 36.94 | 37.00 | 533,946 | -1.60(-4.15%) |
Sep 29, 2011 | 38.12 | 38.83 | 37.35 | 38.60 | 840,304 | +1.42(+3.82%) |
Sep 28, 2011 | 37.99 | 38.46 | 37.09 | 37.18 | 813,918 | -0.76(-2.00%) |
Sep 27, 2011 | 38.50 | 39.23 | 37.47 | 37.94 | 532,167 | +0.24(+0.64%) |
Sep 26, 2011 | 37.08 | 37.77 | 36.03 | 37.70 | 380,251 | +1.01(+2.75%) |
Sep 23, 2011 | 35.75 | 36.80 | 35.75 | 36.69 | 587,444 | +0.28(+0.77%) |
Sep 22, 2011 | 36.59 | 36.87 | 35.70 | 36.41 | 974,166 | -1.39(-3.68%) |
Sep 21, 2011 | 40.97 | 41.06 | 37.71 | 37.80 | 555,454 | -3.04(-7.44%) |
Sep 20, 2011 | 41.68 | 42.11 | 40.82 | 40.84 | 403,112 | -0.61(-1.47%) |
Sep 19, 2011 | 42.03 | 42.67 | 40.80 | 41.45 | 437,250 | -1.44(-3.36%) |
Sep 16, 2011 | 44.45 | 44.67 | 42.74 | 42.89 | 822,495 | -1.76(-3.94%) |
Sep 15, 2011 | 44.12 | 44.85 | 43.35 | 44.65 | 409,141 | +0.99(+2.27%) |
Sep 14, 2011 | 43.40 | 44.40 | 42.36 | 43.66 | 471,013 | +0.78(+1.82%) |
Sep 13, 2011 | 42.79 | 43.79 | 42.43 | 42.88 | 574,476 | +0.09(+0.21%) |
Sep 12, 2011 | 41.55 | 42.80 | 41.12 | 42.79 | 626,676 | +0.71(+1.69%) |
Sep 09, 2011 | 42.96 | 43.65 | 41.66 | 42.08 | 551,833 | -1.41(-3.24%) |
Sep 08, 2011 | 44.47 | 45.08 | 43.24 | 43.49 | 400,627 | -1.53(-3.40%) |
Sep 07, 2011 | 43.48 | 45.27 | 43.13 | 45.02 | 576,792 | +2.23(+5.21%) |
Sep 06, 2011 | 41.52 | 42.95 | 41.15 | 42.79 | 542,587 | -0.08(-0.17%) |
Sep 02, 2011 | 43.22 | 43.53 | 42.61 | 42.87 | 583,420 | -1.50(-3.39%) |
Sep 01, 2011 | 46.01 | 46.41 | 44.29 | 44.37 | 365,377 | -1.71(-3.71%) |
Aug 31, 2011 | 45.95 | 46.59 | 45.50 | 46.08 | 414,043 | +0.46(+1.01%) |
Aug 30, 2011 | 45.63 | 46.02 | 44.94 | 45.62 | 797,359 | -0.31(-0.67%) |
Aug 29, 2011 | 44.77 | 46.00 | 44.77 | 45.93 | 372,276 | +1.79(+4.06%) |
Aug 26, 2011 | 42.86 | 44.62 | 42.02 | 44.14 | 362,380 | +0.90(+2.08%) |
Aug 25, 2011 | 45.13 | 46.76 | 43.12 | 43.24 | 632,301 | -1.44(-3.22%) |
Aug 24, 2011 | 43.27 | 44.79 | 43.25 | 44.68 | 450,175 | +1.14(+2.62%) |
Aug 23, 2011 | 41.20 | 43.71 | 40.70 | 43.54 | 769,501 | +2.42(+5.89%) |
Aug 22, 2011 | 41.31 | 41.32 | 40.33 | 41.12 | 797,350 | +0.93(+2.31%) |
Aug 19, 2011 | 42.37 | 42.89 | 40.03 | 40.19 | 1,125,325 | -2.74(-6.38%) |
Aug 18, 2011 | 44.28 | 44.66 | 42.48 | 42.93 | 637,720 | -2.76(-6.04%) |
Aug 17, 2011 | 45.68 | 46.69 | 45.35 | 45.69 | 324,997 | +0.05(+0.11%) |
Aug 16, 2011 | 46.01 | 46.68 | 45.22 | 45.64 | 611,238 | -1.06(-2.27%) |
Aug 15, 2011 | 45.43 | 46.86 | 45.43 | 46.70 | 617,641 | +1.75(+3.89%) |
Aug 12, 2011 | 45.66 | 46.16 | 44.52 | 44.95 | 860,004 | -0.45(-0.99%) |
Aug 11, 2011 | 44.45 | 46.04 | 44.09 | 45.40 | 1,416,923 | +1.36(+3.09%) |
Aug 10, 2011 | 47.52 | 47.58 | 43.94 | 44.04 | 1,199,201 | -4.36(-9.01%) |
Aug 09, 2011 | 48.67 | 48.74 | 45.28 | 48.40 | 1,343,397 | +1.73(+3.71%) |
Aug 08, 2011 | 50.70 | 51.66 | 46.52 | 46.67 | 1,657,197 | -5.58(-10.68%) |
Aug 05, 2011 | 56.22 | 56.92 | 51.54 | 52.25 | 1,816,292 | -3.35(-6.03%) |
Aug 04, 2011 | 58.31 | 59.34 | 55.35 | 55.60 | 823,130 | -3.63(-6.13%) |
Aug 03, 2011 | 59.10 | 59.53 | 58.00 | 59.23 | 426,727 | +0.04(+0.07%) |
Aug 02, 2011 | 60.13 | 60.55 | 58.91 | 59.19 | 684,705 | -1.35(-2.23%) |
Aug 01, 2011 | 61.33 | 61.65 | 59.97 | 60.54 | 585,617 | -0.48(-0.79%) |
Jul 29, 2011 | 60.41 | 61.29 | 59.92 | 61.02 | 402,875 | -0.19(-0.31%) |
Jul 28, 2011 | 61.48 | 61.95 | 61.05 | 61.21 | 443,830 | -0.51(-0.83%) |
Jul 27, 2011 | 61.97 | 62.66 | 61.51 | 61.72 | 748,217 | -0.71(-1.14%) |
Jul 26, 2011 | 62.58 | 62.72 | 62.02 | 62.43 | 374,374 | -0.01(-0.02%) |
Jul 25, 2011 | 62.14 | 62.85 | 61.61 | 62.44 | 529,428 | -0.06(-0.10%) |
Jul 22, 2011 | 62.30 | 63.40 | 61.62 | 62.50 | 739,632 | +0.88(+1.43%) |
Jul 21, 2011 | 61.13 | 62.09 | 61.12 | 61.62 | 913,498 | +0.64(+1.05%) |
Jul 20, 2011 | 60.20 | 61.18 | 60.02 | 60.98 | 552,978 | +0.98(+1.63%) |
Jul 19, 2011 | 59.76 | 60.13 | 59.27 | 60.00 | 424,569 | +0.70(+1.18%) |
Jul 18, 2011 | 59.19 | 59.44 | 58.69 | 59.30 | 397,910 | -0.28(-0.47%) |
Jul 15, 2011 | 60.56 | 60.56 | 59.23 | 59.58 | 806,186 | -0.52(-0.87%) |
Jul 14, 2011 | 60.72 | 60.90 | 59.98 | 60.10 | 618,554 | -0.23(-0.38%) |
Jul 13, 2011 | 60.39 | 61.03 | 60.12 | 60.33 | 365,533 | +0.28(+0.47%) |
Jul 12, 2011 | 60.13 | 60.99 | 59.92 | 60.05 | 375,536 | -0.36(-0.60%) |
Jul 11, 2011 | 60.30 | 60.66 | 59.97 | 60.41 | 567,392 | -0.64(-1.05%) |
Jul 08, 2011 | 60.13 | 61.08 | 59.96 | 61.05 | 397,407 | -0.12(-0.20%) |
Jul 07, 2011 | 61.12 | 61.63 | 60.88 | 61.17 | 454,641 | +0.36(+0.59%) |
Jul 06, 2011 | 60.45 | 60.87 | 60.12 | 60.81 | 315,098 | +0.16(+0.26%) |
Jul 05, 2011 | 60.31 | 60.92 | 60.15 | 60.65 | 310,874 | +0.19(+0.31%) |
Jul 01, 2011 | 59.83 | 60.76 | 59.52 | 60.46 | 447,348 | +0.75(+1.26%) |
Jun 30, 2011 | 59.57 | 60.30 | 59.50 | 59.71 | 343,449 | +0.21(+0.35%) |
Jun 29, 2011 | 58.91 | 59.72 | 58.74 | 59.50 | 542,763 | +0.91(+1.55%) |
Jun 28, 2011 | 58.10 | 58.59 | 57.82 | 58.59 | 357,770 | +0.82(+1.42%) |
Jun 27, 2011 | 57.10 | 58.13 | 57.10 | 57.77 | 367,284 | +0.47(+0.82%) |
Jun 24, 2011 | 57.44 | 57.71 | 56.95 | 57.30 | 684,989 | -0.12(-0.21%) |
Jun 23, 2011 | 57.17 | 57.61 | 56.93 | 57.42 | 621,922 | -0.50(-0.86%) |
Jun 22, 2011 | 57.76 | 58.46 | 57.73 | 57.92 | 313,194 | -0.04(-0.07%) |
Jun 21, 2011 | 57.20 | 58.25 | 57.18 | 57.96 | 639,440 | +0.96(+1.68%) |
Jun 20, 2011 | 56.93 | 57.50 | 56.34 | 57.00 | 233,002 | +0.02(+0.04%) |
Jun 17, 2011 | 56.78 | 57.48 | 56.38 | 56.98 | 500,679 | +0.63(+1.12%) |
Jun 16, 2011 | 55.92 | 56.73 | 55.75 | 56.35 | 274,241 | +0.37(+0.66%) |
Jun 15, 2011 | 56.12 | 56.73 | 55.94 | 55.98 | 439,263 | -0.75(-1.32%) |
Jun 14, 2011 | 56.39 | 57.31 | 56.25 | 56.73 | 366,637 | +0.83(+1.48%) |
Jun 13, 2011 | 55.78 | 56.26 | 55.46 | 55.90 | 289,865 | +0.24(+0.43%) |
Jun 10, 2011 | 56.03 | 56.30 | 55.27 | 55.66 | 459,694 | -0.68(-1.21%) |
Jun 09, 2011 | 56.64 | 56.64 | 56.14 | 56.34 | 439,369 | -0.22(-0.39%) |
Jun 08, 2011 | 56.43 | 57.32 | 56.42 | 56.56 | 372,270 | -0.17(-0.30%) |
Jun 07, 2011 | 56.63 | 57.30 | 56.31 | 56.73 | 453,697 | +0.54(+0.96%) |
Jun 06, 2011 | 56.35 | 56.80 | 55.84 | 56.19 | 504,172 | -0.24(-0.43%) |
Jun 03, 2011 | 56.50 | 57.08 | 56.28 | 56.43 | 603,375 | -1.49(-2.57%) |
May 24, 2011 | 58.06 | 58.19 | 57.53 | 57.92 | 311,054 | -0.07(-0.12%) |
May 23, 2011 | 57.82 | 58.33 | 57.76 | 57.99 | 392,661 | -0.72(-1.23%) |
May 20, 2011 | 58.39 | 59.25 | 58.39 | 58.71 | 529,571 | +0.04(+0.07%) |
May 19, 2011 | 58.98 | 59.13 | 58.41 | 58.67 | 344,120 | -0.02(-0.03%) |
May 18, 2011 | 58.34 | 58.80 | 57.92 | 58.69 | 301,842 | +0.49(+0.84%) |
May 17, 2011 | 57.80 | 58.44 | 57.52 | 58.20 | 432,912 | +0.02(+0.03%) |
May 16, 2011 | 58.33 | 58.77 | 58.02 | 58.18 | 548,814 | -0.55(-0.94%) |
May 13, 2011 | 59.44 | 59.52 | 58.61 | 58.73 | 408,893 | -0.88(-1.48%) |
May 12, 2011 | 59.38 | 59.83 | 58.78 | 59.61 | 334,977 | +0.06(+0.10%) |
May 11, 2011 | 59.75 | 59.75 | 58.70 | 59.55 | 519,609 | -0.28(-0.47%) |
May 10, 2011 | 59.75 | 60.00 | 59.50 | 59.83 | 383,749 | +0.29(+0.49%) |
May 09, 2011 | 58.96 | 59.75 | 58.64 | 59.54 | 281,348 | +0.34(+0.57%) |
May 06, 2011 | 59.96 | 59.99 | 58.80 | 59.20 | 276,541 | +0.05(+0.08%) |
May 05, 2011 | 58.86 | 59.71 | 58.73 | 59.15 | 370,001 | -0.25(-0.42%) |
May 04, 2011 | 59.92 | 59.92 | 59.02 | 59.40 | 335,934 | -0.58(-0.97%) |
May 03, 2011 | 59.60 | 60.45 | 59.60 | 59.98 | 335,265 | +0.07(+0.12%) |