Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 65.97 | 66.25 | 65.77 | 66.00 | 5,367,482 | -0.10(-0.15%) |
Apr 27, 2012 | 66.64 | 66.69 | 66.09 | 66.10 | 5,962,564 | -0.27(-0.41%) |
Apr 26, 2012 | 66.50 | 66.77 | 66.22 | 66.37 | 7,989,244 | -0.30(-0.45%) |
Apr 25, 2012 | 66.65 | 66.86 | 66.50 | 66.67 | 7,056,691 | +0.16(+0.24%) |
Apr 24, 2012 | 66.33 | 66.84 | 66.27 | 66.51 | 5,512,462 | +0.33(+0.50%) |
Apr 23, 2012 | 66.17 | 66.45 | 66.03 | 66.18 | 4,944,354 | -0.45(-0.68%) |
Apr 20, 2012 | 66.17 | 66.74 | 66.10 | 66.63 | 7,302,442 | +0.48(+0.73%) |
Apr 19, 2012 | 66.20 | 66.36 | 66.00 | 66.15 | 6,531,111 | -0.06(-0.09%) |
Apr 18, 2012 | 66.10 | 66.31 | 66.05 | 66.21 | 5,407,810 | -0.19(-0.29%) |
Apr 17, 2012 | 66.23 | 66.65 | 66.02 | 66.40 | 6,748,107 | +0.41(+0.62%) |
Apr 16, 2012 | 65.13 | 66.39 | 65.13 | 65.99 | 7,862,574 | +0.93(+1.43%) |
Apr 13, 2012 | 65.35 | 65.50 | 65.06 | 65.06 | 7,412,558 | -0.32(-0.49%) |
Apr 12, 2012 | 65.06 | 65.50 | 64.64 | 65.38 | 5,843,009 | +0.23(+0.35%) |
Apr 11, 2012 | 65.18 | 65.42 | 64.96 | 65.15 | 5,376,899 | +0.30(+0.46%) |
Apr 10, 2012 | 65.19 | 65.35 | 64.79 | 64.85 | 5,715,689 | -0.50(-0.77%) |
Apr 09, 2012 | 65.63 | 65.69 | 65.25 | 65.35 | 4,526,127 | -0.80(-1.21%) |
Apr 05, 2012 | 66.04 | 66.21 | 65.70 | 66.15 | 5,755,735 | -0.19(-0.29%) |
Apr 04, 2012 | 66.23 | 66.52 | 66.14 | 66.34 | 4,556,444 | -0.22(-0.33%) |
Apr 03, 2012 | 66.58 | 66.82 | 66.33 | 66.56 | 5,108,372 | -0.18(-0.27%) |
Apr 02, 2012 | 66.26 | 66.75 | 66.21 | 66.74 | 5,203,789 | +0.39(+0.59%) |
Mar 30, 2012 | 66.28 | 66.50 | 66.04 | 66.35 | 5,949,428 | +0.33(+0.50%) |
Mar 29, 2012 | 65.85 | 66.02 | 65.53 | 66.02 | 6,320,653 | +0.09(+0.14%) |
Mar 28, 2012 | 65.95 | 66.03 | 65.60 | 65.93 | 5,833,208 | -0.08(-0.12%) |
Mar 27, 2012 | 65.85 | 66.19 | 65.61 | 66.01 | 5,274,704 | +0.23(+0.35%) |
Mar 26, 2012 | 65.47 | 65.80 | 65.45 | 65.78 | 5,211,754 | +0.48(+0.74%) |
Mar 23, 2012 | 65.45 | 65.76 | 65.28 | 65.30 | 5,355,959 | -0.09(-0.14%) |
Mar 22, 2012 | 65.14 | 65.56 | 65.03 | 65.39 | 5,148,922 | +0.03(+0.05%) |
Mar 21, 2012 | 65.28 | 65.58 | 65.05 | 65.36 | 6,555,490 | +0.08(+0.12%) |
Mar 20, 2012 | 64.40 | 65.56 | 64.33 | 65.28 | 7,676,397 | +0.55(+0.85%) |
Mar 19, 2012 | 64.32 | 64.88 | 64.27 | 64.73 | 6,555,892 | +0.26(+0.40%) |
Mar 16, 2012 | 64.23 | 64.50 | 64.18 | 64.47 | 8,870,444 | +0.30(+0.47%) |
Mar 15, 2012 | 64.00 | 64.34 | 63.80 | 64.17 | 4,734,493 | +0.11(+0.17%) |
Mar 14, 2012 | 64.20 | 64.63 | 63.95 | 64.06 | 6,930,041 | -0.28(-0.44%) |
Mar 13, 2012 | 64.31 | 64.57 | 64.11 | 64.34 | 7,450,730 | +0.40(+0.63%) |
Mar 12, 2012 | 63.31 | 64.05 | 63.01 | 63.94 | 8,098,085 | +0.79(+1.25%) |
Mar 09, 2012 | 62.96 | 63.32 | 62.90 | 63.15 | 4,096,019 | +0.20(+0.32%) |
Mar 08, 2012 | 62.90 | 63.10 | 62.73 | 62.95 | 4,398,230 | +0.33(+0.53%) |
Mar 07, 2012 | 62.33 | 62.74 | 62.15 | 62.62 | 7,508,930 | +0.34(+0.55%) |
Mar 06, 2012 | 62.35 | 62.82 | 62.22 | 62.28 | 7,176,975 | -0.51(-0.81%) |
Mar 05, 2012 | 62.50 | 62.98 | 62.43 | 62.79 | 5,646,506 | +0.27(+0.43%) |
Mar 02, 2012 | 62.54 | 62.67 | 62.40 | 62.52 | 6,011,940 | -0.03(-0.05%) |
Mar 01, 2012 | 63.05 | 63.05 | 62.44 | 62.55 | 7,660,041 | -0.39(-0.62%) |
Feb 29, 2012 | 62.90 | 63.13 | 62.81 | 62.94 | 7,013,883 | -0.38(-0.60%) |
Feb 28, 2012 | 63.53 | 63.69 | 63.03 | 63.32 | 6,407,488 | +0.00(+0.00%) |
Feb 27, 2012 | 63.18 | 63.75 | 63.05 | 63.32 | 25,483,722 | +0.01(+0.02%) |
Feb 24, 2012 | 63.15 | 63.52 | 63.15 | 63.31 | 16,088,911 | +0.18(+0.29%) |
Feb 23, 2012 | 63.18 | 63.24 | 62.83 | 63.13 | 19,031,368 | +0.03(+0.05%) |
Feb 22, 2012 | 63.16 | 63.29 | 63.00 | 63.10 | 5,506,273 | -0.04(-0.06%) |
Feb 21, 2012 | 63.05 | 63.39 | 62.97 | 63.14 | 6,581,570 | +0.46(+0.73%) |
Feb 17, 2012 | 62.57 | 62.76 | 62.33 | 62.68 | 14,646,596 | -0.05(-0.08%) |
Feb 16, 2012 | 63.20 | 63.30 | 62.73 | 62.73 | 11,455,811 | -0.34(-0.54%) |
Feb 15, 2012 | 63.34 | 63.60 | 62.92 | 63.07 | 9,098,996 | -0.45(-0.71%) |
Feb 14, 2012 | 63.52 | 63.98 | 63.29 | 63.52 | 12,623,042 | -0.17(-0.27%) |
Feb 13, 2012 | 64.01 | 64.19 | 63.38 | 63.69 | 9,295,198 | -0.26(-0.41%) |
Feb 10, 2012 | 64.12 | 64.19 | 63.63 | 63.95 | 10,702,487 | -0.32(-0.50%) |
Feb 09, 2012 | 64.86 | 64.90 | 63.81 | 64.27 | 25,592,460 | -2.47(-3.70%) |
Feb 08, 2012 | 66.82 | 66.92 | 66.47 | 66.74 | 6,021,333 | -0.02(-0.03%) |
Feb 07, 2012 | 66.27 | 66.98 | 66.14 | 66.76 | 5,597,793 | +0.24(+0.36%) |
Feb 06, 2012 | 66.42 | 66.76 | 66.13 | 66.52 | 4,917,693 | -0.14(-0.21%) |
Feb 03, 2012 | 66.88 | 66.90 | 66.30 | 66.66 | 6,295,242 | +0.26(+0.39%) |
Feb 02, 2012 | 66.60 | 66.70 | 66.20 | 66.40 | 5,124,083 | +0.02(+0.03%) |
Feb 01, 2012 | 65.99 | 66.50 | 65.86 | 66.38 | 6,351,158 | +0.71(+1.08%) |
Jan 31, 2012 | 65.50 | 65.69 | 65.28 | 65.67 | 5,834,582 | +0.26(+0.40%) |
Jan 30, 2012 | 65.60 | 65.60 | 65.16 | 65.41 | 5,712,247 | -0.40(-0.61%) |
Jan 27, 2012 | 66.25 | 66.42 | 65.67 | 65.81 | 5,832,421 | -0.71(-1.07%) |
Jan 26, 2012 | 66.62 | 66.96 | 66.35 | 66.52 | 5,345,900 | -0.18(-0.27%) |
Jan 25, 2012 | 65.88 | 66.80 | 65.67 | 66.70 | 5,131,226 | +0.50(+0.76%) |
Jan 24, 2012 | 65.96 | 66.32 | 65.94 | 66.20 | 4,148,701 | +0.10(+0.15%) |
Jan 23, 2012 | 65.92 | 66.15 | 65.39 | 66.10 | 5,550,936 | -0.18(-0.27%) |
Jan 20, 2012 | 66.06 | 66.41 | 65.57 | 66.28 | 5,538,768 | +0.37(+0.56%) |
Jan 19, 2012 | 65.14 | 66.05 | 64.95 | 65.91 | 8,195,761 | +1.06(+1.63%) |
Jan 18, 2012 | 64.67 | 65.08 | 64.51 | 64.85 | 5,373,221 | +0.20(+0.31%) |
Jan 17, 2012 | 64.76 | 65.09 | 64.60 | 64.65 | 7,457,568 | +0.25(+0.39%) |
Jan 13, 2012 | 64.44 | 64.72 | 64.30 | 64.40 | 6,678,950 | -0.22(-0.34%) |
Jan 12, 2012 | 65.10 | 65.18 | 64.47 | 64.62 | 5,745,683 | -0.39(-0.60%) |
Jan 11, 2012 | 65.00 | 65.17 | 64.13 | 65.01 | 10,470,135 | -0.65(-0.99%) |
Jan 10, 2012 | 65.98 | 66.05 | 65.47 | 65.66 | 4,995,961 | -0.07(-0.11%) |
Jan 09, 2012 | 65.26 | 65.83 | 65.01 | 65.73 | 5,859,512 | +0.34(+0.52%) |
Jan 06, 2012 | 66.27 | 66.27 | 65.29 | 65.39 | 6,532,905 | -0.83(-1.25%) |
Jan 05, 2012 | 66.58 | 66.67 | 66.12 | 66.22 | 4,909,019 | -0.52(-0.78%) |
Jan 04, 2012 | 66.41 | 66.83 | 66.12 | 66.74 | 6,041,879 | +0.39(+0.59%) |
Dec 30, 2011 | 66.54 | 66.61 | 66.24 | 66.35 | 2,632,830 | -0.19(-0.29%) |
Dec 29, 2011 | 65.97 | 66.63 | 65.96 | 66.54 | 2,839,792 | +0.63(+0.96%) |
Dec 28, 2011 | 66.38 | 66.50 | 65.84 | 65.91 | 3,179,543 | -0.47(-0.71%) |
Dec 27, 2011 | 66.47 | 66.78 | 66.31 | 66.38 | 2,543,655 | -0.19(-0.29%) |
Dec 23, 2011 | 66.28 | 66.69 | 66.12 | 66.57 | 2,625,656 | +0.53(+0.80%) |
Dec 21, 2011 | 65.22 | 66.25 | 65.22 | 66.04 | 4,979,507 | +0.51(+0.78%) |
Dec 20, 2011 | 64.80 | 65.71 | 64.62 | 65.53 | 4,800,046 | +1.16(+1.80%) |
Dec 19, 2011 | 64.63 | 65.17 | 64.20 | 64.37 | 4,942,933 | -0.34(-0.53%) |
Dec 16, 2011 | 65.28 | 65.40 | 64.62 | 64.71 | 8,619,689 | -0.14(-0.22%) |
Dec 15, 2011 | 64.03 | 65.10 | 63.94 | 64.85 | 6,405,398 | +0.87(+1.36%) |
Dec 14, 2011 | 64.41 | 64.67 | 63.93 | 63.98 | 5,665,428 | -0.30(-0.47%) |
Dec 13, 2011 | 64.95 | 65.24 | 64.14 | 64.28 | 4,946,129 | -0.38(-0.59%) |
Dec 12, 2011 | 65.10 | 65.24 | 63.89 | 64.66 | 5,834,045 | -0.53(-0.81%) |
Dec 09, 2011 | 64.44 | 65.40 | 64.42 | 65.19 | 6,352,454 | +0.86(+1.34%) |
Dec 08, 2011 | 64.54 | 65.14 | 64.22 | 64.33 | 5,168,080 | -0.58(-0.89%) |
Dec 07, 2011 | 64.45 | 65.17 | 64.23 | 64.91 | 5,638,302 | +0.26(+0.40%) |
Dec 06, 2011 | 64.60 | 65.04 | 64.15 | 64.65 | 5,992,679 | +0.25(+0.39%) |
Dec 05, 2011 | 64.69 | 64.77 | 64.09 | 64.40 | 5,601,248 | +0.12(+0.19%) |
Dec 02, 2011 | 64.44 | 64.70 | 64.15 | 64.28 | 6,571,581 | +0.19(+0.30%) |
Dec 01, 2011 | 64.27 | 64.47 | 63.83 | 64.09 | 7,686,171 | +0.09(+0.14%) |
Nov 30, 2011 | 64.39 | 64.61 | 63.67 | 64.00 | 10,017,659 | +0.34(+0.53%) |
Nov 29, 2011 | 63.09 | 64.01 | 63.00 | 63.66 | 6,408,824 | +0.67(+1.06%) |
Nov 28, 2011 | 62.70 | 63.55 | 62.58 | 62.99 | 5,459,001 | +0.50(+0.80%) |
Nov 25, 2011 | 62.70 | 62.91 | 62.40 | 62.49 | 2,893,423 | +0.09(+0.14%) |
Nov 23, 2011 | 62.83 | 62.96 | 62.25 | 62.40 | 5,386,256 | -0.78(-1.23%) |
Nov 22, 2011 | 62.89 | 63.54 | 62.88 | 63.18 | 4,745,087 | +0.03(+0.05%) |
Nov 21, 2011 | 63.21 | 63.74 | 63.05 | 63.15 | 6,964,112 | -0.74(-1.16%) |
Nov 18, 2011 | 64.05 | 64.14 | 63.04 | 63.89 | 10,355,365 | -0.20(-0.31%) |
Nov 17, 2011 | 64.90 | 65.09 | 63.20 | 64.09 | 13,519,632 | -1.00(-1.54%) |
Nov 16, 2011 | 64.43 | 66.65 | 64.28 | 65.09 | 17,887,142 | +0.59(+0.91%) |
Nov 15, 2011 | 63.12 | 64.92 | 63.09 | 64.50 | 14,946,790 | +1.70(+2.71%) |
Nov 14, 2011 | 63.19 | 63.23 | 62.50 | 62.80 | 3,989,675 | -0.48(-0.76%) |
Nov 11, 2011 | 63.28 | 63.50 | 63.11 | 63.28 | 4,932,579 | +0.31(+0.49%) |
Nov 10, 2011 | 62.65 | 63.26 | 62.29 | 62.97 | 5,707,823 | +0.69(+1.11%) |
Nov 09, 2011 | 62.94 | 63.13 | 62.07 | 62.28 | 6,851,421 | -1.38(-2.17%) |
Nov 08, 2011 | 62.61 | 63.75 | 62.32 | 63.66 | 8,745,348 | +1.16(+1.86%) |
Nov 07, 2011 | 61.99 | 62.54 | 61.56 | 62.50 | 5,021,977 | +0.51(+0.82%) |
Nov 04, 2011 | 62.50 | 62.53 | 61.67 | 61.99 | 6,313,153 | -0.81(-1.29%) |
Nov 03, 2011 | 62.47 | 62.85 | 62.13 | 62.80 | 7,680,030 | +0.39(+0.62%) |
Nov 02, 2011 | 62.68 | 62.78 | 62.15 | 62.41 | 7,002,581 | +0.18(+0.29%) |
Nov 01, 2011 | 62.11 | 62.60 | 61.89 | 62.23 | 11,380,793 | -0.72(-1.14%) |
Oct 31, 2011 | 62.59 | 63.58 | 62.59 | 62.95 | 9,350,866 | -0.25(-0.40%) |
Oct 28, 2011 | 63.24 | 63.47 | 62.76 | 63.20 | 8,076,093 | +0.32(+0.51%) |
Oct 27, 2011 | 62.91 | 63.06 | 62.17 | 62.88 | 11,070,511 | +0.87(+1.40%) |
Oct 26, 2011 | 62.07 | 62.16 | 61.50 | 62.01 | 7,588,856 | +0.19(+0.31%) |
Oct 25, 2011 | 62.37 | 62.57 | 61.71 | 61.82 | 9,199,054 | -0.28(-0.45%) |
Oct 24, 2011 | 62.30 | 62.50 | 61.75 | 62.10 | 7,489,968 | -0.18(-0.29%) |
Oct 21, 2011 | 62.57 | 62.88 | 62.00 | 62.28 | 10,699,273 | +0.16(+0.26%) |
Oct 20, 2011 | 62.28 | 62.46 | 61.89 | 62.12 | 6,209,595 | +0.01(+0.02%) |
Oct 19, 2011 | 62.40 | 62.76 | 62.02 | 62.11 | 5,719,617 | -0.30(-0.48%) |
Oct 18, 2011 | 62.02 | 62.81 | 61.67 | 62.41 | 7,361,196 | +0.52(+0.84%) |
Oct 17, 2011 | 61.86 | 62.62 | 61.80 | 61.89 | 5,094,903 | -0.35(-0.56%) |
Oct 14, 2011 | 62.73 | 62.75 | 61.79 | 62.24 | 8,736,598 | -0.12(-0.19%) |
Oct 13, 2011 | 62.19 | 62.40 | 62.01 | 62.36 | 6,887,231 | -0.34(-0.54%) |
Oct 12, 2011 | 62.37 | 63.62 | 62.00 | 62.70 | 13,796,119 | +1.75(+2.87%) |
Oct 11, 2011 | 61.57 | 61.82 | 60.51 | 60.95 | 10,260,559 | -0.92(-1.49%) |
Oct 10, 2011 | 61.66 | 61.93 | 61.37 | 61.87 | 5,985,398 | +0.85(+1.39%) |
Oct 07, 2011 | 60.98 | 61.56 | 60.60 | 61.02 | 7,910,202 | +0.45(+0.74%) |
Oct 06, 2011 | 59.50 | 60.61 | 59.48 | 60.57 | 8,023,897 | +0.28(+0.46%) |
Oct 05, 2011 | 60.15 | 60.34 | 59.33 | 60.29 | 9,193,935 | -0.16(-0.26%) |
Oct 04, 2011 | 59.72 | 60.56 | 58.50 | 60.45 | 11,389,338 | +0.16(+0.27%) |
Oct 03, 2011 | 61.17 | 62.08 | 60.24 | 60.29 | 10,571,672 | -1.61(-2.60%) |
Sep 30, 2011 | 62.37 | 62.99 | 61.85 | 61.90 | 7,406,427 | -0.68(-1.09%) |
Sep 29, 2011 | 62.74 | 63.12 | 61.95 | 62.58 | 6,609,085 | +0.61(+0.98%) |
Sep 28, 2011 | 62.61 | 63.31 | 61.86 | 61.97 | 7,054,212 | -0.46(-0.74%) |
Sep 27, 2011 | 62.72 | 63.13 | 62.23 | 62.43 | 7,991,455 | +0.54(+0.87%) |
Sep 26, 2011 | 60.75 | 62.04 | 60.73 | 61.89 | 10,312,382 | +1.55(+2.57%) |
Sep 23, 2011 | 60.59 | 60.79 | 59.65 | 60.34 | 11,139,063 | -0.58(-0.95%) |
Sep 22, 2011 | 60.00 | 61.19 | 59.59 | 60.92 | 16,340,937 | +0.13(+0.21%) |
Sep 21, 2011 | 61.64 | 62.01 | 60.74 | 60.79 | 14,349,584 | +0.40(+0.66%) |
Sep 20, 2011 | 60.66 | 61.38 | 60.29 | 60.39 | 9,630,117 | -0.17(-0.28%) |
Sep 19, 2011 | 61.12 | 61.19 | 60.00 | 60.56 | 13,586,936 | -1.49(-2.40%) |
Sep 16, 2011 | 63.06 | 63.06 | 61.58 | 62.05 | 16,671,575 | -1.17(-1.85%) |
Sep 15, 2011 | 62.08 | 63.59 | 60.98 | 63.22 | 18,666,344 | +1.64(+2.66%) |
Sep 14, 2011 | 60.86 | 62.16 | 60.27 | 61.58 | 10,602,771 | +1.04(+1.72%) |
Sep 13, 2011 | 60.30 | 60.93 | 60.12 | 60.54 | 9,470,633 | +0.40(+0.67%) |
Sep 12, 2011 | 59.40 | 60.24 | 59.25 | 60.14 | 11,253,453 | +0.15(+0.25%) |
Sep 09, 2011 | 61.07 | 61.20 | 59.68 | 59.99 | 14,838,258 | -1.35(-2.20%) |
Sep 08, 2011 | 61.42 | 61.49 | 61.10 | 61.34 | 11,827,156 | -0.28(-0.45%) |
Sep 07, 2011 | 62.98 | 62.99 | 61.18 | 61.62 | 14,913,333 | -0.83(-1.33%) |
Sep 06, 2011 | 61.75 | 62.58 | 61.52 | 62.45 | 8,217,087 | -0.85(-1.34%) |
Sep 02, 2011 | 63.63 | 64.11 | 63.18 | 63.30 | 5,789,905 | -0.85(-1.33%) |
Sep 01, 2011 | 64.38 | 64.88 | 64.10 | 64.15 | 5,986,343 | -0.28(-0.43%) |
Aug 31, 2011 | 64.13 | 64.75 | 64.01 | 64.43 | 8,353,582 | -0.09(-0.14%) |
Aug 30, 2011 | 63.97 | 64.91 | 63.66 | 64.52 | 7,969,528 | +0.36(+0.56%) |
Aug 29, 2011 | 63.71 | 64.21 | 63.54 | 64.16 | 18,826,012 | +1.00(+1.58%) |
Aug 26, 2011 | 63.35 | 63.52 | 62.00 | 63.16 | 12,274,111 | +0.14(+0.22%) |
Aug 25, 2011 | 63.77 | 63.92 | 62.75 | 63.02 | 13,773,344 | -0.68(-1.07%) |
Aug 24, 2011 | 63.37 | 63.75 | 63.03 | 63.70 | 6,789,094 | +0.22(+0.35%) |
Aug 23, 2011 | 62.15 | 63.48 | 62.10 | 63.48 | 7,631,134 | +1.56(+2.52%) |
Aug 22, 2011 | 62.79 | 62.79 | 61.77 | 61.92 | 8,212,839 | -0.15(-0.24%) |
Aug 19, 2011 | 62.57 | 63.15 | 61.85 | 62.07 | 13,212,741 | -1.02(-1.62%) |
Aug 18, 2011 | 63.82 | 64.56 | 62.50 | 63.09 | 12,016,637 | -1.53(-2.37%) |
Aug 17, 2011 | 63.77 | 64.78 | 63.68 | 64.62 | 7,568,689 | +0.86(+1.35%) |
Aug 16, 2011 | 63.17 | 64.06 | 62.85 | 63.76 | 6,746,212 | +0.19(+0.30%) |
Aug 15, 2011 | 63.49 | 63.75 | 63.17 | 63.57 | 7,026,788 | +0.39(+0.62%) |
Aug 12, 2011 | 63.30 | 63.57 | 62.56 | 63.18 | 8,808,018 | +0.31(+0.49%) |
Aug 11, 2011 | 60.41 | 63.59 | 60.41 | 62.87 | 14,654,051 | +2.55(+4.23%) |
Aug 10, 2011 | 62.58 | 62.89 | 60.10 | 60.32 | 21,692,750 | -2.77(-4.39%) |
Aug 09, 2011 | 64.17 | 63.89 | 60.61 | 63.09 | 27,336,872 | +0.12(+0.19%) |
Aug 08, 2011 | 64.17 | 64.91 | 62.88 | 62.97 | 20,126,916 | -1.70(-2.63%) |
Aug 05, 2011 | 64.14 | 65.48 | 63.48 | 64.67 | 18,776,126 | +1.32(+2.08%) |
Aug 04, 2011 | 64.43 | 65.09 | 63.20 | 63.35 | 15,201,161 | -1.13(-1.75%) |
Aug 03, 2011 | 63.34 | 64.58 | 63.18 | 64.48 | 11,800,128 | +1.30(+2.06%) |
Aug 02, 2011 | 63.61 | 63.76 | 63.18 | 63.18 | 8,050,872 | -0.68(-1.06%) |
Aug 01, 2011 | 64.04 | 64.43 | 63.45 | 63.86 | 7,997,226 | -0.18(-0.28%) |
Jul 29, 2011 | 63.81 | 64.21 | 63.55 | 64.04 | 8,712,065 | +0.15(+0.23%) |
Jul 28, 2011 | 64.15 | 64.40 | 63.88 | 63.89 | 6,831,669 | +0.03(+0.05%) |
Jul 27, 2011 | 64.09 | 64.44 | 63.79 | 63.86 | 12,888,559 | -0.21(-0.33%) |
Jul 26, 2011 | 64.65 | 64.65 | 64.01 | 64.07 | 12,524,462 | -0.30(-0.47%) |
Jul 25, 2011 | 65.20 | 65.38 | 64.27 | 64.37 | 14,148,498 | -1.39(-2.11%) |
Jul 22, 2011 | 65.37 | 65.86 | 65.37 | 65.76 | 10,479,303 | -0.41(-0.62%) |
Jul 21, 2011 | 67.31 | 67.31 | 64.79 | 66.17 | 26,306,512 | -2.32(-3.39%) |
Jul 20, 2011 | 68.86 | 68.87 | 68.28 | 68.49 | 5,706,932 | -0.05(-0.07%) |
Jul 19, 2011 | 68.09 | 68.73 | 67.75 | 68.54 | 6,550,183 | +0.54(+0.79%) |
Jul 18, 2011 | 68.61 | 68.61 | 67.38 | 68.00 | 6,164,956 | -0.53(-0.77%) |
Jul 15, 2011 | 68.53 | 68.53 | 68.00 | 68.53 | 6,760,126 | -0.07(-0.10%) |
Jul 14, 2011 | 68.74 | 69.08 | 68.44 | 68.60 | 4,459,993 | -0.29(-0.42%) |
Jul 13, 2011 | 69.38 | 69.47 | 68.63 | 68.89 | 4,955,441 | -0.12(-0.17%) |
Jul 12, 2011 | 69.20 | 69.54 | 68.86 | 69.01 | 5,376,209 | -0.29(-0.42%) |
Jul 11, 2011 | 69.34 | 69.48 | 68.92 | 69.30 | 5,248,767 | -0.63(-0.90%) |
Jul 08, 2011 | 70.01 | 70.39 | 69.47 | 69.93 | 6,016,318 | -0.59(-0.84%) |
Jul 07, 2011 | 70.49 | 70.75 | 70.25 | 70.52 | 5,694,923 | +0.35(+0.50%) |
Jul 06, 2011 | 69.80 | 70.21 | 69.75 | 70.17 | 5,975,833 | +0.40(+0.57%) |
Jul 05, 2011 | 69.87 | 70.45 | 69.66 | 69.77 | 7,317,846 | -0.42(-0.60%) |
Jul 01, 2011 | 70.08 | 70.36 | 69.61 | 70.19 | 6,466,936 | -0.24(-0.34%) |
Jun 30, 2011 | 70.13 | 70.49 | 69.92 | 70.43 | 5,280,335 | +0.47(+0.67%) |
Jun 29, 2011 | 69.77 | 70.26 | 69.75 | 69.96 | 5,512,145 | +0.34(+0.49%) |
Jun 28, 2011 | 69.37 | 69.78 | 69.18 | 69.62 | 5,162,729 | +0.57(+0.83%) |
Jun 27, 2011 | 68.53 | 69.33 | 68.53 | 69.05 | 7,454,666 | +0.60(+0.88%) |
Jun 24, 2011 | 67.98 | 68.66 | 67.95 | 68.45 | 14,860,366 | +0.47(+0.69%) |
Jun 23, 2011 | 68.27 | 68.55 | 67.46 | 67.98 | 8,315,664 | -0.80(-1.16%) |
Jun 22, 2011 | 68.93 | 69.15 | 68.75 | 68.78 | 5,434,014 | -0.15(-0.22%) |
Jun 21, 2011 | 69.28 | 69.34 | 68.80 | 68.93 | 5,653,807 | -0.05(-0.07%) |
Jun 20, 2011 | 69.14 | 69.17 | 68.94 | 68.98 | 5,061,137 | +0.26(+0.38%) |
Jun 17, 2011 | 69.30 | 69.49 | 68.56 | 68.72 | 7,581,518 | -0.17(-0.25%) |
Jun 16, 2011 | 68.54 | 69.21 | 68.53 | 68.89 | 6,250,442 | +0.41(+0.60%) |
Jun 15, 2011 | 69.16 | 69.57 | 67.76 | 68.48 | 7,750,679 | -1.09(-1.57%) |
Jun 14, 2011 | 69.47 | 69.78 | 69.25 | 69.57 | 4,831,932 | +0.51(+0.74%) |
Jun 13, 2011 | 68.74 | 69.32 | 68.62 | 69.06 | 4,796,363 | +0.37(+0.54%) |
Jun 10, 2011 | 69.30 | 69.42 | 68.58 | 68.69 | 6,987,142 | -0.82(-1.18%) |
Jun 09, 2011 | 68.97 | 69.95 | 68.75 | 69.51 | 6,046,917 | +0.67(+0.97%) |
Jun 08, 2011 | 68.72 | 69.00 | 68.41 | 68.84 | 5,477,045 | -0.09(-0.13%) |
Jun 07, 2011 | 69.20 | 69.30 | 68.84 | 68.93 | 7,381,034 | +0.04(+0.06%) |
Jun 06, 2011 | 69.03 | 69.45 | 68.78 | 68.89 | 4,933,826 | -0.08(-0.12%) |
Jun 03, 2011 | 69.51 | 69.35 | 68.71 | 68.97 | 5,721,319 | -2.01(-2.83%) |
May 24, 2011 | 71.09 | 71.22 | 70.66 | 70.98 | 5,267,594 | -0.06(-0.08%) |
May 23, 2011 | 70.92 | 71.34 | 70.78 | 71.04 | 5,549,121 | -0.26(-0.36%) |
May 20, 2011 | 71.67 | 71.84 | 71.22 | 71.30 | 5,920,647 | -0.48(-0.67%) |
May 19, 2011 | 71.34 | 71.89 | 71.17 | 71.78 | 5,167,047 | +0.51(+0.72%) |
May 18, 2011 | 70.98 | 71.33 | 70.75 | 71.27 | 5,558,897 | +0.16(+0.23%) |
May 17, 2011 | 70.44 | 71.45 | 70.32 | 71.11 | 6,458,749 | +0.39(+0.55%) |
May 16, 2011 | 70.41 | 71.09 | 70.30 | 70.72 | 5,934,557 | +0.16(+0.23%) |
May 13, 2011 | 70.70 | 71.27 | 70.22 | 70.56 | 7,503,434 | -0.40(-0.56%) |
May 12, 2011 | 70.33 | 71.05 | 69.96 | 70.96 | 6,311,500 | +0.76(+1.08%) |
May 11, 2011 | 69.85 | 70.78 | 69.80 | 70.20 | 6,168,694 | +0.17(+0.24%) |
May 10, 2011 | 69.81 | 70.12 | 69.81 | 70.03 | 6,123,796 | +0.21(+0.30%) |
May 09, 2011 | 69.64 | 69.98 | 69.48 | 69.82 | 5,763,538 | +0.55(+0.79%) |
May 06, 2011 | 69.65 | 69.95 | 69.17 | 69.27 | 6,803,266 | +0.44(+0.64%) |
May 05, 2011 | 69.40 | 69.69 | 68.47 | 68.83 | 7,649,599 | -1.00(-1.43%) |
May 04, 2011 | 69.54 | 69.93 | 69.30 | 69.83 | 8,133,701 | +0.24(+0.34%) |
May 03, 2011 | 68.88 | 69.59 | 68.88 | 69.59 | 6,108,412 | +0.28(+0.40%) |