Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 63.59 | 63.59 | 63.14 | 63.20 | 1,642,303 | -0.53(-0.83%) |
Apr 27, 2012 | 64.27 | 64.28 | 63.66 | 63.73 | 2,101,028 | -0.28(-0.44%) |
Apr 26, 2012 | 63.81 | 64.39 | 63.60 | 64.01 | 2,831,253 | +0.50(+0.79%) |
Apr 25, 2012 | 64.04 | 64.14 | 63.25 | 63.51 | 2,640,794 | -0.10(-0.16%) |
Apr 24, 2012 | 63.26 | 63.72 | 63.19 | 63.61 | 1,850,058 | +0.42(+0.66%) |
Apr 23, 2012 | 62.81 | 63.34 | 62.78 | 63.19 | 2,026,095 | -0.22(-0.34%) |
Apr 20, 2012 | 63.14 | 63.69 | 63.04 | 63.41 | 1,602,798 | +0.35(+0.55%) |
Apr 19, 2012 | 63.31 | 63.50 | 62.84 | 63.06 | 2,149,065 | -0.02(-0.03%) |
Apr 18, 2012 | 63.02 | 63.36 | 62.77 | 63.08 | 1,356,367 | -0.16(-0.25%) |
Apr 17, 2012 | 62.50 | 63.37 | 62.14 | 63.24 | 1,967,204 | +0.72(+1.15%) |
Apr 16, 2012 | 62.51 | 62.68 | 62.18 | 62.52 | 4,021,632 | +0.19(+0.30%) |
Apr 13, 2012 | 62.77 | 63.23 | 62.33 | 62.33 | 2,122,090 | -0.61(-0.96%) |
Apr 12, 2012 | 61.98 | 63.11 | 61.93 | 62.94 | 2,102,844 | +1.17(+1.90%) |
Apr 11, 2012 | 61.68 | 62.09 | 61.59 | 61.77 | 1,986,735 | +0.57(+0.94%) |
Apr 10, 2012 | 61.77 | 61.87 | 61.20 | 61.20 | 2,064,528 | -0.75(-1.21%) |
Apr 09, 2012 | 62.37 | 62.37 | 61.92 | 61.94 | 1,907,628 | -0.98(-1.56%) |
Apr 05, 2012 | 62.85 | 63.36 | 62.70 | 62.93 | 2,590,712 | -0.13(-0.21%) |
Apr 04, 2012 | 63.42 | 63.48 | 63.00 | 63.06 | 2,339,055 | -0.51(-0.80%) |
Apr 03, 2012 | 63.53 | 63.81 | 63.28 | 63.57 | 1,801,817 | -0.06(-0.10%) |
Apr 02, 2012 | 62.41 | 63.95 | 62.41 | 63.63 | 2,403,898 | +0.91(+1.45%) |
Mar 30, 2012 | 62.82 | 62.93 | 62.54 | 62.72 | 1,827,417 | +0.16(+0.26%) |
Mar 29, 2012 | 62.45 | 62.61 | 62.00 | 62.56 | 1,907,529 | -0.04(-0.07%) |
Mar 28, 2012 | 63.37 | 63.58 | 62.35 | 62.61 | 1,939,413 | -0.81(-1.28%) |
Mar 27, 2012 | 63.27 | 63.58 | 63.21 | 63.41 | 1,604,001 | +0.15(+0.23%) |
Mar 26, 2012 | 62.98 | 63.36 | 62.88 | 63.27 | 1,919,628 | +0.61(+0.97%) |
Mar 23, 2012 | 62.54 | 62.74 | 62.26 | 62.66 | 1,479,278 | +0.26(+0.41%) |
Mar 22, 2012 | 62.21 | 62.58 | 62.01 | 62.40 | 2,023,315 | -0.03(-0.06%) |
Mar 21, 2012 | 62.34 | 62.63 | 62.30 | 62.44 | 1,847,703 | +0.08(+0.12%) |
Mar 20, 2012 | 62.33 | 62.51 | 61.87 | 62.36 | 1,941,893 | -0.15(-0.25%) |
Mar 19, 2012 | 62.07 | 62.61 | 62.05 | 62.51 | 1,289,333 | +0.17(+0.27%) |
Mar 16, 2012 | 63.03 | 63.17 | 62.30 | 62.35 | 3,032,168 | -0.68(-1.09%) |
Mar 15, 2012 | 63.10 | 63.30 | 62.77 | 63.03 | 1,979,796 | -0.08(-0.13%) |
Mar 14, 2012 | 62.72 | 63.53 | 62.67 | 63.11 | 2,921,489 | +0.54(+0.86%) |
Mar 13, 2012 | 62.39 | 62.62 | 61.98 | 62.58 | 2,330,134 | +0.45(+0.73%) |
Mar 12, 2012 | 61.92 | 62.33 | 61.86 | 62.12 | 1,595,236 | +0.06(+0.10%) |
Mar 09, 2012 | 62.00 | 62.21 | 61.58 | 62.06 | 1,687,264 | +0.37(+0.60%) |
Mar 08, 2012 | 61.82 | 62.12 | 61.61 | 61.69 | 1,660,925 | +0.29(+0.48%) |
Mar 07, 2012 | 61.29 | 61.47 | 61.01 | 61.40 | 1,834,388 | +0.13(+0.20%) |
Mar 06, 2012 | 61.41 | 62.01 | 61.20 | 61.27 | 2,066,080 | -0.63(-1.01%) |
Mar 05, 2012 | 62.14 | 62.18 | 61.82 | 61.90 | 2,089,418 | +0.13(+0.20%) |
Mar 02, 2012 | 61.70 | 62.16 | 61.64 | 61.77 | 1,911,395 | +0.09(+0.15%) |
Mar 01, 2012 | 61.85 | 62.10 | 61.52 | 61.68 | 2,304,162 | -0.03(-0.05%) |
Feb 29, 2012 | 62.04 | 62.34 | 61.70 | 61.71 | 4,059,195 | -0.20(-0.33%) |
Feb 28, 2012 | 62.02 | 62.03 | 61.43 | 61.91 | 2,673,155 | +0.20(+0.33%) |
Feb 27, 2012 | 61.79 | 62.12 | 61.48 | 61.71 | 4,208,724 | -0.08(-0.13%) |
Feb 24, 2012 | 61.07 | 62.22 | 61.01 | 61.79 | 10,546,218 | +0.86(+1.40%) |
Feb 23, 2012 | 60.61 | 61.01 | 60.44 | 60.94 | 10,766,472 | +0.46(+0.76%) |
Feb 22, 2012 | 60.28 | 60.80 | 60.23 | 60.48 | 1,798,458 | +0.32(+0.54%) |
Feb 21, 2012 | 60.64 | 60.67 | 59.90 | 60.15 | 2,519,022 | -0.58(-0.95%) |
Feb 17, 2012 | 59.86 | 60.95 | 59.79 | 60.73 | 3,961,288 | +1.10(+1.84%) |
Feb 16, 2012 | 59.94 | 60.19 | 59.40 | 59.63 | 3,330,106 | -0.37(-0.61%) |
Feb 15, 2012 | 60.52 | 60.68 | 59.89 | 60.00 | 5,033,243 | -1.05(-1.72%) |
Feb 14, 2012 | 60.55 | 61.12 | 60.50 | 61.05 | 2,429,234 | +0.15(+0.25%) |
Feb 13, 2012 | 60.49 | 60.91 | 60.03 | 60.90 | 3,742,063 | +0.50(+0.82%) |
Feb 10, 2012 | 60.14 | 60.55 | 60.05 | 60.40 | 2,793,540 | -0.35(-0.57%) |
Feb 09, 2012 | 60.50 | 60.79 | 60.32 | 60.75 | 4,150,765 | +0.26(+0.42%) |
Feb 08, 2012 | 59.75 | 60.54 | 59.45 | 60.49 | 4,917,311 | +0.70(+1.17%) |
Feb 07, 2012 | 58.67 | 59.80 | 58.67 | 59.79 | 4,160,002 | +0.95(+1.62%) |
Feb 06, 2012 | 58.24 | 58.94 | 58.21 | 58.84 | 2,938,669 | +0.46(+0.78%) |
Feb 03, 2012 | 57.57 | 58.48 | 57.46 | 58.38 | 4,877,869 | +0.98(+1.71%) |
Feb 02, 2012 | 57.67 | 57.77 | 57.22 | 57.40 | 1,881,701 | -0.24(-0.42%) |
Feb 01, 2012 | 56.97 | 57.78 | 56.78 | 57.65 | 3,062,998 | +0.83(+1.46%) |
Jan 31, 2012 | 56.74 | 56.87 | 56.39 | 56.82 | 4,171,632 | +0.21(+0.38%) |
Jan 30, 2012 | 56.13 | 56.69 | 56.11 | 56.60 | 4,505,619 | -0.01(-0.01%) |
Jan 27, 2012 | 56.60 | 56.98 | 56.36 | 56.61 | 2,828,723 | -0.31(-0.55%) |
Jan 26, 2012 | 56.92 | 57.25 | 56.11 | 56.92 | 3,960,545 | +0.51(+0.91%) |
Jan 25, 2012 | 56.62 | 56.78 | 56.08 | 56.41 | 3,508,316 | -0.35(-0.62%) |
Jan 24, 2012 | 56.98 | 57.16 | 56.68 | 56.76 | 1,650,141 | -0.21(-0.36%) |
Jan 23, 2012 | 57.17 | 57.19 | 56.53 | 56.97 | 2,487,113 | -0.17(-0.29%) |
Jan 20, 2012 | 57.39 | 57.59 | 56.97 | 57.14 | 3,566,565 | -0.64(-1.11%) |
Jan 19, 2012 | 56.77 | 57.78 | 56.49 | 57.78 | 2,838,719 | +0.99(+1.74%) |
Jan 18, 2012 | 56.31 | 56.79 | 56.14 | 56.79 | 1,674,675 | +0.44(+0.78%) |
Jan 17, 2012 | 56.63 | 56.67 | 56.15 | 56.35 | 2,832,054 | +0.08(+0.15%) |
Jan 13, 2012 | 56.02 | 56.27 | 55.77 | 56.27 | 2,138,138 | -0.12(-0.21%) |
Jan 12, 2012 | 55.99 | 56.44 | 55.74 | 56.38 | 2,640,600 | +0.63(+1.13%) |
Jan 11, 2012 | 55.55 | 56.00 | 55.55 | 55.76 | 1,805,020 | +0.11(+0.20%) |
Jan 10, 2012 | 55.65 | 56.05 | 55.47 | 55.64 | 2,675,551 | +0.40(+0.72%) |
Jan 09, 2012 | 55.46 | 55.46 | 55.05 | 55.24 | 2,696,877 | +0.04(+0.08%) |
Jan 06, 2012 | 55.50 | 55.50 | 54.98 | 55.20 | 6,192,675 | -0.06(-0.11%) |
Jan 05, 2012 | 55.67 | 55.69 | 54.56 | 55.27 | 3,790,254 | -0.58(-1.04%) |
Jan 04, 2012 | 55.87 | 56.22 | 55.47 | 55.84 | 3,249,163 | +0.01(+0.01%) |
Dec 30, 2011 | 56.27 | 56.34 | 55.81 | 55.84 | 2,136,592 | -0.43(-0.76%) |
Dec 29, 2011 | 55.88 | 56.42 | 55.82 | 56.27 | 1,621,425 | +0.40(+0.72%) |
Dec 28, 2011 | 56.38 | 56.45 | 55.80 | 55.87 | 1,216,162 | -0.26(-0.47%) |
Dec 27, 2011 | 56.13 | 56.36 | 55.87 | 56.13 | 2,148,819 | -0.06(-0.11%) |
Dec 23, 2011 | 55.91 | 56.22 | 55.68 | 56.19 | 2,792,513 | +1.23(+2.24%) |
Dec 21, 2011 | 54.15 | 55.00 | 53.85 | 54.96 | 2,637,758 | +0.76(+1.40%) |
Dec 20, 2011 | 53.80 | 54.44 | 53.72 | 54.20 | 2,535,290 | +1.18(+2.23%) |
Dec 19, 2011 | 53.34 | 53.62 | 52.87 | 53.02 | 2,018,439 | -0.19(-0.36%) |
Dec 16, 2011 | 53.57 | 53.75 | 52.68 | 53.22 | 6,110,680 | +0.12(+0.23%) |
Dec 15, 2011 | 53.19 | 53.51 | 52.98 | 53.09 | 2,857,436 | +0.43(+0.83%) |
Dec 14, 2011 | 52.95 | 53.06 | 52.47 | 52.66 | 2,085,938 | -0.30(-0.57%) |
Dec 13, 2011 | 53.41 | 53.68 | 52.77 | 52.96 | 2,379,172 | -0.11(-0.21%) |
Dec 12, 2011 | 53.45 | 53.47 | 52.73 | 53.07 | 2,096,784 | -0.37(-0.68%) |
Dec 09, 2011 | 53.18 | 53.63 | 53.16 | 53.44 | 1,796,007 | +0.62(+1.18%) |
Dec 08, 2011 | 53.47 | 53.59 | 52.75 | 52.81 | 2,603,801 | -0.72(-1.35%) |
Dec 07, 2011 | 53.80 | 53.87 | 53.40 | 53.54 | 3,031,283 | -0.23(-0.44%) |
Dec 06, 2011 | 53.70 | 54.17 | 53.57 | 53.77 | 2,170,723 | -0.14(-0.26%) |
Dec 05, 2011 | 54.22 | 54.29 | 53.56 | 53.91 | 3,658,112 | +0.20(+0.37%) |
Dec 02, 2011 | 54.91 | 55.08 | 53.30 | 53.71 | 3,508,588 | -0.80(-1.47%) |
Dec 01, 2011 | 53.93 | 54.86 | 53.91 | 54.51 | 2,748,062 | +0.57(+1.06%) |
Nov 30, 2011 | 53.86 | 54.43 | 53.65 | 53.94 | 4,340,227 | +1.13(+2.14%) |
Nov 29, 2011 | 53.35 | 53.35 | 52.70 | 52.81 | 3,831,772 | -0.34(-0.64%) |
Nov 28, 2011 | 52.34 | 53.15 | 51.78 | 53.15 | 8,639,016 | +1.78(+3.46%) |
Nov 25, 2011 | 50.43 | 51.94 | 50.42 | 51.37 | 2,938,029 | +0.98(+1.95%) |
Nov 23, 2011 | 50.26 | 50.81 | 50.11 | 50.39 | 3,639,191 | -0.35(-0.70%) |
Nov 22, 2011 | 50.77 | 51.06 | 50.13 | 50.74 | 3,371,510 | -0.01(-0.03%) |
Nov 21, 2011 | 50.53 | 51.03 | 49.31 | 50.75 | 12,524,033 | -0.42(-0.81%) |
Nov 18, 2011 | 51.51 | 51.59 | 51.06 | 51.17 | 9,730,975 | -0.04(-0.08%) |
Nov 17, 2011 | 51.61 | 51.77 | 50.69 | 51.21 | 4,248,783 | -0.52(-1.01%) |
Nov 16, 2011 | 52.53 | 52.68 | 51.63 | 51.74 | 3,475,654 | -1.31(-2.47%) |
Nov 15, 2011 | 52.55 | 53.24 | 52.47 | 53.04 | 2,063,205 | +0.34(+0.65%) |
Nov 14, 2011 | 52.69 | 53.11 | 52.62 | 52.70 | 2,198,196 | -0.05(-0.09%) |
Nov 11, 2011 | 52.42 | 53.02 | 52.31 | 52.75 | 2,537,276 | +0.88(+1.69%) |
Nov 10, 2011 | 52.67 | 52.74 | 51.63 | 51.87 | 3,827,944 | -0.56(-1.07%) |
Nov 09, 2011 | 52.48 | 52.83 | 52.17 | 52.43 | 4,069,307 | -0.98(-1.84%) |
Nov 08, 2011 | 53.43 | 53.74 | 52.83 | 53.41 | 3,242,232 | +0.09(+0.17%) |
Nov 07, 2011 | 52.08 | 53.43 | 51.76 | 53.32 | 3,730,510 | +1.19(+2.27%) |
Nov 04, 2011 | 51.46 | 52.14 | 50.92 | 52.14 | 4,309,778 | +0.29(+0.57%) |
Nov 03, 2011 | 51.21 | 51.93 | 50.83 | 51.84 | 2,072,107 | +1.07(+2.11%) |
Nov 02, 2011 | 50.92 | 51.30 | 50.65 | 50.78 | 2,889,174 | +0.36(+0.72%) |
Nov 01, 2011 | 50.80 | 51.14 | 50.07 | 50.41 | 3,977,753 | -1.30(-2.52%) |
Oct 31, 2011 | 51.29 | 52.46 | 51.16 | 51.72 | 4,802,396 | +0.32(+0.62%) |
Oct 28, 2011 | 51.59 | 52.25 | 51.14 | 51.40 | 3,295,028 | -0.15(-0.29%) |
Oct 27, 2011 | 53.16 | 53.35 | 51.25 | 51.55 | 4,636,761 | -0.48(-0.92%) |
Oct 26, 2011 | 53.79 | 53.79 | 51.54 | 52.02 | 6,466,082 | -1.73(-3.22%) |
Oct 25, 2011 | 53.60 | 54.44 | 53.18 | 53.75 | 4,806,332 | +0.11(+0.20%) |
Oct 24, 2011 | 52.73 | 53.73 | 52.17 | 53.64 | 3,239,210 | +0.91(+1.72%) |
Oct 21, 2011 | 52.06 | 52.74 | 51.54 | 52.74 | 3,114,786 | +1.16(+2.25%) |
Oct 20, 2011 | 51.61 | 51.82 | 50.97 | 51.58 | 2,008,504 | +0.16(+0.30%) |
Oct 19, 2011 | 51.72 | 52.25 | 51.25 | 51.42 | 1,800,359 | -0.35(-0.67%) |
Oct 18, 2011 | 50.97 | 52.07 | 50.58 | 51.77 | 2,875,782 | +0.86(+1.69%) |
Oct 17, 2011 | 51.61 | 52.09 | 50.80 | 50.91 | 3,635,252 | -0.87(-1.67%) |
Oct 14, 2011 | 52.47 | 52.53 | 51.60 | 51.78 | 2,560,911 | -0.29(-0.55%) |
Oct 13, 2011 | 51.72 | 52.19 | 51.29 | 52.06 | 1,670,145 | +0.19(+0.37%) |
Oct 12, 2011 | 52.21 | 52.41 | 51.76 | 51.87 | 2,108,978 | -0.13(-0.25%) |
Oct 11, 2011 | 51.42 | 52.19 | 51.42 | 52.00 | 2,344,110 | +0.39(+0.75%) |
Oct 10, 2011 | 51.27 | 51.65 | 50.77 | 51.61 | 2,264,535 | +1.19(+2.36%) |
Oct 07, 2011 | 50.15 | 50.97 | 49.79 | 50.42 | 3,501,407 | +0.59(+1.19%) |
Oct 06, 2011 | 49.82 | 50.24 | 49.45 | 49.83 | 3,156,603 | +0.44(+0.88%) |
Oct 05, 2011 | 49.81 | 50.26 | 49.04 | 49.39 | 4,365,205 | -0.14(-0.29%) |
Oct 04, 2011 | 48.00 | 49.58 | 47.95 | 49.53 | 3,303,511 | +1.05(+2.16%) |
Oct 03, 2011 | 49.49 | 49.94 | 48.45 | 48.49 | 3,995,679 | -1.01(-2.04%) |
Sep 30, 2011 | 48.85 | 50.01 | 48.74 | 49.49 | 4,913,340 | +0.10(+0.21%) |
Sep 29, 2011 | 50.59 | 50.69 | 48.38 | 49.39 | 5,311,758 | -0.57(-1.13%) |
Sep 28, 2011 | 50.63 | 51.04 | 49.90 | 49.96 | 2,687,525 | -0.65(-1.28%) |
Sep 27, 2011 | 51.22 | 51.26 | 50.22 | 50.60 | 4,299,123 | +0.33(+0.66%) |
Sep 26, 2011 | 49.73 | 50.28 | 49.19 | 50.27 | 7,069,130 | +1.15(+2.34%) |
Sep 23, 2011 | 50.07 | 50.91 | 48.88 | 49.12 | 7,011,051 | -0.72(-1.44%) |
Sep 22, 2011 | 48.29 | 50.56 | 48.22 | 49.83 | 7,924,023 | +0.33(+0.67%) |
Sep 21, 2011 | 51.42 | 51.60 | 49.50 | 49.50 | 5,950,087 | -1.90(-3.70%) |
Sep 20, 2011 | 52.42 | 52.46 | 51.32 | 51.40 | 4,495,415 | -0.85(-1.63%) |
Sep 19, 2011 | 51.14 | 52.49 | 50.99 | 52.25 | 5,205,734 | +0.45(+0.87%) |
Sep 16, 2011 | 51.29 | 51.93 | 50.77 | 51.80 | 6,016,572 | +0.40(+0.78%) |
Sep 15, 2011 | 50.26 | 51.44 | 50.26 | 51.40 | 2,991,645 | +1.27(+2.53%) |
Sep 14, 2011 | 49.79 | 50.76 | 49.47 | 50.13 | 4,120,341 | +0.59(+1.20%) |
Sep 13, 2011 | 49.48 | 50.57 | 49.17 | 49.54 | 4,535,837 | +0.32(+0.65%) |
Sep 12, 2011 | 48.04 | 49.26 | 48.04 | 49.22 | 3,709,938 | +0.46(+0.94%) |
Sep 09, 2011 | 48.49 | 49.04 | 48.06 | 48.77 | 3,737,596 | -0.25(-0.51%) |
Sep 08, 2011 | 49.43 | 49.74 | 48.94 | 49.02 | 2,547,325 | -0.68(-1.37%) |
Sep 07, 2011 | 49.13 | 49.86 | 48.67 | 49.70 | 2,448,526 | +1.17(+2.41%) |
Sep 06, 2011 | 47.47 | 48.60 | 47.08 | 48.53 | 3,445,852 | -0.10(-0.21%) |
Sep 02, 2011 | 49.15 | 49.51 | 48.47 | 48.63 | 3,232,914 | -1.14(-2.30%) |
Sep 01, 2011 | 50.69 | 51.05 | 49.71 | 49.77 | 3,453,151 | -0.78(-1.54%) |
Aug 31, 2011 | 50.82 | 50.93 | 50.20 | 50.55 | 2,663,021 | +0.06(+0.12%) |
Aug 30, 2011 | 49.88 | 50.81 | 49.40 | 50.49 | 3,219,721 | +0.53(+1.06%) |
Aug 29, 2011 | 49.78 | 50.22 | 49.33 | 49.96 | 2,771,107 | +0.55(+1.12%) |
Aug 26, 2011 | 48.37 | 49.42 | 47.56 | 49.40 | 2,731,740 | +0.82(+1.68%) |
Aug 25, 2011 | 49.59 | 49.74 | 48.38 | 48.59 | 2,971,741 | -0.82(-1.67%) |
Aug 24, 2011 | 48.41 | 49.43 | 48.24 | 49.41 | 2,535,681 | +0.93(+1.92%) |
Aug 23, 2011 | 47.37 | 48.55 | 47.29 | 48.48 | 3,752,411 | +1.32(+2.80%) |
Aug 22, 2011 | 47.48 | 47.73 | 46.81 | 47.16 | 2,950,711 | +0.36(+0.76%) |
Aug 19, 2011 | 46.09 | 47.37 | 45.98 | 46.80 | 4,494,986 | +0.01(+0.01%) |
Aug 18, 2011 | 47.04 | 47.19 | 46.08 | 46.79 | 6,189,684 | -1.22(-2.54%) |
Aug 17, 2011 | 47.89 | 48.33 | 47.63 | 48.02 | 3,509,206 | +0.34(+0.71%) |
Aug 16, 2011 | 47.21 | 48.51 | 46.79 | 47.68 | 4,720,775 | +0.29(+0.61%) |
Aug 15, 2011 | 47.10 | 47.54 | 46.82 | 47.39 | 4,494,268 | +0.77(+1.65%) |
Aug 12, 2011 | 46.98 | 47.45 | 45.91 | 46.62 | 4,836,823 | +0.19(+0.41%) |
Aug 11, 2011 | 45.18 | 47.01 | 44.76 | 46.43 | 4,891,018 | +1.33(+2.95%) |
Aug 10, 2011 | 46.86 | 47.08 | 44.97 | 45.10 | 7,126,375 | -2.70(-5.66%) |
Aug 09, 2011 | 48.33 | 47.88 | 45.23 | 47.81 | 12,237,399 | +1.34(+2.87%) |
Aug 08, 2011 | 48.33 | 49.15 | 46.38 | 46.47 | 7,260,592 | -2.64(-5.38%) |
Aug 05, 2011 | 48.59 | 49.90 | 48.55 | 49.11 | 9,510,630 | +1.01(+2.10%) |
Aug 04, 2011 | 49.15 | 49.21 | 48.09 | 48.10 | 4,941,568 | -1.51(-3.04%) |
Aug 03, 2011 | 49.60 | 49.92 | 48.80 | 49.61 | 5,089,606 | -0.08(-0.16%) |
Aug 02, 2011 | 49.88 | 50.66 | 49.65 | 49.69 | 6,203,418 | -0.53(-1.05%) |
Aug 01, 2011 | 51.08 | 51.33 | 49.53 | 50.22 | 5,180,511 | -0.86(-1.68%) |
Jul 29, 2011 | 50.33 | 51.89 | 50.31 | 51.08 | 5,122,244 | +0.30(+0.58%) |
Jul 28, 2011 | 52.24 | 52.51 | 50.21 | 50.78 | 7,329,770 | -1.46(-2.80%) |
Jul 27, 2011 | 54.15 | 54.35 | 52.08 | 52.24 | 4,345,324 | -2.27(-4.16%) |
Jul 26, 2011 | 54.86 | 55.30 | 53.92 | 54.51 | 4,578,196 | +1.03(+1.92%) |
Jul 25, 2011 | 53.22 | 53.78 | 52.97 | 53.48 | 2,245,790 | -0.20(-0.38%) |
Jul 22, 2011 | 53.73 | 53.77 | 53.61 | 53.69 | 1,886,689 | -0.38(-0.70%) |
Jul 21, 2011 | 53.14 | 54.22 | 53.01 | 54.06 | 2,661,002 | +1.24(+2.35%) |
Jul 20, 2011 | 52.88 | 53.15 | 52.60 | 52.82 | 2,122,480 | -0.05(-0.10%) |
Jul 19, 2011 | 52.28 | 53.06 | 52.25 | 52.88 | 2,655,168 | +0.65(+1.24%) |
Jul 18, 2011 | 52.69 | 52.70 | 51.91 | 52.23 | 2,333,715 | -0.63(-1.19%) |
Jul 15, 2011 | 53.59 | 53.59 | 52.34 | 52.86 | 3,444,211 | -0.56(-1.05%) |
Jul 14, 2011 | 53.71 | 53.77 | 53.24 | 53.42 | 2,334,434 | -0.32(-0.59%) |
Jul 13, 2011 | 54.00 | 54.55 | 53.58 | 53.73 | 2,705,350 | -0.03(-0.05%) |
Jul 12, 2011 | 53.87 | 53.96 | 53.45 | 53.76 | 2,929,536 | -0.18(-0.34%) |
Jul 11, 2011 | 53.77 | 54.03 | 53.63 | 53.94 | 2,570,506 | -0.36(-0.66%) |
Jul 08, 2011 | 54.35 | 54.65 | 54.17 | 54.30 | 3,070,776 | -0.57(-1.04%) |
Jul 07, 2011 | 55.46 | 55.46 | 54.79 | 54.87 | 2,891,845 | -0.18(-0.32%) |
Jul 06, 2011 | 54.61 | 55.26 | 54.58 | 55.05 | 3,467,318 | +0.44(+0.80%) |
Jul 05, 2011 | 55.06 | 55.06 | 54.39 | 54.61 | 1,942,858 | -0.67(-1.22%) |
Jul 01, 2011 | 54.54 | 55.31 | 54.42 | 55.29 | 1,780,407 | +0.67(+1.24%) |
Jun 30, 2011 | 54.23 | 54.81 | 54.02 | 54.61 | 2,204,762 | +0.40(+0.75%) |
Jun 29, 2011 | 53.72 | 54.38 | 53.65 | 54.21 | 2,417,387 | +0.63(+1.17%) |
Jun 28, 2011 | 53.82 | 53.85 | 53.44 | 53.58 | 2,448,720 | -0.16(-0.29%) |
Jun 27, 2011 | 53.57 | 53.88 | 53.30 | 53.73 | 1,768,494 | +0.32(+0.59%) |
Jun 24, 2011 | 53.81 | 53.83 | 53.36 | 53.42 | 2,824,383 | -0.33(-0.61%) |
Jun 23, 2011 | 53.88 | 53.98 | 52.99 | 53.75 | 2,686,560 | -0.22(-0.40%) |
Jun 22, 2011 | 54.39 | 54.59 | 53.92 | 53.96 | 2,535,366 | -0.43(-0.79%) |
Jun 21, 2011 | 54.44 | 54.60 | 54.09 | 54.40 | 2,763,525 | +0.21(+0.39%) |
Jun 20, 2011 | 54.29 | 54.36 | 54.11 | 54.19 | 6,147,429 | +0.22(+0.41%) |
Jun 17, 2011 | 54.27 | 54.73 | 53.82 | 53.96 | 4,650,557 | +0.07(+0.13%) |
Jun 16, 2011 | 53.67 | 54.19 | 53.48 | 53.90 | 3,696,298 | +0.19(+0.35%) |
Jun 15, 2011 | 53.34 | 53.96 | 53.28 | 53.71 | 3,287,996 | -0.01(-0.01%) |
Jun 14, 2011 | 53.55 | 53.96 | 53.36 | 53.71 | 3,783,781 | +0.53(+0.99%) |
Jun 13, 2011 | 52.42 | 53.34 | 52.28 | 53.19 | 4,519,134 | +1.05(+2.02%) |
Jun 10, 2011 | 52.37 | 52.61 | 52.08 | 52.14 | 3,565,597 | -0.40(-0.76%) |
Jun 09, 2011 | 52.02 | 52.62 | 51.80 | 52.53 | 2,811,208 | +0.52(+1.00%) |
Jun 08, 2011 | 52.08 | 52.44 | 51.95 | 52.01 | 3,556,586 | -0.11(-0.22%) |
Jun 07, 2011 | 52.24 | 52.42 | 52.11 | 52.13 | 3,379,734 | -0.06(-0.12%) |
Jun 06, 2011 | 51.39 | 52.34 | 51.33 | 52.19 | 4,745,448 | +0.74(+1.44%) |
Jun 03, 2011 | 51.08 | 51.57 | 50.65 | 51.45 | 3,796,380 | -1.06(-2.02%) |
May 24, 2011 | 52.88 | 52.99 | 52.45 | 52.51 | 3,569,892 | -0.42(-0.80%) |
May 23, 2011 | 52.79 | 53.31 | 52.63 | 52.93 | 2,744,596 | -0.35(-0.65%) |
May 20, 2011 | 53.69 | 53.69 | 53.13 | 53.28 | 2,536,484 | -0.42(-0.78%) |
May 19, 2011 | 53.78 | 54.00 | 53.50 | 53.70 | 1,565,782 | +0.25(+0.46%) |
May 18, 2011 | 53.17 | 53.56 | 52.86 | 53.45 | 1,964,125 | +0.30(+0.57%) |
May 17, 2011 | 53.34 | 53.70 | 52.67 | 53.15 | 3,003,428 | -0.52(-0.97%) |
May 16, 2011 | 53.03 | 53.79 | 52.95 | 53.67 | 3,652,627 | +0.50(+0.94%) |
May 13, 2011 | 53.47 | 53.70 | 53.05 | 53.17 | 2,500,132 | -0.32(-0.60%) |
May 12, 2011 | 52.99 | 53.68 | 52.94 | 53.49 | 2,314,554 | +0.46(+0.87%) |
May 11, 2011 | 53.11 | 53.58 | 52.93 | 53.03 | 3,406,502 | -0.05(-0.09%) |
May 10, 2011 | 53.60 | 53.75 | 53.05 | 53.07 | 3,280,408 | -0.32(-0.60%) |
May 09, 2011 | 53.46 | 53.78 | 53.20 | 53.40 | 2,553,997 | -0.01(-0.02%) |
May 06, 2011 | 53.76 | 53.98 | 53.16 | 53.41 | 3,067,170 | +0.09(+0.18%) |
May 05, 2011 | 52.65 | 53.71 | 52.45 | 53.32 | 3,440,330 | +0.60(+1.14%) |
May 04, 2011 | 53.39 | 53.68 | 52.63 | 52.71 | 6,527,507 | -0.65(-1.23%) |
May 03, 2011 | 52.45 | 53.56 | 52.44 | 53.37 | 3,426,269 | +0.77(+1.46%) |