Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 55.46 | 55.59 | 55.00 | 55.17 | 48,053 | -0.41(-0.74%) |
Apr 27, 2012 | 55.68 | 55.85 | 55.28 | 55.58 | 30,620 | -0.82(-1.45%) |
Apr 26, 2012 | 55.37 | 56.80 | 55.37 | 56.40 | 35,503 | +1.68(+3.07%) |
Apr 25, 2012 | 54.59 | 54.94 | 54.36 | 54.72 | 42,137 | +1.64(+3.09%) |
Apr 24, 2012 | 52.54 | 53.41 | 52.54 | 53.08 | 29,998 | +0.88(+1.69%) |
Apr 23, 2012 | 52.31 | 52.51 | 51.70 | 52.20 | 42,916 | -1.90(-3.51%) |
Apr 20, 2012 | 53.88 | 54.61 | 53.88 | 54.10 | 18,165 | +0.50(+0.93%) |
Apr 19, 2012 | 53.79 | 54.32 | 53.21 | 53.60 | 39,128 | -1.55(-2.81%) |
Apr 18, 2012 | 54.82 | 55.57 | 54.82 | 55.15 | 31,147 | -0.71(-1.27%) |
Apr 17, 2012 | 54.98 | 55.87 | 54.69 | 55.86 | 27,016 | +1.84(+3.41%) |
Apr 16, 2012 | 54.00 | 54.11 | 52.95 | 54.02 | 58,942 | +1.41(+2.68%) |
Apr 13, 2012 | 54.00 | 54.07 | 52.34 | 52.61 | 80,561 | -2.84(-5.12%) |
Apr 12, 2012 | 54.27 | 55.60 | 54.11 | 55.45 | 50,298 | +1.12(+2.06%) |
Apr 11, 2012 | 55.12 | 55.12 | 53.92 | 54.33 | 115,226 | +1.08(+2.03%) |
Apr 10, 2012 | 54.49 | 55.15 | 50.33 | 53.25 | 131,211 | -2.02(-3.65%) |
Apr 09, 2012 | 55.60 | 55.70 | 54.74 | 55.27 | 75,622 | -0.43(-0.78%) |
Apr 05, 2012 | 55.57 | 56.38 | 55.21 | 55.70 | 79,701 | -2.99(-5.09%) |
Apr 04, 2012 | 58.88 | 58.88 | 58.08 | 58.69 | 77,455 | -1.90(-3.14%) |
Apr 03, 2012 | 61.22 | 61.53 | 60.26 | 60.59 | 74,886 | -0.81(-1.32%) |
Apr 02, 2012 | 59.74 | 61.71 | 59.74 | 61.40 | 41,533 | +0.89(+1.47%) |
Mar 30, 2012 | 60.21 | 60.59 | 59.70 | 60.51 | 41,183 | +1.06(+1.78%) |
Mar 29, 2012 | 58.69 | 59.46 | 58.39 | 59.45 | 92,640 | -1.26(-2.07%) |
Mar 28, 2012 | 61.53 | 61.80 | 60.47 | 60.71 | 67,737 | -1.42(-2.29%) |
Mar 27, 2012 | 62.56 | 62.70 | 62.13 | 62.13 | 39,514 | -0.31(-0.50%) |
Mar 26, 2012 | 62.35 | 62.67 | 62.05 | 62.44 | 119,975 | +1.90(+3.14%) |
Mar 23, 2012 | 59.59 | 60.54 | 59.40 | 60.54 | 285,619 | +1.54(+2.62%) |
Mar 22, 2012 | 58.80 | 59.33 | 58.42 | 59.00 | 38,054 | -0.65(-1.10%) |
Mar 21, 2012 | 59.54 | 59.81 | 59.14 | 59.65 | 36,503 | -0.15(-0.25%) |
Mar 20, 2012 | 59.72 | 60.03 | 59.12 | 59.80 | 75,753 | -2.51(-4.03%) |
Mar 19, 2012 | 61.72 | 62.50 | 61.47 | 62.31 | 42,850 | -0.03(-0.05%) |
Mar 16, 2012 | 63.00 | 63.13 | 62.28 | 62.34 | 43,012 | -1.13(-1.78%) |
Mar 15, 2012 | 62.85 | 63.58 | 62.75 | 63.47 | 301,462 | +0.78(+1.24%) |
Mar 14, 2012 | 63.66 | 63.67 | 62.50 | 62.69 | 35,505 | +0.03(+0.05%) |
Mar 13, 2012 | 62.18 | 62.69 | 61.52 | 62.66 | 47,667 | -0.04(-0.06%) |
Mar 12, 2012 | 62.46 | 62.85 | 62.00 | 62.70 | 27,337 | +0.99(+1.60%) |
Mar 09, 2012 | 61.23 | 62.02 | 60.84 | 61.71 | 63,478 | +0.23(+0.37%) |
Mar 08, 2012 | 60.09 | 61.69 | 59.80 | 61.48 | 79,709 | +3.52(+6.07%) |
Mar 07, 2012 | 57.46 | 58.12 | 57.24 | 57.96 | 39,624 | +1.10(+1.93%) |
Mar 06, 2012 | 58.32 | 58.32 | 56.74 | 56.86 | 132,906 | -4.24(-6.94%) |
Mar 05, 2012 | 61.09 | 61.24 | 60.33 | 61.10 | 30,881 | +0.08(+0.13%) |
Mar 02, 2012 | 61.41 | 61.47 | 60.77 | 61.02 | 43,542 | -0.28(-0.46%) |
Mar 01, 2012 | 60.83 | 61.34 | 60.71 | 61.30 | 29,743 | +0.74(+1.22%) |
Feb 29, 2012 | 61.94 | 62.20 | 60.50 | 60.56 | 36,417 | -1.34(-2.16%) |
Feb 28, 2012 | 61.77 | 62.22 | 61.44 | 61.90 | 30,181 | +0.13(+0.21%) |
Feb 27, 2012 | 61.02 | 62.04 | 60.79 | 61.77 | 125,525 | -2.01(-3.15%) |
Feb 24, 2012 | 63.17 | 64.01 | 63.01 | 63.78 | 73,846 | +1.09(+1.74%) |
Feb 23, 2012 | 61.40 | 62.80 | 60.93 | 62.69 | 42,728 | -0.71(-1.12%) |
Feb 22, 2012 | 63.41 | 63.66 | 63.10 | 63.40 | 35,836 | -0.03(-0.05%) |
Feb 21, 2012 | 63.61 | 63.95 | 63.00 | 63.43 | 46,362 | +0.42(+0.66%) |
Feb 17, 2012 | 63.13 | 63.30 | 62.46 | 63.01 | 38,541 | +1.59(+2.59%) |
Feb 16, 2012 | 60.20 | 61.49 | 59.90 | 61.42 | 44,232 | +0.81(+1.34%) |
Feb 15, 2012 | 61.58 | 61.58 | 60.25 | 60.61 | 74,630 | -0.78(-1.27%) |
Feb 14, 2012 | 61.33 | 61.74 | 60.96 | 61.39 | 115,237 | -1.06(-1.70%) |
Feb 13, 2012 | 62.24 | 62.55 | 61.76 | 62.45 | 155,923 | +1.24(+2.03%) |
Feb 10, 2012 | 60.48 | 61.41 | 60.32 | 61.21 | 107,788 | -1.35(-2.16%) |
Feb 09, 2012 | 62.41 | 62.56 | 61.56 | 62.56 | 164,839 | +2.81(+4.70%) |
Feb 08, 2012 | 59.90 | 60.00 | 58.97 | 59.75 | 49,616 | +0.35(+0.59%) |
Feb 07, 2012 | 58.52 | 59.42 | 58.20 | 59.40 | 80,177 | -0.25(-0.42%) |
Feb 06, 2012 | 59.57 | 59.94 | 59.43 | 59.65 | 106,240 | -0.33(-0.55%) |
Feb 03, 2012 | 59.46 | 59.99 | 59.00 | 59.98 | 55,533 | +2.01(+3.47%) |
Feb 02, 2012 | 57.90 | 58.29 | 57.67 | 57.97 | 26,143 | +0.32(+0.56%) |
Feb 01, 2012 | 57.40 | 57.92 | 57.22 | 57.65 | 53,939 | +2.02(+3.63%) |
Jan 31, 2012 | 56.67 | 56.82 | 55.15 | 55.63 | 59,496 | -0.07(-0.13%) |
Jan 30, 2012 | 55.12 | 55.91 | 54.88 | 55.70 | 50,926 | -0.80(-1.42%) |
Jan 27, 2012 | 55.87 | 56.60 | 55.69 | 56.50 | 41,702 | +0.09(+0.16%) |
Jan 26, 2012 | 57.00 | 57.29 | 56.31 | 56.41 | 93,433 | +0.91(+1.64%) |
Jan 25, 2012 | 53.59 | 55.62 | 53.17 | 55.50 | 65,974 | +1.65(+3.06%) |
Jan 24, 2012 | 52.86 | 54.00 | 52.86 | 53.85 | 56,475 | -0.62(-1.14%) |
Jan 23, 2012 | 54.89 | 55.28 | 53.84 | 54.47 | 128,815 | -0.14(-0.26%) |
Jan 20, 2012 | 54.01 | 54.61 | 54.01 | 54.61 | 62,146 | +0.92(+1.71%) |
Jan 19, 2012 | 53.52 | 53.70 | 52.63 | 53.69 | 49,383 | +0.34(+0.64%) |
Jan 18, 2012 | 52.53 | 53.46 | 52.53 | 53.35 | 110,793 | +1.70(+3.29%) |
Jan 17, 2012 | 51.40 | 52.12 | 51.40 | 51.65 | 143,627 | +3.57(+7.43%) |
Jan 13, 2012 | 47.78 | 48.15 | 46.96 | 48.08 | 83,951 | -1.33(-2.69%) |
Jan 12, 2012 | 49.53 | 49.76 | 48.70 | 49.41 | 59,568 | +0.71(+1.46%) |
Jan 11, 2012 | 48.59 | 48.74 | 48.14 | 48.70 | 42,076 | -0.18(-0.37%) |
Jan 10, 2012 | 48.90 | 49.22 | 48.68 | 48.88 | 121,017 | +1.72(+3.65%) |
Jan 09, 2012 | 47.58 | 47.58 | 46.50 | 47.16 | 63,783 | +0.84(+1.81%) |
Jan 06, 2012 | 47.08 | 47.08 | 45.97 | 46.32 | 61,670 | -1.20(-2.53%) |
Jan 05, 2012 | 47.49 | 47.62 | 47.00 | 47.52 | 68,823 | +0.27(+0.57%) |
Jan 04, 2012 | 47.09 | 47.48 | 46.76 | 47.25 | 61,547 | +3.39(+7.73%) |
Dec 30, 2011 | 43.71 | 44.19 | 43.71 | 43.86 | 71,752 | +0.15(+0.34%) |
Dec 29, 2011 | 43.00 | 43.71 | 42.69 | 43.71 | 105,137 | +0.88(+2.05%) |
Dec 28, 2011 | 44.06 | 44.06 | 42.61 | 42.83 | 119,998 | -2.34(-5.18%) |
Dec 27, 2011 | 45.23 | 45.30 | 44.96 | 45.17 | 124,854 | +0.17(+0.38%) |
Dec 23, 2011 | 44.74 | 45.77 | 44.62 | 45.00 | 77,269 | +0.88(+1.98%) |
Dec 21, 2011 | 44.42 | 44.45 | 43.80 | 44.12 | 241,714 | +0.38(+0.88%) |
Dec 20, 2011 | 42.70 | 43.80 | 42.70 | 43.74 | 148,751 | +3.36(+8.32%) |
Dec 19, 2011 | 41.70 | 41.80 | 40.24 | 40.38 | 192,041 | -1.01(-2.44%) |
Dec 16, 2011 | 41.54 | 41.74 | 41.02 | 41.39 | 183,051 | -0.32(-0.77%) |
Dec 15, 2011 | 42.15 | 42.20 | 41.21 | 41.71 | 233,889 | +0.45(+1.09%) |
Dec 14, 2011 | 41.54 | 41.85 | 41.02 | 41.26 | 163,667 | -0.99(-2.34%) |
Dec 13, 2011 | 43.48 | 43.81 | 42.00 | 42.25 | 151,083 | -1.59(-3.63%) |
Dec 12, 2011 | 43.88 | 44.14 | 43.47 | 43.84 | 280,843 | -1.96(-4.28%) |
Dec 09, 2011 | 44.70 | 45.90 | 43.49 | 45.80 | 72,884 | +2.33(+5.36%) |
Dec 08, 2011 | 44.05 | 44.16 | 43.47 | 43.47 | 54,636 | -2.72(-5.89%) |
Dec 07, 2011 | 45.30 | 46.36 | 44.75 | 46.19 | 64,193 | +0.02(+0.04%) |
Dec 06, 2011 | 46.07 | 46.33 | 45.70 | 46.17 | 42,308 | -0.22(-0.47%) |
Dec 05, 2011 | 47.15 | 47.15 | 46.03 | 46.39 | 94,003 | +1.01(+2.23%) |
Dec 02, 2011 | 46.46 | 46.46 | 45.08 | 45.38 | 57,825 | +0.37(+0.82%) |
Dec 01, 2011 | 45.39 | 45.95 | 44.70 | 45.01 | 65,868 | -0.50(-1.10%) |
Nov 30, 2011 | 44.80 | 45.73 | 44.70 | 45.51 | 102,237 | +3.12(+7.36%) |
Nov 29, 2011 | 42.21 | 42.86 | 41.78 | 42.39 | 85,386 | -0.37(-0.87%) |
Nov 28, 2011 | 42.85 | 43.13 | 42.43 | 42.76 | 100,813 | +3.49(+8.89%) |
Nov 25, 2011 | 39.35 | 39.90 | 39.16 | 39.27 | 37,338 | +0.27(+0.69%) |
Nov 23, 2011 | 39.95 | 39.95 | 38.89 | 39.00 | 193,133 | -1.45(-3.58%) |
Nov 22, 2011 | 40.69 | 41.01 | 40.18 | 40.45 | 117,145 | -0.88(-2.13%) |
Nov 21, 2011 | 41.42 | 41.60 | 40.72 | 41.33 | 79,826 | -1.22(-2.87%) |
Nov 18, 2011 | 43.11 | 43.31 | 42.52 | 42.55 | 97,315 | +0.55(+1.31%) |
Nov 17, 2011 | 43.09 | 43.33 | 41.89 | 42.00 | 111,934 | -0.91(-2.12%) |
Nov 16, 2011 | 43.20 | 43.93 | 42.91 | 42.91 | 60,715 | -1.31(-2.96%) |
Nov 15, 2011 | 44.41 | 44.80 | 43.84 | 44.22 | 120,402 | -1.23(-2.71%) |
Nov 14, 2011 | 45.80 | 46.10 | 45.14 | 45.45 | 58,944 | -1.34(-2.86%) |
Nov 11, 2011 | 45.94 | 46.95 | 45.48 | 46.79 | 57,108 | +1.44(+3.18%) |
Nov 10, 2011 | 46.24 | 46.24 | 44.63 | 45.35 | 71,504 | +0.59(+1.32%) |
Nov 09, 2011 | 45.32 | 46.06 | 44.50 | 44.76 | 194,057 | -3.68(-7.60%) |
Nov 08, 2011 | 48.71 | 48.98 | 47.00 | 48.44 | 153,491 | +0.19(+0.39%) |
Nov 07, 2011 | 48.36 | 48.76 | 47.21 | 48.25 | 73,207 | +0.03(+0.06%) |
Nov 04, 2011 | 48.79 | 49.03 | 47.71 | 48.22 | 60,768 | -2.38(-4.70%) |
Nov 03, 2011 | 49.93 | 50.75 | 48.61 | 50.60 | 240,338 | +1.95(+4.01%) |
Nov 02, 2011 | 48.27 | 48.91 | 47.85 | 48.65 | 61,797 | +0.76(+1.59%) |
Nov 01, 2011 | 47.23 | 48.47 | 46.97 | 47.89 | 110,571 | -2.95(-5.80%) |
Oct 31, 2011 | 53.21 | 53.29 | 50.84 | 50.84 | 90,343 | -4.56(-8.23%) |
Oct 28, 2011 | 55.01 | 55.58 | 55.00 | 55.40 | 43,233 | -0.38(-0.68%) |
Oct 27, 2011 | 54.89 | 56.24 | 54.49 | 55.78 | 306,498 | +3.06(+5.80%) |
Oct 26, 2011 | 54.28 | 54.40 | 51.84 | 52.72 | 40,645 | +0.72(+1.38%) |
Oct 25, 2011 | 52.94 | 53.00 | 51.40 | 52.00 | 54,729 | +0.09(+0.17%) |
Oct 24, 2011 | 51.05 | 52.30 | 50.80 | 51.91 | 74,057 | +0.81(+1.59%) |
Oct 21, 2011 | 50.14 | 51.30 | 50.11 | 51.10 | 95,133 | +2.57(+5.30%) |
Oct 20, 2011 | 49.03 | 49.14 | 47.70 | 48.53 | 91,219 | -0.67(-1.36%) |
Oct 19, 2011 | 50.06 | 50.32 | 48.91 | 49.20 | 73,364 | -1.80(-3.53%) |
Oct 18, 2011 | 49.62 | 51.40 | 48.98 | 51.00 | 36,949 | +1.38(+2.78%) |
Oct 17, 2011 | 51.34 | 51.35 | 49.51 | 49.62 | 65,039 | -3.07(-5.83%) |
Oct 14, 2011 | 52.96 | 53.18 | 52.21 | 52.69 | 61,941 | +1.02(+1.97%) |
Oct 13, 2011 | 51.75 | 51.93 | 50.76 | 51.67 | 50,666 | -0.33(-0.63%) |
Oct 12, 2011 | 51.87 | 52.76 | 51.63 | 52.00 | 66,965 | +3.00(+6.12%) |
Oct 11, 2011 | 47.92 | 49.10 | 47.73 | 49.00 | 34,600 | +0.65(+1.34%) |
Oct 10, 2011 | 46.48 | 48.72 | 46.48 | 48.35 | 45,914 | +3.05(+6.73%) |
Oct 07, 2011 | 46.18 | 46.32 | 45.06 | 45.30 | 188,053 | -0.25(-0.55%) |
Oct 06, 2011 | 43.44 | 45.55 | 43.37 | 45.55 | 164,800 | +1.41(+3.19%) |
Oct 05, 2011 | 43.17 | 44.14 | 42.53 | 44.14 | 215,616 | +1.79(+4.23%) |
Oct 04, 2011 | 40.85 | 42.35 | 40.39 | 42.35 | 398,073 | -0.13(-0.31%) |
Oct 03, 2011 | 43.13 | 44.22 | 42.44 | 42.48 | 77,486 | -1.87(-4.22%) |
Sep 30, 2011 | 44.76 | 45.76 | 44.35 | 44.35 | 95,411 | -2.85(-6.04%) |
Sep 29, 2011 | 47.78 | 48.22 | 46.31 | 47.20 | 89,104 | +1.20(+2.61%) |
Sep 28, 2011 | 47.65 | 47.77 | 45.78 | 46.00 | 80,322 | -0.13(-0.28%) |
Sep 27, 2011 | 46.64 | 47.50 | 46.10 | 46.13 | 69,844 | +1.90(+4.30%) |
Sep 26, 2011 | 43.40 | 44.25 | 42.19 | 44.23 | 187,515 | +0.09(+0.20%) |
Sep 23, 2011 | 42.70 | 44.70 | 42.25 | 44.14 | 183,980 | -0.07(-0.16%) |
Sep 22, 2011 | 44.42 | 44.59 | 43.45 | 44.21 | 95,850 | -2.93(-6.22%) |
Sep 21, 2011 | 49.01 | 49.27 | 47.14 | 47.14 | 55,647 | -2.45(-4.94%) |
Sep 20, 2011 | 49.66 | 50.45 | 48.99 | 49.59 | 101,618 | +0.64(+1.31%) |
Sep 19, 2011 | 48.09 | 49.29 | 47.68 | 48.95 | 91,645 | -1.35(-2.68%) |
Sep 16, 2011 | 50.05 | 50.90 | 49.56 | 50.30 | 100,825 | +0.72(+1.45%) |
Sep 15, 2011 | 49.18 | 49.68 | 48.50 | 49.58 | 134,425 | +1.74(+3.64%) |
Sep 14, 2011 | 46.82 | 48.30 | 45.40 | 47.84 | 95,717 | +3.05(+6.81%) |
Sep 13, 2011 | 44.50 | 45.09 | 44.04 | 44.79 | 93,428 | +0.74(+1.68%) |
Sep 12, 2011 | 42.65 | 44.05 | 42.54 | 44.05 | 124,114 | +0.05(+0.11%) |
Sep 09, 2011 | 45.19 | 45.20 | 43.60 | 44.00 | 92,504 | -2.20(-4.76%) |
Sep 08, 2011 | 46.68 | 47.57 | 46.13 | 46.20 | 94,168 | -2.59(-5.31%) |
Sep 07, 2011 | 47.76 | 48.84 | 47.72 | 48.79 | 62,258 | +2.29(+4.92%) |
Sep 06, 2011 | 45.87 | 46.59 | 45.00 | 46.50 | 174,219 | -3.60(-7.19%) |
Sep 02, 2011 | 50.04 | 50.45 | 49.62 | 50.10 | 50,913 | -2.15(-4.11%) |
Sep 01, 2011 | 52.18 | 53.50 | 51.85 | 52.25 | 169,893 | -1.69(-3.13%) |
Aug 31, 2011 | 53.17 | 54.85 | 53.14 | 53.94 | 56,818 | +1.23(+2.33%) |
Aug 30, 2011 | 52.12 | 52.85 | 51.29 | 52.71 | 79,807 | -0.37(-0.70%) |
Aug 29, 2011 | 52.57 | 53.15 | 52.57 | 53.08 | 71,334 | +1.19(+2.29%) |
Aug 26, 2011 | 50.50 | 52.07 | 50.00 | 51.89 | 53,827 | +1.03(+2.03%) |
Aug 25, 2011 | 53.03 | 53.38 | 50.35 | 50.86 | 103,011 | -1.59(-3.03%) |
Aug 24, 2011 | 51.64 | 53.13 | 51.54 | 52.45 | 39,629 | +1.88(+3.72%) |
Aug 23, 2011 | 49.10 | 50.57 | 48.62 | 50.57 | 106,092 | +2.21(+4.57%) |
Aug 22, 2011 | 50.05 | 50.11 | 48.01 | 48.36 | 45,332 | -1.52(-3.05%) |
Aug 19, 2011 | 49.56 | 51.58 | 49.29 | 49.88 | 101,187 | -1.70(-3.30%) |
Aug 18, 2011 | 51.98 | 52.22 | 50.24 | 51.58 | 281,659 | -2.82(-5.18%) |
Aug 17, 2011 | 54.80 | 55.88 | 54.06 | 54.40 | 87,082 | +0.10(+0.18%) |
Aug 16, 2011 | 53.82 | 55.70 | 53.39 | 54.30 | 63,639 | -1.57(-2.81%) |
Aug 15, 2011 | 55.96 | 56.15 | 55.16 | 55.87 | 34,068 | +0.15(+0.27%) |
Aug 12, 2011 | 55.60 | 56.05 | 54.37 | 55.72 | 52,026 | +1.17(+2.14%) |
Aug 11, 2011 | 51.46 | 55.20 | 51.40 | 54.55 | 141,776 | +2.78(+5.37%) |
Aug 10, 2011 | 54.55 | 54.62 | 51.48 | 51.77 | 138,607 | -4.93(-8.69%) |
Aug 09, 2011 | 56.52 | 56.70 | 53.00 | 56.70 | 203,206 | +3.20(+5.98%) |
Aug 08, 2011 | 56.11 | 56.85 | 52.94 | 53.50 | 116,985 | -6.56(-10.92%) |
Aug 05, 2011 | 61.51 | 61.80 | 58.00 | 60.06 | 172,376 | -0.16(-0.27%) |
Aug 04, 2011 | 63.41 | 63.65 | 60.10 | 60.22 | 173,732 | -5.45(-8.30%) |
Aug 03, 2011 | 66.62 | 66.75 | 63.60 | 65.67 | 205,843 | -0.74(-1.11%) |
Aug 02, 2011 | 68.14 | 69.00 | 66.25 | 66.41 | 125,999 | -3.72(-5.30%) |
Aug 01, 2011 | 72.70 | 72.85 | 69.24 | 70.13 | 197,227 | -2.02(-2.80%) |
Jul 29, 2011 | 72.21 | 73.26 | 71.81 | 72.15 | 467,888 | -0.26(-0.36%) |
Jul 28, 2011 | 72.44 | 73.18 | 72.21 | 72.41 | 54,847 | -0.07(-0.10%) |
Jul 27, 2011 | 74.68 | 74.68 | 72.37 | 72.48 | 93,704 | -2.23(-2.98%) |
Jul 26, 2011 | 75.60 | 75.61 | 74.70 | 74.71 | 26,716 | -1.13(-1.49%) |
Jul 25, 2011 | 75.78 | 76.51 | 75.48 | 75.84 | 65,842 | +0.46(+0.61%) |
Jul 22, 2011 | 75.50 | 75.52 | 75.36 | 75.38 | 120,638 | +0.11(+0.15%) |
Jul 21, 2011 | 74.48 | 75.55 | 74.12 | 75.27 | 45,634 | +0.69(+0.93%) |
Jul 20, 2011 | 74.05 | 74.64 | 73.60 | 74.58 | 20,401 | +0.12(+0.16%) |
Jul 19, 2011 | 74.01 | 74.65 | 74.01 | 74.46 | 32,002 | +1.66(+2.28%) |
Jul 18, 2011 | 73.26 | 73.55 | 71.99 | 72.80 | 27,427 | -2.51(-3.33%) |
Jul 15, 2011 | 75.81 | 75.81 | 74.68 | 75.31 | 33,418 | +0.67(+0.90%) |
Jul 14, 2011 | 75.95 | 76.25 | 74.58 | 74.64 | 45,312 | +0.02(+0.03%) |
Jul 13, 2011 | 74.26 | 75.56 | 74.21 | 74.62 | 45,848 | +3.12(+4.36%) |
Jul 12, 2011 | 72.19 | 72.73 | 71.50 | 71.50 | 159,170 | +0.33(+0.46%) |
Jul 11, 2011 | 71.66 | 71.85 | 70.81 | 71.17 | 27,431 | -3.63(-4.85%) |
Jul 08, 2011 | 75.18 | 75.41 | 74.12 | 74.80 | 34,261 | -0.95(-1.25%) |
Jul 07, 2011 | 75.93 | 76.27 | 75.48 | 75.75 | 14,526 | -0.06(-0.08%) |
Jul 06, 2011 | 75.76 | 76.11 | 75.46 | 75.81 | 16,830 | -0.22(-0.29%) |
Jul 05, 2011 | 76.53 | 76.89 | 75.90 | 76.03 | 43,521 | +0.87(+1.16%) |
Jul 01, 2011 | 74.46 | 75.47 | 74.27 | 75.16 | 39,216 | -0.20(-0.27%) |
Jun 30, 2011 | 74.26 | 75.45 | 74.26 | 75.36 | 35,308 | +1.23(+1.66%) |
Jun 29, 2011 | 73.45 | 74.27 | 73.05 | 74.13 | 41,701 | +1.44(+1.98%) |
Jun 28, 2011 | 72.00 | 72.93 | 72.00 | 72.69 | 31,209 | +2.22(+3.15%) |
Jun 27, 2011 | 69.76 | 70.77 | 69.76 | 70.47 | 37,892 | +1.15(+1.66%) |
Jun 24, 2011 | 70.83 | 70.83 | 69.19 | 69.32 | 42,292 | -0.75(-1.07%) |
Jun 23, 2011 | 69.00 | 70.12 | 68.43 | 70.07 | 42,207 | +0.27(+0.39%) |
Jun 22, 2011 | 70.39 | 70.86 | 69.80 | 69.80 | 23,916 | -0.14(-0.20%) |
Jun 21, 2011 | 69.28 | 70.16 | 68.88 | 69.94 | 54,892 | +1.96(+2.88%) |
Jun 20, 2011 | 68.14 | 68.14 | 67.83 | 67.98 | 13,915 | +0.39(+0.58%) |
Jun 17, 2011 | 68.05 | 68.10 | 67.40 | 67.59 | 19,196 | +1.42(+2.15%) |
Jun 16, 2011 | 65.99 | 66.48 | 65.70 | 66.17 | 49,832 | +0.57(+0.87%) |
Jun 15, 2011 | 66.35 | 66.64 | 65.35 | 65.60 | 32,299 | -2.75(-4.02%) |
Jun 14, 2011 | 68.26 | 68.56 | 68.11 | 68.35 | 162,544 | +1.44(+2.15%) |
Jun 13, 2011 | 66.57 | 67.31 | 66.44 | 66.91 | 40,850 | +0.19(+0.28%) |
Jun 10, 2011 | 68.22 | 68.22 | 66.49 | 66.72 | 97,778 | -2.21(-3.21%) |
Jun 09, 2011 | 68.18 | 69.37 | 68.05 | 68.93 | 46,659 | +0.20(+0.29%) |
Jun 08, 2011 | 68.49 | 69.10 | 68.47 | 68.73 | 38,860 | -0.05(-0.07%) |
Jun 07, 2011 | 68.87 | 69.35 | 68.71 | 68.78 | 14,974 | +0.50(+0.73%) |
Jun 06, 2011 | 69.25 | 69.27 | 68.23 | 68.28 | 26,330 | -1.17(-1.68%) |
Jun 03, 2011 | 68.29 | 69.86 | 68.29 | 69.45 | 21,648 | +1.94(+2.87%) |
May 24, 2011 | 68.25 | 68.33 | 67.24 | 67.51 | 27,250 | +0.88(+1.32%) |
May 23, 2011 | 66.64 | 66.90 | 66.19 | 66.63 | 36,488 | -2.36(-3.42%) |
May 20, 2011 | 70.24 | 70.37 | 68.57 | 68.99 | 27,847 | -2.49(-3.48%) |
May 19, 2011 | 71.60 | 71.75 | 70.59 | 71.48 | 28,678 | +1.01(+1.43%) |
May 18, 2011 | 70.01 | 70.70 | 69.87 | 70.47 | 17,126 | +0.37(+0.53%) |
May 17, 2011 | 69.34 | 70.30 | 69.23 | 70.10 | 33,472 | -0.34(-0.48%) |
May 16, 2011 | 70.07 | 71.52 | 69.92 | 70.44 | 24,560 | -0.85(-1.19%) |
May 13, 2011 | 72.36 | 72.36 | 70.68 | 71.29 | 48,648 | -1.37(-1.89%) |
May 12, 2011 | 72.20 | 72.96 | 71.29 | 72.66 | 71,099 | +0.97(+1.35%) |
May 11, 2011 | 72.90 | 72.90 | 71.42 | 71.69 | 36,113 | -1.87(-2.54%) |
May 10, 2011 | 73.71 | 73.81 | 73.09 | 73.56 | 15,709 | +0.78(+1.07%) |
May 09, 2011 | 72.49 | 72.95 | 72.00 | 72.78 | 25,590 | +0.12(+0.17%) |
May 06, 2011 | 74.60 | 74.75 | 72.45 | 72.66 | 22,046 | -0.84(-1.14%) |
May 05, 2011 | 73.72 | 74.22 | 73.10 | 73.50 | 24,436 | -1.85(-2.46%) |
May 04, 2011 | 76.70 | 76.72 | 75.14 | 75.35 | 22,409 | -0.80(-1.05%) |
May 03, 2011 | 76.71 | 76.73 | 75.65 | 76.15 | 543,720 | -1.11(-1.44%) |