Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 67.50 | 67.83 | 67.42 | 67.83 | 57,884 | +1.28(+1.92%) |
Jun 28, 2012 | 66.49 | 66.56 | 65.87 | 66.56 | 25,390 | -0.24(-0.36%) |
Jun 27, 2012 | 66.21 | 67.01 | 66.21 | 66.80 | 39,689 | +0.73(+1.11%) |
Jun 26, 2012 | 65.97 | 66.22 | 65.81 | 66.07 | 25,097 | +0.28(+0.43%) |
Jun 25, 2012 | 65.92 | 66.01 | 65.75 | 65.79 | 190,963 | -0.89(-1.33%) |
Jun 22, 2012 | 66.20 | 66.79 | 66.12 | 66.67 | 28,727 | +0.82(+1.24%) |
Jun 21, 2012 | 66.78 | 66.88 | 65.83 | 65.85 | 48,975 | -0.88(-1.32%) |
Jun 20, 2012 | 66.66 | 66.95 | 66.44 | 66.73 | 30,046 | -0.14(-0.20%) |
Jun 19, 2012 | 66.48 | 67.06 | 66.48 | 66.87 | 16,858 | +0.65(+0.99%) |
Jun 18, 2012 | 65.65 | 66.29 | 65.65 | 66.22 | 21,680 | +0.32(+0.49%) |
Jun 15, 2012 | 65.66 | 65.94 | 65.63 | 65.89 | 33,109 | +0.44(+0.67%) |
Jun 14, 2012 | 65.19 | 65.62 | 65.08 | 65.45 | 15,005 | +0.89(+1.38%) |
Jun 13, 2012 | 64.66 | 65.05 | 64.54 | 64.56 | 13,547 | -0.14(-0.22%) |
Jun 12, 2012 | 64.25 | 64.70 | 63.99 | 64.70 | 19,903 | +0.63(+0.98%) |
Jun 11, 2012 | 65.02 | 65.02 | 64.08 | 64.08 | 27,428 | -0.71(-1.10%) |
Jun 08, 2012 | 64.18 | 64.82 | 64.16 | 64.79 | 20,064 | +0.54(+0.85%) |
Jun 07, 2012 | 64.85 | 64.85 | 64.21 | 64.25 | 47,300 | +0.00(+0.00%) |
Jun 06, 2012 | 63.61 | 64.25 | 63.55 | 64.25 | 76,825 | +0.82(+1.30%) |
Jun 05, 2012 | 62.86 | 63.47 | 62.81 | 63.42 | 22,093 | +0.43(+0.69%) |
Jun 04, 2012 | 62.87 | 63.04 | 62.57 | 62.99 | 72,048 | +0.14(+0.23%) |
Jun 01, 2012 | 63.43 | 63.55 | 62.79 | 62.84 | 55,262 | -1.22(-1.90%) |
May 31, 2012 | 64.33 | 64.44 | 63.72 | 64.06 | 31,302 | -0.25(-0.40%) |
May 30, 2012 | 64.53 | 64.59 | 64.22 | 64.31 | 38,919 | -0.52(-0.80%) |
May 29, 2012 | 64.81 | 65.12 | 64.58 | 64.83 | 430,809 | +0.23(+0.36%) |
May 25, 2012 | 64.66 | 64.92 | 64.49 | 64.60 | 10,000 | -0.08(-0.13%) |
May 24, 2012 | 64.13 | 64.69 | 64.13 | 64.69 | 78,962 | +0.65(+1.01%) |
May 23, 2012 | 64.07 | 64.36 | 63.46 | 64.04 | 25,107 | -0.35(-0.54%) |
May 22, 2012 | 64.64 | 64.98 | 64.24 | 64.39 | 79,275 | -0.16(-0.25%) |
May 21, 2012 | 63.98 | 64.55 | 63.90 | 64.55 | 20,014 | +0.78(+1.23%) |
May 18, 2012 | 64.67 | 64.67 | 63.64 | 63.77 | 59,515 | -0.62(-0.96%) |
May 17, 2012 | 65.10 | 65.14 | 64.39 | 64.39 | 31,776 | -0.77(-1.19%) |
May 16, 2012 | 65.18 | 65.38 | 65.04 | 65.16 | 22,332 | +0.10(+0.16%) |
May 15, 2012 | 65.38 | 65.48 | 64.88 | 65.06 | 16,397 | -0.35(-0.53%) |
May 14, 2012 | 65.06 | 65.67 | 64.99 | 65.41 | 17,951 | -0.20(-0.30%) |
May 11, 2012 | 65.49 | 66.05 | 65.49 | 65.61 | 31,661 | +0.04(+0.06%) |
May 10, 2012 | 65.57 | 65.83 | 65.55 | 65.57 | 11,966 | +0.40(+0.62%) |
May 09, 2012 | 65.15 | 65.50 | 64.80 | 65.16 | 48,039 | -0.60(-0.92%) |
May 08, 2012 | 65.24 | 65.77 | 64.93 | 65.77 | 31,918 | +0.20(+0.30%) |
May 07, 2012 | 65.08 | 65.78 | 65.08 | 65.57 | 113,364 | +0.29(+0.44%) |
May 04, 2012 | 65.96 | 65.96 | 65.25 | 65.28 | 23,875 | -0.88(-1.34%) |
May 03, 2012 | 66.51 | 66.51 | 66.04 | 66.17 | 23,064 | -0.31(-0.46%) |
May 02, 2012 | 66.32 | 66.55 | 66.31 | 66.47 | 17,050 | -0.08(-0.11%) |
May 01, 2012 | 66.21 | 66.79 | 66.06 | 66.55 | 46,817 | +0.23(+0.35%) |
Apr 30, 2012 | 66.43 | 66.60 | 66.18 | 66.32 | 379,668 | -0.14(-0.20%) |
Apr 27, 2012 | 66.50 | 66.62 | 66.20 | 66.45 | 29,219 | +0.11(+0.17%) |
Apr 26, 2012 | 66.10 | 66.45 | 65.95 | 66.34 | 25,197 | +0.00(+0.00%) |
Apr 25, 2012 | 65.93 | 66.42 | 65.93 | 66.34 | 10,022 | +0.76(+1.15%) |
Apr 24, 2012 | 65.43 | 65.73 | 65.34 | 65.59 | 23,673 | +0.16(+0.25%) |
Apr 23, 2012 | 65.29 | 65.44 | 65.17 | 65.43 | 17,832 | -0.43(-0.66%) |
Apr 20, 2012 | 65.74 | 66.18 | 65.70 | 65.86 | 25,073 | +0.31(+0.47%) |
Apr 19, 2012 | 65.63 | 66.05 | 65.28 | 65.55 | 29,266 | +0.27(+0.42%) |
Apr 18, 2012 | 65.30 | 65.49 | 65.27 | 65.28 | 17,807 | -0.08(-0.12%) |
Apr 17, 2012 | 64.71 | 65.45 | 64.71 | 65.36 | 17,262 | +0.89(+1.38%) |
Apr 16, 2012 | 64.66 | 64.66 | 64.23 | 64.47 | 85,558 | -0.01(-0.01%) |
Apr 13, 2012 | 65.10 | 65.10 | 64.47 | 64.47 | 33,072 | -0.69(-1.06%) |
Apr 12, 2012 | 64.87 | 65.23 | 64.82 | 65.16 | 13,169 | +0.38(+0.59%) |
Apr 11, 2012 | 65.01 | 65.12 | 64.76 | 64.78 | 43,456 | +0.22(+0.34%) |
Apr 10, 2012 | 65.30 | 65.46 | 64.54 | 64.56 | 38,239 | -0.88(-1.35%) |
Apr 09, 2012 | 65.58 | 65.71 | 65.43 | 65.44 | 36,827 | -0.95(-1.43%) |
Apr 05, 2012 | 66.15 | 66.40 | 66.04 | 66.40 | 12,327 | +0.04(+0.06%) |
Apr 04, 2012 | 66.51 | 66.51 | 66.21 | 66.35 | 8,827 | -0.48(-0.72%) |
Apr 03, 2012 | 66.60 | 66.85 | 66.48 | 66.83 | 140,098 | +0.15(+0.23%) |
Apr 02, 2012 | 66.43 | 66.84 | 66.31 | 66.68 | 73,665 | +0.24(+0.36%) |
Mar 30, 2012 | 66.19 | 66.55 | 66.16 | 66.45 | 37,418 | +0.53(+0.80%) |
Mar 29, 2012 | 65.53 | 65.99 | 65.44 | 65.92 | 36,292 | +0.12(+0.18%) |
Mar 28, 2012 | 66.00 | 66.25 | 65.47 | 65.80 | 25,250 | -0.14(-0.21%) |
Mar 27, 2012 | 66.01 | 66.23 | 65.89 | 65.94 | 32,850 | +0.10(+0.15%) |
Mar 26, 2012 | 65.17 | 65.86 | 65.10 | 65.83 | 24,744 | +1.11(+1.72%) |
Mar 23, 2012 | 64.57 | 64.74 | 64.47 | 64.72 | 59,984 | +0.14(+0.21%) |
Mar 22, 2012 | 64.33 | 64.67 | 64.31 | 64.59 | 18,511 | -0.19(-0.30%) |
Mar 21, 2012 | 64.79 | 64.89 | 64.65 | 64.78 | 9,296 | -0.03(-0.04%) |
Mar 20, 2012 | 64.87 | 64.97 | 64.68 | 64.81 | 163,004 | -0.30(-0.45%) |
Mar 19, 2012 | 64.98 | 65.27 | 64.97 | 65.10 | 309,191 | +0.03(+0.05%) |
Mar 16, 2012 | 65.10 | 65.36 | 65.02 | 65.07 | 31,239 | -0.03(-0.04%) |
Mar 15, 2012 | 64.98 | 65.17 | 64.80 | 65.10 | 22,575 | +0.20(+0.31%) |
Mar 14, 2012 | 64.89 | 65.07 | 64.78 | 64.89 | 109,542 | -0.03(-0.04%) |
Mar 13, 2012 | 64.33 | 64.92 | 64.32 | 64.92 | 26,178 | +0.90(+1.40%) |
Mar 12, 2012 | 64.06 | 64.16 | 63.92 | 64.02 | 13,524 | -0.07(-0.11%) |
Mar 09, 2012 | 63.97 | 64.26 | 63.97 | 64.09 | 15,377 | +0.27(+0.42%) |
Mar 08, 2012 | 63.34 | 63.96 | 63.34 | 63.82 | 37,755 | +0.79(+1.25%) |
Mar 07, 2012 | 62.88 | 63.12 | 62.80 | 63.03 | 24,381 | +0.24(+0.38%) |
Mar 06, 2012 | 63.34 | 63.43 | 62.65 | 62.80 | 53,240 | -0.96(-1.50%) |
Mar 05, 2012 | 63.80 | 64.00 | 63.61 | 63.75 | 10,830 | -0.15(-0.24%) |
Mar 02, 2012 | 64.05 | 64.05 | 63.75 | 63.90 | 24,393 | -0.10(-0.16%) |
Mar 01, 2012 | 63.67 | 64.09 | 63.67 | 64.00 | 88,231 | +0.28(+0.44%) |
Feb 29, 2012 | 63.99 | 64.20 | 63.72 | 63.73 | 105,373 | -0.40(-0.62%) |
Feb 28, 2012 | 63.86 | 64.20 | 63.75 | 64.12 | 35,470 | +0.32(+0.50%) |
Feb 27, 2012 | 63.36 | 64.00 | 63.34 | 63.80 | 386,569 | +0.04(+0.07%) |
Feb 24, 2012 | 63.57 | 63.84 | 63.55 | 63.76 | 25,924 | +0.31(+0.49%) |
Feb 23, 2012 | 63.36 | 63.52 | 63.30 | 63.45 | 28,568 | +0.07(+0.11%) |
Feb 22, 2012 | 63.26 | 63.51 | 63.13 | 63.38 | 45,638 | +0.05(+0.08%) |
Feb 21, 2012 | 63.89 | 63.90 | 63.23 | 63.33 | 384,800 | -0.49(-0.77%) |
Feb 17, 2012 | 64.08 | 64.08 | 63.78 | 63.82 | 26,027 | -0.31(-0.49%) |
Feb 16, 2012 | 63.61 | 64.15 | 63.60 | 64.13 | 22,396 | +0.51(+0.80%) |
Feb 15, 2012 | 63.89 | 63.99 | 63.52 | 63.62 | 36,133 | -0.03(-0.05%) |
Feb 14, 2012 | 63.56 | 63.82 | 63.43 | 63.66 | 30,207 | +0.06(+0.09%) |
Feb 13, 2012 | 63.32 | 63.73 | 63.32 | 63.60 | 35,108 | +0.51(+0.80%) |
Feb 10, 2012 | 62.82 | 63.09 | 62.75 | 63.09 | 149,261 | -0.18(-0.28%) |
Feb 09, 2012 | 63.54 | 63.54 | 63.07 | 63.27 | 28,498 | -0.18(-0.28%) |
Feb 08, 2012 | 63.54 | 63.73 | 63.19 | 63.45 | 49,351 | -0.21(-0.33%) |
Feb 07, 2012 | 63.24 | 63.66 | 63.17 | 63.66 | 30,051 | +0.14(+0.23%) |
Feb 06, 2012 | 63.52 | 63.70 | 63.30 | 63.51 | 70,207 | -0.14(-0.23%) |
Feb 03, 2012 | 63.82 | 63.84 | 63.53 | 63.66 | 79,673 | +0.25(+0.39%) |
Feb 02, 2012 | 63.49 | 63.49 | 63.00 | 63.41 | 44,963 | -0.10(-0.16%) |
Feb 01, 2012 | 62.93 | 63.73 | 62.93 | 63.51 | 79,324 | +0.70(+1.12%) |
Jan 31, 2012 | 62.91 | 63.27 | 62.67 | 62.81 | 223,028 | +0.08(+0.12%) |
Jan 30, 2012 | 62.52 | 62.78 | 62.25 | 62.74 | 58,648 | -0.23(-0.36%) |
Jan 27, 2012 | 62.63 | 63.06 | 62.63 | 62.96 | 23,478 | +0.23(+0.36%) |
Jan 26, 2012 | 63.15 | 63.16 | 62.56 | 62.74 | 98,323 | -0.33(-0.52%) |
Jan 25, 2012 | 62.30 | 63.12 | 62.20 | 63.07 | 33,122 | +0.57(+0.91%) |
Jan 24, 2012 | 62.20 | 62.63 | 62.20 | 62.50 | 35,678 | +0.08(+0.12%) |
Jan 23, 2012 | 62.69 | 62.76 | 62.25 | 62.42 | 52,523 | -0.28(-0.45%) |
Jan 20, 2012 | 62.84 | 62.88 | 62.46 | 62.70 | 42,349 | -0.00(-0.00%) |
Jan 19, 2012 | 62.74 | 62.80 | 62.46 | 62.70 | 42,371 | +0.00(+0.00%) |
Jan 18, 2012 | 62.31 | 62.71 | 62.28 | 62.70 | 25,843 | +0.35(+0.56%) |
Jan 17, 2012 | 62.41 | 62.69 | 62.30 | 62.36 | 24,564 | +0.41(+0.66%) |
Jan 13, 2012 | 61.86 | 62.02 | 61.48 | 61.95 | 28,689 | -0.25(-0.39%) |
Jan 12, 2012 | 62.24 | 62.24 | 61.76 | 62.19 | 27,876 | +0.15(+0.25%) |
Jan 11, 2012 | 61.86 | 62.09 | 61.75 | 62.04 | 21,670 | +0.08(+0.12%) |
Jan 10, 2012 | 61.92 | 62.01 | 61.77 | 61.97 | 35,712 | +0.57(+0.92%) |
Jan 09, 2012 | 61.44 | 61.45 | 60.99 | 61.40 | 41,256 | +0.14(+0.23%) |
Jan 06, 2012 | 61.32 | 61.41 | 61.00 | 61.26 | 37,947 | +0.08(+0.12%) |
Jan 05, 2012 | 60.62 | 61.20 | 60.49 | 61.18 | 23,694 | +0.26(+0.43%) |
Jan 04, 2012 | 60.98 | 61.06 | 60.71 | 60.92 | 82,028 | +0.37(+0.61%) |
Dec 30, 2011 | 60.61 | 60.79 | 60.54 | 60.54 | 14,827 | -0.07(-0.11%) |
Dec 29, 2011 | 60.28 | 60.70 | 60.28 | 60.61 | 18,579 | +0.52(+0.86%) |
Dec 28, 2011 | 60.80 | 60.80 | 60.00 | 60.10 | 35,394 | -0.74(-1.21%) |
Dec 27, 2011 | 60.49 | 60.91 | 60.49 | 60.83 | 48,625 | +0.21(+0.35%) |
Dec 23, 2011 | 60.39 | 60.67 | 60.31 | 60.62 | 32,487 | +0.80(+1.33%) |
Dec 21, 2011 | 59.36 | 59.87 | 59.36 | 59.82 | 43,606 | +0.40(+0.68%) |
Dec 20, 2011 | 58.88 | 59.50 | 58.88 | 59.42 | 33,718 | +1.25(+2.14%) |
Dec 19, 2011 | 58.47 | 58.88 | 58.06 | 58.17 | 32,446 | -0.12(-0.20%) |
Dec 16, 2011 | 58.54 | 58.72 | 58.19 | 58.29 | 34,579 | +0.04(+0.07%) |
Dec 15, 2011 | 58.17 | 58.44 | 57.99 | 58.25 | 41,332 | +0.56(+0.98%) |
Dec 14, 2011 | 57.73 | 57.92 | 57.55 | 57.69 | 28,104 | -0.11(-0.19%) |
Dec 13, 2011 | 58.17 | 58.52 | 57.62 | 57.79 | 26,893 | -0.07(-0.12%) |
Dec 12, 2011 | 58.11 | 58.17 | 57.66 | 57.86 | 26,553 | -0.71(-1.21%) |
Dec 09, 2011 | 57.98 | 58.69 | 57.98 | 58.57 | 15,721 | +0.88(+1.53%) |
Dec 08, 2011 | 58.57 | 58.57 | 57.64 | 57.69 | 24,412 | -1.20(-2.05%) |
Dec 07, 2011 | 58.22 | 59.03 | 58.11 | 58.89 | 25,056 | +0.43(+0.73%) |
Dec 06, 2011 | 58.33 | 58.75 | 58.25 | 58.46 | 49,848 | +0.24(+0.41%) |
Dec 05, 2011 | 58.79 | 58.82 | 57.97 | 58.22 | 717,683 | +0.10(+0.17%) |
Dec 02, 2011 | 59.09 | 59.17 | 57.98 | 58.12 | 25,198 | -0.68(-1.16%) |
Dec 01, 2011 | 58.71 | 59.12 | 58.71 | 58.81 | 50,212 | +0.07(+0.11%) |
Nov 30, 2011 | 57.94 | 58.81 | 57.94 | 58.74 | 43,746 | +2.05(+3.61%) |
Nov 29, 2011 | 56.54 | 57.02 | 56.54 | 56.69 | 34,543 | +0.25(+0.45%) |
Nov 28, 2011 | 56.03 | 56.56 | 55.88 | 56.44 | 36,554 | +1.50(+2.73%) |
Nov 25, 2011 | 54.91 | 55.35 | 54.91 | 54.94 | 60,218 | -0.40(-0.72%) |
Nov 23, 2011 | 55.50 | 55.55 | 55.19 | 55.34 | 73,027 | -0.70(-1.25%) |
Nov 22, 2011 | 55.76 | 56.23 | 55.71 | 56.03 | 24,853 | +0.13(+0.24%) |
Nov 21, 2011 | 55.93 | 56.24 | 55.71 | 55.90 | 93,327 | -0.79(-1.40%) |
Nov 18, 2011 | 56.98 | 56.98 | 56.65 | 56.69 | 46,714 | -0.13(-0.24%) |
Nov 17, 2011 | 57.28 | 57.39 | 56.37 | 56.83 | 82,267 | -0.64(-1.11%) |
Nov 16, 2011 | 57.95 | 58.32 | 57.46 | 57.47 | 43,505 | -1.01(-1.73%) |
Nov 15, 2011 | 58.30 | 58.65 | 58.02 | 58.48 | 18,183 | +0.11(+0.19%) |
Nov 14, 2011 | 58.43 | 58.59 | 58.17 | 58.37 | 26,382 | -0.36(-0.62%) |
Nov 11, 2011 | 58.34 | 58.93 | 58.34 | 58.73 | 39,172 | +0.92(+1.59%) |
Nov 10, 2011 | 57.77 | 58.01 | 57.27 | 57.81 | 35,653 | +0.77(+1.34%) |
Nov 09, 2011 | 57.58 | 57.94 | 56.90 | 57.04 | 33,484 | -1.66(-2.83%) |
Nov 08, 2011 | 58.32 | 58.75 | 57.87 | 58.70 | 31,967 | +0.64(+1.10%) |
Nov 07, 2011 | 57.52 | 58.10 | 57.31 | 58.06 | 24,058 | +0.64(+1.11%) |
Nov 04, 2011 | 57.44 | 57.66 | 57.07 | 57.42 | 95,449 | -0.51(-0.87%) |
Nov 03, 2011 | 57.82 | 58.02 | 57.37 | 57.93 | 38,646 | +0.56(+0.97%) |
Nov 02, 2011 | 57.69 | 57.74 | 57.04 | 57.37 | 67,009 | +0.34(+0.59%) |
Nov 01, 2011 | 56.95 | 57.57 | 56.68 | 57.04 | 278,003 | -1.16(-2.00%) |
Oct 31, 2011 | 58.72 | 58.92 | 58.20 | 58.20 | 499,868 | -1.07(-1.80%) |
Oct 28, 2011 | 59.02 | 59.36 | 58.97 | 59.27 | 77,068 | +0.23(+0.39%) |
Oct 27, 2011 | 58.95 | 59.26 | 58.38 | 59.04 | 57,892 | +1.25(+2.17%) |
Oct 26, 2011 | 57.79 | 57.96 | 57.10 | 57.79 | 71,118 | +0.68(+1.19%) |
Oct 25, 2011 | 58.06 | 58.09 | 57.04 | 57.10 | 46,448 | -1.22(-2.09%) |
Oct 24, 2011 | 57.46 | 58.38 | 57.46 | 58.33 | 721,585 | +0.95(+1.66%) |
Oct 21, 2011 | 56.94 | 57.49 | 56.94 | 57.37 | 83,140 | +1.00(+1.78%) |
Oct 20, 2011 | 56.40 | 56.56 | 55.75 | 56.37 | 39,879 | +0.05(+0.09%) |
Oct 19, 2011 | 56.71 | 57.04 | 56.17 | 56.32 | 47,352 | -0.13(-0.24%) |
Oct 18, 2011 | 55.89 | 56.83 | 55.55 | 56.46 | 86,645 | +0.34(+0.60%) |
Oct 17, 2011 | 56.79 | 56.79 | 55.97 | 56.12 | 43,237 | -0.93(-1.64%) |
Oct 14, 2011 | 57.25 | 57.25 | 56.77 | 57.05 | 30,638 | +0.43(+0.76%) |
Oct 13, 2011 | 56.24 | 56.72 | 56.11 | 56.62 | 14,614 | +0.11(+0.19%) |
Oct 12, 2011 | 56.83 | 57.06 | 56.51 | 56.51 | 38,540 | +0.06(+0.10%) |
Oct 11, 2011 | 56.30 | 56.60 | 56.30 | 56.46 | 47,818 | -0.14(-0.25%) |
Oct 10, 2011 | 56.14 | 56.66 | 56.14 | 56.60 | 25,769 | +1.25(+2.27%) |
Oct 07, 2011 | 55.68 | 55.80 | 55.25 | 55.34 | 55,326 | -0.19(-0.33%) |
Oct 06, 2011 | 55.02 | 55.53 | 54.73 | 55.53 | 85,252 | +0.78(+1.43%) |
Oct 05, 2011 | 54.02 | 54.82 | 53.73 | 54.75 | 108,660 | +0.83(+1.53%) |
Oct 04, 2011 | 52.67 | 53.92 | 52.29 | 53.92 | 75,919 | +0.72(+1.35%) |
Oct 03, 2011 | 54.85 | 55.14 | 53.20 | 53.20 | 49,883 | -1.80(-3.28%) |
Sep 30, 2011 | 55.04 | 55.99 | 55.01 | 55.01 | 40,214 | -0.71(-1.27%) |
Sep 29, 2011 | 56.24 | 56.36 | 54.91 | 55.71 | 35,542 | +0.39(+0.70%) |
Sep 28, 2011 | 56.46 | 56.63 | 55.27 | 55.33 | 75,815 | -1.03(-1.82%) |
Sep 27, 2011 | 56.48 | 56.99 | 56.13 | 56.35 | 59,811 | +0.83(+1.50%) |
Sep 26, 2011 | 55.18 | 55.54 | 54.43 | 55.52 | 33,572 | +0.77(+1.40%) |
Sep 23, 2011 | 54.28 | 54.96 | 54.10 | 54.75 | 126,347 | +0.18(+0.32%) |
Sep 22, 2011 | 54.42 | 54.84 | 54.01 | 54.58 | 299,322 | -1.22(-2.19%) |
Sep 21, 2011 | 57.11 | 57.38 | 55.80 | 55.80 | 129,552 | -1.44(-2.52%) |
Sep 20, 2011 | 56.97 | 57.85 | 56.82 | 57.24 | 23,306 | +0.43(+0.75%) |
Sep 19, 2011 | 56.46 | 57.00 | 56.34 | 56.82 | 54,793 | -0.47(-0.82%) |
Sep 16, 2011 | 57.21 | 57.53 | 56.93 | 57.29 | 22,184 | +0.22(+0.38%) |
Sep 15, 2011 | 56.96 | 57.07 | 56.20 | 57.07 | 33,308 | +0.58(+1.02%) |
Sep 14, 2011 | 56.20 | 57.06 | 55.45 | 56.49 | 25,629 | +0.53(+0.94%) |
Sep 13, 2011 | 55.32 | 56.01 | 55.32 | 55.96 | 32,359 | +0.59(+1.06%) |
Sep 12, 2011 | 54.56 | 55.43 | 54.42 | 55.37 | 67,125 | +0.16(+0.29%) |
Sep 09, 2011 | 56.39 | 56.39 | 55.02 | 55.22 | 74,072 | -1.66(-2.92%) |
Sep 08, 2011 | 57.08 | 57.66 | 56.84 | 56.88 | 15,904 | -0.59(-1.02%) |
Sep 07, 2011 | 56.83 | 57.48 | 56.59 | 57.46 | 23,117 | +1.38(+2.47%) |
Sep 06, 2011 | 54.54 | 56.12 | 54.54 | 56.08 | 30,049 | +0.18(+0.31%) |
Sep 02, 2011 | 56.35 | 56.78 | 55.85 | 55.90 | 286,786 | -1.27(-2.21%) |
Sep 01, 2011 | 57.65 | 58.12 | 57.13 | 57.17 | 48,060 | -0.48(-0.83%) |
Aug 31, 2011 | 57.78 | 58.07 | 57.33 | 57.65 | 48,952 | +0.29(+0.51%) |
Aug 30, 2011 | 56.62 | 57.63 | 56.56 | 57.35 | 142,904 | +0.29(+0.51%) |
Aug 29, 2011 | 56.24 | 57.09 | 56.24 | 57.06 | 278,201 | +1.48(+2.67%) |
Aug 26, 2011 | 54.44 | 55.72 | 53.70 | 55.58 | 42,317 | +0.66(+1.21%) |
Aug 25, 2011 | 55.98 | 55.98 | 54.72 | 54.91 | 77,668 | -0.96(-1.71%) |
Aug 24, 2011 | 55.07 | 55.88 | 54.99 | 55.87 | 28,501 | +0.63(+1.14%) |
Aug 23, 2011 | 53.71 | 55.24 | 53.56 | 55.24 | 92,388 | +1.74(+3.26%) |
Aug 22, 2011 | 54.30 | 54.43 | 53.41 | 53.50 | 152,897 | +0.07(+0.13%) |
Aug 19, 2011 | 53.07 | 54.32 | 52.98 | 53.43 | 146,122 | -0.24(-0.45%) |
Aug 18, 2011 | 54.18 | 54.48 | 53.30 | 53.67 | 41,933 | -1.87(-3.37%) |
Aug 17, 2011 | 55.78 | 56.25 | 55.12 | 55.54 | 39,039 | -0.03(-0.05%) |
Aug 16, 2011 | 55.29 | 55.94 | 55.07 | 55.57 | 176,521 | -0.11(-0.20%) |
Aug 15, 2011 | 55.04 | 55.72 | 54.82 | 55.68 | 349,446 | +1.11(+2.03%) |
Aug 12, 2011 | 54.51 | 55.05 | 54.10 | 54.57 | 53,733 | +0.54(+0.99%) |
Aug 11, 2011 | 52.05 | 54.68 | 51.90 | 54.03 | 73,989 | +2.26(+4.37%) |
Aug 10, 2011 | 53.21 | 53.54 | 51.65 | 51.77 | 621,628 | -2.25(-4.16%) |
Aug 09, 2011 | 54.03 | 54.02 | 51.15 | 54.02 | 242,660 | +2.06(+3.97%) |
Aug 08, 2011 | 53.65 | 54.28 | 51.95 | 51.95 | 255,732 | -3.02(-5.49%) |
Aug 05, 2011 | 55.16 | 55.56 | 53.54 | 54.97 | 292,099 | +0.36(+0.66%) |
Aug 04, 2011 | 56.29 | 56.34 | 54.60 | 54.61 | 196,931 | -2.46(-4.32%) |
Aug 03, 2011 | 57.06 | 57.11 | 55.85 | 57.08 | 228,485 | +0.03(+0.06%) |
Aug 02, 2011 | 57.92 | 58.24 | 57.02 | 57.04 | 379,907 | -1.32(-2.26%) |
Aug 01, 2011 | 60.13 | 60.13 | 57.78 | 58.36 | 927,877 | -1.09(-1.83%) |
Jul 29, 2011 | 59.21 | 59.80 | 58.77 | 59.45 | 130,552 | -0.28(-0.48%) |
Jul 28, 2011 | 59.79 | 60.45 | 59.66 | 59.73 | 100,082 | -0.08(-0.13%) |
Jul 27, 2011 | 60.73 | 60.73 | 59.74 | 59.81 | 149,380 | -1.19(-1.95%) |
Jul 26, 2011 | 61.46 | 61.46 | 60.93 | 61.00 | 53,064 | -0.52(-0.85%) |
Jul 25, 2011 | 61.87 | 61.96 | 61.45 | 61.52 | 185,397 | -0.77(-1.24%) |
Jul 22, 2011 | 62.19 | 62.29 | 62.18 | 62.29 | 183,414 | -0.06(-0.09%) |
Jul 21, 2011 | 61.85 | 62.55 | 61.80 | 62.35 | 57,039 | +1.00(+1.62%) |
Jul 20, 2011 | 61.66 | 61.66 | 61.18 | 61.35 | 42,624 | -0.20(-0.33%) |
Jul 19, 2011 | 61.18 | 61.67 | 61.07 | 61.55 | 55,376 | +0.53(+0.87%) |
Jul 18, 2011 | 61.28 | 61.38 | 60.59 | 61.02 | 47,014 | -0.49(-0.79%) |
Jul 15, 2011 | 61.93 | 61.93 | 61.20 | 61.51 | 39,818 | -0.28(-0.46%) |
Jul 14, 2011 | 61.95 | 62.26 | 61.67 | 61.79 | 24,122 | -0.08(-0.14%) |
Jul 13, 2011 | 61.91 | 62.49 | 61.79 | 61.88 | 30,517 | +0.29(+0.46%) |
Jul 12, 2011 | 61.44 | 62.16 | 61.44 | 61.59 | 55,471 | +0.03(+0.04%) |
Jul 11, 2011 | 61.80 | 62.03 | 61.44 | 61.57 | 68,800 | -0.93(-1.49%) |
Jul 08, 2011 | 62.22 | 62.51 | 62.13 | 62.50 | 52,236 | -0.16(-0.26%) |
Jul 07, 2011 | 63.03 | 63.03 | 62.46 | 62.66 | 60,091 | -0.02(-0.04%) |
Jul 06, 2011 | 62.37 | 62.80 | 62.37 | 62.68 | 70,327 | +0.20(+0.32%) |
Jul 05, 2011 | 62.45 | 62.54 | 62.27 | 62.48 | 202,764 | -0.14(-0.23%) |