Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 58.55 | 58.55 | 56.35 | 56.48 | 3,174,503 | -3.21(-5.38%) |
Jul 30, 2012 | 61.56 | 62.23 | 59.28 | 59.69 | 1,561,288 | -1.89(-3.07%) |
Jul 27, 2012 | 59.80 | 61.98 | 59.70 | 61.58 | 2,326,537 | +2.11(+3.55%) |
Jul 26, 2012 | 57.62 | 59.50 | 57.12 | 59.47 | 3,453,521 | +3.09(+5.48%) |
Jul 25, 2012 | 57.52 | 57.58 | 56.22 | 56.38 | 1,756,891 | -0.47(-0.83%) |
Jul 24, 2012 | 58.63 | 59.43 | 56.52 | 56.85 | 2,870,584 | -1.54(-2.64%) |
Jul 23, 2012 | 55.80 | 58.95 | 55.16 | 58.39 | 2,849,837 | +1.04(+1.81%) |
Jul 20, 2012 | 58.49 | 58.49 | 56.05 | 57.35 | 3,008,816 | -1.95(-3.29%) |
Jul 19, 2012 | 57.89 | 59.84 | 57.52 | 59.30 | 2,864,005 | +2.15(+3.76%) |
Jul 18, 2012 | 54.15 | 58.19 | 54.00 | 57.15 | 3,969,790 | +2.75(+5.06%) |
Jul 17, 2012 | 55.53 | 55.75 | 54.09 | 54.40 | 3,133,563 | -1.02(-1.84%) |
Jul 16, 2012 | 55.82 | 56.02 | 54.65 | 55.42 | 2,058,009 | -0.73(-1.30%) |
Jul 13, 2012 | 55.52 | 56.66 | 55.09 | 56.15 | 2,669,028 | +1.15(+2.09%) |
Jul 12, 2012 | 55.32 | 55.64 | 53.79 | 55.00 | 3,864,841 | -0.90(-1.61%) |
Jul 11, 2012 | 57.44 | 57.61 | 55.02 | 55.90 | 3,474,635 | -2.05(-3.54%) |
Jul 10, 2012 | 58.83 | 59.79 | 57.50 | 57.95 | 1,446,665 | -0.68(-1.16%) |
Jul 09, 2012 | 59.46 | 60.20 | 58.10 | 58.63 | 1,279,958 | -0.91(-1.53%) |
Jul 06, 2012 | 59.17 | 60.00 | 58.15 | 59.54 | 1,851,797 | -0.62(-1.03%) |
Jul 05, 2012 | 57.98 | 60.95 | 57.93 | 60.16 | 2,989,025 | +2.23(+3.85%) |
Jul 03, 2012 | 57.85 | 58.25 | 57.29 | 57.93 | 1,716,082 | -0.17(-0.29%) |
Jul 02, 2012 | 59.64 | 59.87 | 56.83 | 58.10 | 3,340,209 | -1.53(-2.57%) |
Jun 29, 2012 | 58.52 | 60.13 | 58.09 | 59.63 | 3,134,733 | +1.22(+2.09%) |
Jun 28, 2012 | 61.50 | 61.63 | 56.21 | 58.41 | 7,595,407 | -3.44(-5.56%) |
Jun 27, 2012 | 63.40 | 63.98 | 61.40 | 61.85 | 2,307,258 | -2.01(-3.15%) |
Jun 26, 2012 | 64.32 | 64.42 | 62.97 | 63.86 | 2,169,571 | -0.60(-0.93%) |
Jun 25, 2012 | 63.83 | 64.73 | 62.80 | 64.46 | 2,337,241 | -0.23(-0.36%) |
Jun 22, 2012 | 63.86 | 64.93 | 63.25 | 64.69 | 2,028,209 | +1.49(+2.36%) |
Jun 21, 2012 | 64.50 | 64.80 | 62.91 | 63.20 | 2,915,311 | -1.27(-1.97%) |
Jun 20, 2012 | 64.35 | 64.62 | 63.06 | 64.47 | 1,946,922 | +0.04(+0.06%) |
Jun 19, 2012 | 63.51 | 65.67 | 63.51 | 64.43 | 3,426,627 | +1.39(+2.20%) |
Jun 18, 2012 | 61.71 | 63.15 | 61.09 | 63.04 | 2,863,506 | +0.93(+1.50%) |
Jun 15, 2012 | 61.45 | 62.42 | 60.15 | 62.11 | 3,948,782 | +1.39(+2.29%) |
Jun 14, 2012 | 61.99 | 62.76 | 59.64 | 60.72 | 4,812,709 | -1.20(-1.94%) |
Jun 13, 2012 | 63.65 | 64.56 | 61.44 | 61.92 | 3,408,852 | -2.29(-3.57%) |
Jun 12, 2012 | 63.70 | 64.36 | 62.25 | 64.21 | 4,227,088 | +1.00(+1.58%) |
Jun 11, 2012 | 65.25 | 65.94 | 63.17 | 63.21 | 3,649,340 | -1.56(-2.41%) |
Jun 08, 2012 | 63.13 | 65.00 | 62.95 | 64.77 | 5,498,342 | +0.93(+1.46%) |
Jun 07, 2012 | 64.85 | 65.39 | 63.05 | 63.84 | 18,617,608 | -6.18(-8.83%) |
Jun 06, 2012 | 71.46 | 72.39 | 69.82 | 70.02 | 4,224,087 | -0.64(-0.91%) |
Jun 05, 2012 | 69.24 | 70.89 | 69.11 | 70.66 | 2,675,888 | +1.32(+1.90%) |
Jun 04, 2012 | 69.14 | 70.14 | 67.84 | 69.34 | 2,358,461 | +0.04(+0.06%) |
Jun 01, 2012 | 70.64 | 71.49 | 67.91 | 69.30 | 3,232,102 | -3.34(-4.60%) |
May 31, 2012 | 73.08 | 73.10 | 71.05 | 72.64 | 1,626,780 | -0.34(-0.47%) |
May 30, 2012 | 73.78 | 73.78 | 72.54 | 72.98 | 1,992,986 | -1.59(-2.13%) |
May 29, 2012 | 73.00 | 74.63 | 72.70 | 74.57 | 1,819,086 | +2.51(+3.48%) |
May 25, 2012 | 71.49 | 72.50 | 71.20 | 72.06 | 1,768,109 | -0.61(-0.84%) |
May 24, 2012 | 72.45 | 72.77 | 71.09 | 72.67 | 2,662,329 | +0.20(+0.28%) |
May 23, 2012 | 69.71 | 72.81 | 69.06 | 72.47 | 2,253,529 | +2.91(+4.18%) |
May 22, 2012 | 69.38 | 70.62 | 69.17 | 69.56 | 2,246,950 | +0.45(+0.65%) |
May 21, 2012 | 67.13 | 69.11 | 66.01 | 69.11 | 2,115,997 | +2.15(+3.21%) |
May 18, 2012 | 67.74 | 69.24 | 66.31 | 66.96 | 2,748,076 | -0.01(-0.01%) |
May 17, 2012 | 70.89 | 71.21 | 66.94 | 66.97 | 2,954,113 | -3.96(-5.58%) |
May 16, 2012 | 71.05 | 72.03 | 70.23 | 70.93 | 1,867,668 | +0.28(+0.40%) |
May 15, 2012 | 72.06 | 73.30 | 70.50 | 70.65 | 2,770,331 | -1.58(-2.19%) |
May 14, 2012 | 72.51 | 73.66 | 71.31 | 72.23 | 1,878,985 | -1.31(-1.78%) |
May 11, 2012 | 72.99 | 74.94 | 72.76 | 73.54 | 1,678,743 | +0.04(+0.05%) |
May 10, 2012 | 74.95 | 75.74 | 72.96 | 73.50 | 1,579,069 | -0.56(-0.76%) |
May 09, 2012 | 73.18 | 74.71 | 72.21 | 74.06 | 1,938,056 | -0.87(-1.16%) |
May 08, 2012 | 76.46 | 76.70 | 70.50 | 74.93 | 4,187,542 | -2.35(-3.04%) |
May 07, 2012 | 76.97 | 78.30 | 76.53 | 77.28 | 1,603,504 | -0.42(-0.54%) |
May 04, 2012 | 79.73 | 80.71 | 77.35 | 77.70 | 2,329,451 | -2.60(-3.24%) |
May 03, 2012 | 79.31 | 81.09 | 79.11 | 80.30 | 3,499,144 | +0.87(+1.10%) |
May 02, 2012 | 75.50 | 79.90 | 75.39 | 79.43 | 3,831,643 | +3.38(+4.44%) |
May 01, 2012 | 73.93 | 76.87 | 73.71 | 76.05 | 1,965,669 | +1.91(+2.58%) |
Apr 30, 2012 | 74.45 | 74.83 | 73.71 | 74.14 | 1,323,882 | -0.57(-0.76%) |
Apr 27, 2012 | 73.27 | 74.91 | 72.50 | 74.71 | 1,668,170 | +1.29(+1.76%) |
Apr 26, 2012 | 72.09 | 73.67 | 72.04 | 73.42 | 1,492,934 | +1.49(+2.07%) |
Apr 25, 2012 | 71.23 | 72.59 | 70.26 | 71.93 | 2,195,932 | +1.75(+2.49%) |
Apr 24, 2012 | 73.68 | 73.93 | 69.64 | 70.18 | 2,596,194 | -3.64(-4.93%) |
Apr 23, 2012 | 72.93 | 73.91 | 71.65 | 73.82 | 1,553,086 | +0.12(+0.16%) |
Apr 20, 2012 | 73.18 | 74.44 | 73.00 | 73.70 | 1,099,257 | +0.74(+1.01%) |
Apr 19, 2012 | 74.89 | 75.06 | 72.62 | 72.96 | 1,644,798 | -1.82(-2.43%) |
Apr 18, 2012 | 74.73 | 75.33 | 74.40 | 74.78 | 1,228,014 | -0.13(-0.17%) |
Apr 17, 2012 | 73.71 | 75.10 | 73.60 | 74.91 | 1,430,678 | +1.51(+2.06%) |
Apr 16, 2012 | 74.82 | 75.25 | 72.61 | 73.40 | 2,223,979 | -0.11(-0.15%) |
Apr 13, 2012 | 72.98 | 74.49 | 72.21 | 73.51 | 1,549,118 | +0.38(+0.52%) |
Apr 12, 2012 | 73.31 | 73.95 | 72.77 | 73.13 | 1,422,768 | +0.07(+0.10%) |
Apr 11, 2012 | 72.62 | 73.46 | 72.00 | 73.06 | 1,714,695 | +1.62(+2.27%) |
Apr 10, 2012 | 76.07 | 76.08 | 71.26 | 71.44 | 3,295,597 | -4.53(-5.96%) |
Apr 09, 2012 | 75.75 | 76.45 | 75.26 | 75.97 | 1,059,271 | -1.09(-1.41%) |
Apr 05, 2012 | 75.00 | 77.13 | 74.75 | 77.06 | 1,716,822 | +1.76(+2.34%) |
Apr 04, 2012 | 75.80 | 76.13 | 74.66 | 75.30 | 1,363,971 | -1.31(-1.71%) |
Apr 03, 2012 | 74.77 | 76.72 | 74.76 | 76.61 | 2,402,170 | +1.87(+2.50%) |
Apr 02, 2012 | 74.58 | 75.30 | 73.92 | 74.74 | 1,527,953 | +0.01(+0.01%) |
Mar 30, 2012 | 74.18 | 75.58 | 73.20 | 74.73 | 2,345,057 | +1.58(+2.16%) |
Mar 29, 2012 | 72.19 | 73.49 | 72.00 | 73.15 | 1,556,151 | -0.17(-0.23%) |
Mar 28, 2012 | 74.50 | 74.65 | 71.92 | 73.32 | 2,103,468 | -1.36(-1.82%) |
Mar 27, 2012 | 75.05 | 75.48 | 74.56 | 74.68 | 1,757,504 | -0.55(-0.73%) |
Mar 26, 2012 | 75.78 | 76.61 | 74.60 | 75.23 | 3,087,542 | -0.65(-0.86%) |
Mar 23, 2012 | 76.34 | 76.65 | 74.51 | 75.88 | 3,162,495 | -0.07(-0.09%) |
Mar 22, 2012 | 71.76 | 76.66 | 70.88 | 75.95 | 8,635,361 | +1.88(+2.54%) |
Mar 21, 2012 | 73.49 | 74.57 | 73.32 | 74.07 | 2,236,968 | +1.18(+1.62%) |
Mar 20, 2012 | 72.61 | 73.25 | 71.95 | 72.89 | 2,086,237 | -0.16(-0.22%) |
Mar 19, 2012 | 72.32 | 73.94 | 71.54 | 73.05 | 1,908,615 | +1.01(+1.40%) |
Mar 16, 2012 | 74.36 | 74.50 | 71.96 | 72.04 | 2,798,462 | -2.20(-2.96%) |
Mar 15, 2012 | 72.58 | 74.36 | 71.96 | 74.24 | 2,160,265 | +1.81(+2.50%) |
Mar 14, 2012 | 73.34 | 73.73 | 71.60 | 72.43 | 1,748,659 | -0.46(-0.63%) |
Mar 13, 2012 | 72.88 | 73.40 | 71.59 | 72.89 | 1,829,079 | +0.62(+0.86%) |
Mar 12, 2012 | 72.34 | 72.75 | 71.49 | 72.27 | 964,717 | +0.18(+0.25%) |
Mar 09, 2012 | 71.14 | 72.36 | 70.80 | 72.09 | 2,348,297 | +1.15(+1.62%) |
Mar 08, 2012 | 69.60 | 72.00 | 69.38 | 70.94 | 2,369,112 | +2.27(+3.31%) |
Mar 07, 2012 | 68.21 | 69.00 | 67.21 | 68.67 | 2,028,562 | +2.62(+3.97%) |
Mar 06, 2012 | 67.40 | 67.41 | 65.18 | 66.05 | 2,363,317 | -2.77(-4.02%) |
Mar 05, 2012 | 70.26 | 70.75 | 68.33 | 68.82 | 1,666,754 | -1.66(-2.36%) |
Mar 02, 2012 | 70.80 | 71.41 | 69.81 | 70.48 | 1,808,356 | -0.38(-0.54%) |
Mar 01, 2012 | 67.81 | 70.98 | 67.52 | 70.86 | 3,453,144 | +3.84(+5.73%) |
Feb 29, 2012 | 67.74 | 68.06 | 66.99 | 67.02 | 1,443,001 | -0.72(-1.06%) |
Feb 28, 2012 | 67.30 | 67.84 | 66.99 | 67.74 | 1,407,191 | +0.39(+0.58%) |
Feb 27, 2012 | 65.84 | 67.56 | 65.75 | 67.35 | 1,308,649 | +0.76(+1.14%) |
Feb 24, 2012 | 66.55 | 67.57 | 66.16 | 66.59 | 1,223,819 | -0.11(-0.16%) |
Feb 23, 2012 | 64.79 | 67.13 | 64.79 | 66.70 | 1,681,842 | +1.70(+2.62%) |
Feb 22, 2012 | 63.77 | 65.34 | 63.49 | 65.00 | 1,133,589 | +0.74(+1.15%) |
Feb 21, 2012 | 65.49 | 65.92 | 63.92 | 64.26 | 1,157,479 | -0.75(-1.15%) |
Feb 17, 2012 | 65.88 | 65.99 | 64.77 | 65.01 | 1,129,033 | -0.58(-0.88%) |
Feb 16, 2012 | 64.72 | 65.89 | 64.15 | 65.59 | 1,774,558 | +0.72(+1.11%) |
Feb 15, 2012 | 65.78 | 67.22 | 64.62 | 64.87 | 2,450,146 | -0.47(-0.72%) |
Feb 14, 2012 | 65.44 | 65.89 | 64.82 | 65.34 | 1,697,373 | -0.15(-0.23%) |
Feb 13, 2012 | 65.55 | 66.00 | 65.18 | 65.49 | 1,230,788 | +0.16(+0.24%) |
Feb 10, 2012 | 64.89 | 65.40 | 64.54 | 65.33 | 961,353 | -0.33(-0.50%) |
Feb 09, 2012 | 64.79 | 65.79 | 64.30 | 65.66 | 1,693,704 | +0.89(+1.37%) |
Feb 08, 2012 | 65.26 | 65.45 | 64.20 | 64.77 | 1,625,696 | -0.28(-0.43%) |
Feb 07, 2012 | 64.88 | 65.30 | 64.18 | 65.05 | 1,168,471 | +0.11(+0.17%) |
Feb 06, 2012 | 64.15 | 65.27 | 63.70 | 64.94 | 1,325,071 | +0.36(+0.56%) |
Feb 03, 2012 | 64.47 | 64.82 | 63.80 | 64.58 | 1,388,012 | +1.03(+1.62%) |
Feb 02, 2012 | 64.43 | 64.56 | 63.01 | 63.55 | 1,526,665 | -0.21(-0.33%) |
Feb 01, 2012 | 63.61 | 65.09 | 63.10 | 63.76 | 2,436,777 | +0.63(+1.00%) |
Jan 31, 2012 | 63.61 | 63.67 | 62.03 | 63.13 | 1,694,512 | +0.00(+0.00%) |
Jan 30, 2012 | 63.24 | 63.80 | 62.68 | 63.13 | 1,524,667 | -0.99(-1.54%) |
Jan 27, 2012 | 62.49 | 64.46 | 62.46 | 64.12 | 1,579,267 | +1.14(+1.81%) |
Jan 26, 2012 | 63.14 | 64.51 | 62.73 | 62.98 | 2,586,336 | -0.39(-0.62%) |
Jan 25, 2012 | 62.26 | 63.79 | 61.67 | 63.37 | 2,361,531 | +1.19(+1.91%) |
Jan 24, 2012 | 61.92 | 62.30 | 61.30 | 62.18 | 1,617,580 | -0.26(-0.42%) |
Jan 23, 2012 | 60.05 | 62.58 | 60.02 | 62.44 | 3,077,148 | +2.32(+3.86%) |
Jan 20, 2012 | 59.82 | 60.35 | 59.23 | 60.12 | 2,580,889 | -0.02(-0.03%) |
Jan 19, 2012 | 60.93 | 61.00 | 59.87 | 60.14 | 2,491,385 | -0.37(-0.61%) |
Jan 18, 2012 | 60.98 | 60.98 | 59.88 | 60.51 | 2,305,630 | -0.17(-0.28%) |
Jan 17, 2012 | 62.39 | 62.68 | 60.55 | 60.68 | 2,703,063 | -1.28(-2.07%) |
Jan 13, 2012 | 61.06 | 62.12 | 60.76 | 61.96 | 2,815,159 | +0.72(+1.18%) |
Jan 12, 2012 | 60.14 | 61.73 | 59.93 | 61.24 | 3,367,620 | +0.67(+1.11%) |
Jan 11, 2012 | 59.28 | 61.38 | 58.50 | 60.57 | 4,371,216 | +0.70(+1.17%) |
Jan 10, 2012 | 59.99 | 62.25 | 59.15 | 59.87 | 13,781,096 | +6.43(+12.03%) |
Jan 09, 2012 | 53.18 | 54.08 | 52.42 | 53.44 | 2,972,887 | -0.24(-0.45%) |
Jan 06, 2012 | 52.16 | 53.94 | 51.80 | 53.68 | 4,564,076 | +1.58(+3.03%) |
Jan 05, 2012 | 50.84 | 52.53 | 50.14 | 52.10 | 4,088,735 | +0.95(+1.86%) |
Jan 04, 2012 | 48.17 | 51.25 | 48.15 | 51.15 | 7,476,520 | +4.49(+9.62%) |
Dec 30, 2011 | 47.02 | 47.28 | 46.51 | 46.66 | 1,061,496 | -0.38(-0.81%) |
Dec 29, 2011 | 47.26 | 47.75 | 46.71 | 47.04 | 1,330,733 | -0.07(-0.15%) |
Dec 28, 2011 | 48.30 | 48.65 | 46.92 | 47.11 | 1,661,602 | -1.53(-3.15%) |
Dec 27, 2011 | 47.81 | 49.04 | 47.75 | 48.64 | 1,344,201 | +0.73(+1.52%) |
Dec 23, 2011 | 46.74 | 48.00 | 46.50 | 47.91 | 1,480,978 | +2.02(+4.40%) |
Dec 21, 2011 | 46.88 | 46.88 | 44.61 | 45.89 | 2,141,028 | -0.88(-1.88%) |
Dec 20, 2011 | 45.73 | 46.83 | 45.56 | 46.77 | 2,121,130 | +1.66(+3.68%) |
Dec 19, 2011 | 45.40 | 45.75 | 45.00 | 45.11 | 2,323,097 | -0.15(-0.33%) |
Dec 16, 2011 | 45.42 | 45.60 | 44.31 | 45.26 | 3,597,092 | +0.13(+0.29%) |
Dec 15, 2011 | 44.17 | 45.19 | 42.75 | 45.13 | 3,409,295 | +1.52(+3.49%) |
Dec 14, 2011 | 44.49 | 44.75 | 43.10 | 43.61 | 3,731,138 | -1.20(-2.68%) |
Dec 13, 2011 | 47.80 | 48.49 | 44.22 | 44.81 | 3,866,145 | -2.92(-6.12%) |
Dec 12, 2011 | 47.20 | 47.80 | 46.55 | 47.73 | 2,995,047 | -0.07(-0.15%) |
Dec 09, 2011 | 46.16 | 48.10 | 45.59 | 47.80 | 4,320,829 | +1.94(+4.23%) |
Dec 08, 2011 | 45.56 | 46.66 | 45.18 | 45.86 | 4,129,881 | +0.56(+1.24%) |
Dec 07, 2011 | 45.71 | 45.71 | 44.71 | 45.30 | 4,136,280 | -0.24(-0.53%) |
Dec 06, 2011 | 48.30 | 48.50 | 45.37 | 45.54 | 6,405,230 | -2.82(-5.83%) |
Dec 05, 2011 | 50.40 | 50.69 | 47.54 | 48.36 | 7,697,719 | -1.33(-2.68%) |
Dec 02, 2011 | 48.66 | 50.32 | 48.63 | 49.69 | 8,979,864 | +2.52(+5.34%) |
Dec 01, 2011 | 41.94 | 47.76 | 41.70 | 47.17 | 28,905,832 | -2.53(-5.09%) |
Nov 30, 2011 | 49.69 | 50.01 | 48.85 | 49.70 | 4,222,892 | +1.94(+4.06%) |
Nov 29, 2011 | 49.06 | 49.26 | 47.30 | 47.76 | 2,420,369 | -1.17(-2.39%) |
Nov 28, 2011 | 49.00 | 49.94 | 48.13 | 48.93 | 3,005,893 | +2.67(+5.77%) |
Nov 25, 2011 | 46.94 | 47.60 | 46.06 | 46.26 | 1,245,118 | -0.44(-0.94%) |
Nov 23, 2011 | 46.67 | 47.40 | 46.00 | 46.70 | 2,619,772 | -0.31(-0.66%) |
Nov 22, 2011 | 47.41 | 48.18 | 46.24 | 47.01 | 2,763,065 | -0.43(-0.91%) |
Nov 21, 2011 | 47.63 | 48.05 | 46.67 | 47.44 | 2,972,410 | -1.62(-3.30%) |
Nov 18, 2011 | 51.14 | 51.14 | 48.38 | 49.06 | 2,803,756 | -1.26(-2.50%) |
Nov 17, 2011 | 53.22 | 53.31 | 50.01 | 50.32 | 3,129,374 | -1.37(-2.65%) |
Nov 16, 2011 | 53.87 | 54.15 | 51.30 | 51.69 | 2,645,076 | -2.97(-5.43%) |
Nov 15, 2011 | 52.01 | 54.98 | 51.60 | 54.66 | 3,355,103 | +1.95(+3.70%) |
Nov 14, 2011 | 53.90 | 54.63 | 52.58 | 52.71 | 2,536,132 | -1.24(-2.30%) |
Nov 11, 2011 | 54.55 | 55.05 | 53.34 | 53.95 | 2,117,632 | -0.03(-0.06%) |
Nov 10, 2011 | 55.30 | 55.61 | 53.50 | 53.98 | 1,620,110 | -0.50(-0.92%) |
Nov 09, 2011 | 55.94 | 56.47 | 54.10 | 54.48 | 2,800,853 | -2.98(-5.19%) |
Nov 08, 2011 | 55.61 | 57.93 | 55.25 | 57.46 | 3,787,327 | +2.17(+3.92%) |
Nov 07, 2011 | 55.99 | 56.11 | 54.20 | 55.29 | 1,482,617 | -0.69(-1.23%) |
Nov 04, 2011 | 55.52 | 56.68 | 54.88 | 55.98 | 2,236,380 | -0.32(-0.57%) |
Nov 03, 2011 | 56.11 | 56.82 | 53.60 | 56.30 | 2,818,710 | +0.54(+0.97%) |
Nov 02, 2011 | 56.02 | 56.15 | 54.39 | 55.76 | 2,067,235 | +0.91(+1.66%) |
Nov 01, 2011 | 54.51 | 55.24 | 52.57 | 54.85 | 3,972,828 | -1.63(-2.89%) |
Oct 31, 2011 | 57.71 | 59.46 | 56.41 | 56.48 | 3,207,133 | -1.46(-2.52%) |
Oct 28, 2011 | 57.00 | 58.50 | 56.56 | 57.94 | 2,237,808 | +0.36(+0.63%) |
Oct 27, 2011 | 55.72 | 58.44 | 54.92 | 57.58 | 4,757,241 | +4.42(+8.31%) |
Oct 26, 2011 | 52.41 | 53.93 | 51.15 | 53.16 | 3,318,963 | +1.41(+2.72%) |
Oct 25, 2011 | 53.10 | 53.89 | 51.70 | 51.75 | 2,157,248 | -2.14(-3.97%) |
Oct 24, 2011 | 50.49 | 54.41 | 50.33 | 53.89 | 3,211,169 | +3.79(+7.56%) |
Oct 21, 2011 | 51.07 | 51.78 | 49.66 | 50.10 | 2,303,892 | -0.08(-0.16%) |
Oct 20, 2011 | 50.07 | 50.91 | 48.74 | 50.18 | 2,013,796 | -0.04(-0.08%) |
Oct 19, 2011 | 51.65 | 52.38 | 49.99 | 50.22 | 1,967,809 | -1.20(-2.33%) |
Oct 18, 2011 | 52.26 | 52.31 | 49.27 | 51.42 | 4,078,365 | -1.11(-2.11%) |
Oct 17, 2011 | 53.75 | 54.16 | 52.36 | 52.53 | 2,669,905 | -1.71(-3.15%) |
Oct 14, 2011 | 54.34 | 54.85 | 52.77 | 54.24 | 1,764,138 | +1.28(+2.42%) |
Oct 13, 2011 | 52.99 | 53.23 | 51.79 | 52.96 | 1,982,594 | -0.25(-0.47%) |
Oct 12, 2011 | 53.78 | 55.00 | 53.12 | 53.21 | 2,670,251 | +0.03(+0.06%) |
Oct 11, 2011 | 52.55 | 53.90 | 52.21 | 53.18 | 2,316,606 | -0.35(-0.65%) |
Oct 10, 2011 | 52.18 | 53.85 | 51.75 | 53.53 | 2,803,791 | +2.59(+5.08%) |
Oct 07, 2011 | 52.55 | 52.58 | 50.00 | 50.94 | 3,753,561 | -1.23(-2.36%) |
Oct 06, 2011 | 51.89 | 52.61 | 49.68 | 52.17 | 3,737,786 | +1.97(+3.92%) |
Oct 05, 2011 | 47.41 | 50.27 | 46.32 | 50.20 | 4,644,331 | +2.63(+5.53%) |
Oct 04, 2011 | 43.93 | 47.75 | 42.18 | 47.57 | 6,080,967 | +2.77(+6.18%) |
Oct 03, 2011 | 48.00 | 49.00 | 44.71 | 44.80 | 5,213,772 | -3.89(-7.99%) |
Sep 30, 2011 | 50.44 | 51.43 | 48.50 | 48.69 | 3,993,382 | -3.22(-6.20%) |
Sep 29, 2011 | 54.46 | 54.91 | 49.87 | 51.91 | 4,310,374 | -1.36(-2.55%) |
Sep 28, 2011 | 55.97 | 56.95 | 52.92 | 53.27 | 3,520,988 | -2.60(-4.65%) |
Sep 27, 2011 | 57.00 | 57.99 | 55.35 | 55.87 | 2,957,019 | +0.19(+0.34%) |
Sep 26, 2011 | 55.29 | 55.86 | 52.27 | 55.68 | 4,300,615 | -0.09(-0.16%) |
Sep 23, 2011 | 53.63 | 56.17 | 53.40 | 55.77 | 3,174,799 | +1.54(+2.84%) |
Sep 22, 2011 | 54.68 | 56.29 | 53.27 | 54.23 | 4,068,097 | -2.68(-4.71%) |
Sep 21, 2011 | 59.14 | 60.16 | 56.80 | 56.91 | 4,298,824 | -2.10(-3.56%) |
Sep 20, 2011 | 60.91 | 61.80 | 58.75 | 59.01 | 4,338,983 | -1.70(-2.80%) |
Sep 19, 2011 | 56.26 | 61.00 | 55.90 | 60.71 | 5,497,858 | +2.95(+5.11%) |
Sep 16, 2011 | 58.25 | 58.70 | 56.87 | 57.76 | 2,678,626 | -0.80(-1.37%) |
Sep 15, 2011 | 58.75 | 59.44 | 57.71 | 58.56 | 3,132,452 | +0.19(+0.33%) |
Sep 14, 2011 | 57.75 | 59.16 | 56.68 | 58.37 | 3,436,258 | +1.12(+1.96%) |
Sep 13, 2011 | 55.53 | 57.45 | 54.79 | 57.25 | 3,696,555 | +2.12(+3.85%) |
Sep 12, 2011 | 53.24 | 56.38 | 52.81 | 55.13 | 4,540,951 | +0.07(+0.13%) |
Sep 09, 2011 | 55.29 | 55.49 | 53.20 | 55.06 | 11,561,181 | -2.63(-4.56%) |
Sep 08, 2011 | 56.34 | 58.60 | 56.16 | 57.69 | 6,468,568 | +1.04(+1.84%) |
Sep 07, 2011 | 55.71 | 57.10 | 54.55 | 56.65 | 4,710,806 | +2.54(+4.69%) |
Sep 06, 2011 | 51.44 | 54.16 | 51.00 | 54.11 | 2,714,403 | +0.96(+1.81%) |
Sep 02, 2011 | 53.02 | 54.48 | 52.06 | 53.15 | 2,555,360 | -1.38(-2.53%) |
Sep 01, 2011 | 54.63 | 56.45 | 54.05 | 54.53 | 2,313,826 | -0.20(-0.37%) |
Aug 31, 2011 | 57.10 | 57.90 | 53.58 | 54.73 | 4,036,236 | -1.34(-2.39%) |
Aug 30, 2011 | 54.58 | 56.45 | 54.30 | 56.07 | 3,071,634 | +0.83(+1.50%) |
Aug 29, 2011 | 54.05 | 55.35 | 53.55 | 55.24 | 3,386,190 | +2.93(+5.60%) |
Aug 26, 2011 | 48.77 | 52.71 | 48.00 | 52.31 | 3,676,059 | +3.19(+6.49%) |
Aug 25, 2011 | 51.75 | 52.30 | 48.94 | 49.12 | 2,675,315 | -1.82(-3.57%) |
Aug 24, 2011 | 51.15 | 52.84 | 49.61 | 50.94 | 4,155,832 | +0.32(+0.63%) |
Aug 23, 2011 | 46.14 | 51.25 | 45.33 | 50.62 | 4,798,549 | +5.17(+11.38%) |
Aug 22, 2011 | 47.06 | 47.59 | 44.27 | 45.45 | 4,735,139 | -0.55(-1.20%) |
Aug 19, 2011 | 47.00 | 49.77 | 45.61 | 46.00 | 4,238,311 | -2.00(-4.17%) |
Aug 18, 2011 | 49.94 | 50.05 | 47.23 | 48.00 | 4,649,345 | -4.57(-8.69%) |
Aug 17, 2011 | 55.37 | 56.00 | 51.92 | 52.57 | 3,367,173 | -1.67(-3.08%) |
Aug 16, 2011 | 57.75 | 57.76 | 54.09 | 54.24 | 4,094,353 | -4.33(-7.39%) |
Aug 15, 2011 | 59.43 | 59.75 | 57.17 | 58.57 | 3,629,419 | +0.42(+0.72%) |
Aug 12, 2011 | 55.50 | 58.72 | 55.18 | 58.15 | 4,669,969 | +4.32(+8.03%) |
Aug 11, 2011 | 51.70 | 54.86 | 51.25 | 53.83 | 3,466,405 | +2.50(+4.87%) |
Aug 10, 2011 | 50.03 | 53.35 | 47.74 | 51.33 | 4,518,853 | +0.89(+1.76%) |
Aug 09, 2011 | 50.52 | 51.19 | 47.16 | 50.44 | 5,619,578 | +1.68(+3.45%) |
Aug 08, 2011 | 50.00 | 51.45 | 47.90 | 48.76 | 5,342,008 | -4.81(-8.98%) |
Aug 05, 2011 | 57.17 | 57.41 | 51.00 | 53.57 | 8,115,948 | -2.42(-4.32%) |
Aug 04, 2011 | 59.62 | 59.99 | 55.91 | 55.99 | 4,175,392 | -4.48(-7.41%) |
Aug 03, 2011 | 59.59 | 60.49 | 57.24 | 60.47 | 3,059,564 | +1.18(+1.99%) |
Aug 02, 2011 | 61.88 | 62.70 | 59.17 | 59.29 | 2,943,321 | -2.86(-4.60%) |