Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 67.76 | 67.85 | 66.22 | 66.29 | 535,564 | -1.14(-1.69%) |
Apr 27, 2012 | 67.55 | 67.81 | 66.47 | 67.43 | 762,319 | -0.39(-0.58%) |
Apr 26, 2012 | 71.61 | 71.61 | 66.69 | 67.82 | 1,415,294 | -4.86(-6.68%) |
Apr 25, 2012 | 71.85 | 72.76 | 71.27 | 72.68 | 640,553 | +1.37(+1.92%) |
Apr 24, 2012 | 69.84 | 71.78 | 69.84 | 71.31 | 457,792 | +1.49(+2.13%) |
Apr 23, 2012 | 71.04 | 71.14 | 69.65 | 69.82 | 446,588 | -2.14(-2.98%) |
Apr 20, 2012 | 72.41 | 72.92 | 71.93 | 71.97 | 462,950 | -0.01(-0.01%) |
Apr 19, 2012 | 71.63 | 72.36 | 71.01 | 71.98 | 520,399 | +0.36(+0.51%) |
Apr 18, 2012 | 71.36 | 71.96 | 70.78 | 71.61 | 477,989 | +0.37(+0.52%) |
Apr 17, 2012 | 71.57 | 72.13 | 71.23 | 71.24 | 419,323 | +0.22(+0.31%) |
Apr 16, 2012 | 71.68 | 72.19 | 70.73 | 71.02 | 492,678 | -0.14(-0.20%) |
Apr 13, 2012 | 71.52 | 71.63 | 69.68 | 71.17 | 499,436 | -0.65(-0.91%) |
Apr 12, 2012 | 71.47 | 72.42 | 71.09 | 71.82 | 365,466 | +0.67(+0.94%) |
Apr 11, 2012 | 71.17 | 71.48 | 70.61 | 71.15 | 471,380 | +0.67(+0.95%) |
Apr 10, 2012 | 72.20 | 72.52 | 69.88 | 70.48 | 511,419 | -1.92(-2.66%) |
Apr 09, 2012 | 72.23 | 72.74 | 72.01 | 72.41 | 223,078 | -1.08(-1.46%) |
Apr 05, 2012 | 74.14 | 74.20 | 73.10 | 73.48 | 347,448 | -0.55(-0.75%) |
Apr 04, 2012 | 74.01 | 74.61 | 73.78 | 74.04 | 430,819 | -1.19(-1.58%) |
Apr 03, 2012 | 72.84 | 76.23 | 72.48 | 75.23 | 1,305,857 | +3.74(+5.23%) |
Apr 02, 2012 | 71.95 | 72.32 | 71.38 | 71.49 | 705,012 | -0.79(-1.09%) |
Mar 30, 2012 | 72.55 | 72.89 | 71.41 | 72.28 | 379,692 | +0.20(+0.28%) |
Mar 29, 2012 | 71.62 | 72.16 | 70.91 | 72.07 | 303,089 | +0.00(+0.00%) |
Mar 28, 2012 | 73.05 | 73.05 | 70.73 | 72.07 | 427,568 | -1.10(-1.50%) |
Mar 27, 2012 | 72.96 | 73.79 | 72.75 | 73.17 | 315,604 | +0.09(+0.12%) |
Mar 26, 2012 | 73.79 | 73.95 | 72.77 | 73.08 | 491,323 | -0.03(-0.04%) |
Mar 23, 2012 | 73.56 | 73.56 | 71.92 | 73.11 | 340,141 | +0.08(+0.11%) |
Mar 22, 2012 | 73.46 | 73.61 | 72.39 | 73.03 | 372,687 | -1.00(-1.35%) |
Mar 21, 2012 | 74.70 | 74.77 | 73.89 | 74.03 | 338,555 | -0.61(-0.82%) |
Mar 20, 2012 | 74.56 | 74.78 | 73.83 | 74.64 | 270,582 | -0.55(-0.73%) |
Mar 19, 2012 | 75.12 | 76.00 | 74.80 | 75.19 | 248,476 | -0.19(-0.25%) |
Mar 16, 2012 | 76.17 | 76.20 | 74.91 | 75.38 | 420,638 | -0.85(-1.11%) |
Mar 15, 2012 | 75.61 | 76.40 | 74.92 | 76.23 | 289,603 | +0.95(+1.26%) |
Mar 14, 2012 | 75.74 | 75.82 | 74.86 | 75.28 | 397,701 | -0.21(-0.28%) |
Mar 13, 2012 | 74.54 | 75.70 | 74.46 | 75.49 | 413,594 | +1.35(+1.82%) |
Mar 12, 2012 | 74.97 | 74.97 | 73.67 | 74.14 | 231,136 | -0.45(-0.61%) |
Mar 09, 2012 | 74.49 | 75.29 | 74.28 | 74.60 | 330,442 | -0.05(-0.06%) |
Mar 08, 2012 | 73.94 | 75.70 | 73.73 | 74.64 | 487,995 | +1.71(+2.34%) |
Mar 07, 2012 | 72.98 | 73.25 | 72.06 | 72.94 | 336,717 | +0.41(+0.56%) |
Mar 06, 2012 | 72.70 | 72.70 | 71.98 | 72.53 | 363,382 | -0.89(-1.22%) |
Mar 05, 2012 | 73.36 | 74.11 | 72.86 | 73.42 | 645,547 | -0.22(-0.30%) |
Mar 02, 2012 | 73.04 | 74.20 | 72.84 | 73.64 | 446,142 | +0.43(+0.59%) |
Mar 01, 2012 | 73.02 | 74.11 | 72.79 | 73.21 | 339,459 | +0.56(+0.77%) |
Feb 29, 2012 | 72.98 | 74.03 | 72.21 | 72.65 | 404,951 | +0.10(+0.14%) |
Feb 28, 2012 | 71.91 | 73.23 | 71.72 | 72.55 | 269,084 | +0.62(+0.86%) |
Feb 27, 2012 | 71.35 | 72.57 | 70.98 | 71.93 | 331,329 | +0.25(+0.35%) |
Feb 24, 2012 | 71.10 | 72.10 | 70.36 | 71.68 | 445,838 | +0.83(+1.17%) |
Feb 23, 2012 | 70.61 | 71.09 | 69.90 | 70.85 | 318,226 | +0.40(+0.57%) |
Feb 22, 2012 | 70.93 | 71.20 | 70.40 | 70.45 | 335,034 | -0.78(-1.10%) |
Feb 21, 2012 | 71.43 | 72.19 | 70.88 | 71.23 | 371,449 | +0.01(+0.01%) |
Feb 17, 2012 | 71.80 | 71.80 | 71.01 | 71.23 | 296,535 | -0.33(-0.47%) |
Feb 16, 2012 | 70.41 | 71.80 | 70.33 | 71.56 | 357,800 | +0.99(+1.40%) |
Feb 15, 2012 | 70.79 | 71.07 | 70.04 | 70.57 | 537,714 | +0.13(+0.18%) |
Feb 14, 2012 | 70.23 | 70.62 | 69.51 | 70.45 | 498,062 | -0.03(-0.04%) |
Feb 13, 2012 | 70.72 | 70.76 | 69.78 | 70.48 | 383,353 | +0.42(+0.59%) |
Feb 10, 2012 | 69.66 | 70.41 | 68.95 | 70.06 | 324,305 | -0.17(-0.24%) |
Feb 09, 2012 | 70.35 | 70.91 | 69.77 | 70.23 | 358,806 | +0.18(+0.26%) |
Feb 08, 2012 | 69.69 | 70.82 | 69.57 | 70.04 | 460,666 | +0.34(+0.49%) |
Feb 07, 2012 | 68.88 | 70.07 | 67.79 | 69.70 | 553,314 | +0.49(+0.71%) |
Feb 06, 2012 | 68.74 | 69.29 | 68.57 | 69.21 | 375,487 | +0.45(+0.65%) |
Feb 03, 2012 | 67.29 | 69.72 | 67.29 | 68.76 | 794,123 | +0.95(+1.41%) |
Feb 02, 2012 | 67.71 | 68.26 | 67.29 | 67.81 | 456,478 | +0.35(+0.52%) |
Feb 01, 2012 | 66.13 | 67.92 | 66.07 | 67.46 | 495,717 | +2.00(+3.06%) |
Jan 31, 2012 | 66.03 | 66.43 | 64.97 | 65.46 | 307,473 | +0.08(+0.13%) |
Jan 30, 2012 | 65.71 | 65.72 | 64.79 | 65.38 | 446,785 | -1.13(-1.70%) |
Jan 27, 2012 | 66.00 | 66.60 | 65.66 | 66.50 | 445,282 | +0.16(+0.24%) |
Jan 26, 2012 | 66.31 | 67.40 | 66.13 | 66.35 | 421,073 | +0.55(+0.84%) |
Jan 25, 2012 | 65.88 | 66.26 | 64.91 | 65.79 | 362,668 | -0.48(-0.72%) |
Jan 24, 2012 | 65.69 | 66.96 | 65.45 | 66.27 | 290,520 | +0.12(+0.18%) |
Jan 23, 2012 | 66.03 | 67.08 | 65.84 | 66.15 | 452,809 | -0.17(-0.25%) |
Jan 20, 2012 | 66.45 | 67.16 | 65.73 | 66.32 | 447,358 | -0.13(-0.19%) |
Jan 19, 2012 | 65.91 | 67.09 | 65.79 | 66.44 | 378,761 | +0.77(+1.17%) |
Jan 18, 2012 | 65.63 | 66.12 | 64.99 | 65.68 | 316,036 | +0.13(+0.20%) |
Jan 17, 2012 | 66.69 | 66.69 | 65.38 | 65.55 | 350,743 | +0.19(+0.29%) |
Jan 13, 2012 | 65.05 | 65.62 | 64.71 | 65.36 | 299,355 | -0.17(-0.25%) |
Jan 12, 2012 | 65.70 | 65.81 | 64.96 | 65.53 | 281,036 | +0.20(+0.31%) |
Jan 11, 2012 | 65.47 | 65.77 | 64.94 | 65.32 | 202,190 | -0.11(-0.17%) |
Jan 10, 2012 | 65.47 | 66.55 | 65.28 | 65.44 | 281,958 | +0.80(+1.24%) |
Jan 09, 2012 | 65.61 | 65.61 | 64.22 | 64.63 | 629,871 | -0.71(-1.09%) |
Jan 06, 2012 | 65.01 | 66.43 | 64.68 | 65.35 | 442,372 | +0.46(+0.71%) |
Jan 05, 2012 | 63.12 | 65.39 | 62.92 | 64.88 | 557,677 | +0.95(+1.48%) |
Jan 04, 2012 | 63.64 | 64.30 | 62.82 | 63.94 | 479,511 | +3.34(+5.52%) |
Dec 30, 2011 | 61.58 | 61.65 | 60.59 | 60.59 | 183,718 | -0.54(-0.88%) |
Dec 29, 2011 | 60.53 | 61.39 | 60.39 | 61.13 | 126,019 | +0.71(+1.18%) |
Dec 28, 2011 | 61.00 | 61.37 | 60.07 | 60.42 | 207,151 | -0.64(-1.05%) |
Dec 27, 2011 | 60.79 | 61.31 | 60.79 | 61.06 | 148,702 | +0.16(+0.26%) |
Dec 23, 2011 | 61.02 | 61.16 | 60.26 | 60.90 | 260,473 | +0.33(+0.55%) |
Dec 21, 2011 | 59.31 | 60.93 | 59.31 | 60.57 | 450,150 | +1.21(+2.04%) |
Dec 20, 2011 | 58.70 | 59.96 | 58.52 | 59.36 | 429,480 | +1.73(+3.00%) |
Dec 19, 2011 | 59.73 | 60.12 | 57.47 | 57.63 | 444,822 | -1.96(-3.28%) |
Dec 16, 2011 | 59.55 | 60.74 | 58.81 | 59.59 | 845,110 | +0.02(+0.04%) |
Dec 15, 2011 | 57.51 | 59.71 | 57.30 | 59.56 | 732,515 | +3.08(+5.46%) |
Dec 14, 2011 | 55.87 | 57.41 | 55.87 | 56.48 | 636,060 | +0.11(+0.20%) |
Dec 13, 2011 | 59.03 | 59.36 | 55.79 | 56.37 | 521,100 | -2.46(-4.19%) |
Dec 12, 2011 | 58.25 | 59.03 | 57.54 | 58.83 | 489,746 | -0.23(-0.38%) |
Dec 09, 2011 | 57.93 | 59.45 | 57.56 | 59.06 | 238,359 | +1.60(+2.78%) |
Dec 08, 2011 | 59.35 | 59.62 | 57.21 | 57.46 | 611,529 | -2.46(-4.10%) |
Dec 07, 2011 | 60.24 | 60.24 | 59.03 | 59.91 | 391,742 | -0.89(-1.46%) |
Dec 06, 2011 | 60.54 | 61.34 | 59.93 | 60.80 | 412,427 | +0.31(+0.51%) |
Dec 05, 2011 | 61.13 | 61.56 | 59.87 | 60.49 | 435,471 | +0.45(+0.74%) |
Dec 02, 2011 | 60.06 | 61.08 | 59.70 | 60.04 | 423,885 | +0.78(+1.32%) |
Dec 01, 2011 | 59.19 | 60.25 | 58.78 | 59.26 | 406,252 | -0.25(-0.42%) |
Nov 30, 2011 | 58.68 | 60.35 | 58.33 | 59.51 | 1,873,353 | +3.13(+5.55%) |
Nov 29, 2011 | 55.86 | 56.79 | 55.24 | 56.38 | 421,710 | +0.90(+1.63%) |
Nov 28, 2011 | 56.37 | 56.39 | 54.87 | 55.48 | 586,810 | +1.30(+2.41%) |
Nov 25, 2011 | 53.87 | 55.00 | 53.75 | 54.18 | 163,197 | +0.20(+0.38%) |
Nov 23, 2011 | 55.46 | 55.50 | 53.05 | 53.97 | 921,554 | -2.11(-3.76%) |
Nov 22, 2011 | 57.40 | 57.72 | 55.77 | 56.08 | 533,504 | -1.69(-2.93%) |
Nov 21, 2011 | 57.71 | 58.13 | 56.49 | 57.77 | 672,504 | -1.19(-2.02%) |
Nov 18, 2011 | 58.82 | 59.46 | 57.95 | 58.96 | 446,992 | +0.57(+0.97%) |
Nov 17, 2011 | 58.49 | 59.67 | 57.86 | 58.39 | 531,914 | -0.27(-0.47%) |
Nov 16, 2011 | 58.87 | 60.09 | 58.15 | 58.66 | 1,137,067 | -0.99(-1.65%) |
Nov 15, 2011 | 59.56 | 60.59 | 59.33 | 59.65 | 456,409 | +0.08(+0.14%) |
Nov 14, 2011 | 60.68 | 60.68 | 58.99 | 59.56 | 494,959 | -1.09(-1.80%) |
Nov 11, 2011 | 60.87 | 61.44 | 60.27 | 60.65 | 622,274 | +0.58(+0.97%) |
Nov 10, 2011 | 60.54 | 61.17 | 59.49 | 60.07 | 591,878 | +0.13(+0.22%) |
Nov 09, 2011 | 61.38 | 61.68 | 59.68 | 59.94 | 813,880 | -3.36(-5.30%) |
Nov 08, 2011 | 62.47 | 63.73 | 61.09 | 63.30 | 440,144 | +1.02(+1.63%) |
Nov 07, 2011 | 62.66 | 62.81 | 61.30 | 62.28 | 537,738 | -0.25(-0.40%) |
Nov 04, 2011 | 61.90 | 62.67 | 60.71 | 62.53 | 370,908 | -0.23(-0.37%) |
Nov 03, 2011 | 61.94 | 63.04 | 60.37 | 62.77 | 599,367 | +1.82(+2.98%) |
Nov 02, 2011 | 59.87 | 61.25 | 59.49 | 60.95 | 639,636 | +2.06(+3.50%) |
Nov 01, 2011 | 59.72 | 60.95 | 58.49 | 58.89 | 981,524 | -3.18(-5.13%) |
Oct 31, 2011 | 63.12 | 64.27 | 62.06 | 62.07 | 802,105 | -2.27(-3.52%) |
Oct 28, 2011 | 63.40 | 64.60 | 63.40 | 64.34 | 867,288 | +0.70(+1.10%) |
Oct 27, 2011 | 60.52 | 64.25 | 60.52 | 63.64 | 1,348,497 | +4.54(+7.68%) |
Oct 26, 2011 | 58.58 | 59.73 | 57.67 | 59.10 | 879,339 | +0.85(+1.46%) |
Oct 25, 2011 | 60.56 | 60.56 | 57.84 | 58.25 | 607,755 | -2.81(-4.60%) |
Oct 24, 2011 | 58.91 | 61.28 | 58.84 | 61.06 | 561,332 | +2.15(+3.65%) |
Oct 21, 2011 | 58.70 | 59.38 | 57.95 | 58.91 | 1,009,340 | +0.84(+1.45%) |
Oct 20, 2011 | 57.17 | 58.37 | 56.46 | 58.07 | 468,437 | +0.99(+1.74%) |
Oct 19, 2011 | 57.98 | 58.21 | 56.84 | 57.08 | 543,465 | -0.89(-1.53%) |
Oct 18, 2011 | 56.96 | 58.68 | 55.80 | 57.96 | 745,302 | +1.04(+1.82%) |
Oct 17, 2011 | 57.59 | 58.23 | 56.62 | 56.93 | 817,846 | -1.23(-2.11%) |
Oct 14, 2011 | 57.40 | 58.34 | 55.31 | 58.15 | 909,527 | +1.74(+3.09%) |
Oct 13, 2011 | 55.48 | 56.74 | 54.27 | 56.41 | 839,832 | +0.77(+1.38%) |
Oct 12, 2011 | 55.12 | 56.76 | 54.91 | 55.65 | 956,029 | +1.24(+2.27%) |
Oct 11, 2011 | 55.77 | 55.87 | 54.14 | 54.41 | 1,071,508 | -2.64(-4.64%) |
Oct 10, 2011 | 55.87 | 57.26 | 55.68 | 57.05 | 625,323 | +2.55(+4.67%) |
Oct 07, 2011 | 55.45 | 56.02 | 53.59 | 54.51 | 883,787 | -0.67(-1.22%) |
Oct 06, 2011 | 55.51 | 56.40 | 54.33 | 55.18 | 1,151,040 | +2.13(+4.01%) |
Oct 05, 2011 | 50.66 | 53.56 | 49.76 | 53.05 | 1,306,234 | +2.53(+5.01%) |
Oct 04, 2011 | 48.82 | 50.59 | 47.20 | 50.52 | 1,646,327 | +1.26(+2.55%) |
Oct 03, 2011 | 51.45 | 52.45 | 49.26 | 49.26 | 979,138 | -2.39(-4.64%) |
Sep 30, 2011 | 52.74 | 53.72 | 51.52 | 51.66 | 1,203,286 | -2.23(-4.13%) |
Sep 29, 2011 | 55.20 | 55.53 | 52.62 | 53.89 | 895,285 | -0.32(-0.59%) |
Sep 28, 2011 | 57.27 | 57.55 | 53.56 | 54.21 | 841,196 | -2.95(-5.16%) |
Sep 27, 2011 | 57.75 | 59.52 | 56.70 | 57.15 | 647,175 | +1.11(+1.97%) |
Sep 26, 2011 | 55.71 | 56.12 | 53.67 | 56.05 | 577,838 | +0.87(+1.58%) |
Sep 23, 2011 | 54.29 | 56.01 | 53.52 | 55.18 | 819,810 | +0.74(+1.35%) |
Sep 22, 2011 | 54.48 | 56.40 | 53.47 | 54.44 | 1,162,495 | -2.67(-4.67%) |
Sep 21, 2011 | 59.52 | 60.03 | 57.05 | 57.11 | 976,237 | -2.19(-3.69%) |
Sep 20, 2011 | 61.03 | 61.59 | 59.29 | 59.30 | 704,726 | -1.68(-2.76%) |
Sep 19, 2011 | 61.94 | 62.04 | 59.87 | 60.98 | 810,399 | -2.07(-3.28%) |
Sep 16, 2011 | 62.12 | 63.81 | 62.11 | 63.05 | 1,275,258 | +1.20(+1.94%) |
Sep 15, 2011 | 61.95 | 62.21 | 60.96 | 61.85 | 590,141 | +0.55(+0.90%) |
Sep 14, 2011 | 60.09 | 61.80 | 58.76 | 61.30 | 1,043,098 | +1.76(+2.95%) |
Sep 13, 2011 | 58.56 | 60.47 | 57.79 | 59.54 | 966,623 | +1.24(+2.13%) |
Sep 12, 2011 | 57.59 | 59.19 | 56.41 | 58.30 | 673,584 | -0.33(-0.57%) |
Sep 09, 2011 | 57.50 | 59.86 | 57.27 | 58.63 | 1,067,715 | +0.36(+0.61%) |
Sep 08, 2011 | 58.94 | 59.78 | 58.12 | 58.27 | 623,702 | -1.24(-2.09%) |
Sep 07, 2011 | 59.43 | 60.00 | 59.00 | 59.52 | 440,435 | +1.41(+2.43%) |
Sep 06, 2011 | 56.06 | 58.40 | 55.48 | 58.11 | 1,151,567 | +1.01(+1.77%) |
Sep 02, 2011 | 57.56 | 58.83 | 56.96 | 57.10 | 801,205 | -1.54(-2.62%) |
Sep 01, 2011 | 61.12 | 61.12 | 58.36 | 58.64 | 829,186 | -2.23(-3.66%) |
Aug 31, 2011 | 61.47 | 62.33 | 60.34 | 60.87 | 593,523 | +0.05(+0.07%) |
Aug 30, 2011 | 59.74 | 61.38 | 59.14 | 60.82 | 685,758 | +0.85(+1.42%) |
Aug 29, 2011 | 59.33 | 60.31 | 58.21 | 59.97 | 893,897 | +2.83(+4.95%) |
Aug 26, 2011 | 55.05 | 57.59 | 54.08 | 57.15 | 847,846 | +1.77(+3.19%) |
Aug 25, 2011 | 57.71 | 57.82 | 55.05 | 55.38 | 681,800 | -1.78(-3.12%) |
Aug 24, 2011 | 54.99 | 57.30 | 54.85 | 57.16 | 824,191 | +2.15(+3.91%) |
Aug 23, 2011 | 52.93 | 55.02 | 52.40 | 55.01 | 1,127,433 | +2.36(+4.49%) |
Aug 22, 2011 | 53.71 | 54.83 | 52.46 | 52.64 | 1,508,845 | -0.07(-0.13%) |
Aug 19, 2011 | 52.60 | 53.49 | 52.21 | 52.71 | 1,225,255 | -0.40(-0.76%) |
Aug 18, 2011 | 53.61 | 53.89 | 52.47 | 53.11 | 1,191,344 | -2.42(-4.37%) |
Aug 17, 2011 | 56.81 | 57.75 | 55.40 | 55.54 | 823,773 | -1.05(-1.86%) |
Aug 16, 2011 | 56.06 | 57.90 | 55.36 | 56.59 | 1,162,340 | +0.32(+0.57%) |
Aug 15, 2011 | 54.18 | 56.57 | 53.97 | 56.27 | 1,040,753 | +2.94(+5.51%) |
Aug 12, 2011 | 54.08 | 54.50 | 52.62 | 53.33 | 774,141 | -0.23(-0.42%) |
Aug 11, 2011 | 51.56 | 54.36 | 50.77 | 53.56 | 902,110 | +2.30(+4.48%) |
Aug 10, 2011 | 54.09 | 54.08 | 51.22 | 51.27 | 1,412,060 | -2.83(-5.23%) |
Aug 09, 2011 | 50.64 | 54.17 | 50.08 | 54.09 | 1,497,071 | +3.42(+6.74%) |
Aug 08, 2011 | 50.64 | 53.03 | 49.76 | 50.67 | 2,276,076 | -2.24(-4.24%) |
Aug 05, 2011 | 54.30 | 54.67 | 48.94 | 52.92 | 2,637,348 | -0.55(-1.03%) |
Aug 04, 2011 | 55.95 | 56.14 | 53.27 | 53.47 | 1,806,351 | -3.41(-6.00%) |
Aug 03, 2011 | 56.77 | 56.93 | 54.67 | 56.88 | 1,262,292 | +0.14(+0.25%) |
Aug 02, 2011 | 58.92 | 59.65 | 56.73 | 56.74 | 1,735,931 | -2.74(-4.61%) |
Aug 01, 2011 | 60.59 | 61.65 | 58.93 | 59.48 | 1,420,796 | -1.11(-1.83%) |
Jul 29, 2011 | 61.38 | 61.48 | 59.20 | 60.59 | 1,979,733 | -1.85(-2.96%) |
Jul 28, 2011 | 65.10 | 65.93 | 62.22 | 62.44 | 2,205,528 | -4.89(-7.26%) |
Jul 27, 2011 | 69.41 | 69.57 | 66.91 | 67.32 | 1,608,783 | -2.50(-3.58%) |
Jul 26, 2011 | 70.97 | 71.15 | 69.76 | 69.82 | 605,313 | -1.08(-1.52%) |
Jul 25, 2011 | 69.70 | 71.36 | 69.64 | 70.90 | 531,662 | +0.42(+0.59%) |
Jul 22, 2011 | 70.92 | 70.92 | 70.38 | 70.48 | 646,464 | -1.11(-1.55%) |
Jul 21, 2011 | 70.95 | 71.99 | 70.73 | 71.59 | 514,602 | +1.04(+1.47%) |
Jul 20, 2011 | 71.17 | 71.51 | 70.29 | 70.55 | 676,141 | -0.50(-0.70%) |
Jul 19, 2011 | 70.33 | 71.35 | 70.16 | 71.05 | 511,244 | +1.56(+2.25%) |
Jul 18, 2011 | 70.47 | 70.74 | 68.88 | 69.49 | 510,725 | -1.30(-1.83%) |
Jul 15, 2011 | 71.59 | 71.68 | 70.23 | 70.79 | 731,755 | -0.39(-0.54%) |
Jul 14, 2011 | 72.40 | 72.77 | 70.85 | 71.17 | 488,468 | -0.86(-1.20%) |
Jul 13, 2011 | 72.69 | 73.73 | 71.87 | 72.04 | 566,592 | -0.09(-0.13%) |
Jul 12, 2011 | 72.37 | 72.78 | 72.03 | 72.13 | 463,783 | -0.55(-0.76%) |
Jul 11, 2011 | 72.89 | 73.01 | 72.33 | 72.68 | 353,408 | -1.21(-1.64%) |
Jul 08, 2011 | 73.48 | 73.91 | 72.47 | 73.89 | 425,154 | -0.75(-1.01%) |
Jul 07, 2011 | 75.42 | 75.55 | 74.48 | 74.64 | 493,043 | +0.30(+0.41%) |
Jul 06, 2011 | 74.12 | 74.59 | 73.39 | 74.34 | 529,230 | +0.14(+0.19%) |
Jul 05, 2011 | 73.23 | 74.48 | 72.66 | 74.20 | 726,006 | +1.11(+1.51%) |
Jul 01, 2011 | 72.07 | 73.26 | 71.61 | 73.09 | 674,756 | +1.31(+1.83%) |
Jun 30, 2011 | 70.93 | 72.15 | 70.45 | 71.78 | 756,516 | +0.99(+1.39%) |
Jun 29, 2011 | 72.76 | 72.76 | 70.37 | 70.79 | 972,834 | -1.16(-1.61%) |
Jun 28, 2011 | 72.16 | 72.33 | 71.46 | 71.95 | 619,531 | +0.28(+0.39%) |
Jun 27, 2011 | 70.75 | 72.41 | 69.95 | 71.67 | 426,112 | +0.99(+1.40%) |
Jun 24, 2011 | 72.45 | 72.61 | 70.27 | 70.68 | 559,024 | -1.64(-2.27%) |
Jun 23, 2011 | 71.90 | 72.44 | 70.39 | 72.32 | 628,788 | -0.64(-0.88%) |
Jun 22, 2011 | 72.37 | 74.05 | 72.26 | 72.97 | 700,961 | +0.01(+0.01%) |
Jun 21, 2011 | 70.61 | 73.35 | 70.49 | 72.96 | 881,395 | +2.84(+4.05%) |
Jun 20, 2011 | 70.16 | 70.26 | 69.82 | 70.12 | 530,331 | +0.44(+0.63%) |
Jun 17, 2011 | 70.35 | 71.05 | 69.64 | 69.68 | 631,735 | +0.08(+0.12%) |
Jun 16, 2011 | 70.08 | 70.42 | 68.52 | 69.60 | 661,563 | -0.61(-0.87%) |
Jun 15, 2011 | 71.44 | 72.11 | 69.99 | 70.21 | 903,977 | -2.15(-2.97%) |
Jun 14, 2011 | 72.33 | 72.70 | 71.85 | 72.36 | 637,175 | +0.86(+1.21%) |
Jun 13, 2011 | 71.16 | 72.42 | 70.92 | 71.50 | 861,442 | +0.07(+0.10%) |
Jun 10, 2011 | 72.90 | 73.14 | 71.20 | 71.43 | 1,602,206 | -2.14(-2.90%) |
Jun 09, 2011 | 73.23 | 74.98 | 72.86 | 73.57 | 696,138 | +0.39(+0.54%) |
Jun 08, 2011 | 73.29 | 73.46 | 72.43 | 73.17 | 861,025 | -0.24(-0.33%) |
Jun 07, 2011 | 74.04 | 74.97 | 73.39 | 73.42 | 663,418 | +0.69(+0.95%) |
Jun 06, 2011 | 74.47 | 74.79 | 72.61 | 72.73 | 1,130,973 | -1.78(-2.39%) |
Jun 03, 2011 | 74.52 | 75.67 | 74.17 | 74.51 | 577,909 | -1.32(-1.74%) |
May 24, 2011 | 76.20 | 77.41 | 75.72 | 75.83 | 827,028 | +0.17(+0.22%) |
May 23, 2011 | 76.39 | 76.39 | 75.22 | 75.66 | 938,067 | -2.25(-2.89%) |
May 20, 2011 | 78.61 | 78.73 | 77.17 | 77.91 | 844,398 | -1.08(-1.37%) |
May 19, 2011 | 79.42 | 80.05 | 78.92 | 78.99 | 763,853 | +0.23(+0.30%) |
May 18, 2011 | 77.56 | 78.91 | 76.81 | 78.76 | 809,078 | +0.98(+1.26%) |
May 17, 2011 | 77.65 | 78.05 | 76.98 | 77.78 | 985,818 | -0.30(-0.38%) |
May 16, 2011 | 77.88 | 79.37 | 77.65 | 78.08 | 668,819 | -0.45(-0.57%) |
May 13, 2011 | 79.15 | 80.01 | 77.69 | 78.52 | 1,050,806 | -1.05(-1.31%) |
May 12, 2011 | 78.76 | 80.19 | 78.18 | 79.57 | 1,170,027 | +0.56(+0.71%) |
May 11, 2011 | 79.09 | 79.83 | 77.94 | 79.01 | 1,292,661 | -0.55(-0.69%) |
May 10, 2011 | 77.30 | 79.60 | 77.15 | 79.55 | 10,105,482 | +2.59(+3.37%) |
May 09, 2011 | 76.16 | 77.38 | 76.02 | 76.96 | 1,854,265 | +1.33(+1.75%) |
May 06, 2011 | 74.15 | 77.08 | 74.08 | 75.64 | 2,343,202 | +3.83(+5.33%) |
May 05, 2011 | 71.21 | 72.87 | 70.48 | 71.81 | 761,573 | +0.39(+0.55%) |
May 04, 2011 | 71.29 | 73.43 | 71.04 | 71.42 | 1,325,577 | +0.30(+0.42%) |
May 03, 2011 | 72.39 | 72.47 | 70.71 | 71.12 | 664,771 | -1.06(-1.47%) |