Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 53.88 | 54.76 | 53.40 | 54.08 | 4,612,726 | +0.90(+1.69%) |
Mar 29, 2012 | 52.48 | 53.33 | 51.71 | 53.18 | 4,833,667 | +0.13(+0.24%) |
Mar 28, 2012 | 53.85 | 54.02 | 52.30 | 53.05 | 4,557,534 | -1.06(-1.96%) |
Mar 27, 2012 | 55.85 | 55.91 | 54.00 | 54.11 | 4,052,744 | -1.87(-3.34%) |
Mar 26, 2012 | 55.99 | 56.31 | 55.14 | 55.98 | 3,982,741 | +0.74(+1.34%) |
Mar 23, 2012 | 54.93 | 55.66 | 54.34 | 55.24 | 3,726,593 | +0.66(+1.21%) |
Mar 22, 2012 | 54.94 | 56.01 | 53.92 | 54.58 | 5,501,663 | -1.55(-2.77%) |
Mar 21, 2012 | 56.66 | 56.88 | 55.74 | 56.13 | 4,776,030 | -0.60(-1.06%) |
Mar 20, 2012 | 56.88 | 57.11 | 56.29 | 56.73 | 4,081,997 | -0.73(-1.27%) |
Mar 19, 2012 | 57.48 | 57.86 | 56.73 | 57.46 | 5,552,086 | -0.57(-0.99%) |
Mar 16, 2012 | 57.53 | 58.36 | 56.74 | 58.04 | 10,701,673 | +2.53(+4.56%) |
Mar 15, 2012 | 53.14 | 55.59 | 52.81 | 55.50 | 8,944,193 | +2.74(+5.19%) |
Mar 14, 2012 | 53.21 | 53.54 | 52.57 | 52.77 | 6,079,048 | -0.18(-0.34%) |
Mar 13, 2012 | 51.93 | 53.00 | 51.47 | 52.94 | 5,484,106 | +1.37(+2.66%) |
Mar 12, 2012 | 52.97 | 53.27 | 51.22 | 51.57 | 4,185,583 | -1.58(-2.98%) |
Mar 09, 2012 | 53.27 | 53.93 | 52.91 | 53.15 | 3,174,659 | -0.22(-0.41%) |
Mar 08, 2012 | 53.12 | 54.12 | 52.50 | 53.37 | 5,365,556 | +0.95(+1.81%) |
Mar 07, 2012 | 50.98 | 52.74 | 50.47 | 52.42 | 4,898,940 | +1.56(+3.07%) |
Mar 06, 2012 | 50.55 | 51.15 | 49.88 | 50.86 | 5,818,064 | -1.05(-2.02%) |
Mar 05, 2012 | 53.54 | 53.92 | 51.22 | 51.91 | 5,225,107 | -1.67(-3.12%) |
Mar 02, 2012 | 53.02 | 53.69 | 52.77 | 53.58 | 5,952,305 | +0.61(+1.16%) |
Mar 01, 2012 | 52.84 | 53.32 | 51.96 | 52.96 | 4,597,184 | +0.23(+0.43%) |
Feb 29, 2012 | 53.46 | 53.98 | 52.31 | 52.74 | 6,228,538 | -0.83(-1.55%) |
Feb 28, 2012 | 52.60 | 54.28 | 52.51 | 53.57 | 9,995,949 | +0.74(+1.40%) |
Feb 27, 2012 | 51.47 | 53.32 | 50.74 | 52.83 | 15,463,630 | +2.67(+5.32%) |
Feb 24, 2012 | 50.38 | 50.85 | 50.05 | 50.16 | 5,454,078 | +0.12(+0.24%) |
Feb 23, 2012 | 51.05 | 51.19 | 48.92 | 50.04 | 12,446,614 | +1.60(+3.31%) |
Feb 22, 2012 | 48.15 | 49.10 | 48.00 | 48.44 | 5,577,255 | -0.40(-0.81%) |
Feb 21, 2012 | 47.90 | 49.66 | 47.88 | 48.83 | 10,817,114 | -1.38(-2.76%) |
Feb 17, 2012 | 49.51 | 50.38 | 49.06 | 50.22 | 6,765,592 | +1.52(+3.13%) |
Feb 16, 2012 | 48.11 | 48.76 | 47.65 | 48.69 | 4,597,396 | +0.49(+1.03%) |
Feb 15, 2012 | 48.26 | 48.91 | 47.62 | 48.20 | 3,967,137 | +0.31(+0.64%) |
Feb 14, 2012 | 48.76 | 48.83 | 46.74 | 47.89 | 6,362,744 | -0.86(-1.76%) |
Feb 13, 2012 | 50.61 | 50.67 | 48.20 | 48.75 | 6,862,382 | -0.89(-1.79%) |
Feb 10, 2012 | 49.35 | 50.67 | 49.16 | 49.64 | 5,314,720 | -0.32(-0.63%) |
Feb 09, 2012 | 49.47 | 50.25 | 49.07 | 49.96 | 5,081,378 | +1.08(+2.20%) |
Feb 08, 2012 | 49.12 | 49.29 | 48.47 | 48.88 | 2,855,504 | +0.08(+0.16%) |
Feb 07, 2012 | 49.27 | 49.30 | 48.32 | 48.80 | 3,620,540 | -0.36(-0.72%) |
Feb 06, 2012 | 48.52 | 49.18 | 47.91 | 49.16 | 3,132,710 | +0.51(+1.06%) |
Feb 03, 2012 | 48.61 | 49.02 | 48.35 | 48.64 | 4,129,825 | +0.33(+0.68%) |
Feb 02, 2012 | 47.87 | 48.44 | 47.41 | 48.32 | 4,753,204 | +0.65(+1.37%) |
Feb 01, 2012 | 47.43 | 47.97 | 46.98 | 47.66 | 5,098,517 | +0.90(+1.92%) |
Jan 31, 2012 | 46.74 | 47.59 | 46.06 | 46.76 | 6,539,959 | +0.44(+0.96%) |
Jan 30, 2012 | 46.22 | 46.59 | 45.69 | 46.32 | 6,221,152 | -1.27(-2.66%) |
Jan 27, 2012 | 48.59 | 48.60 | 46.77 | 47.59 | 15,403,286 | +0.86(+1.84%) |
Jan 26, 2012 | 47.50 | 47.84 | 46.13 | 46.73 | 7,849,782 | -0.10(-0.21%) |
Jan 25, 2012 | 45.04 | 47.03 | 44.39 | 46.82 | 7,853,864 | +1.51(+3.34%) |
Jan 24, 2012 | 44.01 | 46.28 | 43.25 | 45.31 | 16,746,227 | +0.62(+1.39%) |
Jan 23, 2012 | 44.60 | 45.37 | 44.06 | 44.69 | 5,635,013 | +0.47(+1.07%) |
Jan 20, 2012 | 44.64 | 44.70 | 43.94 | 44.21 | 5,941,264 | -0.32(-0.71%) |
Jan 19, 2012 | 43.89 | 44.73 | 43.58 | 44.53 | 8,605,208 | +1.48(+3.45%) |
Jan 18, 2012 | 41.70 | 43.10 | 41.48 | 43.05 | 6,801,542 | +1.71(+4.14%) |
Jan 17, 2012 | 40.51 | 41.60 | 40.36 | 41.34 | 6,145,962 | +1.48(+3.72%) |
Jan 13, 2012 | 39.65 | 40.31 | 39.57 | 39.85 | 4,861,249 | -0.26(-0.64%) |
Jan 12, 2012 | 41.07 | 41.12 | 39.94 | 40.11 | 4,123,475 | -0.46(-1.15%) |
Jan 11, 2012 | 40.04 | 40.83 | 39.64 | 40.58 | 6,402,963 | +0.11(+0.27%) |
Jan 10, 2012 | 39.31 | 40.51 | 38.99 | 40.47 | 6,209,319 | +1.94(+5.03%) |
Jan 09, 2012 | 39.06 | 39.26 | 38.45 | 38.53 | 3,890,312 | -0.31(-0.79%) |
Jan 06, 2012 | 39.05 | 39.10 | 38.36 | 38.84 | 3,357,558 | -0.44(-1.13%) |
Jan 05, 2012 | 39.77 | 39.82 | 38.87 | 39.28 | 3,604,671 | -0.81(-2.02%) |
Jan 04, 2012 | 39.70 | 40.32 | 39.33 | 40.09 | 5,237,729 | +2.14(+5.63%) |
Dec 30, 2011 | 38.23 | 38.36 | 37.87 | 37.96 | 3,474,191 | -0.17(-0.44%) |
Dec 29, 2011 | 38.19 | 38.69 | 37.97 | 38.12 | 3,711,701 | -0.07(-0.18%) |
Dec 28, 2011 | 38.68 | 38.87 | 37.78 | 38.19 | 4,878,845 | -0.50(-1.30%) |
Dec 27, 2011 | 39.49 | 39.81 | 38.61 | 38.70 | 4,457,507 | -1.16(-2.90%) |
Dec 23, 2011 | 39.72 | 40.19 | 39.65 | 39.85 | 2,746,052 | +0.43(+1.08%) |
Dec 21, 2011 | 39.07 | 39.78 | 38.60 | 39.43 | 4,847,154 | -0.01(-0.03%) |
Dec 20, 2011 | 39.17 | 39.65 | 38.51 | 39.44 | 8,579,348 | +1.02(+2.65%) |
Dec 19, 2011 | 39.52 | 39.65 | 38.32 | 38.42 | 5,450,891 | -0.96(-2.44%) |
Dec 16, 2011 | 39.10 | 39.77 | 38.92 | 39.38 | 7,455,471 | +0.42(+1.07%) |
Dec 15, 2011 | 39.98 | 40.45 | 38.82 | 38.96 | 7,700,390 | -0.77(-1.94%) |
Dec 14, 2011 | 40.95 | 41.03 | 39.08 | 39.73 | 11,814,994 | -1.63(-3.94%) |
Dec 13, 2011 | 41.72 | 42.50 | 41.07 | 41.37 | 5,975,145 | -0.14(-0.33%) |
Dec 12, 2011 | 42.22 | 42.42 | 41.33 | 41.50 | 6,225,190 | -1.27(-2.96%) |
Dec 09, 2011 | 43.06 | 43.08 | 41.28 | 42.77 | 18,355,546 | -0.68(-1.57%) |
Dec 08, 2011 | 44.14 | 44.38 | 42.41 | 43.45 | 10,192,556 | -1.42(-3.17%) |
Dec 07, 2011 | 45.01 | 45.34 | 44.48 | 44.88 | 8,027,029 | -0.09(-0.20%) |
Dec 06, 2011 | 45.39 | 45.48 | 44.34 | 44.97 | 7,354,082 | +0.46(+1.04%) |
Dec 05, 2011 | 43.98 | 45.05 | 43.77 | 44.50 | 9,614,449 | +2.22(+5.26%) |
Dec 02, 2011 | 43.86 | 44.10 | 42.02 | 42.28 | 9,069,283 | -0.94(-2.17%) |
Dec 01, 2011 | 42.49 | 43.58 | 42.12 | 43.22 | 9,674,027 | +0.85(+2.01%) |
Nov 30, 2011 | 41.97 | 43.01 | 41.71 | 42.36 | 22,290,320 | +1.21(+2.93%) |
Nov 29, 2011 | 42.54 | 43.20 | 40.81 | 41.16 | 23,863,796 | -4.26(-9.38%) |
Nov 28, 2011 | 45.85 | 46.23 | 44.98 | 45.42 | 5,079,308 | +1.41(+3.21%) |
Nov 25, 2011 | 44.04 | 45.14 | 43.63 | 44.01 | 3,707,987 | -0.16(-0.36%) |
Nov 23, 2011 | 44.58 | 45.81 | 44.15 | 44.16 | 8,175,353 | -0.95(-2.10%) |
Nov 22, 2011 | 44.59 | 45.95 | 44.33 | 45.11 | 7,486,320 | +0.10(+0.22%) |
Nov 21, 2011 | 45.91 | 46.11 | 43.94 | 45.01 | 12,657,605 | -1.92(-4.09%) |
Nov 18, 2011 | 48.61 | 48.87 | 46.85 | 46.93 | 5,976,366 | -1.44(-2.98%) |
Nov 17, 2011 | 49.12 | 49.20 | 47.96 | 48.38 | 7,346,432 | -0.59(-1.21%) |
Nov 16, 2011 | 47.32 | 49.78 | 47.32 | 48.97 | 11,814,837 | +1.65(+3.49%) |
Nov 15, 2011 | 48.88 | 49.32 | 46.17 | 47.32 | 19,655,134 | -1.83(-3.72%) |
Nov 14, 2011 | 49.38 | 50.11 | 48.95 | 49.15 | 3,138,063 | -0.32(-0.64%) |
Nov 11, 2011 | 49.27 | 49.71 | 48.94 | 49.46 | 3,772,086 | +0.87(+1.79%) |
Nov 10, 2011 | 50.26 | 50.26 | 48.27 | 48.59 | 8,761,495 | -1.13(-2.27%) |
Nov 09, 2011 | 49.55 | 51.09 | 49.46 | 49.72 | 9,519,795 | -1.43(-2.80%) |
Nov 08, 2011 | 51.33 | 51.41 | 50.22 | 51.15 | 6,239,900 | +0.83(+1.65%) |
Nov 07, 2011 | 49.53 | 50.57 | 49.43 | 50.32 | 5,391,046 | +0.77(+1.56%) |
Nov 04, 2011 | 47.81 | 49.92 | 47.69 | 49.55 | 11,829,208 | +1.11(+2.29%) |
Nov 03, 2011 | 51.45 | 52.30 | 47.45 | 48.45 | 30,268,102 | -6.91(-12.48%) |
Nov 02, 2011 | 56.32 | 56.60 | 54.77 | 55.36 | 4,554,806 | +0.25(+0.45%) |
Nov 01, 2011 | 53.71 | 56.07 | 53.12 | 55.11 | 5,183,288 | -1.39(-2.47%) |
Oct 31, 2011 | 58.51 | 58.57 | 56.43 | 56.50 | 3,492,622 | -2.81(-4.73%) |
Oct 28, 2011 | 57.96 | 59.41 | 57.54 | 59.31 | 3,119,722 | +0.69(+1.18%) |
Oct 27, 2011 | 58.27 | 59.35 | 57.20 | 58.62 | 5,335,054 | +2.65(+4.73%) |
Oct 26, 2011 | 55.09 | 56.31 | 54.14 | 55.97 | 4,162,313 | +1.37(+2.52%) |
Oct 25, 2011 | 55.39 | 56.37 | 53.78 | 54.59 | 5,867,263 | -0.59(-1.07%) |
Oct 24, 2011 | 53.98 | 55.30 | 53.23 | 55.19 | 5,463,532 | +1.37(+2.55%) |
Oct 21, 2011 | 53.22 | 55.37 | 52.77 | 53.81 | 8,844,288 | +1.38(+2.64%) |
Oct 20, 2011 | 51.11 | 52.55 | 49.96 | 52.43 | 7,083,938 | +1.91(+3.78%) |
Oct 19, 2011 | 50.43 | 51.67 | 49.68 | 50.52 | 7,540,351 | -0.07(-0.14%) |
Oct 18, 2011 | 49.62 | 50.99 | 47.62 | 50.59 | 6,806,222 | +0.69(+1.39%) |
Oct 17, 2011 | 50.57 | 50.67 | 49.62 | 49.90 | 4,380,914 | +0.05(+0.10%) |
Oct 14, 2011 | 48.50 | 50.18 | 48.36 | 49.85 | 4,956,021 | +2.25(+4.74%) |
Oct 13, 2011 | 48.04 | 48.08 | 46.62 | 47.59 | 5,065,341 | -0.90(-1.86%) |
Oct 12, 2011 | 49.66 | 49.80 | 48.40 | 48.49 | 5,838,118 | +0.06(+0.12%) |
Oct 11, 2011 | 48.41 | 50.30 | 48.06 | 48.44 | 5,877,622 | -0.17(-0.35%) |
Oct 10, 2011 | 47.70 | 48.61 | 47.46 | 48.60 | 5,105,063 | +2.64(+5.74%) |
Oct 07, 2011 | 47.12 | 47.60 | 45.25 | 45.96 | 6,131,082 | -0.88(-1.88%) |
Oct 06, 2011 | 46.37 | 47.08 | 46.06 | 46.84 | 7,765,302 | +1.74(+3.86%) |
Oct 05, 2011 | 44.65 | 45.37 | 43.59 | 45.10 | 9,182,118 | +0.55(+1.24%) |
Oct 04, 2011 | 44.79 | 45.07 | 42.66 | 44.55 | 10,397,128 | -0.84(-1.85%) |
Oct 03, 2011 | 47.21 | 47.42 | 45.38 | 45.39 | 5,025,536 | -1.81(-3.83%) |
Sep 30, 2011 | 48.06 | 48.75 | 47.16 | 47.20 | 6,051,824 | -1.84(-3.75%) |
Sep 29, 2011 | 51.03 | 51.16 | 48.14 | 49.04 | 7,763,063 | -0.88(-1.76%) |
Sep 28, 2011 | 51.44 | 52.47 | 49.83 | 49.92 | 4,532,967 | -1.24(-2.42%) |
Sep 27, 2011 | 53.71 | 53.78 | 50.26 | 51.15 | 6,708,451 | -0.72(-1.39%) |
Sep 26, 2011 | 51.28 | 51.94 | 50.13 | 51.88 | 3,911,878 | +1.25(+2.46%) |
Sep 23, 2011 | 50.20 | 51.98 | 49.92 | 50.63 | 3,808,413 | -0.45(-0.89%) |
Sep 22, 2011 | 53.17 | 53.44 | 49.78 | 51.09 | 6,448,972 | -4.58(-8.22%) |
Sep 21, 2011 | 56.86 | 57.92 | 55.63 | 55.66 | 3,512,927 | -1.54(-2.70%) |
Sep 20, 2011 | 57.68 | 58.93 | 57.13 | 57.20 | 2,633,100 | -0.44(-0.75%) |
Sep 19, 2011 | 57.05 | 58.05 | 56.39 | 57.64 | 2,889,143 | -0.86(-1.47%) |
Sep 16, 2011 | 58.70 | 59.00 | 57.98 | 58.50 | 3,839,983 | +0.57(+0.99%) |
Sep 15, 2011 | 58.99 | 59.13 | 57.41 | 57.93 | 4,973,494 | -0.30(-0.51%) |
Sep 14, 2011 | 56.34 | 58.97 | 55.15 | 58.22 | 7,503,189 | +2.36(+4.23%) |
Sep 13, 2011 | 54.41 | 56.10 | 53.96 | 55.86 | 6,663,983 | +1.53(+2.82%) |
Sep 12, 2011 | 52.02 | 54.45 | 51.98 | 54.33 | 4,015,546 | +0.73(+1.37%) |
Sep 09, 2011 | 53.53 | 54.83 | 52.93 | 53.60 | 5,215,209 | -1.20(-2.18%) |
Sep 08, 2011 | 53.68 | 56.02 | 53.41 | 54.79 | 4,161,442 | -0.24(-0.43%) |
Sep 07, 2011 | 53.05 | 55.35 | 52.73 | 55.03 | 3,538,185 | +3.19(+6.16%) |
Sep 06, 2011 | 50.30 | 51.97 | 49.99 | 51.84 | 4,071,700 | -1.29(-2.42%) |
Sep 02, 2011 | 54.01 | 54.18 | 52.65 | 53.12 | 3,536,320 | -2.06(-3.73%) |
Sep 01, 2011 | 55.73 | 56.18 | 55.08 | 55.18 | 3,864,185 | -0.21(-0.37%) |
Aug 31, 2011 | 55.69 | 55.85 | 54.64 | 55.39 | 4,437,717 | +0.77(+1.41%) |
Aug 30, 2011 | 53.42 | 54.99 | 53.14 | 54.61 | 3,027,350 | +0.13(+0.24%) |
Aug 29, 2011 | 53.55 | 54.57 | 53.15 | 54.49 | 2,358,531 | +1.97(+3.75%) |
Aug 26, 2011 | 50.22 | 53.14 | 50.03 | 52.52 | 3,832,271 | +1.63(+3.21%) |
Aug 25, 2011 | 51.26 | 51.77 | 49.90 | 50.89 | 3,600,795 | +0.08(+0.16%) |
Aug 24, 2011 | 50.98 | 51.35 | 50.07 | 50.81 | 3,581,161 | -0.67(-1.31%) |
Aug 23, 2011 | 50.34 | 51.56 | 49.73 | 51.48 | 3,754,753 | +1.65(+3.31%) |
Aug 22, 2011 | 52.64 | 52.64 | 49.53 | 49.83 | 4,754,349 | -1.02(-2.00%) |
Aug 19, 2011 | 50.63 | 52.71 | 50.50 | 50.85 | 4,667,028 | -1.29(-2.47%) |
Aug 18, 2011 | 53.47 | 53.65 | 51.54 | 52.13 | 5,089,602 | -3.73(-6.67%) |
Aug 17, 2011 | 55.93 | 56.55 | 55.37 | 55.86 | 4,099,182 | +0.73(+1.33%) |
Aug 16, 2011 | 55.64 | 55.86 | 54.67 | 55.13 | 4,422,406 | -1.48(-2.62%) |
Aug 15, 2011 | 55.93 | 57.42 | 55.83 | 56.61 | 5,166,155 | +1.63(+2.97%) |
Aug 12, 2011 | 54.74 | 55.21 | 53.39 | 54.98 | 6,305,108 | +1.82(+3.42%) |
Aug 11, 2011 | 50.66 | 54.11 | 49.87 | 53.16 | 5,293,610 | +2.93(+5.83%) |
Aug 10, 2011 | 51.59 | 52.00 | 49.75 | 50.23 | 8,203,109 | -2.15(-4.10%) |
Aug 09, 2011 | 50.96 | 52.40 | 49.43 | 52.38 | 6,502,432 | +3.70(+7.60%) |
Aug 08, 2011 | 50.96 | 52.39 | 48.49 | 48.68 | 8,154,072 | -5.45(-10.06%) |
Aug 05, 2011 | 54.28 | 54.97 | 51.69 | 54.13 | 8,493,343 | +0.76(+1.43%) |
Aug 04, 2011 | 55.39 | 55.39 | 53.29 | 53.37 | 12,199,527 | -4.99(-8.55%) |
Aug 03, 2011 | 58.28 | 58.72 | 57.04 | 58.36 | 5,950,972 | -0.20(-0.34%) |
Aug 02, 2011 | 59.50 | 61.12 | 58.51 | 58.56 | 6,305,234 | -2.21(-3.64%) |
Aug 01, 2011 | 62.01 | 62.16 | 59.94 | 60.77 | 2,301,641 | -0.09(-0.15%) |
Jul 29, 2011 | 59.49 | 61.20 | 59.41 | 60.86 | 3,626,944 | -0.05(-0.08%) |
Jul 28, 2011 | 61.00 | 61.85 | 60.58 | 60.91 | 3,273,759 | -0.66(-1.08%) |
Jul 27, 2011 | 63.13 | 63.27 | 61.23 | 61.57 | 4,082,594 | -2.04(-3.20%) |
Jul 26, 2011 | 64.29 | 64.35 | 63.32 | 63.61 | 2,086,674 | -0.70(-1.09%) |
Jul 25, 2011 | 63.33 | 64.65 | 63.20 | 64.31 | 3,315,342 | +0.60(+0.95%) |
Jul 22, 2011 | 63.58 | 63.81 | 63.40 | 63.71 | 3,165,259 | +1.12(+1.78%) |
Jul 21, 2011 | 63.62 | 63.62 | 62.29 | 62.59 | 4,578,659 | -0.70(-1.11%) |
Jul 20, 2011 | 62.89 | 63.38 | 62.24 | 63.30 | 3,182,648 | +0.94(+1.51%) |
Jul 19, 2011 | 61.77 | 62.57 | 61.55 | 62.36 | 3,066,589 | +0.98(+1.59%) |
Jul 18, 2011 | 61.64 | 62.75 | 61.17 | 61.38 | 3,459,776 | -0.89(-1.43%) |
Jul 15, 2011 | 60.77 | 62.28 | 60.74 | 62.27 | 5,540,450 | +2.36(+3.94%) |
Jul 14, 2011 | 60.04 | 60.29 | 59.22 | 59.90 | 5,673,153 | -0.04(-0.07%) |
Jul 13, 2011 | 59.88 | 60.78 | 59.43 | 59.94 | 4,273,380 | +0.66(+1.12%) |
Jul 12, 2011 | 59.46 | 60.24 | 59.24 | 59.28 | 3,661,407 | -0.50(-0.84%) |
Jul 11, 2011 | 60.37 | 60.47 | 59.35 | 59.79 | 4,293,031 | -1.52(-2.48%) |
Jul 08, 2011 | 60.88 | 61.64 | 60.81 | 61.31 | 3,229,542 | -0.45(-0.74%) |
Jul 07, 2011 | 62.52 | 62.98 | 61.20 | 61.76 | 6,087,893 | +0.24(+0.39%) |
Jul 06, 2011 | 63.04 | 63.28 | 60.27 | 61.53 | 10,945,618 | -2.02(-3.17%) |
Jul 05, 2011 | 64.31 | 64.55 | 62.91 | 63.54 | 2,764,420 | -0.21(-0.33%) |
Jul 01, 2011 | 64.03 | 64.17 | 63.35 | 63.75 | 2,563,203 | -0.08(-0.12%) |
Jun 30, 2011 | 63.70 | 64.67 | 63.48 | 63.83 | 3,628,952 | +0.56(+0.89%) |
Jun 29, 2011 | 61.45 | 63.52 | 61.31 | 63.27 | 5,174,782 | +2.23(+3.66%) |
Jun 28, 2011 | 60.25 | 61.42 | 60.07 | 61.03 | 2,870,941 | +1.20(+2.00%) |
Jun 27, 2011 | 59.17 | 60.16 | 58.63 | 59.83 | 2,842,592 | +0.70(+1.19%) |
Jun 24, 2011 | 60.84 | 61.01 | 59.13 | 59.13 | 4,110,812 | -1.74(-2.86%) |
Jun 23, 2011 | 60.48 | 61.05 | 59.24 | 60.87 | 5,143,007 | -0.50(-0.82%) |
Jun 22, 2011 | 61.57 | 62.27 | 61.23 | 61.38 | 3,262,604 | +0.19(+0.31%) |
Jun 21, 2011 | 60.06 | 61.79 | 59.87 | 61.19 | 4,264,332 | +2.00(+3.37%) |
Jun 20, 2011 | 59.22 | 59.65 | 59.07 | 59.19 | 4,924,786 | -1.38(-2.29%) |
Jun 17, 2011 | 61.79 | 62.15 | 60.40 | 60.58 | 4,774,177 | -0.47(-0.78%) |
Jun 16, 2011 | 62.06 | 62.19 | 60.39 | 61.05 | 4,264,846 | -0.87(-1.41%) |
Jun 15, 2011 | 62.27 | 63.09 | 61.39 | 61.92 | 3,568,360 | -1.37(-2.17%) |
Jun 14, 2011 | 62.26 | 63.87 | 62.16 | 63.30 | 4,164,711 | +1.77(+2.88%) |
Jun 13, 2011 | 62.60 | 62.60 | 60.83 | 61.53 | 4,833,611 | -0.61(-0.99%) |
Jun 10, 2011 | 63.87 | 63.96 | 62.06 | 62.14 | 4,697,642 | -2.41(-3.74%) |
Jun 09, 2011 | 63.32 | 65.16 | 63.01 | 64.55 | 6,185,442 | +2.47(+3.98%) |
Jun 08, 2011 | 63.36 | 63.87 | 62.00 | 62.08 | 6,545,077 | -1.67(-2.62%) |
Jun 07, 2011 | 64.34 | 64.62 | 63.42 | 63.75 | 3,963,110 | +0.01(+0.02%) |
Jun 06, 2011 | 65.92 | 66.17 | 63.60 | 63.74 | 3,474,098 | -2.28(-3.46%) |
Jun 03, 2011 | 65.83 | 66.63 | 65.50 | 66.02 | 4,026,503 | -1.44(-2.14%) |
May 24, 2011 | 66.80 | 68.44 | 66.74 | 67.47 | 4,385,081 | +1.04(+1.56%) |
May 23, 2011 | 66.92 | 67.48 | 66.24 | 66.43 | 5,173,351 | -2.29(-3.34%) |
May 20, 2011 | 68.62 | 69.97 | 67.73 | 68.72 | 5,705,474 | +0.44(+0.65%) |
May 19, 2011 | 67.35 | 68.65 | 67.29 | 68.28 | 5,238,195 | +1.13(+1.68%) |
May 18, 2011 | 66.83 | 67.68 | 66.75 | 67.15 | 4,619,939 | +0.12(+0.18%) |
May 17, 2011 | 67.29 | 68.37 | 66.49 | 67.03 | 5,055,598 | -0.68(-1.01%) |
May 16, 2011 | 68.24 | 69.70 | 67.42 | 67.71 | 6,673,384 | +0.07(+0.10%) |
May 13, 2011 | 66.76 | 69.21 | 66.74 | 67.65 | 7,168,758 | +0.93(+1.39%) |
May 12, 2011 | 65.41 | 67.23 | 65.11 | 66.72 | 5,554,145 | +1.23(+1.87%) |
May 11, 2011 | 67.01 | 67.02 | 65.17 | 65.49 | 3,941,124 | -2.10(-3.10%) |
May 10, 2011 | 67.47 | 67.93 | 66.83 | 67.59 | 2,698,595 | +0.39(+0.57%) |
May 09, 2011 | 66.86 | 67.72 | 66.37 | 67.20 | 4,031,013 | +0.18(+0.27%) |
May 06, 2011 | 69.02 | 69.43 | 66.49 | 67.02 | 4,482,425 | -0.97(-1.43%) |
May 05, 2011 | 65.68 | 70.91 | 65.09 | 67.99 | 8,612,269 | +0.31(+0.45%) |
May 04, 2011 | 69.22 | 69.22 | 66.65 | 67.69 | 6,108,472 | -0.65(-0.95%) |
May 03, 2011 | 69.14 | 70.09 | 67.61 | 68.34 | 5,818,407 | -1.31(-1.87%) |
May 02, 2011 | 69.66 | 69.74 | 69.32 | 69.64 | 3,874,277 | -2.28(-3.18%) |
Apr 29, 2011 | 71.67 | 72.40 | 71.38 | 71.93 | 3,837,783 | +0.56(+0.79%) |
Apr 28, 2011 | 70.71 | 71.73 | 70.06 | 71.36 | 5,128,423 | +0.97(+1.38%) |
Apr 27, 2011 | 71.21 | 71.21 | 68.36 | 70.39 | 9,669,781 | -0.79(-1.11%) |
Apr 26, 2011 | 72.73 | 72.73 | 70.99 | 71.18 | 5,425,774 | -1.38(-1.91%) |
Apr 25, 2011 | 73.79 | 74.03 | 72.48 | 72.57 | 3,495,575 | -1.99(-2.67%) |
Apr 21, 2011 | 73.10 | 74.68 | 72.77 | 74.56 | 5,587,431 | -0.20(-0.26%) |
Apr 20, 2011 | 75.40 | 75.41 | 74.26 | 74.75 | 2,924,473 | +1.25(+1.69%) |
Apr 19, 2011 | 73.07 | 74.05 | 72.96 | 73.51 | 2,500,586 | +0.18(+0.24%) |
Apr 18, 2011 | 73.07 | 73.76 | 72.12 | 73.33 | 4,411,779 | -1.39(-1.87%) |
Apr 15, 2011 | 75.68 | 75.90 | 74.25 | 74.72 | 5,883,020 | -2.38(-3.09%) |
Apr 14, 2011 | 77.03 | 78.01 | 76.56 | 77.11 | 4,391,631 | -0.37(-0.47%) |
Apr 13, 2011 | 79.49 | 79.50 | 77.21 | 77.47 | 4,794,033 | -1.14(-1.45%) |
Apr 12, 2011 | 79.38 | 79.67 | 78.12 | 78.61 | 5,277,751 | -1.24(-1.55%) |
Apr 11, 2011 | 80.42 | 82.11 | 79.70 | 79.85 | 5,722,632 | +1.15(+1.46%) |
Apr 08, 2011 | 80.90 | 81.07 | 78.50 | 78.70 | 3,948,071 | -1.23(-1.53%) |
Apr 07, 2011 | 79.92 | 81.01 | 79.47 | 79.92 | 3,604,922 | +0.29(+0.36%) |
Apr 06, 2011 | 80.78 | 81.57 | 79.15 | 79.64 | 3,689,850 | -0.44(-0.54%) |
Apr 05, 2011 | 78.19 | 80.14 | 78.16 | 80.07 | 4,047,640 | +1.18(+1.49%) |
Apr 04, 2011 | 79.03 | 79.03 | 78.17 | 78.90 | 3,437,624 | +0.97(+1.24%) |