Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 60.49 | 63.10 | 60.09 | 63.07 | 5,022,616 | +2.60(+4.30%) |
Apr 27, 2012 | 59.44 | 60.75 | 58.05 | 60.47 | 2,925,530 | +1.20(+2.03%) |
Apr 26, 2012 | 57.11 | 59.99 | 55.84 | 59.27 | 7,474,742 | +2.35(+4.12%) |
Apr 25, 2012 | 55.86 | 57.11 | 55.65 | 56.92 | 2,825,020 | +1.53(+2.77%) |
Apr 24, 2012 | 55.27 | 55.76 | 54.57 | 55.39 | 1,484,085 | +0.44(+0.81%) |
Apr 23, 2012 | 53.71 | 56.01 | 53.46 | 54.95 | 2,231,797 | +0.36(+0.66%) |
Apr 20, 2012 | 56.01 | 56.25 | 54.54 | 54.59 | 1,918,888 | -0.84(-1.52%) |
Apr 19, 2012 | 53.38 | 56.15 | 53.20 | 55.43 | 4,007,274 | +1.79(+3.33%) |
Apr 18, 2012 | 53.24 | 54.13 | 53.20 | 53.64 | 2,571,936 | +0.10(+0.19%) |
Apr 17, 2012 | 52.64 | 53.80 | 52.49 | 53.54 | 2,653,192 | +1.26(+2.41%) |
Apr 16, 2012 | 53.19 | 53.45 | 51.99 | 52.28 | 1,688,060 | -0.58(-1.09%) |
Apr 13, 2012 | 53.85 | 54.14 | 52.60 | 52.85 | 1,699,603 | -0.42(-0.78%) |
Apr 12, 2012 | 52.06 | 53.46 | 51.91 | 53.27 | 2,419,884 | +1.21(+2.33%) |
Apr 11, 2012 | 54.33 | 54.34 | 52.04 | 52.06 | 2,191,120 | -1.67(-3.12%) |
Apr 10, 2012 | 53.44 | 54.88 | 53.18 | 53.73 | 3,073,093 | +0.28(+0.53%) |
Apr 09, 2012 | 53.55 | 54.09 | 52.94 | 53.45 | 1,261,525 | -1.10(-2.01%) |
Apr 05, 2012 | 54.61 | 55.94 | 54.21 | 54.55 | 1,425,611 | +0.04(+0.07%) |
Apr 04, 2012 | 54.39 | 54.97 | 54.05 | 54.51 | 1,462,346 | -0.52(-0.95%) |
Apr 03, 2012 | 55.34 | 55.57 | 54.40 | 55.03 | 1,408,023 | -0.54(-0.97%) |
Apr 02, 2012 | 54.67 | 56.18 | 54.43 | 55.57 | 1,536,118 | +0.56(+1.01%) |
Mar 30, 2012 | 54.25 | 55.24 | 54.13 | 55.01 | 1,943,738 | +1.12(+2.07%) |
Mar 29, 2012 | 53.92 | 54.38 | 53.09 | 53.90 | 1,748,516 | -0.55(-1.01%) |
Mar 28, 2012 | 55.24 | 55.24 | 53.96 | 54.44 | 1,554,961 | -0.97(-1.76%) |
Mar 27, 2012 | 55.97 | 56.22 | 55.31 | 55.42 | 1,141,065 | -0.66(-1.18%) |
Mar 26, 2012 | 56.23 | 56.35 | 55.57 | 56.08 | 2,263,045 | +0.23(+0.41%) |
Mar 23, 2012 | 55.74 | 56.10 | 55.07 | 55.85 | 2,898,807 | +0.12(+0.22%) |
Mar 22, 2012 | 58.14 | 58.14 | 55.39 | 55.73 | 2,840,988 | -3.36(-5.68%) |
Mar 21, 2012 | 59.12 | 59.34 | 58.49 | 59.09 | 1,923,586 | -0.01(-0.02%) |
Mar 20, 2012 | 59.35 | 59.38 | 58.58 | 59.10 | 1,873,380 | -0.95(-1.58%) |
Mar 19, 2012 | 59.03 | 60.56 | 58.69 | 60.05 | 1,427,620 | +1.09(+1.85%) |
Mar 16, 2012 | 57.65 | 59.19 | 57.62 | 58.96 | 2,970,666 | +1.63(+2.84%) |
Mar 15, 2012 | 57.62 | 58.98 | 56.86 | 57.33 | 2,096,083 | -0.24(-0.41%) |
Mar 14, 2012 | 58.66 | 59.14 | 57.26 | 57.57 | 1,613,405 | -1.12(-1.90%) |
Mar 13, 2012 | 59.08 | 59.33 | 57.79 | 58.68 | 1,808,266 | +0.01(+0.02%) |
Mar 12, 2012 | 60.04 | 60.04 | 58.56 | 58.67 | 1,294,132 | -1.38(-2.30%) |
Mar 09, 2012 | 60.80 | 61.43 | 59.59 | 60.05 | 1,590,763 | -0.74(-1.21%) |
Mar 08, 2012 | 60.27 | 61.18 | 60.05 | 60.79 | 1,347,794 | +0.89(+1.48%) |
Mar 07, 2012 | 59.15 | 60.01 | 58.16 | 59.90 | 2,652,033 | +0.75(+1.26%) |
Mar 06, 2012 | 58.87 | 59.35 | 58.15 | 59.16 | 2,866,288 | -0.87(-1.45%) |
Mar 05, 2012 | 59.27 | 60.23 | 58.91 | 60.03 | 2,509,219 | +0.69(+1.16%) |
Mar 02, 2012 | 60.69 | 61.02 | 58.99 | 59.34 | 1,585,867 | -1.75(-2.86%) |
Mar 01, 2012 | 60.23 | 61.41 | 59.30 | 61.08 | 2,234,818 | +0.87(+1.44%) |
Feb 29, 2012 | 60.39 | 60.70 | 59.25 | 60.21 | 2,519,878 | -0.04(-0.06%) |
Feb 28, 2012 | 60.59 | 60.79 | 59.57 | 60.25 | 2,707,462 | -0.36(-0.59%) |
Feb 27, 2012 | 61.48 | 61.58 | 60.45 | 60.61 | 2,347,500 | -1.74(-2.79%) |
Feb 24, 2012 | 62.51 | 63.31 | 62.16 | 62.35 | 2,124,751 | -0.12(-0.20%) |
Feb 23, 2012 | 62.55 | 62.83 | 61.26 | 62.47 | 2,246,321 | -0.03(-0.05%) |
Feb 22, 2012 | 62.49 | 64.77 | 61.78 | 62.50 | 5,186,602 | +1.73(+2.85%) |
Feb 21, 2012 | 62.61 | 63.00 | 60.34 | 60.77 | 3,212,866 | -1.37(-2.21%) |
Feb 17, 2012 | 60.91 | 62.33 | 60.72 | 62.14 | 2,901,915 | +2.22(+3.71%) |
Feb 16, 2012 | 59.71 | 60.37 | 59.05 | 59.92 | 2,545,776 | +0.25(+0.41%) |
Feb 15, 2012 | 60.22 | 60.75 | 59.23 | 59.68 | 2,252,541 | -0.13(-0.22%) |
Feb 14, 2012 | 59.89 | 60.18 | 59.15 | 59.81 | 1,707,656 | -0.04(-0.06%) |
Feb 13, 2012 | 60.05 | 60.20 | 58.94 | 59.85 | 1,945,232 | +0.44(+0.75%) |
Feb 10, 2012 | 58.29 | 59.79 | 58.23 | 59.40 | 2,102,055 | -0.50(-0.84%) |
Feb 09, 2012 | 58.68 | 60.45 | 58.59 | 59.90 | 2,705,891 | +1.58(+2.71%) |
Feb 08, 2012 | 58.61 | 59.34 | 57.64 | 58.32 | 2,528,176 | -0.52(-0.88%) |
Feb 07, 2012 | 57.45 | 59.09 | 56.48 | 58.84 | 2,638,131 | +1.34(+2.34%) |
Feb 06, 2012 | 55.87 | 57.66 | 55.08 | 57.50 | 2,325,494 | +1.52(+2.72%) |
Feb 03, 2012 | 55.87 | 56.16 | 55.15 | 55.98 | 1,919,989 | +0.78(+1.40%) |
Feb 02, 2012 | 55.37 | 56.87 | 55.00 | 55.20 | 2,714,198 | -0.14(-0.26%) |
Feb 01, 2012 | 54.69 | 55.85 | 53.72 | 55.35 | 3,336,975 | +0.96(+1.76%) |
Jan 31, 2012 | 55.15 | 55.36 | 53.50 | 54.39 | 2,942,321 | -0.23(-0.42%) |
Jan 30, 2012 | 53.63 | 54.90 | 53.27 | 54.62 | 2,263,265 | +0.31(+0.57%) |
Jan 27, 2012 | 52.56 | 54.52 | 52.56 | 54.30 | 3,120,074 | +1.43(+2.70%) |
Jan 26, 2012 | 56.63 | 56.78 | 52.56 | 52.88 | 4,628,689 | -3.73(-6.58%) |
Jan 25, 2012 | 53.92 | 56.85 | 53.10 | 56.60 | 3,652,317 | +2.52(+4.65%) |
Jan 24, 2012 | 55.08 | 55.31 | 53.64 | 54.09 | 4,011,581 | -1.70(-3.05%) |
Jan 23, 2012 | 52.92 | 56.04 | 52.92 | 55.79 | 6,717,657 | +4.71(+9.22%) |
Jan 20, 2012 | 51.69 | 51.87 | 50.39 | 51.08 | 3,170,664 | -0.04(-0.07%) |
Jan 19, 2012 | 53.28 | 53.56 | 50.53 | 51.12 | 3,205,478 | -2.18(-4.10%) |
Jan 18, 2012 | 51.51 | 53.44 | 51.18 | 53.30 | 3,582,756 | +1.74(+3.37%) |
Jan 17, 2012 | 51.48 | 51.96 | 49.49 | 51.56 | 4,340,805 | +0.35(+0.68%) |
Jan 13, 2012 | 50.45 | 51.84 | 50.39 | 51.21 | 3,309,066 | -0.19(-0.37%) |
Jan 12, 2012 | 51.41 | 52.82 | 50.32 | 51.40 | 5,875,295 | +0.00(+0.00%) |
Jan 11, 2012 | 54.21 | 54.21 | 50.69 | 51.40 | 6,553,410 | -3.46(-6.31%) |
Jan 10, 2012 | 56.10 | 56.43 | 53.62 | 54.86 | 3,684,805 | -0.60(-1.07%) |
Jan 09, 2012 | 57.30 | 57.55 | 55.23 | 55.46 | 2,470,726 | -1.98(-3.44%) |
Jan 06, 2012 | 58.30 | 58.60 | 57.29 | 57.43 | 1,667,876 | -0.61(-1.06%) |
Jan 05, 2012 | 57.62 | 58.64 | 56.88 | 58.05 | 2,240,808 | +0.19(+0.33%) |
Jan 04, 2012 | 57.83 | 58.22 | 57.01 | 57.86 | 3,514,468 | -0.71(-1.21%) |
Dec 30, 2011 | 59.09 | 59.30 | 58.20 | 58.57 | 1,158,504 | -0.52(-0.88%) |
Dec 29, 2011 | 58.75 | 59.43 | 58.42 | 59.09 | 1,035,331 | +0.64(+1.10%) |
Dec 28, 2011 | 59.59 | 59.91 | 58.06 | 58.45 | 1,089,542 | -1.23(-2.06%) |
Dec 27, 2011 | 59.03 | 60.25 | 59.03 | 59.68 | 1,071,700 | +0.46(+0.78%) |
Dec 23, 2011 | 60.08 | 60.35 | 58.92 | 59.21 | 888,880 | +0.16(+0.27%) |
Dec 21, 2011 | 58.76 | 59.20 | 57.44 | 59.05 | 1,453,266 | -0.06(-0.10%) |
Dec 20, 2011 | 57.40 | 59.34 | 57.38 | 59.11 | 1,791,502 | +2.89(+5.15%) |
Dec 19, 2011 | 56.84 | 57.81 | 55.93 | 56.22 | 2,146,178 | -0.71(-1.25%) |
Dec 16, 2011 | 57.00 | 58.10 | 56.18 | 56.92 | 2,393,390 | +0.46(+0.82%) |
Dec 15, 2011 | 57.44 | 57.44 | 55.70 | 56.46 | 2,371,949 | -0.05(-0.08%) |
Dec 14, 2011 | 57.51 | 57.71 | 55.71 | 56.51 | 4,063,847 | -2.03(-3.47%) |
Dec 13, 2011 | 61.59 | 62.41 | 58.17 | 58.54 | 5,402,758 | -2.81(-4.57%) |
Dec 12, 2011 | 63.71 | 63.71 | 60.64 | 61.35 | 2,099,852 | -3.03(-4.71%) |
Dec 09, 2011 | 64.45 | 64.76 | 63.83 | 64.38 | 1,626,550 | +0.17(+0.26%) |
Dec 08, 2011 | 64.01 | 65.57 | 63.67 | 64.21 | 2,184,208 | -0.08(-0.13%) |
Dec 07, 2011 | 66.82 | 66.82 | 63.54 | 64.30 | 1,902,481 | -2.55(-3.82%) |
Dec 06, 2011 | 66.66 | 67.36 | 65.70 | 66.85 | 1,397,713 | +0.10(+0.16%) |
Dec 05, 2011 | 67.56 | 68.16 | 65.87 | 66.74 | 1,348,902 | +0.09(+0.14%) |
Dec 02, 2011 | 68.20 | 68.37 | 66.39 | 66.65 | 1,656,795 | -0.85(-1.26%) |
Dec 01, 2011 | 67.41 | 68.98 | 66.27 | 67.50 | 2,751,990 | -0.26(-0.39%) |
Nov 30, 2011 | 67.48 | 69.68 | 67.43 | 67.76 | 2,516,077 | +2.96(+4.56%) |
Nov 29, 2011 | 63.92 | 65.69 | 63.60 | 64.81 | 1,678,560 | +1.61(+2.54%) |
Nov 28, 2011 | 62.60 | 63.70 | 62.58 | 63.20 | 1,363,259 | +2.82(+4.66%) |
Nov 25, 2011 | 60.71 | 61.42 | 60.15 | 60.38 | 595,644 | -0.61(-1.01%) |
Nov 23, 2011 | 62.24 | 63.05 | 60.96 | 61.00 | 1,786,296 | -2.29(-3.61%) |
Nov 22, 2011 | 63.95 | 64.49 | 62.49 | 63.28 | 1,660,971 | -0.66(-1.03%) |
Nov 21, 2011 | 64.71 | 64.83 | 62.10 | 63.95 | 2,416,949 | -1.97(-3.00%) |
Nov 18, 2011 | 65.14 | 66.38 | 64.71 | 65.92 | 2,215,143 | +1.19(+1.84%) |
Nov 17, 2011 | 66.03 | 68.72 | 64.14 | 64.73 | 3,393,375 | -1.73(-2.60%) |
Nov 16, 2011 | 66.93 | 68.67 | 66.25 | 66.46 | 1,681,692 | -0.87(-1.29%) |
Nov 15, 2011 | 66.64 | 67.75 | 66.04 | 67.33 | 1,171,581 | +0.43(+0.64%) |
Nov 14, 2011 | 68.39 | 68.39 | 66.29 | 66.90 | 1,251,551 | -2.00(-2.91%) |
Nov 11, 2011 | 68.08 | 68.98 | 67.49 | 68.91 | 1,853,927 | +1.63(+2.43%) |
Nov 10, 2011 | 65.20 | 67.63 | 64.52 | 67.27 | 2,369,443 | +3.33(+5.20%) |
Nov 09, 2011 | 65.20 | 65.64 | 63.71 | 63.95 | 2,355,854 | -3.26(-4.85%) |
Nov 08, 2011 | 67.48 | 67.48 | 65.53 | 67.21 | 1,713,528 | +0.15(+0.23%) |
Nov 07, 2011 | 67.49 | 68.85 | 65.78 | 67.06 | 1,686,315 | -0.96(-1.42%) |
Nov 04, 2011 | 66.59 | 68.41 | 66.13 | 68.02 | 2,734,014 | +0.69(+1.02%) |
Nov 03, 2011 | 67.09 | 68.25 | 65.92 | 67.33 | 2,373,270 | +1.04(+1.57%) |
Nov 02, 2011 | 66.77 | 66.99 | 64.93 | 66.29 | 3,665,153 | +1.35(+2.08%) |
Nov 01, 2011 | 62.80 | 65.79 | 62.80 | 64.94 | 3,135,744 | -0.11(-0.17%) |
Oct 31, 2011 | 67.84 | 67.87 | 65.05 | 65.05 | 2,393,407 | -4.17(-6.02%) |
Oct 28, 2011 | 66.27 | 69.46 | 66.27 | 69.22 | 3,272,434 | +1.98(+2.95%) |
Oct 27, 2011 | 67.70 | 68.50 | 64.59 | 67.23 | 4,193,855 | +1.07(+1.61%) |
Oct 26, 2011 | 69.42 | 69.42 | 62.94 | 66.17 | 3,753,444 | -0.33(-0.50%) |
Oct 25, 2011 | 70.19 | 70.19 | 66.40 | 66.50 | 2,297,514 | -3.43(-4.91%) |
Oct 24, 2011 | 70.63 | 70.63 | 68.98 | 69.93 | 2,090,301 | +0.02(+0.03%) |
Oct 21, 2011 | 69.32 | 70.33 | 68.16 | 69.91 | 1,869,721 | +1.28(+1.86%) |
Oct 20, 2011 | 67.29 | 68.98 | 66.53 | 68.63 | 2,267,247 | +1.28(+1.89%) |
Oct 19, 2011 | 68.26 | 69.95 | 66.65 | 67.36 | 4,373,160 | -2.95(-4.19%) |
Oct 18, 2011 | 69.37 | 70.81 | 67.44 | 70.31 | 3,827,525 | +1.38(+2.00%) |
Oct 17, 2011 | 67.78 | 69.98 | 67.67 | 68.93 | 3,889,396 | +0.45(+0.66%) |
Oct 14, 2011 | 65.21 | 68.50 | 63.69 | 68.47 | 5,202,739 | +3.80(+5.87%) |
Oct 13, 2011 | 59.08 | 65.53 | 57.91 | 64.67 | 7,640,395 | +5.22(+8.77%) |
Oct 12, 2011 | 59.85 | 61.31 | 59.36 | 59.46 | 2,439,385 | -0.01(-0.02%) |
Oct 11, 2011 | 59.00 | 60.31 | 58.65 | 59.47 | 2,145,086 | -0.35(-0.58%) |
Oct 10, 2011 | 57.77 | 60.36 | 57.68 | 59.82 | 2,444,966 | +3.14(+5.54%) |
Oct 07, 2011 | 57.76 | 58.06 | 55.83 | 56.68 | 2,263,221 | -0.69(-1.20%) |
Oct 06, 2011 | 56.96 | 58.56 | 56.64 | 57.37 | 3,015,769 | +0.50(+0.88%) |
Oct 05, 2011 | 53.67 | 57.45 | 52.32 | 56.87 | 3,188,342 | +3.27(+6.10%) |
Oct 04, 2011 | 51.99 | 53.96 | 49.34 | 53.60 | 4,760,420 | +0.94(+1.79%) |
Oct 03, 2011 | 54.08 | 54.77 | 52.50 | 52.65 | 2,966,484 | -2.59(-4.69%) |
Sep 30, 2011 | 55.25 | 57.09 | 54.39 | 55.24 | 3,180,525 | -1.34(-2.37%) |
Sep 29, 2011 | 57.79 | 58.40 | 54.08 | 56.59 | 3,642,045 | +0.54(+0.96%) |
Sep 28, 2011 | 60.45 | 61.22 | 55.80 | 56.05 | 3,653,538 | -3.87(-6.47%) |
Sep 27, 2011 | 58.15 | 61.80 | 58.15 | 59.92 | 6,061,805 | +3.22(+5.68%) |
Sep 26, 2011 | 55.73 | 57.20 | 53.79 | 56.70 | 3,899,227 | +1.39(+2.51%) |
Sep 23, 2011 | 61.80 | 61.99 | 54.59 | 55.31 | 9,150,530 | -7.15(-11.45%) |
Sep 22, 2011 | 61.62 | 69.07 | 60.96 | 62.46 | 8,119,499 | -1.76(-2.74%) |
Sep 21, 2011 | 61.19 | 72.99 | 60.69 | 64.22 | 17,120,016 | +2.90(+4.73%) |
Sep 20, 2011 | 61.91 | 63.41 | 60.58 | 61.32 | 3,218,801 | -0.89(-1.43%) |
Sep 19, 2011 | 58.27 | 66.57 | 56.80 | 62.21 | 10,808,529 | +2.26(+3.77%) |
Sep 16, 2011 | 59.75 | 60.23 | 58.95 | 59.95 | 3,294,173 | +0.16(+0.27%) |
Sep 15, 2011 | 59.81 | 60.61 | 58.92 | 59.79 | 2,475,247 | +0.96(+1.64%) |
Sep 14, 2011 | 59.88 | 60.10 | 57.97 | 58.82 | 4,324,774 | -1.06(-1.77%) |
Sep 13, 2011 | 59.65 | 60.20 | 58.21 | 59.88 | 1,962,048 | +0.58(+0.97%) |
Sep 12, 2011 | 57.97 | 59.64 | 57.37 | 59.31 | 2,053,057 | +0.00(+0.00%) |
Sep 09, 2011 | 60.73 | 61.19 | 58.51 | 59.31 | 2,014,317 | -2.45(-3.96%) |
Sep 08, 2011 | 61.98 | 63.20 | 61.23 | 61.75 | 1,866,244 | -0.58(-0.92%) |
Sep 07, 2011 | 61.40 | 62.41 | 61.07 | 62.33 | 2,074,066 | +1.99(+3.30%) |
Sep 06, 2011 | 58.74 | 60.52 | 57.29 | 60.34 | 2,193,934 | +0.25(+0.42%) |
Sep 02, 2011 | 59.61 | 61.02 | 58.66 | 60.08 | 1,576,677 | -1.45(-2.36%) |
Sep 01, 2011 | 61.61 | 62.90 | 61.38 | 61.54 | 1,937,277 | +0.38(+0.62%) |
Aug 31, 2011 | 62.04 | 63.00 | 60.69 | 61.16 | 3,238,258 | -0.51(-0.83%) |
Aug 30, 2011 | 58.88 | 62.16 | 58.57 | 61.67 | 3,926,892 | +2.38(+4.01%) |
Aug 29, 2011 | 57.56 | 59.38 | 57.32 | 59.29 | 1,649,510 | +2.85(+5.05%) |
Aug 26, 2011 | 54.55 | 56.56 | 53.82 | 56.44 | 1,961,315 | +1.37(+2.49%) |
Aug 25, 2011 | 57.33 | 58.52 | 54.85 | 55.07 | 1,867,136 | -1.95(-3.43%) |
Aug 24, 2011 | 55.62 | 57.14 | 54.91 | 57.02 | 2,325,797 | +1.11(+1.99%) |
Aug 23, 2011 | 53.69 | 55.92 | 52.84 | 55.91 | 2,430,878 | +2.55(+4.78%) |
Aug 22, 2011 | 55.79 | 56.16 | 52.76 | 53.36 | 2,048,923 | -0.90(-1.65%) |
Aug 19, 2011 | 53.20 | 56.44 | 53.20 | 54.25 | 2,310,498 | -0.57(-1.03%) |
Aug 18, 2011 | 57.04 | 57.10 | 54.15 | 54.82 | 3,322,162 | -4.41(-7.45%) |
Aug 17, 2011 | 59.49 | 60.64 | 58.58 | 59.23 | 2,244,564 | +0.32(+0.55%) |
Aug 16, 2011 | 58.06 | 61.21 | 57.80 | 58.91 | 3,745,167 | -0.13(-0.22%) |
Aug 15, 2011 | 57.52 | 59.07 | 57.30 | 59.04 | 2,264,961 | +2.34(+4.13%) |
Aug 12, 2011 | 57.46 | 58.48 | 56.00 | 56.70 | 2,476,349 | +0.14(+0.25%) |
Aug 11, 2011 | 52.89 | 57.35 | 52.11 | 56.56 | 3,566,843 | +4.35(+8.34%) |
Aug 10, 2011 | 52.39 | 54.75 | 51.74 | 52.20 | 4,303,145 | -1.15(-2.16%) |
Aug 09, 2011 | 52.10 | 53.59 | 48.79 | 53.36 | 4,989,031 | +4.34(+8.86%) |
Aug 08, 2011 | 52.10 | 52.28 | 48.69 | 49.01 | 5,051,899 | -4.94(-9.15%) |
Aug 05, 2011 | 57.37 | 57.77 | 51.79 | 53.95 | 6,640,341 | -2.22(-3.95%) |
Aug 04, 2011 | 59.40 | 59.48 | 55.93 | 56.17 | 3,890,802 | -4.65(-7.64%) |
Aug 03, 2011 | 61.28 | 61.38 | 58.95 | 60.82 | 3,344,657 | -0.17(-0.28%) |
Aug 02, 2011 | 62.16 | 63.58 | 60.92 | 60.99 | 4,164,184 | -1.65(-2.64%) |
Aug 01, 2011 | 62.39 | 62.90 | 61.74 | 62.64 | 2,987,848 | +1.10(+1.80%) |
Jul 29, 2011 | 60.86 | 62.50 | 60.44 | 61.54 | 2,476,264 | -0.13(-0.21%) |
Jul 28, 2011 | 60.72 | 62.75 | 60.72 | 61.67 | 2,909,608 | +0.94(+1.56%) |
Jul 27, 2011 | 60.11 | 61.66 | 60.11 | 60.72 | 4,616,526 | -0.27(-0.45%) |
Jul 26, 2011 | 60.65 | 61.71 | 59.84 | 61.00 | 3,512,018 | +0.76(+1.25%) |
Jul 25, 2011 | 60.01 | 60.84 | 59.61 | 60.24 | 2,018,476 | -0.60(-0.99%) |
Jul 22, 2011 | 59.48 | 61.03 | 59.46 | 60.85 | 2,681,520 | +1.30(+2.19%) |
Jul 21, 2011 | 59.95 | 60.75 | 59.26 | 59.54 | 3,282,940 | +0.09(+0.16%) |
Jul 20, 2011 | 60.28 | 60.34 | 58.85 | 59.45 | 3,787,133 | -0.54(-0.90%) |
Jul 19, 2011 | 58.53 | 60.40 | 58.53 | 59.99 | 4,082,230 | +2.38(+4.13%) |
Jul 18, 2011 | 57.98 | 58.17 | 56.13 | 57.61 | 5,540,968 | -0.74(-1.26%) |
Jul 15, 2011 | 54.68 | 58.54 | 54.43 | 58.34 | 8,884,214 | +6.31(+12.12%) |
Jul 14, 2011 | 53.05 | 53.05 | 51.74 | 52.03 | 2,116,421 | -0.85(-1.61%) |
Jul 13, 2011 | 51.81 | 53.62 | 51.81 | 52.88 | 1,883,756 | +1.06(+2.04%) |
Jul 12, 2011 | 50.68 | 52.68 | 50.38 | 51.83 | 2,655,681 | +0.94(+1.86%) |
Jul 11, 2011 | 52.29 | 52.29 | 50.57 | 50.88 | 2,579,471 | -2.14(-4.04%) |
Jul 08, 2011 | 52.84 | 53.36 | 52.39 | 53.03 | 1,524,673 | -0.88(-1.63%) |
Jul 07, 2011 | 54.24 | 55.06 | 53.23 | 53.90 | 2,529,748 | +0.29(+0.55%) |
Jul 06, 2011 | 53.65 | 54.30 | 52.88 | 53.61 | 2,176,500 | +0.21(+0.39%) |
Jul 05, 2011 | 53.31 | 53.92 | 52.90 | 53.40 | 1,991,656 | +0.14(+0.27%) |
Jul 01, 2011 | 52.41 | 53.33 | 51.70 | 53.26 | 1,446,764 | +0.85(+1.62%) |
Jun 30, 2011 | 52.15 | 52.88 | 52.06 | 52.41 | 1,510,881 | +0.55(+1.06%) |
Jun 29, 2011 | 51.19 | 52.41 | 50.85 | 51.87 | 1,303,930 | +1.04(+2.04%) |
Jun 28, 2011 | 49.65 | 50.85 | 49.47 | 50.83 | 1,635,141 | +1.66(+3.38%) |
Jun 27, 2011 | 48.81 | 49.31 | 48.41 | 49.16 | 2,260,890 | -0.21(-0.42%) |
Jun 24, 2011 | 49.79 | 49.82 | 49.02 | 49.37 | 1,808,847 | -0.45(-0.91%) |
Jun 23, 2011 | 49.76 | 49.91 | 48.47 | 49.83 | 1,372,611 | -0.81(-1.60%) |
Jun 22, 2011 | 50.30 | 51.63 | 50.10 | 50.64 | 1,278,030 | +0.14(+0.28%) |
Jun 21, 2011 | 49.63 | 50.86 | 49.63 | 50.50 | 1,254,743 | +1.22(+2.47%) |
Jun 20, 2011 | 48.90 | 49.33 | 48.83 | 49.28 | 1,801,239 | +0.16(+0.33%) |
Jun 17, 2011 | 49.67 | 49.95 | 48.73 | 49.12 | 1,753,955 | -0.10(-0.21%) |
Jun 16, 2011 | 48.73 | 49.79 | 48.47 | 49.22 | 1,928,757 | +0.60(+1.24%) |
Jun 15, 2011 | 48.73 | 49.50 | 47.98 | 48.62 | 1,483,987 | -0.59(-1.21%) |
Jun 14, 2011 | 48.95 | 49.61 | 48.69 | 49.21 | 1,164,734 | +0.80(+1.66%) |
Jun 13, 2011 | 50.00 | 50.18 | 47.70 | 48.41 | 1,872,153 | -1.40(-2.80%) |
Jun 10, 2011 | 50.66 | 51.10 | 49.77 | 49.81 | 1,598,409 | -1.19(-2.33%) |
Jun 09, 2011 | 51.10 | 51.49 | 50.67 | 50.99 | 1,794,726 | +0.18(+0.35%) |
Jun 08, 2011 | 50.07 | 51.48 | 50.07 | 50.82 | 1,796,605 | +0.84(+1.68%) |
Jun 07, 2011 | 50.17 | 50.89 | 49.59 | 49.98 | 1,921,627 | +0.45(+0.91%) |
Jun 06, 2011 | 51.14 | 51.41 | 49.45 | 49.52 | 2,356,368 | -1.84(-3.58%) |
Jun 03, 2011 | 50.16 | 52.16 | 49.80 | 51.36 | 1,712,330 | +0.84(+1.66%) |
May 24, 2011 | 50.63 | 51.69 | 50.23 | 50.52 | 1,661,085 | +0.18(+0.36%) |
May 23, 2011 | 50.16 | 51.40 | 50.00 | 50.34 | 2,125,267 | -0.84(-1.64%) |
May 20, 2011 | 49.48 | 51.35 | 48.52 | 51.18 | 2,991,422 | +1.69(+3.41%) |
May 19, 2011 | 49.52 | 50.11 | 48.65 | 49.49 | 2,192,235 | +0.09(+0.19%) |
May 18, 2011 | 49.05 | 50.49 | 49.05 | 49.40 | 2,148,194 | +0.53(+1.08%) |
May 17, 2011 | 48.50 | 49.16 | 48.26 | 48.87 | 2,108,247 | +0.18(+0.37%) |
May 16, 2011 | 48.89 | 50.05 | 48.46 | 48.69 | 1,522,251 | -0.43(-0.88%) |
May 13, 2011 | 49.25 | 49.58 | 48.22 | 49.13 | 1,443,368 | -0.07(-0.13%) |
May 12, 2011 | 48.70 | 49.82 | 47.82 | 49.19 | 1,730,983 | +0.28(+0.58%) |
May 11, 2011 | 51.12 | 51.12 | 48.39 | 48.91 | 2,776,731 | -2.40(-4.67%) |
May 10, 2011 | 50.84 | 51.54 | 49.99 | 51.31 | 1,299,654 | +0.53(+1.04%) |
May 09, 2011 | 49.33 | 51.01 | 49.33 | 50.78 | 2,099,836 | +1.70(+3.46%) |
May 06, 2011 | 49.67 | 50.92 | 48.05 | 49.08 | 2,405,771 | -0.07(-0.13%) |
May 05, 2011 | 49.80 | 50.63 | 48.61 | 49.15 | 2,874,548 | -1.30(-2.58%) |
May 04, 2011 | 51.52 | 51.53 | 50.04 | 50.45 | 2,428,740 | -0.88(-1.71%) |
May 03, 2011 | 52.79 | 52.83 | 51.01 | 51.33 | 2,332,562 | -1.85(-3.48%) |