Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.38 | 32.26 | 30.53 | 32.22 | 6,513,025 | +1.24(+4.00%) |
Apr 27, 2012 | 30.26 | 31.11 | 30.03 | 30.98 | 5,815,271 | +0.72(+2.39%) |
Apr 26, 2012 | 28.09 | 30.45 | 27.74 | 30.26 | 7,393,526 | +2.04(+7.21%) |
Apr 25, 2012 | 27.51 | 28.35 | 27.48 | 28.22 | 5,292,296 | +1.08(+3.99%) |
Apr 24, 2012 | 27.57 | 27.66 | 26.96 | 27.14 | 3,207,666 | -0.33(-1.20%) |
Apr 23, 2012 | 26.97 | 27.95 | 26.77 | 27.47 | 3,092,219 | -0.17(-0.60%) |
Apr 20, 2012 | 28.62 | 28.92 | 27.60 | 27.64 | 3,230,640 | -0.77(-2.71%) |
Apr 19, 2012 | 28.07 | 28.74 | 27.93 | 28.41 | 4,122,232 | +0.42(+1.51%) |
Apr 18, 2012 | 27.87 | 28.22 | 27.76 | 27.98 | 3,999,320 | -0.05(-0.16%) |
Apr 17, 2012 | 27.61 | 28.61 | 27.48 | 28.03 | 2,937,242 | +0.94(+3.49%) |
Apr 16, 2012 | 27.44 | 28.20 | 26.44 | 27.09 | 5,025,120 | -0.97(-3.46%) |
Apr 13, 2012 | 27.99 | 28.45 | 27.94 | 28.06 | 3,109,606 | -0.07(-0.26%) |
Apr 12, 2012 | 27.33 | 28.64 | 27.33 | 28.13 | 3,898,156 | +0.80(+2.92%) |
Apr 11, 2012 | 28.51 | 28.67 | 27.32 | 27.33 | 3,370,317 | -0.75(-2.68%) |
Apr 10, 2012 | 28.75 | 28.89 | 27.74 | 28.09 | 3,986,170 | -0.69(-2.39%) |
Apr 09, 2012 | 28.70 | 29.04 | 28.45 | 28.77 | 3,394,565 | -0.51(-1.75%) |
Apr 05, 2012 | 28.54 | 29.97 | 28.51 | 29.29 | 4,628,460 | +0.62(+2.18%) |
Apr 04, 2012 | 28.46 | 28.76 | 28.27 | 28.66 | 3,152,988 | -0.23(-0.79%) |
Apr 03, 2012 | 29.33 | 29.38 | 28.54 | 28.89 | 3,750,694 | -0.49(-1.65%) |
Apr 02, 2012 | 28.53 | 29.71 | 28.43 | 29.38 | 4,393,231 | +0.80(+2.79%) |
Mar 30, 2012 | 27.97 | 28.96 | 27.85 | 28.58 | 6,406,146 | +0.84(+3.04%) |
Mar 29, 2012 | 28.79 | 28.93 | 26.99 | 27.74 | 10,770,087 | -1.41(-4.84%) |
Mar 28, 2012 | 29.27 | 29.27 | 28.34 | 29.15 | 5,089,487 | -0.24(-0.81%) |
Mar 27, 2012 | 29.42 | 29.83 | 29.01 | 29.39 | 2,411,675 | -0.55(-1.84%) |
Mar 26, 2012 | 30.17 | 30.24 | 29.30 | 29.94 | 3,203,411 | +0.12(+0.40%) |
Mar 23, 2012 | 28.90 | 30.30 | 28.43 | 29.82 | 6,035,970 | +0.92(+3.17%) |
Mar 22, 2012 | 30.33 | 30.33 | 28.82 | 28.90 | 4,366,233 | -1.87(-6.08%) |
Mar 21, 2012 | 30.47 | 30.88 | 30.29 | 30.77 | 4,093,202 | +0.37(+1.21%) |
Mar 20, 2012 | 30.93 | 30.93 | 30.17 | 30.41 | 3,311,393 | -0.78(-2.50%) |
Mar 19, 2012 | 30.54 | 31.34 | 30.30 | 31.19 | 2,970,813 | +0.54(+1.77%) |
Mar 16, 2012 | 30.33 | 30.89 | 29.86 | 30.64 | 4,885,591 | +0.35(+1.15%) |
Mar 15, 2012 | 30.65 | 30.89 | 30.20 | 30.30 | 3,414,471 | -0.31(-1.02%) |
Mar 14, 2012 | 31.07 | 31.41 | 30.41 | 30.61 | 3,282,627 | -0.50(-1.59%) |
Mar 13, 2012 | 31.10 | 31.31 | 30.47 | 31.10 | 3,256,843 | +0.17(+0.53%) |
Mar 12, 2012 | 31.81 | 31.81 | 30.73 | 30.94 | 2,627,772 | -1.07(-3.35%) |
Mar 09, 2012 | 32.34 | 32.54 | 31.77 | 32.01 | 2,275,405 | -0.13(-0.40%) |
Mar 08, 2012 | 31.85 | 32.34 | 31.59 | 32.14 | 2,597,355 | +0.51(+1.62%) |
Mar 07, 2012 | 31.08 | 31.74 | 30.66 | 31.63 | 3,828,282 | +0.60(+1.92%) |
Mar 06, 2012 | 30.74 | 31.13 | 30.29 | 31.03 | 2,937,795 | -0.47(-1.48%) |
Mar 05, 2012 | 31.48 | 31.69 | 30.67 | 31.50 | 3,275,673 | -0.10(-0.32%) |
Mar 02, 2012 | 32.79 | 32.95 | 31.41 | 31.60 | 3,425,663 | -1.38(-4.20%) |
Mar 01, 2012 | 32.12 | 33.01 | 31.92 | 32.98 | 2,930,004 | +1.00(+3.13%) |
Feb 29, 2012 | 32.40 | 32.54 | 31.70 | 31.98 | 3,211,792 | -0.51(-1.58%) |
Feb 28, 2012 | 32.51 | 32.87 | 31.99 | 32.50 | 3,099,249 | -0.05(-0.17%) |
Feb 27, 2012 | 32.72 | 33.14 | 32.47 | 32.55 | 3,620,529 | -0.17(-0.53%) |
Feb 24, 2012 | 32.66 | 33.01 | 32.23 | 32.73 | 2,569,070 | +0.24(+0.73%) |
Feb 23, 2012 | 32.24 | 32.55 | 31.64 | 32.49 | 3,516,596 | +0.36(+1.11%) |
Feb 22, 2012 | 33.00 | 33.50 | 31.69 | 32.13 | 5,048,675 | -0.89(-2.69%) |
Feb 21, 2012 | 35.08 | 35.08 | 32.03 | 33.02 | 9,684,808 | -0.58(-1.72%) |
Feb 17, 2012 | 32.96 | 34.06 | 32.96 | 33.60 | 5,683,447 | +1.06(+3.27%) |
Feb 16, 2012 | 31.85 | 33.05 | 31.46 | 32.53 | 5,004,317 | +0.74(+2.34%) |
Feb 15, 2012 | 32.32 | 32.54 | 31.55 | 31.79 | 4,103,650 | -0.31(-0.97%) |
Feb 14, 2012 | 31.14 | 32.30 | 31.13 | 32.10 | 5,148,266 | +0.89(+2.85%) |
Feb 13, 2012 | 31.04 | 31.29 | 30.63 | 31.21 | 2,305,457 | +0.43(+1.40%) |
Feb 10, 2012 | 29.43 | 30.84 | 29.04 | 30.78 | 5,754,425 | +0.94(+3.13%) |
Feb 09, 2012 | 30.33 | 30.98 | 29.69 | 29.85 | 6,308,714 | -0.46(-1.51%) |
Feb 08, 2012 | 31.16 | 31.68 | 30.19 | 30.30 | 3,886,933 | -0.92(-2.94%) |
Feb 07, 2012 | 30.75 | 31.42 | 30.30 | 31.22 | 4,288,151 | +0.47(+1.52%) |
Feb 06, 2012 | 29.63 | 30.90 | 29.34 | 30.75 | 4,249,632 | +1.00(+3.36%) |
Feb 03, 2012 | 29.97 | 29.99 | 29.30 | 29.75 | 5,128,157 | +0.26(+0.87%) |
Feb 02, 2012 | 29.82 | 29.91 | 28.99 | 29.50 | 7,757,224 | -0.38(-1.26%) |
Feb 01, 2012 | 29.48 | 29.98 | 28.81 | 29.87 | 4,965,129 | +0.62(+2.13%) |
Jan 31, 2012 | 29.96 | 30.20 | 28.82 | 29.25 | 5,547,816 | -0.51(-1.73%) |
Jan 30, 2012 | 29.59 | 29.84 | 29.37 | 29.76 | 3,431,645 | -0.39(-1.28%) |
Jan 27, 2012 | 29.80 | 30.67 | 29.57 | 30.15 | 4,900,594 | +0.40(+1.36%) |
Jan 26, 2012 | 30.58 | 31.13 | 29.12 | 29.75 | 6,196,899 | -31.34(-51.31%) |
Jan 25, 2012 | 57.18 | 61.43 | 56.61 | 61.09 | 46,991,152 | +2.37(+4.03%) |
Jan 24, 2012 | 58.96 | 58.96 | 56.85 | 58.72 | 5,235,017 | -0.95(-1.60%) |
Jan 23, 2012 | 58.31 | 61.00 | 58.07 | 59.67 | 7,582,082 | +3.63(+6.48%) |
Jan 20, 2012 | 57.67 | 58.07 | 55.25 | 56.04 | 5,812,914 | -1.81(-3.12%) |
Jan 19, 2012 | 61.42 | 62.15 | 57.22 | 57.85 | 5,228,995 | -4.00(-6.46%) |
Jan 18, 2012 | 61.20 | 62.09 | 60.82 | 61.85 | 2,648,118 | +1.00(+1.64%) |
Jan 17, 2012 | 61.98 | 61.98 | 59.05 | 60.85 | 3,639,856 | -0.71(-1.15%) |
Jan 13, 2012 | 61.29 | 62.83 | 60.11 | 61.55 | 3,978,599 | -0.02(-0.03%) |
Jan 12, 2012 | 64.14 | 64.64 | 60.90 | 61.57 | 6,738,349 | -2.25(-3.52%) |
Jan 11, 2012 | 71.52 | 71.54 | 63.58 | 63.82 | 7,018,219 | -8.02(-11.16%) |
Jan 10, 2012 | 74.42 | 74.58 | 71.60 | 71.84 | 2,790,898 | -1.18(-1.62%) |
Jan 09, 2012 | 73.86 | 74.60 | 72.87 | 73.02 | 1,571,770 | -0.91(-1.23%) |
Jan 06, 2012 | 76.09 | 76.21 | 73.87 | 73.93 | 1,934,981 | -1.89(-2.49%) |
Jan 05, 2012 | 75.71 | 76.19 | 73.97 | 75.82 | 2,023,178 | +0.36(+0.47%) |
Jan 04, 2012 | 72.56 | 75.74 | 70.83 | 75.46 | 4,867,746 | +5.89(+8.46%) |
Dec 30, 2011 | 70.21 | 70.63 | 69.55 | 69.58 | 1,021,365 | -0.96(-1.36%) |
Dec 29, 2011 | 69.95 | 70.90 | 69.81 | 70.54 | 901,991 | +0.68(+0.97%) |
Dec 28, 2011 | 71.72 | 71.95 | 69.61 | 69.86 | 913,920 | -1.58(-2.21%) |
Dec 27, 2011 | 71.17 | 72.30 | 71.11 | 71.44 | 1,201,496 | -0.06(-0.08%) |
Dec 23, 2011 | 71.40 | 71.56 | 70.22 | 71.49 | 906,176 | +0.59(+0.83%) |
Dec 21, 2011 | 70.68 | 71.11 | 68.89 | 70.90 | 1,657,554 | +0.21(+0.30%) |
Dec 20, 2011 | 67.61 | 71.21 | 67.61 | 70.69 | 2,487,388 | +4.65(+7.04%) |
Dec 19, 2011 | 67.91 | 68.28 | 65.78 | 66.05 | 2,010,021 | -1.94(-2.86%) |
Dec 16, 2011 | 66.72 | 68.09 | 65.64 | 67.99 | 2,727,325 | +1.90(+2.87%) |
Dec 15, 2011 | 67.92 | 68.49 | 65.85 | 66.09 | 2,240,212 | -1.08(-1.61%) |
Dec 14, 2011 | 68.65 | 68.65 | 65.25 | 67.17 | 3,552,705 | -2.59(-3.71%) |
Dec 13, 2011 | 71.68 | 73.03 | 68.98 | 69.76 | 1,621,181 | -1.40(-1.97%) |
Dec 12, 2011 | 73.05 | 73.08 | 70.18 | 71.16 | 1,873,753 | -3.25(-4.37%) |
Dec 09, 2011 | 74.15 | 74.73 | 73.06 | 74.42 | 1,994,893 | +0.51(+0.69%) |
Dec 08, 2011 | 74.37 | 75.05 | 73.10 | 73.90 | 2,064,672 | -0.80(-1.07%) |
Dec 07, 2011 | 78.38 | 78.38 | 73.51 | 74.70 | 2,498,451 | -3.95(-5.02%) |
Dec 06, 2011 | 78.55 | 79.27 | 77.14 | 78.65 | 1,267,662 | -0.08(-0.10%) |
Dec 05, 2011 | 80.88 | 81.46 | 77.81 | 78.73 | 1,622,740 | -0.48(-0.60%) |
Dec 02, 2011 | 79.78 | 81.77 | 79.08 | 79.21 | 1,614,082 | +0.58(+0.73%) |
Dec 01, 2011 | 80.27 | 81.63 | 77.44 | 78.63 | 2,510,546 | -2.58(-3.17%) |
Nov 30, 2011 | 78.60 | 81.27 | 78.60 | 81.21 | 2,467,536 | +5.04(+6.62%) |
Nov 29, 2011 | 73.51 | 76.64 | 73.33 | 76.17 | 2,553,716 | +2.81(+3.84%) |
Nov 28, 2011 | 73.69 | 74.73 | 72.39 | 73.35 | 2,657,504 | +3.05(+4.34%) |
Nov 25, 2011 | 68.66 | 70.82 | 68.17 | 70.30 | 818,328 | +1.29(+1.87%) |
Nov 23, 2011 | 72.13 | 72.39 | 68.81 | 69.01 | 2,053,590 | -4.41(-6.01%) |
Nov 22, 2011 | 73.59 | 74.61 | 72.65 | 73.42 | 1,611,337 | -0.14(-0.19%) |
Nov 21, 2011 | 73.46 | 73.99 | 72.10 | 73.55 | 1,984,094 | -1.74(-2.31%) |
Nov 18, 2011 | 75.24 | 76.50 | 74.01 | 75.30 | 2,186,838 | +1.14(+1.53%) |
Nov 17, 2011 | 77.97 | 78.32 | 73.59 | 74.16 | 2,496,958 | -3.93(-5.04%) |
Nov 16, 2011 | 78.12 | 81.00 | 78.01 | 78.09 | 1,852,019 | -0.56(-0.71%) |
Nov 15, 2011 | 78.66 | 80.03 | 78.10 | 78.65 | 1,898,218 | -0.47(-0.59%) |
Nov 14, 2011 | 79.94 | 80.25 | 77.86 | 79.12 | 1,466,471 | -1.60(-1.99%) |
Nov 11, 2011 | 80.26 | 82.50 | 80.07 | 80.72 | 2,622,110 | +1.38(+1.74%) |
Nov 10, 2011 | 75.63 | 80.12 | 75.63 | 79.34 | 3,197,864 | +5.69(+7.73%) |
Nov 09, 2011 | 73.67 | 76.06 | 73.05 | 73.65 | 2,276,064 | -2.41(-3.17%) |
Nov 08, 2011 | 77.58 | 77.58 | 74.70 | 76.06 | 2,037,170 | -0.61(-0.80%) |
Nov 07, 2011 | 76.91 | 77.73 | 75.26 | 76.67 | 2,405,703 | +0.03(+0.04%) |
Nov 04, 2011 | 74.25 | 76.97 | 73.68 | 76.64 | 2,080,229 | +1.42(+1.89%) |
Nov 03, 2011 | 75.23 | 76.97 | 73.17 | 75.22 | 2,332,642 | +1.53(+2.08%) |
Nov 02, 2011 | 72.96 | 74.93 | 72.06 | 73.69 | 2,799,578 | +2.54(+3.57%) |
Nov 01, 2011 | 68.24 | 72.32 | 66.65 | 71.15 | 3,439,239 | -0.06(-0.09%) |
Oct 31, 2011 | 72.09 | 72.69 | 69.92 | 71.22 | 2,773,379 | -2.27(-3.09%) |
Oct 28, 2011 | 70.71 | 74.65 | 70.22 | 73.49 | 3,305,987 | +2.54(+3.58%) |
Oct 27, 2011 | 67.57 | 73.80 | 66.89 | 70.95 | 6,803,128 | +9.70(+15.84%) |
Oct 26, 2011 | 61.42 | 62.62 | 58.39 | 61.25 | 3,440,188 | +0.66(+1.09%) |
Oct 25, 2011 | 64.50 | 64.50 | 60.42 | 60.59 | 2,162,920 | -4.12(-6.37%) |
Oct 24, 2011 | 64.49 | 65.38 | 63.34 | 64.71 | 2,519,248 | +0.30(+0.47%) |
Oct 21, 2011 | 64.12 | 65.01 | 63.95 | 64.41 | 1,966,647 | +1.30(+2.06%) |
Oct 20, 2011 | 62.31 | 63.95 | 61.59 | 63.11 | 2,039,327 | +0.58(+0.92%) |
Oct 19, 2011 | 63.91 | 64.99 | 62.01 | 62.53 | 3,019,887 | -1.26(-1.97%) |
Oct 18, 2011 | 63.09 | 64.13 | 60.73 | 63.79 | 2,573,575 | +0.64(+1.02%) |
Oct 17, 2011 | 62.07 | 65.41 | 61.76 | 63.15 | 2,907,235 | +0.54(+0.86%) |
Oct 14, 2011 | 60.31 | 62.62 | 58.58 | 62.60 | 2,312,251 | +3.09(+5.19%) |
Oct 13, 2011 | 58.50 | 59.90 | 55.90 | 59.52 | 4,821,193 | +0.50(+0.85%) |
Oct 12, 2011 | 60.71 | 61.33 | 58.92 | 59.01 | 2,745,480 | -1.29(-2.14%) |
Oct 11, 2011 | 60.74 | 61.74 | 59.57 | 60.30 | 1,321,399 | -1.26(-2.04%) |
Oct 10, 2011 | 59.87 | 62.27 | 59.48 | 61.56 | 1,589,811 | +3.26(+5.60%) |
Oct 07, 2011 | 60.63 | 60.87 | 57.68 | 58.30 | 1,981,880 | -1.75(-2.91%) |
Oct 06, 2011 | 60.89 | 61.56 | 59.30 | 60.05 | 2,041,833 | +1.12(+1.90%) |
Oct 05, 2011 | 57.01 | 59.58 | 54.95 | 58.93 | 3,144,003 | +2.87(+5.12%) |
Oct 04, 2011 | 52.16 | 56.19 | 50.89 | 56.06 | 2,299,220 | +2.38(+4.44%) |
Oct 03, 2011 | 55.73 | 56.40 | 53.40 | 53.68 | 1,774,802 | -3.05(-5.38%) |
Sep 30, 2011 | 57.17 | 59.06 | 56.17 | 56.73 | 1,727,824 | -2.03(-3.46%) |
Sep 29, 2011 | 60.19 | 60.40 | 57.00 | 58.77 | 1,594,876 | +0.45(+0.77%) |
Sep 28, 2011 | 61.10 | 61.61 | 58.21 | 58.32 | 2,009,324 | -2.42(-3.98%) |
Sep 27, 2011 | 60.94 | 63.26 | 60.28 | 60.74 | 2,317,103 | +1.26(+2.13%) |
Sep 26, 2011 | 56.50 | 59.54 | 55.18 | 59.47 | 3,204,931 | +3.47(+6.20%) |
Sep 23, 2011 | 58.66 | 59.25 | 55.54 | 56.00 | 3,196,937 | -3.31(-5.58%) |
Sep 22, 2011 | 61.10 | 62.89 | 57.65 | 59.31 | 4,335,150 | -4.87(-7.58%) |
Sep 21, 2011 | 65.28 | 70.62 | 64.15 | 64.17 | 4,999,770 | -1.26(-1.92%) |
Sep 20, 2011 | 67.11 | 68.66 | 65.35 | 65.43 | 2,187,656 | -1.25(-1.87%) |
Sep 19, 2011 | 62.94 | 67.61 | 61.74 | 66.67 | 4,569,131 | +2.02(+3.12%) |
Sep 16, 2011 | 63.91 | 65.67 | 63.00 | 64.66 | 4,220,026 | +0.96(+1.51%) |
Sep 15, 2011 | 65.08 | 65.22 | 62.75 | 63.70 | 2,704,003 | -0.55(-0.86%) |
Sep 14, 2011 | 64.35 | 65.12 | 62.13 | 64.24 | 2,323,149 | +0.29(+0.46%) |
Sep 13, 2011 | 63.66 | 64.40 | 61.59 | 63.95 | 2,210,540 | +0.05(+0.09%) |
Sep 12, 2011 | 63.03 | 65.10 | 61.66 | 63.90 | 2,966,430 | -0.42(-0.66%) |
Sep 09, 2011 | 67.23 | 67.39 | 63.53 | 64.32 | 3,574,281 | -3.77(-5.53%) |
Sep 08, 2011 | 69.83 | 70.81 | 67.82 | 68.08 | 2,661,177 | -2.58(-3.66%) |
Sep 07, 2011 | 70.30 | 72.07 | 69.96 | 70.67 | 1,892,016 | +1.85(+2.69%) |
Sep 06, 2011 | 66.03 | 69.05 | 64.57 | 68.82 | 2,134,272 | +0.79(+1.16%) |
Sep 02, 2011 | 67.34 | 68.70 | 65.98 | 68.03 | 1,478,570 | -0.97(-1.41%) |
Sep 01, 2011 | 69.73 | 72.00 | 68.95 | 69.00 | 1,777,487 | -0.51(-0.74%) |
Aug 31, 2011 | 70.83 | 71.91 | 68.97 | 69.51 | 2,119,096 | -0.74(-1.06%) |
Aug 30, 2011 | 67.48 | 70.99 | 67.11 | 70.26 | 2,635,785 | +2.47(+3.64%) |
Aug 29, 2011 | 66.70 | 67.87 | 65.65 | 67.79 | 1,644,783 | +1.86(+2.82%) |
Aug 26, 2011 | 62.97 | 66.10 | 62.45 | 65.93 | 2,249,390 | +2.24(+3.53%) |
Aug 25, 2011 | 64.67 | 65.52 | 62.87 | 63.69 | 1,593,064 | -0.69(-1.07%) |
Aug 24, 2011 | 64.01 | 64.85 | 62.66 | 64.37 | 1,276,422 | +0.04(+0.06%) |
Aug 23, 2011 | 61.25 | 64.35 | 60.00 | 64.34 | 1,704,201 | +3.76(+6.20%) |
Aug 22, 2011 | 63.27 | 63.62 | 59.36 | 60.58 | 1,986,307 | -0.44(-0.72%) |
Aug 19, 2011 | 60.84 | 63.62 | 60.62 | 61.02 | 2,133,869 | -1.26(-2.03%) |
Aug 18, 2011 | 64.19 | 64.19 | 61.33 | 62.28 | 2,293,136 | -3.78(-5.73%) |
Aug 17, 2011 | 66.85 | 67.56 | 65.41 | 66.07 | 1,582,654 | +0.19(+0.29%) |
Aug 16, 2011 | 66.73 | 67.37 | 65.07 | 65.88 | 2,131,874 | -1.93(-2.85%) |
Aug 15, 2011 | 66.95 | 68.17 | 66.82 | 67.81 | 2,486,791 | +1.63(+2.46%) |
Aug 12, 2011 | 66.46 | 67.19 | 64.62 | 66.18 | 1,535,525 | +0.93(+1.43%) |
Aug 11, 2011 | 61.51 | 66.44 | 60.66 | 65.24 | 2,898,831 | +4.12(+6.75%) |
Aug 10, 2011 | 58.81 | 64.13 | 58.35 | 61.12 | 3,132,296 | +1.00(+1.66%) |
Aug 09, 2011 | 58.83 | 60.91 | 54.86 | 60.12 | 3,966,229 | +5.81(+10.69%) |
Aug 08, 2011 | 58.83 | 58.83 | 52.94 | 54.31 | 3,999,076 | -6.93(-11.32%) |
Aug 05, 2011 | 63.03 | 63.89 | 59.15 | 61.25 | 4,292,345 | -0.59(-0.95%) |
Aug 04, 2011 | 65.62 | 65.86 | 61.64 | 61.83 | 2,832,795 | -5.16(-7.70%) |
Aug 03, 2011 | 67.31 | 68.00 | 65.11 | 66.99 | 2,209,788 | -0.32(-0.48%) |
Aug 02, 2011 | 68.54 | 69.87 | 67.21 | 67.31 | 1,624,049 | -1.62(-2.35%) |
Aug 01, 2011 | 69.25 | 69.58 | 67.37 | 68.93 | 1,661,970 | +1.08(+1.59%) |
Jul 29, 2011 | 68.42 | 68.87 | 67.50 | 67.85 | 2,472,278 | -1.60(-2.31%) |
Jul 28, 2011 | 66.05 | 72.30 | 66.05 | 69.45 | 3,707,179 | +4.46(+6.86%) |
Jul 27, 2011 | 66.38 | 66.88 | 64.72 | 64.99 | 1,950,153 | -1.90(-2.83%) |
Jul 26, 2011 | 66.06 | 67.86 | 65.23 | 66.89 | 1,388,342 | +0.66(+1.00%) |
Jul 25, 2011 | 64.60 | 67.01 | 64.35 | 66.23 | 1,272,513 | +0.35(+0.53%) |
Jul 22, 2011 | 65.75 | 66.09 | 65.70 | 65.88 | 1,047,076 | +0.52(+0.80%) |
Jul 21, 2011 | 65.19 | 66.19 | 64.80 | 65.36 | 1,538,162 | +1.00(+1.55%) |
Jul 20, 2011 | 65.34 | 65.34 | 64.18 | 64.36 | 1,237,656 | -0.74(-1.14%) |
Jul 19, 2011 | 63.64 | 65.16 | 63.64 | 65.10 | 1,887,602 | +2.29(+3.65%) |
Jul 18, 2011 | 62.16 | 62.90 | 61.37 | 62.81 | 2,022,979 | +0.14(+0.22%) |
Jul 15, 2011 | 60.66 | 63.91 | 60.66 | 62.68 | 6,360,440 | +5.34(+9.31%) |
Jul 14, 2011 | 59.38 | 59.56 | 57.26 | 57.34 | 1,705,426 | -1.68(-2.84%) |
Jul 13, 2011 | 58.45 | 60.08 | 58.27 | 59.01 | 1,796,644 | +1.02(+1.75%) |
Jul 12, 2011 | 58.25 | 58.98 | 57.88 | 58.00 | 1,680,160 | -0.07(-0.13%) |
Jul 11, 2011 | 59.85 | 59.96 | 57.90 | 58.07 | 2,029,303 | -2.82(-4.63%) |
Jul 08, 2011 | 59.94 | 60.98 | 59.60 | 60.89 | 1,511,749 | -0.10(-0.17%) |
Jul 07, 2011 | 62.26 | 63.00 | 60.50 | 60.99 | 2,518,615 | +0.09(+0.15%) |
Jul 06, 2011 | 61.44 | 61.63 | 60.24 | 60.90 | 1,905,585 | -0.61(-1.00%) |
Jul 05, 2011 | 60.80 | 63.01 | 60.80 | 61.51 | 1,880,962 | -0.05(-0.07%) |
Jul 01, 2011 | 60.73 | 61.82 | 60.00 | 61.56 | 1,293,729 | +0.82(+1.36%) |
Jun 30, 2011 | 60.76 | 61.48 | 60.09 | 60.73 | 1,447,074 | +0.36(+0.59%) |
Jun 29, 2011 | 60.66 | 61.68 | 59.96 | 60.38 | 1,804,805 | +0.16(+0.26%) |
Jun 28, 2011 | 57.76 | 60.30 | 57.76 | 60.22 | 2,193,880 | +2.88(+5.02%) |
Jun 27, 2011 | 56.05 | 57.51 | 55.26 | 57.35 | 2,346,036 | +1.06(+1.89%) |
Jun 24, 2011 | 56.40 | 56.79 | 55.74 | 56.28 | 2,560,693 | -0.04(-0.06%) |
Jun 23, 2011 | 55.92 | 56.49 | 54.83 | 56.32 | 2,504,904 | -0.75(-1.32%) |
Jun 22, 2011 | 56.39 | 58.09 | 56.31 | 57.07 | 1,851,823 | +0.41(+0.73%) |
Jun 21, 2011 | 55.71 | 56.85 | 55.69 | 56.66 | 1,460,922 | +1.27(+2.30%) |
Jun 20, 2011 | 54.81 | 55.40 | 54.77 | 55.39 | 1,747,202 | +0.12(+0.22%) |
Jun 17, 2011 | 56.16 | 56.42 | 54.57 | 55.27 | 3,154,831 | -0.08(-0.15%) |
Jun 16, 2011 | 54.20 | 57.13 | 53.96 | 55.35 | 4,451,237 | +2.02(+3.78%) |
Jun 15, 2011 | 53.32 | 54.35 | 52.56 | 53.33 | 1,980,865 | -0.65(-1.20%) |
Jun 14, 2011 | 52.09 | 54.03 | 52.04 | 53.98 | 2,059,403 | +2.86(+5.59%) |
Jun 13, 2011 | 53.07 | 53.55 | 50.28 | 51.13 | 1,936,688 | -1.84(-3.48%) |
Jun 10, 2011 | 53.77 | 54.22 | 52.80 | 52.97 | 2,300,310 | -1.37(-2.53%) |
Jun 09, 2011 | 53.73 | 54.96 | 53.10 | 54.34 | 3,843,886 | +0.93(+1.75%) |
Jun 08, 2011 | 51.86 | 55.54 | 51.86 | 53.41 | 4,239,260 | +2.20(+4.29%) |
Jun 07, 2011 | 50.92 | 52.18 | 50.36 | 51.21 | 1,543,943 | +0.82(+1.62%) |
Jun 06, 2011 | 51.67 | 52.17 | 50.30 | 50.39 | 1,127,148 | -1.41(-2.72%) |
Jun 03, 2011 | 50.53 | 52.24 | 49.96 | 51.80 | 1,253,500 | +2.83(+5.78%) |
May 24, 2011 | 48.94 | 50.18 | 48.62 | 48.97 | 1,449,519 | +0.39(+0.81%) |
May 23, 2011 | 49.14 | 49.14 | 48.25 | 48.58 | 1,461,684 | -1.48(-2.96%) |
May 20, 2011 | 49.38 | 50.40 | 48.09 | 50.06 | 2,277,451 | +0.54(+1.09%) |
May 19, 2011 | 50.87 | 51.21 | 49.15 | 49.52 | 1,788,805 | -1.08(-2.14%) |
May 18, 2011 | 49.33 | 51.40 | 49.08 | 50.60 | 2,542,528 | +1.61(+3.29%) |
May 17, 2011 | 48.20 | 49.11 | 47.83 | 48.99 | 1,215,965 | +0.63(+1.31%) |
May 16, 2011 | 48.34 | 49.78 | 47.83 | 48.36 | 843,491 | -0.13(-0.26%) |
May 13, 2011 | 49.15 | 49.61 | 47.94 | 48.49 | 970,020 | -0.25(-0.51%) |
May 12, 2011 | 48.10 | 49.24 | 47.14 | 48.74 | 1,549,214 | +0.30(+0.62%) |
May 11, 2011 | 51.05 | 51.13 | 48.32 | 48.43 | 1,785,564 | -2.95(-5.74%) |
May 10, 2011 | 50.39 | 51.97 | 50.33 | 51.38 | 1,996,140 | +0.87(+1.72%) |
May 09, 2011 | 48.15 | 50.67 | 48.15 | 50.51 | 2,189,698 | +2.65(+5.53%) |
May 06, 2011 | 48.69 | 49.50 | 47.25 | 47.87 | 1,823,496 | +0.25(+0.52%) |
May 05, 2011 | 47.69 | 48.61 | 46.71 | 47.62 | 2,289,428 | -0.58(-1.20%) |
May 04, 2011 | 49.82 | 49.86 | 48.11 | 48.20 | 1,915,469 | -1.61(-3.23%) |
May 03, 2011 | 51.17 | 51.30 | 49.21 | 49.81 | 1,828,588 | -1.63(-3.17%) |