Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 70.84 | 71.18 | 70.11 | 70.76 | 18,162 | -0.89(-1.24%) |
Apr 27, 2012 | 71.70 | 72.33 | 71.10 | 71.65 | 32,092 | +1.87(+2.68%) |
Apr 26, 2012 | 68.39 | 70.00 | 68.39 | 69.78 | 124,279 | +1.52(+2.23%) |
Apr 25, 2012 | 68.10 | 68.40 | 67.47 | 68.26 | 14,651 | -0.37(-0.54%) |
Apr 24, 2012 | 68.43 | 69.03 | 68.41 | 68.63 | 36,858 | +0.71(+1.05%) |
Apr 23, 2012 | 67.74 | 67.92 | 67.00 | 67.92 | 118,967 | -2.74(-3.88%) |
Apr 20, 2012 | 70.03 | 71.16 | 70.03 | 70.66 | 12,427 | +2.09(+3.05%) |
Apr 19, 2012 | 69.32 | 69.80 | 68.31 | 68.57 | 18,124 | -0.12(-0.17%) |
Apr 18, 2012 | 68.65 | 69.47 | 68.57 | 68.69 | 26,852 | -0.76(-1.09%) |
Apr 17, 2012 | 68.25 | 69.51 | 68.25 | 69.45 | 9,761 | +2.22(+3.30%) |
Apr 16, 2012 | 66.81 | 67.33 | 66.28 | 67.23 | 17,101 | +1.40(+2.13%) |
Apr 13, 2012 | 67.41 | 67.48 | 65.75 | 65.83 | 41,938 | -2.60(-3.80%) |
Apr 12, 2012 | 67.36 | 68.47 | 67.36 | 68.43 | 14,160 | +1.48(+2.21%) |
Apr 11, 2012 | 67.53 | 67.80 | 66.91 | 66.95 | 10,044 | +1.14(+1.73%) |
Apr 10, 2012 | 67.62 | 67.62 | 65.68 | 65.81 | 22,726 | -1.43(-2.13%) |
Apr 09, 2012 | 67.00 | 67.25 | 66.26 | 67.24 | 11,516 | -0.34(-0.50%) |
Apr 05, 2012 | 67.25 | 67.99 | 67.15 | 67.58 | 44,207 | -1.36(-1.97%) |
Apr 04, 2012 | 69.07 | 69.27 | 68.44 | 68.94 | 21,173 | -2.26(-3.17%) |
Apr 03, 2012 | 72.32 | 72.76 | 70.71 | 71.20 | 38,899 | -1.02(-1.41%) |
Apr 02, 2012 | 70.06 | 72.23 | 70.02 | 72.22 | 43,772 | +1.93(+2.75%) |
Mar 30, 2012 | 70.24 | 70.52 | 69.85 | 70.29 | 20,249 | +0.74(+1.06%) |
Mar 29, 2012 | 68.96 | 69.55 | 68.86 | 69.55 | 24,064 | -0.51(-0.73%) |
Mar 28, 2012 | 71.41 | 71.41 | 69.66 | 70.06 | 45,634 | -1.51(-2.11%) |
Mar 27, 2012 | 72.06 | 72.34 | 71.34 | 71.57 | 70,890 | -0.72(-1.00%) |
Mar 26, 2012 | 71.77 | 72.30 | 71.61 | 72.29 | 24,192 | +1.49(+2.10%) |
Mar 23, 2012 | 70.49 | 71.05 | 62.00 | 70.80 | 11,290 | +0.12(+0.17%) |
Mar 22, 2012 | 70.31 | 70.89 | 70.07 | 70.68 | 13,196 | -1.65(-2.28%) |
Mar 21, 2012 | 71.90 | 72.39 | 61.53 | 72.33 | 52,506 | +0.82(+1.15%) |
Mar 20, 2012 | 71.24 | 71.86 | 70.90 | 71.51 | 27,715 | +0.01(+0.01%) |
Mar 19, 2012 | 70.62 | 71.69 | 70.57 | 71.50 | 110,264 | -0.12(-0.17%) |
Mar 16, 2012 | 71.86 | 72.16 | 71.40 | 71.62 | 26,570 | -0.76(-1.05%) |
Mar 15, 2012 | 71.37 | 72.42 | 71.12 | 72.38 | 30,353 | +0.58(+0.81%) |
Mar 14, 2012 | 71.89 | 72.15 | 71.63 | 71.80 | 24,168 | -1.50(-2.05%) |
Mar 13, 2012 | 72.18 | 73.33 | 71.85 | 73.30 | 54,989 | +1.00(+1.38%) |
Mar 12, 2012 | 71.89 | 72.30 | 71.71 | 72.30 | 38,486 | +0.82(+1.15%) |
Mar 09, 2012 | 71.31 | 71.99 | 71.17 | 71.48 | 21,017 | -1.32(-1.81%) |
Mar 08, 2012 | 71.82 | 72.91 | 71.41 | 72.80 | 21,574 | +2.99(+4.28%) |
Mar 07, 2012 | 69.45 | 70.20 | 69.31 | 69.81 | 33,402 | +0.65(+0.94%) |
Mar 06, 2012 | 70.18 | 70.34 | 68.97 | 69.16 | 101,377 | -3.77(-5.17%) |
Mar 05, 2012 | 73.09 | 73.28 | 72.68 | 72.93 | 18,550 | -0.45(-0.61%) |
Mar 02, 2012 | 73.95 | 73.95 | 73.07 | 73.38 | 22,937 | -1.83(-2.43%) |
Mar 01, 2012 | 74.53 | 75.49 | 74.53 | 75.21 | 59,224 | +1.27(+1.71%) |
Feb 29, 2012 | 75.53 | 76.16 | 73.74 | 73.94 | 41,621 | -1.19(-1.58%) |
Feb 28, 2012 | 73.85 | 75.23 | 73.68 | 75.13 | 37,314 | +0.55(+0.74%) |
Feb 27, 2012 | 73.61 | 75.21 | 73.32 | 74.58 | 12,667 | -0.57(-0.76%) |
Feb 24, 2012 | 74.79 | 75.61 | 74.79 | 75.15 | 13,179 | +0.17(+0.23%) |
Feb 23, 2012 | 74.33 | 75.19 | 73.58 | 74.98 | 28,951 | +0.86(+1.16%) |
Feb 22, 2012 | 74.48 | 74.67 | 73.93 | 74.12 | 11,374 | -0.63(-0.84%) |
Feb 21, 2012 | 75.09 | 75.42 | 74.51 | 74.75 | 91,013 | +0.48(+0.65%) |
Feb 17, 2012 | 74.50 | 74.66 | 73.66 | 74.27 | 13,265 | +0.82(+1.12%) |
Feb 16, 2012 | 71.94 | 73.59 | 71.92 | 73.45 | 14,495 | +1.09(+1.51%) |
Feb 15, 2012 | 72.60 | 72.82 | 72.02 | 72.36 | 16,523 | +0.29(+0.40%) |
Feb 14, 2012 | 72.07 | 72.45 | 71.34 | 72.07 | 18,859 | -0.77(-1.06%) |
Feb 13, 2012 | 72.75 | 72.92 | 72.46 | 72.84 | 18,656 | +1.46(+2.05%) |
Feb 10, 2012 | 71.59 | 71.97 | 71.01 | 71.38 | 74,047 | -1.93(-2.63%) |
Feb 09, 2012 | 73.76 | 73.90 | 73.05 | 73.31 | 20,011 | +0.76(+1.05%) |
Feb 08, 2012 | 72.70 | 72.89 | 71.89 | 72.55 | 26,249 | -0.25(-0.34%) |
Feb 07, 2012 | 72.01 | 73.00 | 71.81 | 72.80 | 11,014 | +0.08(+0.11%) |
Feb 06, 2012 | 72.00 | 72.72 | 71.88 | 72.72 | 10,111 | +0.32(+0.44%) |
Feb 03, 2012 | 72.25 | 72.69 | 71.71 | 72.40 | 23,305 | +0.87(+1.22%) |
Feb 02, 2012 | 71.22 | 71.85 | 71.05 | 71.53 | 20,591 | +0.17(+0.24%) |
Feb 01, 2012 | 70.90 | 71.95 | 70.90 | 71.36 | 41,849 | +0.84(+1.19%) |
Jan 31, 2012 | 71.05 | 71.05 | 69.90 | 70.52 | 59,901 | +0.75(+1.07%) |
Jan 30, 2012 | 69.02 | 69.90 | 68.90 | 69.77 | 20,957 | -1.11(-1.57%) |
Jan 27, 2012 | 70.16 | 70.90 | 69.98 | 70.88 | 51,758 | +0.33(+0.47%) |
Jan 26, 2012 | 71.26 | 71.54 | 70.10 | 70.55 | 21,059 | +1.13(+1.63%) |
Jan 25, 2012 | 68.18 | 69.92 | 67.86 | 69.42 | 77,628 | +0.07(+0.10%) |
Jan 24, 2012 | 68.92 | 69.54 | 68.80 | 69.35 | 78,975 | +0.29(+0.42%) |
Jan 23, 2012 | 69.07 | 69.58 | 68.71 | 69.06 | 26,470 | -0.44(-0.63%) |
Jan 20, 2012 | 69.28 | 69.71 | 69.00 | 69.50 | 108,255 | -0.70(-1.00%) |
Jan 19, 2012 | 69.69 | 70.20 | 69.35 | 70.20 | 32,475 | -0.53(-0.75%) |
Jan 18, 2012 | 69.79 | 70.80 | 69.66 | 70.73 | 130,790 | +1.01(+1.45%) |
Jan 17, 2012 | 69.16 | 69.99 | 69.03 | 69.72 | 28,513 | +2.55(+3.80%) |
Jan 13, 2012 | 67.78 | 67.78 | 66.12 | 67.17 | 62,796 | -2.08(-3.00%) |
Jan 12, 2012 | 68.96 | 69.60 | 68.62 | 69.25 | 23,189 | +1.64(+2.43%) |
Jan 11, 2012 | 66.59 | 67.61 | 66.42 | 67.61 | 25,143 | -0.83(-1.21%) |
Jan 10, 2012 | 68.46 | 69.05 | 68.37 | 68.44 | 45,986 | +2.54(+3.85%) |
Jan 09, 2012 | 65.60 | 65.90 | 64.81 | 65.90 | 48,813 | -0.18(-0.27%) |
Jan 06, 2012 | 66.02 | 66.11 | 64.93 | 66.08 | 93,087 | -1.02(-1.52%) |
Jan 05, 2012 | 66.69 | 67.28 | 66.55 | 67.10 | 20,445 | +0.53(+0.80%) |
Jan 04, 2012 | 66.16 | 66.89 | 66.04 | 66.57 | 109,336 | +2.77(+4.34%) |
Dec 30, 2011 | 63.45 | 64.13 | 63.45 | 63.80 | 15,825 | +0.48(+0.76%) |
Dec 29, 2011 | 62.48 | 63.50 | 62.39 | 63.32 | 33,294 | +1.82(+2.96%) |
Dec 28, 2011 | 62.63 | 62.67 | 61.16 | 61.50 | 48,567 | -1.49(-2.37%) |
Dec 27, 2011 | 63.09 | 63.48 | 62.94 | 62.99 | 29,748 | +0.04(+0.06%) |
Dec 23, 2011 | 62.17 | 63.05 | 62.16 | 62.95 | 269,764 | +1.20(+1.94%) |
Dec 21, 2011 | 61.68 | 62.13 | 61.11 | 61.75 | 27,456 | -0.07(-0.11%) |
Dec 20, 2011 | 60.22 | 61.84 | 60.22 | 61.82 | 63,741 | +4.27(+7.42%) |
Dec 19, 2011 | 58.62 | 58.92 | 57.48 | 57.55 | 96,777 | -0.73(-1.25%) |
Dec 16, 2011 | 59.35 | 59.35 | 58.20 | 58.28 | 134,437 | +0.14(+0.24%) |
Dec 15, 2011 | 58.58 | 58.72 | 57.93 | 58.14 | 25,710 | +0.06(+0.10%) |
Dec 14, 2011 | 58.15 | 58.60 | 58.03 | 58.08 | 83,101 | -2.32(-3.84%) |
Dec 13, 2011 | 60.52 | 60.91 | 58.67 | 60.40 | 100,768 | -0.08(-0.13%) |
Dec 12, 2011 | 61.48 | 61.65 | 60.23 | 60.48 | 52,026 | -2.87(-4.53%) |
Dec 09, 2011 | 62.37 | 63.53 | 62.37 | 63.35 | 34,296 | +1.62(+2.62%) |
Dec 08, 2011 | 62.37 | 62.80 | 61.64 | 61.73 | 104,997 | -2.22(-3.47%) |
Dec 07, 2011 | 62.51 | 63.95 | 62.06 | 63.95 | 38,084 | +0.30(+0.47%) |
Dec 06, 2011 | 63.01 | 63.70 | 62.66 | 63.65 | 32,368 | -0.75(-1.16%) |
Dec 05, 2011 | 65.01 | 65.11 | 64.00 | 64.40 | 137,490 | +1.59(+2.53%) |
Dec 02, 2011 | 64.06 | 64.11 | 62.80 | 62.81 | 45,942 | -1.24(-1.94%) |
Dec 01, 2011 | 64.05 | 64.56 | 63.27 | 64.05 | 62,873 | -1.66(-2.53%) |
Nov 30, 2011 | 65.24 | 66.11 | 65.02 | 65.71 | 95,143 | +4.94(+8.13%) |
Nov 29, 2011 | 60.37 | 61.25 | 60.07 | 60.77 | 49,209 | +0.66(+1.10%) |
Nov 28, 2011 | 60.78 | 60.94 | 60.05 | 60.11 | 33,805 | +2.91(+5.09%) |
Nov 25, 2011 | 57.18 | 58.17 | 57.12 | 57.20 | 25,124 | -0.90(-1.55%) |
Nov 23, 2011 | 59.26 | 59.26 | 57.95 | 58.10 | 42,786 | -1.82(-3.04%) |
Nov 22, 2011 | 60.16 | 60.35 | 59.33 | 59.92 | 36,400 | -0.43(-0.71%) |
Nov 21, 2011 | 60.54 | 60.64 | 59.66 | 60.35 | 37,410 | -1.85(-2.97%) |
Nov 18, 2011 | 62.78 | 62.78 | 61.75 | 62.20 | 65,680 | +0.00(+0.00%) |
Nov 17, 2011 | 63.75 | 64.10 | 62.10 | 62.20 | 26,769 | -1.15(-1.82%) |
Nov 16, 2011 | 63.68 | 64.30 | 63.01 | 63.35 | 19,274 | -1.10(-1.71%) |
Nov 15, 2011 | 64.03 | 65.06 | 63.63 | 64.45 | 25,904 | +0.70(+1.10%) |
Nov 14, 2011 | 64.93 | 64.93 | 63.26 | 63.75 | 25,209 | -2.20(-3.34%) |
Nov 11, 2011 | 66.08 | 66.29 | 65.70 | 65.95 | 38,479 | +2.55(+4.02%) |
Nov 10, 2011 | 63.55 | 63.80 | 62.46 | 63.40 | 27,446 | +2.35(+3.85%) |
Nov 09, 2011 | 61.47 | 62.83 | 60.90 | 61.05 | 44,288 | -4.55(-6.94%) |
Nov 08, 2011 | 65.42 | 65.99 | 64.05 | 65.60 | 35,328 | +1.78(+2.79%) |
Nov 07, 2011 | 64.09 | 64.42 | 63.00 | 63.82 | 44,802 | -1.43(-2.19%) |
Nov 04, 2011 | 63.28 | 65.70 | 61.52 | 65.25 | 233,614 | +0.75(+1.16%) |
Nov 03, 2011 | 64.54 | 64.89 | 63.36 | 64.50 | 77,698 | +2.48(+4.00%) |
Nov 02, 2011 | 61.82 | 62.94 | 61.50 | 62.02 | 46,269 | +2.62(+4.41%) |
Nov 01, 2011 | 59.37 | 60.67 | 58.96 | 59.40 | 161,010 | -4.41(-6.91%) |
Oct 31, 2011 | 66.11 | 66.11 | 63.77 | 63.81 | 128,935 | -3.64(-5.40%) |
Oct 28, 2011 | 67.90 | 68.65 | 67.22 | 67.45 | 236,847 | -1.49(-2.16%) |
Oct 27, 2011 | 67.81 | 69.00 | 66.63 | 68.94 | 148,865 | +6.41(+10.25%) |
Oct 26, 2011 | 63.04 | 63.24 | 60.78 | 62.53 | 93,448 | +1.06(+1.72%) |
Oct 25, 2011 | 62.30 | 62.44 | 61.12 | 61.47 | 43,272 | -0.94(-1.51%) |
Oct 24, 2011 | 60.92 | 62.68 | 60.92 | 62.41 | 31,002 | +0.28(+0.45%) |
Oct 21, 2011 | 61.47 | 62.14 | 61.36 | 62.13 | 35,123 | +2.40(+4.02%) |
Oct 20, 2011 | 60.21 | 60.21 | 58.71 | 59.73 | 205,795 | -0.19(-0.32%) |
Oct 19, 2011 | 60.95 | 60.99 | 59.89 | 59.92 | 103,782 | -1.98(-3.20%) |
Oct 18, 2011 | 60.93 | 62.30 | 60.10 | 61.90 | 52,590 | +1.70(+2.82%) |
Oct 17, 2011 | 60.90 | 61.06 | 60.01 | 60.20 | 47,943 | -2.09(-3.36%) |
Oct 14, 2011 | 62.81 | 63.31 | 62.01 | 62.29 | 35,617 | +1.13(+1.85%) |
Oct 13, 2011 | 60.16 | 61.36 | 59.79 | 61.16 | 23,735 | -0.60(-0.97%) |
Oct 12, 2011 | 61.49 | 62.35 | 61.18 | 61.76 | 110,067 | +2.04(+3.42%) |
Oct 11, 2011 | 58.29 | 59.72 | 58.29 | 59.72 | 69,758 | +2.29(+3.99%) |
Oct 10, 2011 | 55.98 | 57.88 | 55.98 | 57.43 | 33,246 | +3.14(+5.78%) |
Oct 07, 2011 | 54.75 | 55.18 | 54.10 | 54.29 | 50,267 | -1.16(-2.09%) |
Oct 06, 2011 | 55.23 | 55.60 | 54.83 | 55.45 | 128,812 | +1.80(+3.36%) |
Oct 05, 2011 | 52.98 | 53.82 | 52.53 | 53.65 | 185,814 | +0.05(+0.09%) |
Oct 04, 2011 | 52.00 | 53.60 | 51.28 | 53.60 | 62,063 | +0.95(+1.80%) |
Oct 03, 2011 | 53.97 | 54.72 | 52.18 | 52.65 | 251,752 | -2.16(-3.94%) |
Sep 30, 2011 | 55.44 | 56.28 | 54.81 | 54.81 | 43,366 | -2.14(-3.76%) |
Sep 29, 2011 | 58.14 | 58.22 | 56.22 | 56.95 | 57,121 | +1.12(+2.01%) |
Sep 28, 2011 | 57.31 | 57.63 | 55.77 | 55.83 | 64,788 | -0.70(-1.24%) |
Sep 27, 2011 | 57.27 | 57.89 | 56.52 | 56.53 | 72,544 | +0.15(+0.27%) |
Sep 26, 2011 | 55.09 | 56.38 | 53.95 | 56.38 | 230,584 | +2.83(+5.28%) |
Sep 23, 2011 | 51.24 | 53.66 | 51.03 | 53.55 | 142,455 | +3.82(+7.68%) |
Sep 22, 2011 | 50.14 | 50.40 | 49.00 | 49.73 | 126,638 | -1.82(-3.53%) |
Sep 21, 2011 | 53.04 | 53.31 | 51.54 | 51.55 | 1,096,308 | -1.81(-3.39%) |
Sep 20, 2011 | 52.78 | 53.68 | 52.57 | 53.36 | 297,037 | +0.43(+0.81%) |
Sep 19, 2011 | 52.00 | 53.19 | 51.63 | 52.93 | 45,413 | -1.86(-3.39%) |
Sep 16, 2011 | 54.69 | 55.09 | 53.83 | 54.79 | 97,963 | +0.19(+0.35%) |
Sep 15, 2011 | 55.00 | 55.09 | 53.41 | 54.60 | 946,831 | +0.95(+1.77%) |
Sep 14, 2011 | 52.73 | 54.10 | 51.43 | 53.65 | 320,206 | +0.73(+1.38%) |
Sep 13, 2011 | 52.75 | 53.20 | 52.07 | 52.92 | 67,981 | -0.24(-0.45%) |
Sep 12, 2011 | 51.97 | 53.45 | 51.81 | 53.16 | 64,109 | -0.01(-0.02%) |
Sep 09, 2011 | 53.38 | 54.35 | 52.90 | 53.17 | 41,597 | -0.88(-1.63%) |
Sep 08, 2011 | 53.78 | 54.66 | 53.38 | 54.05 | 143,630 | -1.15(-2.08%) |
Sep 07, 2011 | 53.70 | 55.20 | 53.70 | 55.20 | 299,220 | +1.79(+3.35%) |
Sep 06, 2011 | 50.61 | 53.85 | 50.49 | 53.41 | 1,289,293 | -6.93(-11.48%) |
Sep 02, 2011 | 60.26 | 60.97 | 59.71 | 60.34 | 132,008 | -2.50(-3.98%) |
Sep 01, 2011 | 63.60 | 64.29 | 62.69 | 62.84 | 217,046 | -1.50(-2.33%) |
Aug 31, 2011 | 64.35 | 65.38 | 64.01 | 64.34 | 52,228 | +0.61(+0.96%) |
Aug 30, 2011 | 63.20 | 63.80 | 62.50 | 63.73 | 39,424 | -1.25(-1.92%) |
Aug 29, 2011 | 64.07 | 65.05 | 64.07 | 64.98 | 30,384 | +1.98(+3.14%) |
Aug 26, 2011 | 61.16 | 63.36 | 61.00 | 63.00 | 29,498 | +0.44(+0.70%) |
Aug 25, 2011 | 64.18 | 64.57 | 61.30 | 62.56 | 83,385 | -3.13(-4.76%) |
Aug 24, 2011 | 64.79 | 65.83 | 64.53 | 65.69 | 60,038 | +0.61(+0.94%) |
Aug 23, 2011 | 63.02 | 65.41 | 62.74 | 65.08 | 82,260 | +3.11(+5.02%) |
Aug 22, 2011 | 63.43 | 63.48 | 61.90 | 61.97 | 110,104 | +0.60(+0.98%) |
Aug 19, 2011 | 60.66 | 62.86 | 60.58 | 61.37 | 79,493 | -1.31(-2.09%) |
Aug 18, 2011 | 63.17 | 63.70 | 61.64 | 62.68 | 85,142 | -3.21(-4.87%) |
Aug 17, 2011 | 66.78 | 67.63 | 65.67 | 65.89 | 29,624 | -0.30(-0.45%) |
Aug 16, 2011 | 65.60 | 67.37 | 65.17 | 66.19 | 40,355 | -0.96(-1.43%) |
Aug 15, 2011 | 66.53 | 67.37 | 66.43 | 67.15 | 39,874 | +1.96(+3.01%) |
Aug 12, 2011 | 65.15 | 65.70 | 64.10 | 65.19 | 55,141 | +0.87(+1.35%) |
Aug 11, 2011 | 60.00 | 64.81 | 59.97 | 64.32 | 88,921 | +4.19(+6.97%) |
Aug 10, 2011 | 63.61 | 63.61 | 59.85 | 60.13 | 374,236 | -5.36(-8.18%) |
Aug 09, 2011 | 64.54 | 65.49 | 61.40 | 65.49 | 86,615 | -0.11(-0.17%) |
Aug 08, 2011 | 67.91 | 69.00 | 64.20 | 65.60 | 89,041 | -4.57(-6.51%) |
Aug 05, 2011 | 71.37 | 71.55 | 67.70 | 70.17 | 111,183 | +0.51(+0.73%) |
Aug 04, 2011 | 73.79 | 73.79 | 69.65 | 69.66 | 126,148 | -5.56(-7.39%) |
Aug 03, 2011 | 74.91 | 75.22 | 73.01 | 75.22 | 59,267 | +0.83(+1.12%) |
Aug 02, 2011 | 76.01 | 77.03 | 74.39 | 74.39 | 26,411 | -2.66(-3.45%) |
Aug 01, 2011 | 80.35 | 80.35 | 76.47 | 77.05 | 56,983 | -2.95(-3.69%) |
Jul 29, 2011 | 80.17 | 80.94 | 79.88 | 80.00 | 22,051 | -0.60(-0.74%) |
Jul 28, 2011 | 79.31 | 81.56 | 79.29 | 80.60 | 72,900 | -1.61(-1.96%) |
Jul 27, 2011 | 84.17 | 84.17 | 82.00 | 82.21 | 543,072 | -1.96(-2.33%) |
Jul 26, 2011 | 84.60 | 84.92 | 84.01 | 84.17 | 29,957 | +1.82(+2.21%) |
Jul 25, 2011 | 81.99 | 82.67 | 81.69 | 82.35 | 29,578 | +1.00(+1.23%) |
Jul 22, 2011 | 81.19 | 81.43 | 81.19 | 81.35 | 6,791 | -0.22(-0.27%) |
Jul 21, 2011 | 80.82 | 81.82 | 80.76 | 81.57 | 75,946 | +2.36(+2.98%) |
Jul 20, 2011 | 79.29 | 79.53 | 78.86 | 79.21 | 25,736 | -0.84(-1.05%) |
Jul 19, 2011 | 79.46 | 80.42 | 79.44 | 80.05 | 33,166 | +1.25(+1.59%) |
Jul 18, 2011 | 78.70 | 78.88 | 77.86 | 78.80 | 16,261 | +0.22(+0.28%) |
Jul 15, 2011 | 78.51 | 79.02 | 77.84 | 78.58 | 86,656 | +1.53(+1.99%) |
Jul 14, 2011 | 78.55 | 78.80 | 77.00 | 77.05 | 44,482 | -0.96(-1.23%) |
Jul 13, 2011 | 77.38 | 78.72 | 77.35 | 78.01 | 47,473 | +0.64(+0.83%) |
Jul 12, 2011 | 77.63 | 78.65 | 77.35 | 77.37 | 97,393 | -0.98(-1.25%) |
Jul 11, 2011 | 79.03 | 79.23 | 78.15 | 78.35 | 74,017 | -2.78(-3.43%) |
Jul 08, 2011 | 82.67 | 83.02 | 81.11 | 81.13 | 82,136 | -2.17(-2.61%) |
Jul 07, 2011 | 82.62 | 83.37 | 82.62 | 83.30 | 20,112 | +1.06(+1.29%) |
Jul 06, 2011 | 81.63 | 82.24 | 81.33 | 82.24 | 52,199 | +0.98(+1.21%) |
Jul 05, 2011 | 81.53 | 82.05 | 81.20 | 81.26 | 27,274 | +0.11(+0.14%) |
Jul 01, 2011 | 80.25 | 81.15 | 80.11 | 81.15 | 121,120 | +0.59(+0.73%) |
Jun 30, 2011 | 79.48 | 80.74 | 79.48 | 80.56 | 38,991 | +1.32(+1.67%) |
Jun 29, 2011 | 78.15 | 79.35 | 78.07 | 79.24 | 25,696 | +1.54(+1.98%) |
Jun 28, 2011 | 76.84 | 77.96 | 76.84 | 77.70 | 21,778 | +0.72(+0.94%) |
Jun 27, 2011 | 75.96 | 77.08 | 75.96 | 76.98 | 54,950 | +0.43(+0.56%) |
Jun 24, 2011 | 77.91 | 77.98 | 76.28 | 76.55 | 117,862 | -1.43(-1.83%) |
Jun 23, 2011 | 77.17 | 78.00 | 75.74 | 77.98 | 129,297 | -5.21(-6.26%) |
Jun 22, 2011 | 83.42 | 84.08 | 83.04 | 83.19 | 51,641 | +0.10(+0.12%) |
Jun 21, 2011 | 82.31 | 83.41 | 82.16 | 83.09 | 68,910 | +0.84(+1.02%) |
Jun 20, 2011 | 82.22 | 82.36 | 82.15 | 82.25 | 42,230 | -0.35(-0.42%) |
Jun 17, 2011 | 82.56 | 83.00 | 82.00 | 82.60 | 116,038 | +1.41(+1.74%) |
Jun 16, 2011 | 80.26 | 81.19 | 80.21 | 81.19 | 124,492 | +1.35(+1.69%) |
Jun 15, 2011 | 79.92 | 80.54 | 79.65 | 79.84 | 333,759 | -2.71(-3.28%) |
Jun 14, 2011 | 82.16 | 82.85 | 82.14 | 82.55 | 178,291 | +2.39(+2.98%) |
Jun 13, 2011 | 79.92 | 80.77 | 79.59 | 80.16 | 55,733 | +0.28(+0.35%) |
Jun 10, 2011 | 80.98 | 80.98 | 75.98 | 79.88 | 56,402 | -1.73(-2.12%) |
Jun 09, 2011 | 80.60 | 81.65 | 80.27 | 81.61 | 28,777 | +1.01(+1.25%) |
Jun 08, 2011 | 80.58 | 80.90 | 80.40 | 80.60 | 139,636 | -1.73(-2.10%) |
Jun 07, 2011 | 82.47 | 82.79 | 81.76 | 82.33 | 79,201 | +0.93(+1.14%) |
Jun 06, 2011 | 82.50 | 82.54 | 81.31 | 81.40 | 41,534 | +0.27(+0.33%) |
Jun 03, 2011 | 79.84 | 81.55 | 79.75 | 81.13 | 57,274 | +1.86(+2.35%) |
May 24, 2011 | 79.41 | 80.27 | 78.97 | 79.27 | 130,158 | +0.47(+0.60%) |
May 23, 2011 | 78.33 | 79.16 | 78.04 | 78.80 | 239,787 | -1.86(-2.31%) |
May 20, 2011 | 81.61 | 81.61 | 79.93 | 80.66 | 62,173 | -2.31(-2.78%) |
May 19, 2011 | 83.04 | 83.44 | 82.38 | 82.97 | 15,185 | +0.03(+0.04%) |
May 18, 2011 | 81.75 | 82.97 | 81.43 | 82.94 | 50,595 | +1.75(+2.16%) |
May 17, 2011 | 81.02 | 81.47 | 80.36 | 81.19 | 24,822 | -1.22(-1.48%) |
May 16, 2011 | 82.29 | 83.26 | 82.10 | 82.41 | 42,800 | +0.13(+0.16%) |
May 13, 2011 | 83.22 | 83.31 | 81.95 | 82.28 | 274,598 | -0.54(-0.65%) |
May 12, 2011 | 82.02 | 83.05 | 81.66 | 82.82 | 31,240 | +0.07(+0.08%) |
May 11, 2011 | 84.55 | 84.64 | 82.34 | 82.75 | 32,015 | -1.56(-1.85%) |
May 10, 2011 | 83.91 | 84.54 | 83.71 | 84.31 | 21,936 | +1.37(+1.65%) |
May 09, 2011 | 82.76 | 83.05 | 82.08 | 82.94 | 24,662 | -1.15(-1.37%) |
May 06, 2011 | 85.66 | 86.21 | 83.50 | 84.09 | 196,993 | +0.19(+0.23%) |
May 05, 2011 | 84.55 | 84.81 | 83.60 | 83.90 | 15,084 | -1.10(-1.29%) |
May 04, 2011 | 87.12 | 87.21 | 84.97 | 85.00 | 27,523 | -1.38(-1.60%) |
May 03, 2011 | 86.00 | 87.01 | 85.95 | 86.38 | 22,850 | +0.35(+0.41%) |