Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 65.67 | 65.79 | 65.28 | 65.77 | 9,980,228 | +0.22(+0.34%) |
Mar 29, 2012 | 64.46 | 65.65 | 64.37 | 65.55 | 9,444,409 | +0.59(+0.91%) |
Mar 28, 2012 | 65.38 | 65.62 | 64.54 | 64.96 | 11,111,061 | -0.71(-1.07%) |
Mar 27, 2012 | 66.18 | 66.25 | 65.65 | 65.67 | 7,054,406 | -0.49(-0.74%) |
Mar 26, 2012 | 65.78 | 66.24 | 65.54 | 66.16 | 8,657,906 | +0.91(+1.39%) |
Mar 23, 2012 | 64.83 | 65.58 | 64.32 | 65.25 | 10,763,470 | +0.62(+0.96%) |
Mar 22, 2012 | 65.55 | 65.64 | 64.43 | 64.63 | 13,500,160 | -1.57(-2.37%) |
Mar 21, 2012 | 66.84 | 66.88 | 65.86 | 66.20 | 12,306,759 | -0.72(-1.07%) |
Mar 20, 2012 | 67.44 | 67.44 | 66.83 | 66.92 | 10,038,411 | -0.99(-1.46%) |
Mar 19, 2012 | 67.80 | 68.13 | 67.67 | 67.91 | 9,283,166 | +0.26(+0.38%) |
Mar 16, 2012 | 67.75 | 67.99 | 67.54 | 67.65 | 18,082,058 | +0.15(+0.23%) |
Mar 15, 2012 | 67.79 | 68.05 | 67.15 | 67.50 | 14,506,459 | -0.40(-0.60%) |
Mar 14, 2012 | 68.13 | 68.88 | 67.81 | 67.91 | 14,376,155 | -0.31(-0.45%) |
Mar 13, 2012 | 67.62 | 68.29 | 67.13 | 68.21 | 11,950,004 | +0.73(+1.08%) |
Mar 12, 2012 | 67.27 | 67.48 | 66.97 | 67.48 | 8,679,472 | +0.26(+0.39%) |
Mar 09, 2012 | 67.41 | 67.73 | 67.10 | 67.22 | 9,298,401 | -0.28(-0.42%) |
Mar 08, 2012 | 67.36 | 67.83 | 67.21 | 67.50 | 8,974,028 | +0.35(+0.52%) |
Mar 07, 2012 | 66.87 | 67.45 | 66.37 | 67.15 | 11,194,725 | +0.37(+0.56%) |
Mar 06, 2012 | 66.34 | 66.89 | 66.25 | 66.78 | 12,193,903 | -0.29(-0.43%) |
Mar 05, 2012 | 66.95 | 67.14 | 66.34 | 67.06 | 9,684,997 | -0.18(-0.26%) |
Mar 02, 2012 | 67.18 | 67.40 | 66.87 | 67.24 | 8,765,578 | -0.09(-0.14%) |
Mar 01, 2012 | 66.97 | 67.57 | 66.93 | 67.33 | 9,748,209 | +0.39(+0.59%) |
Feb 29, 2012 | 67.73 | 68.05 | 66.82 | 66.94 | 17,235,436 | -0.30(-0.45%) |
Feb 28, 2012 | 67.29 | 67.73 | 66.98 | 67.24 | 14,886,330 | -0.01(-0.02%) |
Feb 27, 2012 | 66.43 | 67.62 | 66.43 | 67.25 | 12,589,552 | +0.34(+0.50%) |
Feb 24, 2012 | 66.75 | 67.11 | 66.56 | 66.92 | 9,510,332 | +0.45(+0.67%) |
Feb 23, 2012 | 65.97 | 66.56 | 65.84 | 66.47 | 8,973,144 | +0.52(+0.79%) |
Feb 22, 2012 | 66.35 | 66.60 | 65.76 | 65.95 | 11,654,951 | -0.56(-0.84%) |
Feb 21, 2012 | 65.95 | 66.56 | 65.91 | 66.51 | 11,653,254 | +1.07(+1.64%) |
Feb 17, 2012 | 65.65 | 65.79 | 65.05 | 65.43 | 9,237,168 | +0.09(+0.13%) |
Feb 16, 2012 | 64.73 | 69.79 | 64.29 | 65.35 | 9,346,374 | +0.93(+1.45%) |
Feb 15, 2012 | 65.18 | 65.18 | 64.16 | 64.41 | 10,683,160 | -0.42(-0.64%) |
Feb 14, 2012 | 64.69 | 64.86 | 64.27 | 64.83 | 9,813,892 | +0.07(+0.10%) |
Feb 13, 2012 | 64.63 | 64.86 | 64.20 | 64.76 | 7,711,066 | +0.67(+1.04%) |
Feb 10, 2012 | 64.04 | 64.24 | 63.67 | 64.10 | 10,082,314 | -0.66(-1.02%) |
Feb 09, 2012 | 65.25 | 65.39 | 64.58 | 64.76 | 7,804,309 | -0.24(-0.37%) |
Feb 08, 2012 | 65.31 | 65.45 | 64.59 | 65.00 | 8,842,908 | -0.04(-0.07%) |
Feb 07, 2012 | 64.55 | 65.18 | 64.19 | 65.04 | 9,911,703 | +0.10(+0.15%) |
Feb 06, 2012 | 63.69 | 65.00 | 63.54 | 64.94 | 10,583,094 | +0.71(+1.11%) |
Feb 03, 2012 | 63.87 | 64.29 | 63.61 | 64.23 | 11,201,918 | +1.10(+1.75%) |
Feb 02, 2012 | 62.73 | 63.29 | 62.63 | 63.13 | 9,686,851 | +0.55(+0.88%) |
Feb 01, 2012 | 63.57 | 63.57 | 62.51 | 62.58 | 12,851,842 | -0.20(-0.32%) |
Jan 31, 2012 | 63.69 | 63.79 | 62.34 | 62.78 | 13,666,847 | -0.18(-0.28%) |
Jan 30, 2012 | 62.95 | 63.01 | 62.15 | 62.96 | 12,509,079 | -0.33(-0.53%) |
Jan 27, 2012 | 63.55 | 63.72 | 62.78 | 63.29 | 17,381,542 | -1.60(-2.47%) |
Jan 26, 2012 | 65.77 | 66.10 | 64.75 | 64.89 | 11,498,566 | -0.69(-1.06%) |
Jan 25, 2012 | 64.76 | 65.75 | 63.98 | 65.59 | 13,174,383 | +0.61(+0.95%) |
Jan 24, 2012 | 64.81 | 65.20 | 64.64 | 64.97 | 8,280,661 | -0.18(-0.27%) |
Jan 23, 2012 | 65.14 | 65.45 | 64.87 | 65.15 | 10,687,334 | +0.07(+0.11%) |
Jan 20, 2012 | 65.11 | 65.26 | 64.69 | 65.08 | 11,966,123 | -0.02(-0.04%) |
Jan 19, 2012 | 65.27 | 65.45 | 64.42 | 65.10 | 9,306,784 | +0.06(+0.09%) |
Jan 18, 2012 | 64.53 | 65.11 | 64.05 | 65.04 | 10,810,189 | +0.07(+0.10%) |
Jan 17, 2012 | 65.31 | 65.74 | 64.55 | 64.97 | 11,375,095 | +0.38(+0.59%) |
Jan 13, 2012 | 63.69 | 64.62 | 63.02 | 64.59 | 13,581,224 | +0.68(+1.07%) |
Jan 12, 2012 | 63.63 | 64.56 | 63.63 | 63.91 | 19,542,054 | -1.70(-2.60%) |
Jan 11, 2012 | 66.06 | 66.15 | 65.22 | 65.61 | 12,807,296 | -0.79(-1.18%) |
Jan 10, 2012 | 67.04 | 67.37 | 66.30 | 66.40 | 12,552,274 | -0.26(-0.39%) |
Jan 09, 2012 | 65.90 | 66.77 | 65.77 | 66.66 | 11,692,637 | +0.72(+1.09%) |
Jan 06, 2012 | 66.61 | 66.73 | 65.81 | 65.94 | 13,493,340 | -0.48(-0.72%) |
Jan 05, 2012 | 66.60 | 66.69 | 65.73 | 66.42 | 11,801,623 | -0.66(-0.98%) |
Jan 04, 2012 | 66.87 | 67.19 | 66.48 | 67.08 | 13,171,824 | +2.30(+3.55%) |
Dec 30, 2011 | 65.37 | 65.45 | 64.64 | 64.78 | 8,229,803 | -0.65(-1.00%) |
Dec 29, 2011 | 64.76 | 65.48 | 64.73 | 65.43 | 7,334,446 | +0.92(+1.43%) |
Dec 28, 2011 | 65.67 | 65.85 | 64.46 | 64.51 | 8,713,895 | -1.23(-1.87%) |
Dec 27, 2011 | 65.30 | 66.05 | 65.30 | 65.74 | 6,790,369 | +0.29(+0.45%) |
Dec 23, 2011 | 64.92 | 65.51 | 64.59 | 65.45 | 6,208,214 | +1.26(+1.96%) |
Dec 21, 2011 | 63.12 | 64.25 | 63.04 | 64.19 | 13,393,560 | +1.07(+1.70%) |
Dec 20, 2011 | 62.06 | 63.22 | 61.96 | 63.11 | 11,945,076 | +2.40(+3.96%) |
Dec 19, 2011 | 61.59 | 61.69 | 60.58 | 60.71 | 9,818,128 | -0.69(-1.13%) |
Dec 16, 2011 | 61.08 | 61.40 | 60.63 | 61.40 | 24,161,572 | +0.72(+1.19%) |
Dec 15, 2011 | 61.63 | 61.85 | 60.47 | 60.68 | 15,868,500 | -0.52(-0.86%) |
Dec 14, 2011 | 62.55 | 63.33 | 60.58 | 61.20 | 25,479,488 | -1.88(-2.98%) |
Dec 13, 2011 | 63.45 | 64.47 | 62.77 | 63.08 | 14,766,483 | +0.33(+0.53%) |
Dec 12, 2011 | 63.33 | 63.46 | 61.79 | 62.75 | 12,473,119 | -0.72(-1.13%) |
Dec 09, 2011 | 62.55 | 63.62 | 62.53 | 63.47 | 10,880,441 | +1.22(+1.96%) |
Dec 08, 2011 | 63.32 | 63.80 | 62.07 | 62.25 | 12,674,924 | -1.38(-2.17%) |
Dec 07, 2011 | 63.45 | 64.38 | 63.30 | 63.63 | 16,956,576 | +0.10(+0.15%) |
Dec 06, 2011 | 62.77 | 63.76 | 62.61 | 63.53 | 12,227,100 | +0.94(+1.50%) |
Dec 05, 2011 | 63.06 | 63.32 | 62.12 | 62.60 | 10,055,410 | +0.69(+1.11%) |
Dec 02, 2011 | 62.73 | 62.82 | 61.79 | 61.91 | 10,903,472 | -0.09(-0.14%) |
Dec 01, 2011 | 62.60 | 62.71 | 61.47 | 61.99 | 11,509,635 | -0.60(-0.96%) |
Nov 30, 2011 | 61.19 | 62.60 | 60.95 | 62.60 | 21,954,086 | +3.31(+5.58%) |
Nov 29, 2011 | 58.42 | 59.69 | 58.29 | 59.29 | 14,528,205 | +0.99(+1.69%) |
Nov 28, 2011 | 58.46 | 58.66 | 57.84 | 58.31 | 13,802,506 | +2.12(+3.77%) |
Nov 25, 2011 | 57.25 | 57.50 | 56.19 | 56.19 | 8,635,369 | -0.89(-1.56%) |
Nov 23, 2011 | 58.09 | 58.19 | 57.08 | 57.08 | 19,161,490 | -1.63(-2.77%) |
Nov 22, 2011 | 58.25 | 59.21 | 57.84 | 58.70 | 14,683,655 | +0.46(+0.79%) |
Nov 21, 2011 | 59.01 | 59.02 | 57.50 | 58.24 | 24,672,470 | -1.35(-2.27%) |
Nov 18, 2011 | 61.20 | 61.79 | 59.37 | 59.59 | 22,465,616 | -1.34(-2.20%) |
Nov 17, 2011 | 61.34 | 62.18 | 60.12 | 60.93 | 19,372,722 | -0.59(-0.96%) |
Nov 16, 2011 | 62.41 | 62.96 | 61.33 | 61.52 | 20,664,428 | -0.86(-1.38%) |
Nov 15, 2011 | 64.17 | 64.83 | 61.96 | 62.38 | 40,272,984 | -1.75(-2.73%) |
Nov 14, 2011 | 64.15 | 64.47 | 63.65 | 64.13 | 9,157,095 | -0.53(-0.82%) |
Nov 11, 2011 | 64.44 | 64.95 | 64.40 | 64.66 | 10,516,846 | +0.94(+1.47%) |
Nov 10, 2011 | 63.62 | 64.03 | 62.52 | 63.73 | 16,597,139 | +0.74(+1.17%) |
Nov 09, 2011 | 63.91 | 64.32 | 62.75 | 62.99 | 19,969,162 | -2.77(-4.21%) |
Nov 08, 2011 | 65.40 | 65.84 | 64.33 | 65.75 | 12,849,313 | +0.69(+1.06%) |
Nov 07, 2011 | 64.42 | 65.56 | 63.75 | 65.07 | 12,949,175 | +0.78(+1.21%) |
Nov 04, 2011 | 63.88 | 64.39 | 63.11 | 64.29 | 13,913,129 | +0.18(+0.28%) |
Nov 03, 2011 | 63.93 | 64.24 | 63.24 | 64.11 | 15,357,145 | +0.96(+1.52%) |
Nov 02, 2011 | 62.80 | 63.38 | 62.30 | 63.15 | 13,895,635 | +1.49(+2.41%) |
Nov 01, 2011 | 61.29 | 62.63 | 60.88 | 61.66 | 25,192,418 | -1.79(-2.83%) |
Oct 31, 2011 | 65.07 | 65.24 | 63.45 | 63.45 | 18,959,828 | -2.77(-4.19%) |
Oct 28, 2011 | 65.75 | 66.44 | 64.79 | 66.23 | 17,121,444 | +0.40(+0.61%) |
Oct 27, 2011 | 65.14 | 66.45 | 65.01 | 65.82 | 23,642,540 | +1.33(+2.06%) |
Oct 26, 2011 | 64.08 | 64.53 | 63.10 | 64.49 | 16,488,019 | +1.37(+2.17%) |
Oct 25, 2011 | 64.40 | 64.58 | 63.02 | 63.12 | 13,992,876 | -1.07(-1.67%) |
Oct 24, 2011 | 63.73 | 64.55 | 63.59 | 64.19 | 13,097,787 | +0.45(+0.70%) |
Oct 21, 2011 | 63.12 | 63.93 | 62.95 | 63.74 | 18,023,698 | +1.29(+2.07%) |
Oct 20, 2011 | 62.02 | 62.61 | 61.44 | 62.45 | 14,419,479 | +0.69(+1.12%) |
Oct 19, 2011 | 62.03 | 62.87 | 61.44 | 61.76 | 14,323,323 | -0.43(-0.69%) |
Oct 18, 2011 | 59.82 | 62.91 | 59.18 | 62.19 | 20,140,812 | +2.62(+4.40%) |
Oct 17, 2011 | 60.35 | 60.55 | 59.44 | 59.56 | 10,886,401 | -1.12(-1.85%) |
Oct 14, 2011 | 59.78 | 60.74 | 59.71 | 60.69 | 12,194,931 | +1.62(+2.74%) |
Oct 13, 2011 | 58.36 | 59.26 | 58.14 | 59.07 | 10,773,635 | +0.01(+0.01%) |
Oct 12, 2011 | 59.26 | 59.65 | 58.40 | 59.06 | 14,682,573 | +0.11(+0.18%) |
Oct 11, 2011 | 58.72 | 59.58 | 58.68 | 58.95 | 12,603,000 | -0.36(-0.61%) |
Oct 10, 2011 | 58.07 | 59.34 | 58.04 | 59.32 | 12,400,434 | +2.30(+4.03%) |
Oct 07, 2011 | 57.79 | 57.82 | 56.57 | 57.02 | 17,440,332 | -0.13(-0.22%) |
Oct 06, 2011 | 56.42 | 57.27 | 56.27 | 57.15 | 16,836,012 | -0.03(-0.05%) |
Oct 05, 2011 | 55.66 | 57.23 | 54.98 | 57.18 | 21,617,136 | +1.92(+3.48%) |
Oct 04, 2011 | 53.59 | 55.47 | 52.36 | 55.26 | 25,488,116 | +0.97(+1.78%) |
Oct 03, 2011 | 55.66 | 56.04 | 54.27 | 54.29 | 18,841,700 | -1.64(-2.93%) |
Sep 30, 2011 | 56.15 | 57.26 | 55.88 | 55.93 | 19,733,344 | -1.09(-1.91%) |
Sep 29, 2011 | 56.89 | 57.07 | 55.76 | 57.01 | 16,727,684 | +1.60(+2.89%) |
Sep 28, 2011 | 56.77 | 57.58 | 55.29 | 55.41 | 17,115,352 | -1.09(-1.92%) |
Sep 27, 2011 | 56.88 | 57.59 | 56.21 | 56.50 | 18,342,566 | +1.24(+2.24%) |
Sep 26, 2011 | 54.76 | 55.36 | 53.61 | 55.26 | 19,699,298 | +0.89(+1.64%) |
Sep 23, 2011 | 54.44 | 54.87 | 53.49 | 54.37 | 20,244,238 | -0.10(-0.18%) |
Sep 22, 2011 | 54.91 | 55.27 | 53.51 | 54.47 | 27,624,038 | -2.48(-4.35%) |
Sep 21, 2011 | 58.72 | 59.06 | 56.86 | 56.94 | 15,341,257 | -2.13(-3.60%) |
Sep 20, 2011 | 59.97 | 60.25 | 59.04 | 59.07 | 14,336,473 | -0.56(-0.93%) |
Sep 19, 2011 | 58.71 | 60.00 | 58.35 | 59.62 | 14,109,351 | -0.56(-0.92%) |
Sep 16, 2011 | 60.40 | 60.50 | 59.37 | 60.18 | 22,950,586 | +0.22(+0.37%) |
Sep 15, 2011 | 59.63 | 60.10 | 59.23 | 59.96 | 15,299,077 | +1.18(+2.00%) |
Sep 14, 2011 | 58.17 | 59.80 | 57.47 | 58.78 | 18,736,452 | +0.83(+1.44%) |
Sep 13, 2011 | 58.45 | 58.49 | 57.16 | 57.94 | 18,962,226 | +0.01(+0.02%) |
Sep 12, 2011 | 56.74 | 57.94 | 56.27 | 57.93 | 22,542,220 | +0.43(+0.76%) |
Sep 09, 2011 | 58.60 | 58.83 | 57.25 | 57.50 | 22,096,224 | -1.95(-3.27%) |
Sep 08, 2011 | 59.73 | 60.75 | 59.20 | 59.44 | 15,899,054 | -0.53(-0.89%) |
Sep 07, 2011 | 59.36 | 60.06 | 59.11 | 59.97 | 17,473,406 | +2.22(+3.85%) |
Sep 06, 2011 | 56.53 | 57.87 | 56.02 | 57.75 | 17,006,794 | -0.48(-0.83%) |
Sep 02, 2011 | 58.17 | 58.63 | 57.43 | 58.23 | 14,863,795 | -1.27(-2.14%) |
Sep 01, 2011 | 59.81 | 60.69 | 59.50 | 59.51 | 16,756,363 | -0.19(-0.32%) |
Aug 31, 2011 | 59.71 | 60.23 | 59.24 | 59.70 | 18,609,402 | +0.27(+0.45%) |
Aug 30, 2011 | 59.18 | 59.79 | 58.43 | 59.44 | 15,235,041 | -0.21(-0.34%) |
Aug 29, 2011 | 59.36 | 59.65 | 58.34 | 59.64 | 16,099,892 | +1.14(+1.95%) |
Aug 26, 2011 | 57.33 | 58.80 | 56.39 | 58.50 | 15,258,621 | +0.54(+0.93%) |
Aug 25, 2011 | 59.23 | 59.51 | 57.56 | 57.96 | 16,244,788 | -0.98(-1.67%) |
Aug 24, 2011 | 58.49 | 59.05 | 58.03 | 58.95 | 12,652,413 | +0.16(+0.27%) |
Aug 23, 2011 | 56.73 | 58.82 | 56.45 | 58.79 | 20,364,704 | +2.43(+4.32%) |
Aug 22, 2011 | 58.32 | 58.32 | 56.14 | 56.36 | 16,675,978 | +0.01(+0.01%) |
Aug 19, 2011 | 55.63 | 57.60 | 55.62 | 56.35 | 22,271,778 | +0.03(+0.05%) |
Aug 18, 2011 | 57.47 | 57.61 | 55.42 | 56.32 | 24,968,738 | -2.68(-4.55%) |
Aug 17, 2011 | 59.44 | 59.85 | 58.66 | 59.00 | 13,939,214 | +0.19(+0.33%) |
Aug 16, 2011 | 58.72 | 59.49 | 58.22 | 58.81 | 16,425,869 | -0.58(-0.97%) |
Aug 15, 2011 | 58.13 | 59.46 | 58.00 | 59.38 | 19,786,464 | +1.94(+3.38%) |
Aug 12, 2011 | 57.31 | 58.16 | 56.88 | 57.44 | 22,304,238 | +1.07(+1.90%) |
Aug 11, 2011 | 55.17 | 57.01 | 54.40 | 56.37 | 51,261,224 | +2.10(+3.86%) |
Aug 10, 2011 | 55.55 | 56.24 | 53.77 | 54.27 | 30,174,604 | -1.70(-3.03%) |
Aug 09, 2011 | 56.50 | 56.15 | 52.31 | 55.97 | 35,066,116 | +1.89(+3.49%) |
Aug 08, 2011 | 56.50 | 57.40 | 53.78 | 54.08 | 38,505,868 | -4.41(-7.54%) |
Aug 05, 2011 | 58.74 | 59.53 | 56.22 | 58.49 | 29,364,912 | +0.46(+0.80%) |
Aug 04, 2011 | 60.39 | 60.51 | 57.83 | 58.03 | 34,279,260 | -3.55(-5.76%) |
Aug 03, 2011 | 62.04 | 62.16 | 60.44 | 61.58 | 20,071,310 | -0.41(-0.67%) |
Aug 02, 2011 | 62.75 | 63.34 | 61.98 | 61.99 | 17,363,744 | -1.16(-1.83%) |
Aug 01, 2011 | 63.57 | 63.60 | 62.27 | 63.15 | 15,535,492 | +0.82(+1.31%) |
Jul 29, 2011 | 62.15 | 63.06 | 61.76 | 62.33 | 16,185,589 | -0.61(-0.96%) |
Jul 28, 2011 | 63.01 | 63.43 | 62.58 | 62.94 | 11,106,374 | -0.36(-0.57%) |
Jul 27, 2011 | 64.10 | 64.12 | 63.20 | 63.30 | 12,369,272 | -1.16(-1.80%) |
Jul 26, 2011 | 64.66 | 65.00 | 64.32 | 64.46 | 8,118,296 | -0.32(-0.49%) |
Jul 25, 2011 | 64.45 | 65.32 | 64.39 | 64.78 | 10,487,392 | -0.52(-0.80%) |
Jul 22, 2011 | 65.42 | 65.51 | 65.21 | 65.30 | 9,037,614 | -0.28(-0.42%) |
Jul 21, 2011 | 64.64 | 65.77 | 64.57 | 65.57 | 13,886,702 | +1.40(+2.18%) |
Jul 20, 2011 | 64.42 | 64.51 | 64.05 | 64.18 | 8,418,818 | -0.23(-0.35%) |
Jul 19, 2011 | 63.81 | 64.60 | 63.81 | 64.41 | 11,660,899 | +0.75(+1.18%) |
Jul 18, 2011 | 63.27 | 63.82 | 62.99 | 63.66 | 11,599,852 | +0.02(+0.04%) |
Jul 15, 2011 | 63.33 | 63.70 | 63.00 | 63.63 | 16,956,880 | +0.91(+1.45%) |
Jul 14, 2011 | 63.34 | 63.80 | 62.66 | 62.72 | 12,148,150 | -0.25(-0.40%) |
Jul 13, 2011 | 62.76 | 63.88 | 62.75 | 62.97 | 11,466,474 | +0.42(+0.67%) |
Jul 12, 2011 | 62.31 | 63.49 | 62.31 | 62.55 | 15,283,276 | -0.01(-0.02%) |
Jul 11, 2011 | 62.58 | 62.70 | 62.17 | 62.57 | 11,640,554 | -0.89(-1.40%) |
Jul 08, 2011 | 63.19 | 63.52 | 62.96 | 63.45 | 10,571,595 | -0.42(-0.66%) |
Jul 07, 2011 | 63.57 | 64.07 | 63.40 | 63.87 | 13,146,881 | +0.90(+1.44%) |
Jul 06, 2011 | 62.81 | 63.06 | 62.66 | 62.97 | 10,336,580 | -0.02(-0.04%) |
Jul 05, 2011 | 62.39 | 63.37 | 62.39 | 62.99 | 12,336,108 | +0.62(+0.99%) |
Jul 01, 2011 | 61.55 | 62.43 | 61.13 | 62.37 | 10,980,239 | +0.75(+1.22%) |
Jun 30, 2011 | 61.00 | 61.68 | 60.69 | 61.62 | 12,845,882 | +0.93(+1.54%) |
Jun 29, 2011 | 60.34 | 60.95 | 59.87 | 60.69 | 12,745,823 | +0.56(+0.93%) |
Jun 28, 2011 | 59.64 | 60.28 | 59.50 | 60.13 | 10,202,753 | +0.87(+1.47%) |
Jun 27, 2011 | 58.69 | 59.71 | 58.69 | 59.26 | 11,898,208 | +0.60(+1.02%) |
Jun 24, 2011 | 59.65 | 59.77 | 58.61 | 58.66 | 13,404,857 | -0.87(-1.47%) |
Jun 23, 2011 | 59.26 | 59.65 | 58.13 | 59.54 | 21,792,862 | -1.02(-1.69%) |
Jun 22, 2011 | 60.68 | 61.40 | 60.52 | 60.56 | 11,007,409 | -0.31(-0.51%) |
Jun 21, 2011 | 60.25 | 61.11 | 60.11 | 60.88 | 14,183,871 | +1.01(+1.68%) |
Jun 20, 2011 | 59.56 | 59.89 | 59.53 | 59.87 | 10,725,652 | +0.44(+0.75%) |
Jun 17, 2011 | 60.06 | 60.43 | 59.16 | 59.43 | 20,087,702 | -0.16(-0.26%) |
Jun 16, 2011 | 58.76 | 59.72 | 58.61 | 59.58 | 12,993,751 | +0.61(+1.04%) |
Jun 15, 2011 | 59.44 | 59.87 | 58.55 | 58.97 | 16,129,947 | -1.31(-2.18%) |
Jun 14, 2011 | 59.94 | 60.70 | 59.86 | 60.28 | 12,271,311 | +1.00(+1.69%) |
Jun 13, 2011 | 59.95 | 60.23 | 58.77 | 59.28 | 13,349,161 | -0.44(-0.74%) |
Jun 10, 2011 | 60.49 | 60.52 | 59.31 | 59.73 | 15,209,248 | -0.93(-1.54%) |
Jun 09, 2011 | 60.23 | 61.04 | 60.11 | 60.66 | 9,570,365 | +0.77(+1.28%) |
Jun 08, 2011 | 59.63 | 60.43 | 59.62 | 59.89 | 11,575,142 | +0.29(+0.48%) |
Jun 07, 2011 | 60.06 | 60.47 | 59.55 | 59.61 | 11,422,491 | -0.13(-0.21%) |
Jun 06, 2011 | 60.46 | 60.71 | 59.50 | 59.73 | 11,681,084 | -0.79(-1.31%) |
Jun 03, 2011 | 59.76 | 60.94 | 59.67 | 60.52 | 12,836,957 | -0.76(-1.24%) |
May 24, 2011 | 61.03 | 61.95 | 61.03 | 61.28 | 11,348,625 | +0.54(+0.89%) |
May 23, 2011 | 60.60 | 61.07 | 60.34 | 60.74 | 12,498,728 | -0.72(-1.17%) |
May 20, 2011 | 62.05 | 62.21 | 60.98 | 61.46 | 14,632,043 | -0.78(-1.25%) |
May 19, 2011 | 62.13 | 62.64 | 61.68 | 62.24 | 12,419,600 | +0.61(+0.98%) |
May 18, 2011 | 60.47 | 62.00 | 60.02 | 61.64 | 13,677,215 | +1.47(+2.44%) |
May 17, 2011 | 60.11 | 60.64 | 59.69 | 60.17 | 14,646,380 | -0.28(-0.46%) |
May 16, 2011 | 60.67 | 61.42 | 60.30 | 60.44 | 11,368,104 | -0.44(-0.72%) |
May 13, 2011 | 61.51 | 61.54 | 60.22 | 60.88 | 15,082,336 | -0.22(-0.36%) |
May 12, 2011 | 60.43 | 61.44 | 59.71 | 61.10 | 17,518,998 | +0.30(+0.49%) |
May 11, 2011 | 61.41 | 61.52 | 60.21 | 60.81 | 17,128,128 | -1.25(-2.01%) |
May 10, 2011 | 62.03 | 62.41 | 61.40 | 62.06 | 10,819,310 | +0.16(+0.26%) |
May 09, 2011 | 61.40 | 62.35 | 61.25 | 61.90 | 11,971,128 | +0.72(+1.18%) |
May 06, 2011 | 61.45 | 62.11 | 60.65 | 61.18 | 16,049,871 | +0.15(+0.25%) |
May 05, 2011 | 61.46 | 61.91 | 60.12 | 61.02 | 20,167,516 | -1.22(-1.97%) |
May 04, 2011 | 63.04 | 63.04 | 61.66 | 62.25 | 14,959,156 | -0.89(-1.40%) |
May 03, 2011 | 63.97 | 64.13 | 62.55 | 63.13 | 13,380,673 | -1.20(-1.86%) |
May 02, 2011 | 64.17 | 64.40 | 63.99 | 64.33 | 11,018,100 | -0.75(-1.15%) |
Apr 29, 2011 | 64.51 | 65.17 | 64.09 | 65.08 | 11,360,868 | +0.37(+0.58%) |
Apr 28, 2011 | 64.86 | 64.87 | 64.27 | 64.70 | 9,993,830 | -0.10(-0.15%) |
Apr 27, 2011 | 64.88 | 64.92 | 63.95 | 64.80 | 10,095,519 | +0.13(+0.20%) |
Apr 26, 2011 | 64.13 | 64.71 | 63.72 | 64.67 | 8,966,189 | +0.79(+1.24%) |
Apr 25, 2011 | 63.77 | 63.93 | 63.44 | 63.88 | 6,720,993 | -0.42(-0.66%) |
Apr 21, 2011 | 64.37 | 64.37 | 63.92 | 64.30 | 8,303,578 | +0.19(+0.30%) |
Apr 20, 2011 | 64.05 | 64.42 | 63.63 | 64.11 | 11,230,555 | +1.43(+2.29%) |
Apr 19, 2011 | 62.13 | 62.94 | 62.00 | 62.67 | 8,401,437 | +0.54(+0.86%) |
Apr 18, 2011 | 62.41 | 62.43 | 61.27 | 62.14 | 12,106,268 | -1.03(-1.64%) |
Apr 15, 2011 | 62.75 | 63.33 | 62.05 | 63.17 | 14,919,558 | +0.81(+1.30%) |
Apr 14, 2011 | 61.44 | 62.61 | 61.32 | 62.37 | 11,917,587 | +0.64(+1.03%) |
Apr 13, 2011 | 62.33 | 62.52 | 61.45 | 61.73 | 12,181,950 | -0.22(-0.36%) |
Apr 12, 2011 | 63.31 | 63.45 | 61.53 | 61.95 | 21,550,550 | -2.14(-3.34%) |
Apr 11, 2011 | 65.25 | 65.35 | 63.96 | 64.09 | 11,101,153 | -1.12(-1.71%) |
Apr 08, 2011 | 65.02 | 65.37 | 64.90 | 65.21 | 11,325,851 | +0.43(+0.66%) |
Apr 07, 2011 | 64.83 | 64.88 | 63.93 | 64.78 | 11,801,478 | +0.17(+0.26%) |
Apr 06, 2011 | 65.31 | 65.37 | 64.48 | 64.61 | 11,595,581 | -0.40(-0.61%) |
Apr 05, 2011 | 64.37 | 65.29 | 64.36 | 65.01 | 11,006,514 | +0.65(+1.02%) |
Apr 04, 2011 | 64.53 | 64.56 | 64.13 | 64.36 | 8,015,068 | -0.05(-0.08%) |