Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 64.48 | 64.75 | 64.26 | 64.72 | 7,783,189 | +0.22(+0.34%) |
Apr 27, 2012 | 64.85 | 64.86 | 64.18 | 64.50 | 8,230,734 | -0.01(-0.02%) |
Apr 26, 2012 | 63.16 | 64.80 | 63.16 | 64.51 | 14,054,898 | +1.44(+2.28%) |
Apr 25, 2012 | 62.90 | 63.10 | 62.33 | 63.07 | 8,740,572 | +0.50(+0.80%) |
Apr 24, 2012 | 62.42 | 62.66 | 62.03 | 62.57 | 6,757,952 | +0.36(+0.58%) |
Apr 23, 2012 | 61.46 | 62.39 | 61.27 | 62.22 | 9,205,355 | -0.05(-0.08%) |
Apr 20, 2012 | 62.62 | 63.07 | 62.20 | 62.26 | 9,577,373 | +0.01(+0.01%) |
Apr 19, 2012 | 62.72 | 62.94 | 62.06 | 62.26 | 11,143,508 | -0.53(-0.85%) |
Apr 18, 2012 | 62.81 | 63.15 | 62.46 | 62.79 | 7,962,772 | -0.14(-0.22%) |
Apr 17, 2012 | 62.23 | 63.22 | 62.16 | 62.93 | 9,057,303 | +1.28(+2.08%) |
Apr 16, 2012 | 61.72 | 62.10 | 61.44 | 61.65 | 9,986,308 | +0.44(+0.72%) |
Apr 13, 2012 | 62.12 | 62.17 | 61.17 | 61.21 | 11,275,521 | -1.10(-1.76%) |
Apr 12, 2012 | 61.27 | 62.47 | 61.06 | 62.31 | 10,622,783 | +1.00(+1.62%) |
Apr 11, 2012 | 62.14 | 62.22 | 61.21 | 61.31 | 14,109,982 | -0.30(-0.49%) |
Apr 10, 2012 | 62.71 | 62.79 | 61.58 | 61.61 | 14,666,430 | -1.24(-1.97%) |
Apr 09, 2012 | 62.74 | 63.21 | 62.46 | 62.85 | 8,205,022 | -0.77(-1.20%) |
Apr 05, 2012 | 63.87 | 64.32 | 63.36 | 63.62 | 9,849,871 | -0.52(-0.81%) |
Apr 04, 2012 | 64.53 | 64.54 | 63.79 | 64.14 | 8,941,613 | -0.94(-1.44%) |
Apr 03, 2012 | 65.55 | 65.73 | 64.52 | 65.07 | 7,722,544 | -0.70(-1.07%) |
Apr 02, 2012 | 64.89 | 66.07 | 64.74 | 65.77 | 8,542,744 | +0.66(+1.02%) |
Mar 30, 2012 | 65.01 | 65.13 | 64.63 | 65.11 | 10,081,007 | +0.22(+0.34%) |
Mar 29, 2012 | 63.82 | 65.00 | 63.72 | 64.89 | 9,539,778 | +0.58(+0.91%) |
Mar 28, 2012 | 64.72 | 64.96 | 63.89 | 64.31 | 11,223,259 | -0.70(-1.07%) |
Mar 27, 2012 | 65.52 | 65.59 | 64.99 | 65.01 | 7,125,641 | -0.49(-0.74%) |
Mar 26, 2012 | 65.12 | 65.57 | 64.88 | 65.50 | 8,745,333 | +0.90(+1.39%) |
Mar 23, 2012 | 64.18 | 64.92 | 63.68 | 64.60 | 10,872,159 | +0.61(+0.96%) |
Mar 22, 2012 | 64.89 | 64.98 | 63.79 | 63.98 | 13,636,483 | -1.55(-2.37%) |
Mar 21, 2012 | 66.17 | 66.21 | 65.20 | 65.54 | 12,431,031 | -0.71(-1.07%) |
Mar 20, 2012 | 66.76 | 66.76 | 66.16 | 66.25 | 10,139,778 | -0.98(-1.46%) |
Mar 19, 2012 | 67.12 | 67.45 | 66.99 | 67.23 | 9,376,907 | +0.26(+0.38%) |
Mar 16, 2012 | 67.07 | 67.31 | 66.87 | 66.98 | 18,264,648 | +0.15(+0.23%) |
Mar 15, 2012 | 67.12 | 67.37 | 66.48 | 66.83 | 14,652,944 | -0.40(-0.60%) |
Mar 14, 2012 | 67.45 | 68.19 | 67.14 | 67.23 | 14,521,324 | -0.30(-0.45%) |
Mar 13, 2012 | 66.94 | 67.60 | 66.46 | 67.53 | 12,070,674 | +0.72(+1.08%) |
Mar 12, 2012 | 66.59 | 66.81 | 66.30 | 66.81 | 8,767,116 | +0.26(+0.39%) |
Mar 09, 2012 | 66.74 | 67.06 | 66.42 | 66.55 | 9,392,295 | -0.28(-0.42%) |
Mar 08, 2012 | 66.69 | 67.15 | 66.54 | 66.83 | 9,064,646 | +0.35(+0.52%) |
Mar 07, 2012 | 66.20 | 66.78 | 65.71 | 66.48 | 11,307,768 | +0.37(+0.56%) |
Mar 06, 2012 | 65.68 | 66.22 | 65.59 | 66.11 | 12,317,035 | -0.29(-0.43%) |
Mar 05, 2012 | 66.29 | 66.47 | 65.68 | 66.39 | 9,782,795 | -0.18(-0.26%) |
Mar 02, 2012 | 66.50 | 66.73 | 66.20 | 66.57 | 8,854,092 | -0.09(-0.14%) |
Mar 01, 2012 | 66.30 | 66.89 | 66.26 | 66.66 | 9,846,645 | +0.39(+0.59%) |
Feb 29, 2012 | 67.05 | 67.37 | 66.15 | 66.27 | 17,409,476 | -0.30(-0.45%) |
Feb 28, 2012 | 66.61 | 67.05 | 66.31 | 66.57 | 15,036,650 | -0.01(-0.02%) |
Feb 27, 2012 | 65.77 | 66.94 | 65.76 | 66.58 | 12,716,680 | +0.33(+0.50%) |
Feb 24, 2012 | 66.08 | 66.44 | 65.90 | 66.25 | 9,606,366 | +0.44(+0.67%) |
Feb 23, 2012 | 65.31 | 65.90 | 65.18 | 65.81 | 9,063,754 | +0.52(+0.79%) |
Feb 22, 2012 | 65.69 | 65.93 | 65.11 | 65.29 | 11,772,641 | -0.55(-0.84%) |
Feb 21, 2012 | 65.30 | 65.90 | 65.25 | 65.84 | 11,770,927 | +1.06(+1.64%) |
Feb 17, 2012 | 65.00 | 65.13 | 64.40 | 64.78 | 9,330,443 | +0.09(+0.13%) |
Feb 16, 2012 | 64.09 | 69.09 | 63.65 | 64.69 | 9,440,752 | +0.92(+1.45%) |
Feb 15, 2012 | 64.52 | 64.52 | 63.52 | 63.77 | 10,791,038 | -0.41(-0.64%) |
Feb 14, 2012 | 64.04 | 64.21 | 63.63 | 64.18 | 9,912,991 | +0.07(+0.10%) |
Feb 13, 2012 | 63.98 | 64.21 | 63.56 | 64.12 | 7,788,931 | +0.66(+1.04%) |
Feb 10, 2012 | 63.40 | 63.60 | 63.03 | 63.45 | 10,184,123 | -0.66(-1.02%) |
Feb 09, 2012 | 64.60 | 64.74 | 63.93 | 64.11 | 7,883,116 | -0.24(-0.37%) |
Feb 08, 2012 | 64.65 | 64.79 | 63.94 | 64.35 | 8,932,202 | -0.04(-0.07%) |
Feb 07, 2012 | 63.90 | 64.53 | 63.55 | 64.39 | 10,011,790 | +0.10(+0.15%) |
Feb 06, 2012 | 63.06 | 64.35 | 62.91 | 64.29 | 10,689,960 | +0.71(+1.11%) |
Feb 03, 2012 | 63.23 | 63.65 | 62.97 | 63.59 | 11,315,033 | +1.09(+1.75%) |
Feb 02, 2012 | 62.10 | 62.66 | 62.01 | 62.50 | 9,784,667 | +0.54(+0.88%) |
Feb 01, 2012 | 62.94 | 62.94 | 61.89 | 61.95 | 12,981,618 | -0.20(-0.32%) |
Jan 31, 2012 | 63.05 | 63.15 | 61.72 | 62.15 | 13,804,852 | -0.17(-0.28%) |
Jan 30, 2012 | 62.32 | 62.38 | 61.53 | 62.33 | 12,635,394 | -0.33(-0.53%) |
Jan 27, 2012 | 62.92 | 63.09 | 62.15 | 62.66 | 17,557,058 | -1.59(-2.47%) |
Jan 26, 2012 | 65.11 | 65.44 | 64.10 | 64.24 | 11,614,676 | -0.69(-1.06%) |
Jan 25, 2012 | 64.11 | 65.09 | 63.34 | 64.93 | 13,307,416 | +0.61(+0.95%) |
Jan 24, 2012 | 64.16 | 64.55 | 64.00 | 64.32 | 8,364,278 | -0.17(-0.27%) |
Jan 23, 2012 | 64.48 | 64.79 | 64.23 | 64.50 | 10,795,253 | +0.07(+0.11%) |
Jan 20, 2012 | 64.46 | 64.61 | 64.04 | 64.42 | 12,086,955 | -0.02(-0.04%) |
Jan 19, 2012 | 64.62 | 64.79 | 63.78 | 64.45 | 9,400,763 | +0.06(+0.09%) |
Jan 18, 2012 | 63.89 | 64.45 | 63.41 | 64.39 | 10,919,349 | +0.07(+0.10%) |
Jan 17, 2012 | 64.65 | 65.08 | 63.91 | 64.32 | 11,489,958 | +0.38(+0.59%) |
Jan 13, 2012 | 63.06 | 63.98 | 62.39 | 63.94 | 13,718,365 | +0.68(+1.07%) |
Jan 12, 2012 | 63.00 | 63.91 | 63.00 | 63.27 | 19,739,386 | -1.69(-2.60%) |
Jan 11, 2012 | 65.40 | 65.49 | 64.57 | 64.96 | 12,936,622 | -0.78(-1.18%) |
Jan 10, 2012 | 66.37 | 66.70 | 65.64 | 65.73 | 12,679,025 | -0.26(-0.39%) |
Jan 09, 2012 | 65.24 | 66.10 | 65.11 | 65.99 | 11,810,708 | +0.71(+1.09%) |
Jan 06, 2012 | 65.94 | 66.06 | 65.15 | 65.28 | 13,629,594 | -0.48(-0.72%) |
Jan 05, 2012 | 65.93 | 66.02 | 65.08 | 65.76 | 11,920,794 | -0.65(-0.98%) |
Jan 04, 2012 | 66.20 | 66.52 | 65.82 | 66.41 | 13,304,831 | +2.28(+3.55%) |
Dec 30, 2011 | 64.72 | 64.80 | 64.00 | 64.13 | 8,312,906 | -0.64(-1.00%) |
Dec 29, 2011 | 64.12 | 64.83 | 64.08 | 64.77 | 7,408,508 | +0.91(+1.43%) |
Dec 28, 2011 | 65.01 | 65.19 | 63.82 | 63.86 | 8,801,886 | -1.22(-1.87%) |
Dec 27, 2011 | 64.65 | 65.39 | 64.65 | 65.08 | 6,858,937 | +0.29(+0.45%) |
Dec 23, 2011 | 64.27 | 64.86 | 63.95 | 64.79 | 6,270,903 | +1.25(+1.96%) |
Dec 21, 2011 | 62.49 | 63.61 | 62.41 | 63.54 | 13,528,806 | +1.06(+1.70%) |
Dec 20, 2011 | 61.44 | 62.59 | 61.34 | 62.48 | 12,065,695 | +2.38(+3.96%) |
Dec 19, 2011 | 60.97 | 61.07 | 59.97 | 60.10 | 9,917,270 | -0.69(-1.13%) |
Dec 16, 2011 | 60.46 | 60.79 | 60.02 | 60.79 | 24,405,552 | +0.72(+1.19%) |
Dec 15, 2011 | 61.01 | 61.24 | 59.86 | 60.07 | 16,028,737 | -0.52(-0.86%) |
Dec 14, 2011 | 61.93 | 62.69 | 59.98 | 60.59 | 25,736,776 | -1.86(-2.98%) |
Dec 13, 2011 | 62.82 | 63.82 | 62.14 | 62.45 | 14,915,592 | +0.33(+0.53%) |
Dec 12, 2011 | 62.69 | 62.82 | 61.18 | 62.12 | 12,599,070 | -0.71(-1.13%) |
Dec 09, 2011 | 61.92 | 62.98 | 61.91 | 62.83 | 10,990,310 | +1.21(+1.96%) |
Dec 08, 2011 | 62.68 | 63.17 | 61.45 | 61.63 | 12,802,913 | -1.37(-2.17%) |
Dec 07, 2011 | 62.82 | 63.73 | 62.66 | 63.00 | 17,127,802 | +0.10(+0.15%) |
Dec 06, 2011 | 62.14 | 63.12 | 61.98 | 62.90 | 12,350,567 | +0.93(+1.50%) |
Dec 05, 2011 | 62.43 | 62.68 | 61.50 | 61.97 | 10,156,948 | +0.68(+1.11%) |
Dec 02, 2011 | 62.10 | 62.19 | 61.18 | 61.29 | 11,013,573 | -0.08(-0.14%) |
Dec 01, 2011 | 61.97 | 62.08 | 60.85 | 61.38 | 11,625,857 | -0.60(-0.96%) |
Nov 30, 2011 | 60.57 | 61.97 | 60.34 | 61.97 | 22,175,774 | +3.27(+5.58%) |
Nov 29, 2011 | 57.84 | 59.10 | 57.71 | 58.70 | 14,674,908 | +0.98(+1.69%) |
Nov 28, 2011 | 57.88 | 58.07 | 57.26 | 57.72 | 13,941,881 | +2.10(+3.77%) |
Nov 25, 2011 | 56.67 | 56.93 | 55.62 | 55.62 | 8,722,567 | -0.88(-1.56%) |
Nov 23, 2011 | 57.51 | 57.61 | 56.51 | 56.51 | 19,354,980 | -1.61(-2.77%) |
Nov 22, 2011 | 57.67 | 58.61 | 57.26 | 58.11 | 14,831,928 | +0.46(+0.79%) |
Nov 21, 2011 | 58.42 | 58.43 | 56.93 | 57.66 | 24,921,608 | -1.34(-2.27%) |
Nov 18, 2011 | 60.59 | 61.18 | 58.78 | 58.99 | 22,692,470 | -1.33(-2.20%) |
Nov 17, 2011 | 60.72 | 61.56 | 59.52 | 60.32 | 19,568,344 | -0.58(-0.96%) |
Nov 16, 2011 | 61.78 | 62.33 | 60.72 | 60.90 | 20,873,094 | -0.85(-1.38%) |
Nov 15, 2011 | 63.52 | 64.18 | 61.34 | 61.75 | 40,679,660 | -1.73(-2.73%) |
Nov 14, 2011 | 63.51 | 63.83 | 63.02 | 63.49 | 9,249,562 | -0.53(-0.82%) |
Nov 11, 2011 | 63.80 | 64.30 | 63.75 | 64.02 | 10,623,044 | +0.93(+1.47%) |
Nov 10, 2011 | 62.98 | 63.39 | 61.89 | 63.09 | 16,764,736 | +0.73(+1.17%) |
Nov 09, 2011 | 63.27 | 63.68 | 62.12 | 62.36 | 20,170,810 | -2.74(-4.21%) |
Nov 08, 2011 | 64.74 | 65.18 | 63.69 | 65.10 | 12,979,064 | +0.68(+1.06%) |
Nov 07, 2011 | 63.78 | 64.90 | 63.11 | 64.42 | 13,079,935 | +0.77(+1.21%) |
Nov 04, 2011 | 63.24 | 63.75 | 62.48 | 63.64 | 14,053,623 | +0.18(+0.28%) |
Nov 03, 2011 | 63.29 | 63.60 | 62.61 | 63.47 | 15,512,221 | +0.95(+1.52%) |
Nov 02, 2011 | 62.17 | 62.75 | 61.68 | 62.51 | 14,035,952 | +1.47(+2.41%) |
Nov 01, 2011 | 60.68 | 62.00 | 60.27 | 61.04 | 25,446,810 | -1.78(-2.83%) |
Oct 31, 2011 | 64.42 | 64.58 | 62.82 | 62.82 | 19,151,284 | -2.74(-4.19%) |
Oct 28, 2011 | 65.09 | 65.77 | 64.14 | 65.56 | 17,294,334 | +0.40(+0.61%) |
Oct 27, 2011 | 64.49 | 65.79 | 64.36 | 65.16 | 23,881,280 | +1.32(+2.06%) |
Oct 26, 2011 | 63.44 | 63.89 | 62.47 | 63.85 | 16,654,514 | +1.36(+2.17%) |
Oct 25, 2011 | 63.76 | 63.93 | 62.39 | 62.49 | 14,134,175 | -1.06(-1.67%) |
Oct 24, 2011 | 63.09 | 63.91 | 62.95 | 63.55 | 13,230,047 | +0.44(+0.70%) |
Oct 21, 2011 | 62.49 | 63.29 | 62.32 | 63.11 | 18,205,700 | +1.28(+2.07%) |
Oct 20, 2011 | 61.40 | 61.99 | 60.83 | 61.83 | 14,565,085 | +0.69(+1.12%) |
Oct 19, 2011 | 61.41 | 62.24 | 60.82 | 61.14 | 14,467,959 | -0.42(-0.69%) |
Oct 18, 2011 | 59.22 | 62.28 | 58.59 | 61.56 | 20,344,192 | +2.60(+4.40%) |
Oct 17, 2011 | 59.75 | 59.95 | 58.84 | 58.97 | 10,996,331 | -1.11(-1.85%) |
Oct 14, 2011 | 59.18 | 60.13 | 59.11 | 60.08 | 12,318,075 | +1.60(+2.74%) |
Oct 13, 2011 | 57.78 | 58.66 | 57.56 | 58.48 | 10,882,427 | +0.01(+0.01%) |
Oct 12, 2011 | 58.67 | 59.05 | 57.82 | 58.47 | 14,830,836 | +0.11(+0.18%) |
Oct 11, 2011 | 58.13 | 58.99 | 58.09 | 58.36 | 12,730,264 | -0.36(-0.61%) |
Oct 10, 2011 | 57.48 | 58.75 | 57.46 | 58.72 | 12,525,653 | +2.27(+4.03%) |
Oct 07, 2011 | 57.21 | 57.25 | 56.01 | 56.45 | 17,616,444 | -0.13(-0.22%) |
Oct 06, 2011 | 55.85 | 56.70 | 55.70 | 56.58 | 17,006,022 | -0.03(-0.05%) |
Oct 05, 2011 | 55.10 | 56.65 | 54.44 | 56.61 | 21,835,424 | +1.90(+3.48%) |
Oct 04, 2011 | 53.05 | 54.92 | 51.83 | 54.70 | 25,745,492 | +0.96(+1.78%) |
Oct 03, 2011 | 55.10 | 55.48 | 53.73 | 53.75 | 19,031,962 | -1.62(-2.93%) |
Sep 30, 2011 | 55.59 | 56.69 | 55.33 | 55.37 | 19,932,610 | -1.08(-1.91%) |
Sep 29, 2011 | 56.32 | 56.50 | 55.21 | 56.44 | 16,896,598 | +1.58(+2.89%) |
Sep 28, 2011 | 56.21 | 57.01 | 54.74 | 54.86 | 17,288,182 | -1.08(-1.92%) |
Sep 27, 2011 | 56.31 | 57.02 | 55.64 | 55.94 | 18,527,788 | +1.23(+2.24%) |
Sep 26, 2011 | 54.21 | 54.81 | 53.08 | 54.71 | 19,898,220 | +0.89(+1.64%) |
Sep 23, 2011 | 53.90 | 54.32 | 52.96 | 53.83 | 20,448,662 | -0.10(-0.18%) |
Sep 22, 2011 | 54.36 | 54.72 | 52.98 | 53.92 | 27,902,984 | -2.45(-4.35%) |
Sep 21, 2011 | 58.13 | 58.47 | 56.30 | 56.37 | 15,496,172 | -2.10(-3.60%) |
Sep 20, 2011 | 59.37 | 59.64 | 58.45 | 58.48 | 14,481,242 | -0.55(-0.93%) |
Sep 19, 2011 | 58.12 | 59.40 | 57.77 | 59.03 | 14,251,826 | -0.55(-0.92%) |
Sep 16, 2011 | 59.80 | 59.90 | 58.78 | 59.58 | 23,182,340 | +0.22(+0.37%) |
Sep 15, 2011 | 59.03 | 59.50 | 58.64 | 59.36 | 15,453,566 | +1.17(+2.00%) |
Sep 14, 2011 | 57.59 | 59.20 | 56.90 | 58.19 | 18,925,652 | +0.83(+1.44%) |
Sep 13, 2011 | 57.86 | 57.91 | 56.59 | 57.37 | 19,153,704 | +0.01(+0.02%) |
Sep 12, 2011 | 56.18 | 57.37 | 55.71 | 57.35 | 22,769,850 | +0.43(+0.76%) |
Sep 09, 2011 | 58.01 | 58.24 | 56.68 | 56.92 | 22,319,350 | -1.93(-3.27%) |
Sep 08, 2011 | 59.14 | 60.15 | 58.60 | 58.85 | 16,059,602 | -0.53(-0.89%) |
Sep 07, 2011 | 58.76 | 59.46 | 58.52 | 59.37 | 17,649,850 | +2.20(+3.85%) |
Sep 06, 2011 | 55.96 | 57.29 | 55.46 | 57.17 | 17,178,526 | -0.48(-0.83%) |
Sep 02, 2011 | 57.59 | 58.04 | 56.85 | 57.65 | 15,013,889 | -1.26(-2.14%) |
Sep 01, 2011 | 59.21 | 60.09 | 58.90 | 58.91 | 16,925,568 | -0.19(-0.32%) |
Aug 31, 2011 | 59.11 | 59.63 | 58.65 | 59.11 | 18,797,320 | +0.26(+0.45%) |
Aug 30, 2011 | 58.59 | 59.19 | 57.85 | 58.84 | 15,388,883 | -0.20(-0.34%) |
Aug 29, 2011 | 58.77 | 59.06 | 57.75 | 59.05 | 16,262,467 | +1.13(+1.95%) |
Aug 26, 2011 | 56.76 | 58.21 | 55.83 | 57.92 | 15,412,701 | +0.53(+0.93%) |
Aug 25, 2011 | 58.63 | 58.91 | 56.98 | 57.38 | 16,408,827 | -0.97(-1.67%) |
Aug 24, 2011 | 57.90 | 58.46 | 57.45 | 58.36 | 12,780,176 | +0.16(+0.27%) |
Aug 23, 2011 | 56.16 | 58.23 | 55.89 | 58.20 | 20,570,346 | +2.41(+4.32%) |
Aug 22, 2011 | 57.74 | 57.74 | 55.58 | 55.79 | 16,844,370 | +0.01(+0.01%) |
Aug 19, 2011 | 55.07 | 57.02 | 55.06 | 55.79 | 22,496,676 | +0.03(+0.05%) |
Aug 18, 2011 | 56.89 | 57.04 | 54.87 | 55.76 | 25,220,870 | -2.66(-4.55%) |
Aug 17, 2011 | 58.85 | 59.26 | 58.07 | 58.41 | 14,079,971 | +0.19(+0.33%) |
Aug 16, 2011 | 58.13 | 58.90 | 57.63 | 58.22 | 16,591,735 | -0.57(-0.97%) |
Aug 15, 2011 | 57.54 | 58.87 | 57.42 | 58.79 | 19,986,264 | +1.92(+3.38%) |
Aug 12, 2011 | 56.74 | 57.57 | 56.31 | 56.87 | 22,529,464 | +1.06(+1.90%) |
Aug 11, 2011 | 54.62 | 56.44 | 53.85 | 55.81 | 51,778,852 | +2.08(+3.86%) |
Aug 10, 2011 | 55.00 | 55.68 | 53.24 | 53.73 | 30,479,302 | -1.68(-3.03%) |
Aug 09, 2011 | 55.93 | 55.59 | 51.79 | 55.41 | 35,420,208 | +1.87(+3.49%) |
Aug 08, 2011 | 55.93 | 56.83 | 53.24 | 53.54 | 38,894,696 | -4.37(-7.54%) |
Aug 05, 2011 | 58.16 | 58.93 | 55.66 | 57.91 | 29,661,434 | +0.46(+0.80%) |
Aug 04, 2011 | 59.79 | 59.91 | 57.25 | 57.45 | 34,625,408 | -3.51(-5.76%) |
Aug 03, 2011 | 61.42 | 61.54 | 59.84 | 60.96 | 20,273,986 | -0.41(-0.67%) |
Aug 02, 2011 | 62.12 | 62.71 | 61.36 | 61.37 | 17,539,082 | -1.14(-1.83%) |
Aug 01, 2011 | 62.93 | 62.96 | 61.65 | 62.52 | 15,692,367 | +0.81(+1.31%) |
Jul 29, 2011 | 61.53 | 62.43 | 61.15 | 61.71 | 16,349,028 | -0.60(-0.96%) |
Jul 28, 2011 | 62.38 | 62.79 | 61.95 | 62.31 | 11,218,524 | -0.36(-0.57%) |
Jul 27, 2011 | 63.46 | 63.48 | 62.57 | 62.66 | 12,494,175 | -1.15(-1.80%) |
Jul 26, 2011 | 64.02 | 64.35 | 63.68 | 63.81 | 8,200,273 | -0.31(-0.49%) |
Jul 25, 2011 | 63.80 | 64.66 | 63.75 | 64.13 | 10,593,292 | -0.52(-0.80%) |
Jul 22, 2011 | 64.76 | 64.86 | 64.56 | 64.65 | 9,128,874 | -0.27(-0.42%) |
Jul 21, 2011 | 64.00 | 65.11 | 63.93 | 64.92 | 14,026,928 | +1.38(+2.18%) |
Jul 20, 2011 | 63.78 | 63.86 | 63.41 | 63.54 | 8,503,830 | -0.23(-0.35%) |
Jul 19, 2011 | 63.17 | 63.95 | 63.17 | 63.76 | 11,778,648 | +0.74(+1.18%) |
Jul 18, 2011 | 62.63 | 63.18 | 62.36 | 63.02 | 11,716,985 | +0.02(+0.04%) |
Jul 15, 2011 | 62.69 | 63.06 | 62.37 | 63.00 | 17,128,108 | +0.90(+1.45%) |
Jul 14, 2011 | 62.71 | 63.16 | 62.04 | 62.09 | 12,270,820 | -0.25(-0.40%) |
Jul 13, 2011 | 62.14 | 63.25 | 62.12 | 62.34 | 11,582,261 | +0.42(+0.67%) |
Jul 12, 2011 | 61.69 | 62.85 | 61.69 | 61.93 | 15,437,605 | -0.01(-0.02%) |
Jul 11, 2011 | 61.95 | 62.08 | 61.55 | 61.94 | 11,758,099 | -0.88(-1.40%) |
Jul 08, 2011 | 62.56 | 62.88 | 62.33 | 62.82 | 10,678,345 | -0.42(-0.66%) |
Jul 07, 2011 | 62.93 | 63.43 | 62.76 | 63.23 | 13,279,636 | +0.90(+1.44%) |
Jul 06, 2011 | 62.18 | 62.43 | 62.04 | 62.34 | 10,440,957 | -0.02(-0.04%) |
Jul 05, 2011 | 61.76 | 62.74 | 61.76 | 62.36 | 12,460,676 | +0.61(+0.99%) |
Jul 01, 2011 | 60.93 | 61.81 | 60.52 | 61.75 | 11,091,116 | +0.74(+1.22%) |
Jun 30, 2011 | 60.39 | 61.07 | 60.08 | 61.01 | 12,975,598 | +0.93(+1.54%) |
Jun 29, 2011 | 59.73 | 60.34 | 59.27 | 60.08 | 12,874,529 | +0.55(+0.93%) |
Jun 28, 2011 | 59.05 | 59.68 | 58.91 | 59.53 | 10,305,779 | +0.86(+1.47%) |
Jun 27, 2011 | 58.10 | 59.11 | 58.10 | 58.67 | 12,018,354 | +0.59(+1.02%) |
Jun 24, 2011 | 59.05 | 59.17 | 58.02 | 58.08 | 13,540,217 | -0.87(-1.47%) |
Jun 23, 2011 | 58.67 | 59.06 | 57.54 | 58.94 | 22,012,924 | -1.01(-1.69%) |
Jun 22, 2011 | 60.08 | 60.78 | 59.92 | 59.96 | 11,118,560 | -0.31(-0.51%) |
Jun 21, 2011 | 59.64 | 60.50 | 59.51 | 60.27 | 14,327,098 | +1.00(+1.68%) |
Jun 20, 2011 | 58.96 | 59.29 | 58.93 | 59.27 | 10,833,958 | +0.44(+0.75%) |
Jun 17, 2011 | 59.46 | 59.82 | 58.57 | 58.83 | 20,290,544 | -0.15(-0.26%) |
Jun 16, 2011 | 58.17 | 59.12 | 58.02 | 58.99 | 13,124,960 | +0.61(+1.04%) |
Jun 15, 2011 | 58.85 | 59.27 | 57.97 | 58.38 | 16,292,825 | -1.30(-2.18%) |
Jun 14, 2011 | 59.34 | 60.09 | 59.26 | 59.68 | 12,395,225 | +0.99(+1.69%) |
Jun 13, 2011 | 59.35 | 59.63 | 58.18 | 58.69 | 13,483,958 | -0.44(-0.74%) |
Jun 10, 2011 | 59.88 | 59.92 | 58.72 | 59.13 | 15,362,829 | -0.93(-1.54%) |
Jun 09, 2011 | 59.63 | 60.43 | 59.51 | 60.05 | 9,667,006 | +0.76(+1.28%) |
Jun 08, 2011 | 59.03 | 59.82 | 59.03 | 59.29 | 11,692,026 | +0.28(+0.48%) |
Jun 07, 2011 | 59.46 | 59.86 | 58.96 | 59.01 | 11,537,834 | -0.12(-0.21%) |
Jun 06, 2011 | 59.86 | 60.10 | 58.91 | 59.13 | 11,799,038 | -0.78(-1.31%) |
Jun 03, 2011 | 59.16 | 60.33 | 59.07 | 59.92 | 12,966,583 | -0.75(-1.24%) |
May 24, 2011 | 60.42 | 61.34 | 60.42 | 60.67 | 11,463,221 | +0.53(+0.89%) |
May 23, 2011 | 59.99 | 60.46 | 59.74 | 60.14 | 12,624,938 | -0.71(-1.17%) |
May 20, 2011 | 61.43 | 61.58 | 60.37 | 60.85 | 14,779,795 | -0.77(-1.25%) |
May 19, 2011 | 61.51 | 62.01 | 61.07 | 61.62 | 12,545,011 | +0.60(+0.98%) |
May 18, 2011 | 59.87 | 61.38 | 59.42 | 61.02 | 13,815,325 | +1.45(+2.44%) |
May 17, 2011 | 59.51 | 60.03 | 59.09 | 59.57 | 14,794,276 | -0.27(-0.46%) |
May 16, 2011 | 60.06 | 60.81 | 59.70 | 59.84 | 11,482,898 | -0.44(-0.72%) |
May 13, 2011 | 60.90 | 60.92 | 59.62 | 60.28 | 15,234,636 | -0.22(-0.36%) |
May 12, 2011 | 59.83 | 60.82 | 59.11 | 60.49 | 17,695,904 | +0.29(+0.49%) |
May 11, 2011 | 60.79 | 60.91 | 59.60 | 60.20 | 17,301,086 | -1.24(-2.01%) |
May 10, 2011 | 61.41 | 61.78 | 60.78 | 61.44 | 10,928,562 | +0.16(+0.26%) |
May 09, 2011 | 60.78 | 61.73 | 60.63 | 61.28 | 12,092,010 | +0.71(+1.18%) |
May 06, 2011 | 60.84 | 61.49 | 60.05 | 60.56 | 16,211,940 | +0.15(+0.25%) |
May 05, 2011 | 60.85 | 61.29 | 59.52 | 60.41 | 20,371,164 | -1.21(-1.97%) |
May 04, 2011 | 62.41 | 62.41 | 61.05 | 61.62 | 15,110,212 | -0.88(-1.40%) |
May 03, 2011 | 63.33 | 63.48 | 61.92 | 62.50 | 13,515,789 | -1.18(-1.86%) |