Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 59.16 | 59.22 | 58.60 | 58.69 | 595,683 | -0.17(-0.29%) |
Jan 30, 2012 | 58.79 | 59.12 | 58.60 | 58.86 | 384,777 | -0.29(-0.49%) |
Jan 27, 2012 | 58.84 | 59.30 | 58.72 | 59.15 | 436,580 | -0.05(-0.08%) |
Jan 26, 2012 | 59.43 | 59.45 | 58.83 | 59.20 | 467,192 | +0.07(+0.12%) |
Jan 25, 2012 | 58.50 | 59.15 | 58.07 | 59.13 | 303,081 | +0.89(+1.53%) |
Jan 24, 2012 | 57.86 | 58.44 | 57.55 | 58.24 | 239,793 | +0.21(+0.36%) |
Jan 23, 2012 | 57.99 | 58.17 | 57.69 | 58.03 | 312,856 | +0.37(+0.64%) |
Jan 20, 2012 | 59.00 | 59.20 | 57.55 | 57.66 | 442,882 | -1.32(-2.24%) |
Jan 19, 2012 | 58.98 | 59.08 | 58.62 | 58.98 | 251,256 | +0.37(+0.63%) |
Jan 18, 2012 | 58.03 | 58.65 | 57.96 | 58.61 | 215,436 | +0.66(+1.14%) |
Jan 17, 2012 | 57.45 | 58.14 | 57.39 | 57.95 | 346,526 | +0.75(+1.31%) |
Jan 13, 2012 | 56.51 | 57.44 | 56.47 | 57.20 | 314,029 | +0.24(+0.42%) |
Jan 12, 2012 | 56.65 | 57.08 | 56.33 | 56.96 | 374,291 | +0.50(+0.89%) |
Jan 11, 2012 | 56.69 | 56.69 | 56.15 | 56.46 | 200,364 | +0.01(+0.02%) |
Jan 10, 2012 | 56.10 | 56.49 | 55.97 | 56.45 | 364,191 | +0.75(+1.35%) |
Jan 09, 2012 | 55.78 | 55.78 | 54.95 | 55.70 | 264,681 | +0.02(+0.04%) |
Jan 06, 2012 | 55.88 | 56.03 | 55.48 | 55.68 | 170,464 | -0.32(-0.57%) |
Jan 05, 2012 | 55.81 | 56.19 | 55.41 | 56.00 | 233,576 | -0.12(-0.21%) |
Jan 04, 2012 | 55.49 | 56.91 | 55.49 | 56.12 | 346,064 | +0.20(+0.36%) |
Dec 30, 2011 | 55.90 | 56.20 | 55.76 | 55.92 | 266,196 | +0.16(+0.29%) |
Dec 29, 2011 | 55.31 | 55.86 | 55.14 | 55.76 | 190,872 | +0.46(+0.83%) |
Dec 28, 2011 | 57.02 | 57.02 | 55.01 | 55.30 | 456,898 | -1.63(-2.86%) |
Dec 27, 2011 | 56.46 | 57.06 | 56.23 | 56.93 | 215,645 | +0.43(+0.76%) |
Dec 23, 2011 | 56.29 | 56.78 | 56.29 | 56.50 | 104,482 | +0.75(+1.35%) |
Dec 21, 2011 | 55.72 | 55.94 | 54.69 | 55.75 | 347,687 | -0.30(-0.54%) |
Dec 20, 2011 | 55.58 | 56.23 | 55.58 | 56.05 | 310,538 | +1.10(+2.00%) |
Dec 19, 2011 | 55.70 | 56.07 | 54.71 | 54.95 | 336,206 | -0.41(-0.74%) |
Dec 16, 2011 | 56.01 | 56.19 | 55.28 | 55.36 | 548,251 | +0.01(+0.02%) |
Dec 15, 2011 | 55.73 | 55.95 | 55.28 | 55.35 | 274,748 | +0.18(+0.33%) |
Dec 14, 2011 | 55.57 | 55.90 | 54.87 | 55.17 | 501,231 | -0.90(-1.61%) |
Dec 13, 2011 | 56.89 | 57.31 | 55.63 | 56.07 | 353,831 | -0.52(-0.92%) |
Dec 12, 2011 | 57.14 | 57.26 | 56.30 | 56.59 | 466,356 | -0.62(-1.08%) |
Dec 09, 2011 | 56.22 | 57.41 | 56.06 | 57.21 | 354,577 | +1.23(+2.20%) |
Dec 08, 2011 | 56.69 | 56.79 | 55.63 | 55.98 | 421,625 | -1.07(-1.88%) |
Dec 07, 2011 | 56.24 | 57.29 | 56.04 | 57.05 | 436,781 | +0.45(+0.80%) |
Dec 06, 2011 | 57.26 | 57.27 | 56.28 | 56.60 | 352,903 | -0.45(-0.79%) |
Dec 05, 2011 | 57.58 | 57.80 | 56.99 | 57.05 | 420,887 | +0.27(+0.48%) |
Dec 02, 2011 | 56.80 | 57.22 | 56.32 | 56.78 | 465,777 | +0.42(+0.75%) |
Dec 01, 2011 | 56.11 | 56.96 | 56.05 | 56.36 | 338,388 | -0.02(-0.04%) |
Nov 30, 2011 | 55.56 | 56.45 | 55.39 | 56.38 | 513,397 | +1.21(+2.19%) |
Nov 29, 2011 | 54.73 | 55.26 | 54.58 | 55.17 | 598,077 | +0.69(+1.27%) |
Nov 28, 2011 | 53.19 | 54.54 | 53.10 | 54.48 | 510,368 | +2.51(+4.83%) |
Nov 25, 2011 | 51.96 | 52.77 | 51.84 | 51.97 | 117,705 | -0.11(-0.21%) |
Nov 23, 2011 | 52.19 | 52.49 | 51.64 | 52.08 | 394,068 | -0.70(-1.33%) |
Nov 22, 2011 | 53.29 | 53.61 | 52.56 | 52.78 | 400,114 | -0.58(-1.09%) |
Nov 21, 2011 | 53.72 | 53.96 | 52.86 | 53.36 | 495,889 | -1.11(-2.04%) |
Nov 18, 2011 | 54.42 | 54.79 | 53.90 | 54.47 | 363,731 | +0.10(+0.18%) |
Nov 17, 2011 | 55.33 | 55.44 | 53.93 | 54.37 | 490,040 | -0.82(-1.49%) |
Nov 16, 2011 | 55.63 | 56.05 | 54.92 | 55.19 | 402,337 | -0.89(-1.59%) |
Nov 15, 2011 | 55.56 | 56.46 | 55.06 | 56.08 | 604,612 | +0.06(+0.11%) |
Nov 14, 2011 | 57.05 | 57.05 | 55.90 | 56.02 | 431,754 | -1.16(-2.03%) |
Nov 11, 2011 | 56.84 | 57.72 | 56.68 | 57.18 | 391,582 | +1.01(+1.80%) |
Nov 10, 2011 | 56.08 | 56.28 | 55.15 | 56.17 | 420,818 | +0.82(+1.48%) |
Nov 09, 2011 | 55.60 | 56.14 | 55.22 | 55.35 | 643,810 | -1.76(-3.08%) |
Nov 08, 2011 | 56.00 | 57.54 | 55.89 | 57.11 | 478,634 | -0.20(-0.35%) |
Nov 07, 2011 | 57.35 | 58.04 | 55.55 | 57.31 | 561,184 | +0.34(+0.60%) |
Nov 04, 2011 | 58.34 | 58.34 | 56.69 | 56.97 | 646,323 | -1.07(-1.84%) |
Nov 03, 2011 | 59.23 | 59.45 | 57.57 | 58.04 | 1,530,661 | +3.79(+6.99%) |
Nov 02, 2011 | 53.82 | 54.64 | 53.29 | 54.25 | 444,169 | +1.11(+2.09%) |
Nov 01, 2011 | 53.01 | 54.10 | 52.87 | 53.14 | 564,796 | -1.75(-3.19%) |
Oct 31, 2011 | 54.98 | 55.70 | 54.54 | 54.89 | 868,915 | -0.78(-1.40%) |
Oct 28, 2011 | 55.63 | 55.90 | 54.92 | 55.67 | 459,258 | +0.11(+0.20%) |
Oct 27, 2011 | 53.97 | 55.85 | 53.97 | 55.56 | 523,403 | +2.35(+4.42%) |
Oct 26, 2011 | 54.58 | 54.60 | 52.75 | 53.21 | 861,915 | -0.41(-0.76%) |
Oct 25, 2011 | 53.97 | 54.43 | 53.29 | 53.62 | 410,874 | -0.45(-0.83%) |
Oct 24, 2011 | 53.04 | 54.20 | 53.04 | 54.07 | 546,190 | +0.99(+1.87%) |
Oct 21, 2011 | 53.74 | 53.78 | 52.36 | 53.08 | 465,158 | +0.02(+0.04%) |
Oct 20, 2011 | 52.93 | 53.27 | 52.11 | 53.06 | 491,591 | +0.09(+0.17%) |
Oct 19, 2011 | 53.85 | 53.90 | 52.68 | 52.97 | 324,581 | -0.82(-1.52%) |
Oct 18, 2011 | 52.51 | 54.14 | 52.06 | 53.79 | 283,288 | +1.15(+2.18%) |
Oct 17, 2011 | 53.95 | 54.01 | 52.38 | 52.64 | 388,368 | -1.81(-3.32%) |
Oct 14, 2011 | 53.62 | 54.64 | 53.62 | 54.45 | 307,299 | +1.23(+2.31%) |
Oct 13, 2011 | 53.76 | 53.76 | 52.59 | 53.22 | 358,205 | -0.57(-1.06%) |
Oct 12, 2011 | 52.58 | 54.50 | 52.58 | 53.79 | 571,275 | +1.34(+2.55%) |
Oct 11, 2011 | 51.94 | 52.75 | 51.69 | 52.45 | 350,953 | +0.01(+0.02%) |
Oct 10, 2011 | 51.57 | 52.48 | 51.20 | 52.44 | 418,247 | +1.81(+3.57%) |
Oct 07, 2011 | 52.25 | 52.28 | 50.26 | 50.63 | 456,084 | -1.34(-2.58%) |
Oct 06, 2011 | 50.92 | 52.15 | 50.90 | 51.97 | 549,768 | +1.68(+3.34%) |
Oct 05, 2011 | 49.74 | 50.51 | 49.21 | 50.29 | 563,876 | +0.46(+0.92%) |
Oct 04, 2011 | 46.36 | 49.98 | 46.36 | 49.83 | 548,377 | +3.02(+6.45%) |
Oct 03, 2011 | 49.45 | 49.71 | 46.78 | 46.81 | 441,573 | -3.13(-6.27%) |
Sep 30, 2011 | 50.04 | 50.78 | 49.90 | 49.94 | 655,206 | -0.96(-1.89%) |
Sep 29, 2011 | 50.01 | 50.90 | 49.83 | 50.90 | 779,466 | +1.88(+3.84%) |
Sep 28, 2011 | 50.81 | 51.08 | 49.02 | 49.02 | 503,050 | -1.82(-3.58%) |
Sep 27, 2011 | 50.59 | 51.64 | 49.75 | 50.84 | 560,636 | +1.82(+3.71%) |
Sep 26, 2011 | 48.11 | 49.08 | 47.26 | 49.02 | 414,324 | +1.39(+2.92%) |
Sep 23, 2011 | 47.05 | 48.25 | 47.01 | 47.63 | 730,355 | +0.58(+1.23%) |
Sep 22, 2011 | 47.48 | 48.18 | 46.70 | 47.05 | 664,482 | -1.90(-3.88%) |
Sep 21, 2011 | 51.11 | 51.80 | 48.89 | 48.95 | 446,526 | -2.30(-4.49%) |
Sep 20, 2011 | 51.33 | 52.50 | 51.06 | 51.25 | 545,647 | -0.03(-0.06%) |
Sep 19, 2011 | 51.37 | 51.67 | 50.85 | 51.28 | 604,913 | -0.86(-1.65%) |
Sep 16, 2011 | 51.75 | 52.60 | 51.75 | 52.14 | 514,199 | +0.12(+0.23%) |
Sep 15, 2011 | 51.66 | 52.15 | 51.30 | 52.02 | 450,275 | +0.70(+1.36%) |
Sep 14, 2011 | 50.95 | 51.96 | 50.25 | 51.32 | 712,209 | +0.64(+1.26%) |
Sep 13, 2011 | 49.97 | 50.90 | 49.93 | 50.68 | 675,592 | +0.73(+1.46%) |
Sep 12, 2011 | 49.07 | 50.04 | 48.70 | 49.95 | 359,158 | +0.19(+0.38%) |
Sep 09, 2011 | 50.24 | 50.51 | 49.24 | 49.76 | 462,965 | -1.13(-2.22%) |
Sep 08, 2011 | 51.46 | 52.26 | 50.80 | 50.89 | 425,534 | -1.07(-2.06%) |
Sep 07, 2011 | 50.65 | 52.15 | 50.52 | 51.96 | 507,813 | +1.98(+3.96%) |
Sep 06, 2011 | 48.73 | 50.09 | 48.50 | 49.98 | 579,030 | +0.06(+0.12%) |
Sep 02, 2011 | 51.25 | 51.25 | 49.65 | 49.92 | 712,337 | -2.17(-4.17%) |
Sep 01, 2011 | 54.20 | 54.74 | 51.72 | 52.09 | 1,210,507 | -2.97(-5.39%) |
Aug 31, 2011 | 55.50 | 56.14 | 54.62 | 55.06 | 503,051 | -0.33(-0.60%) |
Aug 30, 2011 | 54.00 | 55.70 | 54.00 | 55.39 | 557,574 | +0.64(+1.17%) |
Aug 29, 2011 | 52.85 | 54.83 | 52.76 | 54.75 | 520,364 | +2.33(+4.44%) |
Aug 26, 2011 | 51.79 | 52.51 | 51.16 | 52.42 | 4,421,597 | +0.41(+0.79%) |
Aug 25, 2011 | 53.45 | 53.70 | 51.90 | 52.01 | 577,581 | -0.96(-1.81%) |
Aug 24, 2011 | 52.37 | 53.44 | 52.14 | 52.97 | 875,554 | +0.81(+1.55%) |
Aug 23, 2011 | 50.30 | 52.31 | 49.63 | 52.16 | 701,352 | +2.03(+4.05%) |
Aug 22, 2011 | 50.70 | 51.02 | 49.60 | 50.13 | 573,854 | +0.35(+0.70%) |
Aug 19, 2011 | 47.93 | 50.57 | 47.93 | 49.78 | 1,218,166 | +0.97(+1.99%) |
Aug 18, 2011 | 49.56 | 49.95 | 47.17 | 48.81 | 1,212,546 | -0.01(-0.02%) |
Aug 17, 2011 | 49.77 | 50.56 | 48.51 | 48.82 | 670,275 | -0.91(-1.83%) |
Aug 16, 2011 | 49.79 | 50.13 | 49.37 | 49.73 | 403,903 | -0.48(-0.96%) |
Aug 15, 2011 | 49.39 | 50.25 | 49.08 | 50.21 | 700,485 | +0.94(+1.91%) |
Aug 12, 2011 | 49.82 | 50.27 | 48.99 | 49.27 | 387,863 | -0.23(-0.46%) |
Aug 11, 2011 | 47.62 | 50.41 | 47.62 | 49.50 | 821,050 | +2.14(+4.52%) |
Aug 10, 2011 | 48.71 | 49.40 | 47.29 | 47.36 | 633,631 | -2.47(-4.96%) |
Aug 09, 2011 | 50.34 | 49.83 | 46.63 | 49.83 | 822,603 | +2.01(+4.20%) |
Aug 08, 2011 | 50.34 | 51.12 | 47.80 | 47.82 | 620,563 | -3.77(-7.31%) |
Aug 05, 2011 | 52.66 | 52.68 | 50.35 | 51.59 | 877,125 | -0.51(-0.98%) |
Aug 04, 2011 | 52.28 | 52.85 | 51.47 | 52.10 | 1,093,671 | -1.61(-3.00%) |
Aug 03, 2011 | 52.69 | 53.76 | 51.08 | 53.71 | 955,907 | +1.09(+2.07%) |
Aug 02, 2011 | 55.48 | 55.84 | 52.53 | 52.62 | 1,396,903 | -3.35(-5.99%) |
Aug 01, 2011 | 59.67 | 60.00 | 54.98 | 55.97 | 1,084,779 | -3.11(-5.26%) |
Jul 29, 2011 | 58.90 | 59.56 | 58.63 | 59.08 | 279,136 | -0.38(-0.64%) |
Jul 28, 2011 | 59.70 | 60.04 | 59.35 | 59.46 | 277,625 | -0.22(-0.37%) |
Jul 27, 2011 | 60.43 | 60.71 | 59.56 | 59.68 | 276,820 | -1.09(-1.79%) |
Jul 26, 2011 | 60.90 | 60.96 | 60.46 | 60.77 | 297,558 | -0.13(-0.21%) |
Jul 25, 2011 | 60.94 | 61.76 | 60.85 | 60.90 | 299,565 | -0.66(-1.07%) |
Jul 22, 2011 | 61.61 | 61.72 | 61.39 | 61.56 | 245,835 | -0.33(-0.53%) |
Jul 21, 2011 | 62.65 | 62.85 | 61.69 | 61.89 | 684,690 | -0.48(-0.77%) |
Jul 20, 2011 | 62.24 | 62.68 | 61.86 | 62.37 | 254,983 | +0.32(+0.52%) |
Jul 19, 2011 | 62.41 | 62.89 | 61.77 | 62.05 | 321,718 | +0.13(+0.21%) |
Jul 18, 2011 | 63.10 | 63.44 | 61.38 | 61.92 | 317,995 | -1.21(-1.92%) |
Jul 15, 2011 | 63.97 | 64.54 | 62.75 | 63.13 | 253,049 | -0.73(-1.14%) |
Jul 14, 2011 | 64.39 | 64.68 | 63.63 | 63.86 | 322,311 | -0.34(-0.53%) |
Jul 13, 2011 | 64.38 | 64.71 | 64.00 | 64.20 | 200,865 | +0.12(+0.19%) |
Jul 12, 2011 | 64.31 | 64.63 | 64.03 | 64.08 | 255,168 | -0.37(-0.57%) |
Jul 11, 2011 | 64.93 | 65.37 | 64.33 | 64.45 | 142,312 | -1.07(-1.63%) |
Jul 08, 2011 | 64.67 | 65.67 | 64.67 | 65.52 | 241,206 | -0.18(-0.27%) |
Jul 07, 2011 | 66.49 | 66.49 | 65.55 | 65.70 | 380,546 | -0.13(-0.20%) |
Jul 06, 2011 | 65.44 | 66.41 | 65.20 | 65.83 | 516,107 | +0.47(+0.72%) |
Jul 05, 2011 | 65.17 | 65.62 | 64.94 | 65.36 | 451,855 | +0.42(+0.65%) |
Jul 01, 2011 | 63.54 | 65.30 | 63.54 | 64.94 | 562,541 | +1.86(+2.95%) |
Jun 30, 2011 | 63.29 | 64.21 | 61.93 | 63.08 | 420,386 | +0.05(+0.08%) |
Jun 29, 2011 | 62.67 | 63.08 | 62.31 | 63.03 | 367,638 | +0.39(+0.62%) |
Jun 28, 2011 | 62.63 | 62.84 | 61.61 | 62.64 | 503,027 | -1.12(-1.76%) |
Jun 27, 2011 | 63.68 | 64.27 | 63.58 | 63.76 | 268,924 | +0.02(+0.03%) |
Jun 24, 2011 | 63.31 | 63.80 | 63.10 | 63.74 | 404,954 | +0.68(+1.08%) |
Jun 23, 2011 | 62.69 | 63.23 | 61.93 | 63.06 | 186,992 | -0.34(-0.54%) |
Jun 22, 2011 | 63.73 | 64.21 | 63.35 | 63.40 | 223,777 | -0.50(-0.78%) |
Jun 21, 2011 | 63.90 | 64.40 | 63.43 | 63.90 | 267,705 | +0.85(+1.35%) |
Jun 20, 2011 | 62.73 | 63.12 | 62.69 | 63.05 | 334,126 | +1.28(+2.07%) |
Jun 17, 2011 | 61.60 | 62.58 | 61.60 | 61.77 | 412,783 | +0.80(+1.31%) |
Jun 16, 2011 | 60.35 | 61.04 | 59.98 | 60.97 | 277,550 | +0.56(+0.93%) |
Jun 15, 2011 | 60.71 | 61.14 | 60.40 | 60.41 | 318,041 | -0.86(-1.40%) |
Jun 14, 2011 | 60.85 | 61.65 | 60.85 | 61.27 | 171,283 | +0.97(+1.61%) |
Jun 13, 2011 | 60.04 | 60.49 | 59.76 | 60.30 | 194,686 | +0.24(+0.40%) |
Jun 10, 2011 | 60.26 | 60.44 | 59.49 | 60.06 | 176,103 | -0.57(-0.94%) |
Jun 09, 2011 | 60.41 | 61.10 | 60.26 | 60.63 | 166,623 | +0.32(+0.53%) |
Jun 08, 2011 | 60.03 | 60.60 | 60.03 | 60.31 | 217,999 | -0.24(-0.40%) |
Jun 07, 2011 | 60.30 | 60.86 | 59.82 | 60.55 | 217,588 | +0.50(+0.83%) |
Jun 06, 2011 | 60.03 | 60.30 | 59.15 | 60.05 | 420,507 | -0.12(-0.20%) |
Jun 03, 2011 | 60.51 | 60.89 | 60.12 | 60.17 | 158,028 | -0.57(-0.94%) |
May 24, 2011 | 61.52 | 61.53 | 60.49 | 60.74 | 124,267 | -0.55(-0.90%) |
May 23, 2011 | 61.39 | 61.79 | 61.19 | 61.29 | 168,231 | -1.03(-1.65%) |
May 20, 2011 | 62.13 | 62.79 | 61.88 | 62.32 | 112,633 | -0.02(-0.03%) |
May 19, 2011 | 62.66 | 62.85 | 61.88 | 62.34 | 123,249 | -0.13(-0.21%) |
May 18, 2011 | 61.51 | 62.73 | 61.16 | 62.47 | 155,794 | +1.00(+1.63%) |
May 17, 2011 | 61.23 | 61.57 | 60.77 | 61.47 | 166,023 | -0.24(-0.39%) |
May 16, 2011 | 62.39 | 62.43 | 61.70 | 61.71 | 119,235 | -1.00(-1.59%) |
May 13, 2011 | 63.19 | 63.49 | 62.70 | 62.71 | 161,050 | -0.39(-0.62%) |
May 12, 2011 | 62.56 | 63.17 | 62.49 | 63.10 | 131,183 | +0.37(+0.59%) |
May 11, 2011 | 62.87 | 63.49 | 62.44 | 62.73 | 174,614 | -0.33(-0.52%) |
May 10, 2011 | 61.50 | 63.36 | 61.47 | 63.06 | 312,077 | +1.46(+2.37%) |
May 09, 2011 | 61.18 | 61.79 | 60.98 | 61.60 | 167,211 | +0.46(+0.75%) |
May 06, 2011 | 61.62 | 62.10 | 60.96 | 61.14 | 188,455 | +0.20(+0.33%) |
May 05, 2011 | 61.55 | 62.20 | 59.83 | 60.94 | 774,112 | +1.37(+2.30%) |
May 04, 2011 | 60.17 | 60.25 | 59.35 | 59.57 | 198,955 | -0.54(-0.90%) |
May 03, 2011 | 60.01 | 61.28 | 59.73 | 60.11 | 185,170 | -0.17(-0.28%) |
May 02, 2011 | 60.40 | 60.45 | 60.25 | 60.28 | 242,585 | -0.83(-1.36%) |
Apr 29, 2011 | 60.97 | 61.32 | 60.55 | 61.11 | 99,656 | +0.34(+0.56%) |
Apr 28, 2011 | 60.75 | 61.15 | 60.53 | 60.77 | 103,792 | -0.06(-0.10%) |
Apr 27, 2011 | 60.60 | 60.85 | 60.33 | 60.83 | 104,586 | +0.20(+0.33%) |
Apr 26, 2011 | 59.91 | 60.77 | 59.85 | 60.63 | 287,594 | +0.75(+1.25%) |
Apr 25, 2011 | 60.25 | 60.38 | 59.49 | 59.88 | 107,998 | -0.26(-0.43%) |
Apr 21, 2011 | 60.17 | 60.18 | 59.69 | 60.14 | 81,556 | +0.52(+0.87%) |
Apr 20, 2011 | 59.60 | 59.93 | 59.25 | 59.62 | 146,362 | +0.83(+1.41%) |
Apr 19, 2011 | 58.94 | 59.12 | 58.50 | 58.79 | 295,628 | -0.10(-0.17%) |
Apr 18, 2011 | 59.88 | 59.90 | 58.15 | 58.89 | 437,374 | -1.53(-2.53%) |
Apr 15, 2011 | 60.02 | 60.57 | 59.99 | 60.42 | 191,678 | +0.22(+0.37%) |
Apr 14, 2011 | 59.88 | 60.31 | 59.67 | 60.20 | 241,777 | +0.00(+0.00%) |
Apr 13, 2011 | 60.33 | 60.76 | 60.03 | 60.20 | 240,180 | +0.14(+0.23%) |
Apr 12, 2011 | 59.51 | 60.29 | 59.14 | 60.06 | 222,527 | +0.43(+0.72%) |
Apr 11, 2011 | 60.11 | 60.25 | 59.34 | 59.63 | 163,235 | -0.43(-0.72%) |
Apr 08, 2011 | 60.82 | 61.00 | 59.88 | 60.06 | 221,449 | -0.42(-0.69%) |
Apr 07, 2011 | 60.92 | 61.01 | 60.47 | 60.48 | 243,432 | -0.48(-0.79%) |
Apr 06, 2011 | 61.19 | 61.20 | 60.58 | 60.96 | 164,103 | -0.03(-0.05%) |
Apr 05, 2011 | 61.64 | 61.64 | 60.46 | 60.99 | 454,010 | -0.86(-1.39%) |
Apr 04, 2011 | 62.04 | 62.60 | 61.25 | 61.85 | 386,803 | -0.48(-0.77%) |
Apr 01, 2011 | 61.96 | 62.66 | 60.24 | 62.33 | 484,170 | +1.01(+1.65%) |
Mar 31, 2011 | 61.45 | 61.83 | 61.20 | 61.32 | 92,770 | -0.13(-0.21%) |
Mar 30, 2011 | 61.45 | 61.45 | 61.45 | 61.45 | 203,930 | +0.18(+0.29%) |
Mar 29, 2011 | 61.42 | 61.64 | 60.87 | 61.27 | 500,148 | -0.59(-0.95%) |
Mar 28, 2011 | 60.95 | 62.75 | 60.50 | 61.86 | 391,797 | +1.01(+1.66%) |
Mar 25, 2011 | 60.25 | 61.16 | 60.00 | 60.85 | 162,013 | +0.67(+1.11%) |
Mar 24, 2011 | 59.90 | 60.33 | 59.38 | 60.18 | 132,865 | +0.60(+1.01%) |
Mar 23, 2011 | 59.36 | 59.65 | 59.01 | 59.58 | 199,920 | +0.04(+0.07%) |
Mar 22, 2011 | 59.68 | 60.00 | 59.30 | 59.54 | 131,704 | +0.08(+0.13%) |
Mar 21, 2011 | 59.55 | 59.59 | 59.29 | 59.46 | 254,315 | +0.86(+1.47%) |
Mar 18, 2011 | 58.45 | 58.94 | 58.05 | 58.60 | 167,746 | +0.71(+1.23%) |
Mar 17, 2011 | 58.74 | 58.98 | 57.86 | 57.89 | 141,112 | -0.07(-0.12%) |
Mar 16, 2011 | 58.28 | 58.83 | 57.53 | 57.96 | 242,572 | -0.65(-1.11%) |
Mar 15, 2011 | 58.42 | 58.87 | 58.23 | 58.61 | 194,657 | -0.10(-0.17%) |
Mar 14, 2011 | 57.77 | 58.86 | 56.94 | 58.71 | 172,797 | +0.45(+0.77%) |
Mar 11, 2011 | 58.27 | 58.59 | 57.94 | 58.26 | 171,446 | +0.12(+0.21%) |
Mar 10, 2011 | 59.19 | 59.34 | 57.79 | 58.14 | 224,641 | -1.70(-2.84%) |
Mar 09, 2011 | 59.79 | 60.07 | 59.42 | 59.84 | 271,561 | +0.13(+0.22%) |
Mar 08, 2011 | 59.05 | 60.12 | 58.50 | 59.71 | 237,623 | +0.61(+1.03%) |
Mar 07, 2011 | 59.99 | 60.00 | 58.53 | 59.10 | 178,075 | -0.77(-1.29%) |
Mar 04, 2011 | 59.82 | 60.00 | 59.43 | 59.87 | 247,350 | +0.03(+0.05%) |
Mar 03, 2011 | 59.13 | 60.00 | 59.08 | 59.84 | 188,965 | +0.93(+1.58%) |
Mar 02, 2011 | 58.24 | 59.18 | 58.24 | 58.91 | 227,123 | +0.55(+0.94%) |
Mar 01, 2011 | 59.22 | 59.94 | 58.03 | 58.36 | 347,802 | -0.96(-1.62%) |
Feb 28, 2011 | 58.55 | 59.37 | 58.55 | 59.32 | 292,316 | +0.91(+1.56%) |
Feb 25, 2011 | 57.62 | 58.55 | 57.36 | 58.41 | 187,872 | +1.31(+2.29%) |
Feb 24, 2011 | 56.57 | 57.57 | 56.10 | 57.10 | 311,982 | +0.59(+1.04%) |
Feb 23, 2011 | 57.62 | 57.62 | 56.46 | 56.51 | 226,385 | -1.17(-2.03%) |
Feb 22, 2011 | 58.67 | 58.67 | 57.57 | 57.68 | 228,332 | -1.10(-1.87%) |
Feb 18, 2011 | 58.63 | 59.10 | 58.35 | 58.78 | 257,471 | +0.18(+0.31%) |
Feb 17, 2011 | 58.25 | 58.81 | 58.25 | 58.60 | 256,237 | +0.35(+0.60%) |
Feb 16, 2011 | 57.70 | 58.37 | 57.45 | 58.25 | 367,714 | +0.84(+1.46%) |
Feb 15, 2011 | 57.28 | 57.67 | 57.09 | 57.41 | 262,622 | -0.06(-0.10%) |
Feb 14, 2011 | 57.49 | 57.94 | 57.42 | 57.47 | 232,040 | -0.13(-0.23%) |
Feb 11, 2011 | 57.25 | 57.73 | 56.91 | 57.60 | 239,168 | +0.24(+0.42%) |
Feb 10, 2011 | 57.19 | 57.80 | 56.85 | 57.36 | 211,383 | -0.26(-0.45%) |
Feb 09, 2011 | 57.30 | 57.76 | 57.16 | 57.62 | 402,086 | +0.30(+0.52%) |
Feb 08, 2011 | 56.83 | 57.64 | 56.38 | 57.32 | 408,058 | +0.46(+0.81%) |
Feb 07, 2011 | 57.25 | 57.36 | 56.58 | 56.86 | 305,696 | -0.22(-0.39%) |
Feb 04, 2011 | 58.24 | 58.39 | 56.93 | 57.08 | 397,293 | -0.96(-1.65%) |
Feb 03, 2011 | 56.33 | 59.29 | 56.24 | 58.04 | 796,684 | +2.54(+4.58%) |
Feb 02, 2011 | 56.06 | 56.28 | 55.26 | 55.50 | 362,240 | -0.86(-1.53%) |