Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 56.84 | 57.03 | 56.21 | 56.62 | 332,889 | +0.17(+0.30%) |
Mar 29, 2012 | 55.87 | 56.52 | 55.49 | 56.45 | 531,609 | +0.16(+0.29%) |
Mar 28, 2012 | 57.07 | 57.07 | 55.78 | 56.29 | 175,466 | -0.90(-1.58%) |
Mar 27, 2012 | 57.47 | 57.85 | 57.18 | 57.19 | 131,465 | -0.14(-0.25%) |
Mar 26, 2012 | 57.21 | 57.35 | 56.89 | 57.34 | 317,580 | +0.69(+1.22%) |
Mar 23, 2012 | 56.04 | 56.75 | 55.76 | 56.65 | 1,227,867 | +0.73(+1.31%) |
Mar 22, 2012 | 56.42 | 56.53 | 55.59 | 55.92 | 658,836 | -1.19(-2.08%) |
Mar 21, 2012 | 57.22 | 57.33 | 56.82 | 57.10 | 132,195 | +0.05(+0.08%) |
Mar 20, 2012 | 56.97 | 57.17 | 56.45 | 57.06 | 169,944 | -0.47(-0.81%) |
Mar 19, 2012 | 57.19 | 57.89 | 57.14 | 57.52 | 136,385 | +0.22(+0.39%) |
Mar 16, 2012 | 57.14 | 57.46 | 57.02 | 57.30 | 164,325 | +0.40(+0.71%) |
Mar 15, 2012 | 56.58 | 56.91 | 56.25 | 56.90 | 145,587 | +0.55(+0.97%) |
Mar 14, 2012 | 56.71 | 56.79 | 56.13 | 56.35 | 155,503 | -0.37(-0.65%) |
Mar 13, 2012 | 55.91 | 56.74 | 55.88 | 56.72 | 162,603 | +1.10(+1.98%) |
Mar 12, 2012 | 56.05 | 56.33 | 55.53 | 55.62 | 120,788 | -0.48(-0.86%) |
Mar 09, 2012 | 56.00 | 56.68 | 55.80 | 56.10 | 162,475 | +0.21(+0.37%) |
Mar 08, 2012 | 55.67 | 56.02 | 55.24 | 55.89 | 167,879 | +0.87(+1.59%) |
Mar 07, 2012 | 54.96 | 55.17 | 54.57 | 55.02 | 1,044,457 | +0.33(+0.60%) |
Mar 06, 2012 | 55.10 | 55.10 | 54.43 | 54.69 | 475,870 | -1.37(-2.45%) |
Mar 05, 2012 | 57.08 | 57.09 | 55.76 | 56.06 | 194,446 | -1.21(-2.12%) |
Mar 02, 2012 | 57.40 | 57.84 | 56.97 | 57.27 | 154,841 | -0.42(-0.72%) |
Mar 01, 2012 | 57.54 | 57.93 | 57.43 | 57.69 | 420,436 | +0.49(+0.86%) |
Feb 29, 2012 | 58.38 | 58.57 | 57.02 | 57.20 | 393,162 | -1.11(-1.90%) |
Feb 28, 2012 | 58.20 | 58.59 | 58.08 | 58.31 | 178,497 | +0.19(+0.33%) |
Feb 27, 2012 | 57.68 | 58.28 | 57.41 | 58.12 | 126,868 | -0.03(-0.06%) |
Feb 24, 2012 | 58.24 | 58.51 | 58.01 | 58.15 | 208,132 | -0.06(-0.11%) |
Feb 23, 2012 | 57.84 | 58.31 | 57.51 | 58.21 | 612,195 | +0.23(+0.40%) |
Feb 22, 2012 | 58.18 | 58.39 | 57.74 | 57.98 | 475,170 | -0.23(-0.40%) |
Feb 21, 2012 | 58.20 | 58.75 | 57.96 | 58.21 | 952,624 | +0.31(+0.54%) |
Feb 17, 2012 | 58.20 | 58.31 | 57.75 | 57.90 | 127,671 | -0.03(-0.06%) |
Feb 16, 2012 | 56.79 | 58.01 | 56.69 | 57.93 | 291,244 | +1.04(+1.83%) |
Feb 15, 2012 | 57.26 | 57.33 | 56.71 | 56.89 | 345,736 | -0.06(-0.10%) |
Feb 14, 2012 | 57.63 | 57.66 | 56.45 | 56.94 | 1,503,533 | -0.91(-1.57%) |
Feb 13, 2012 | 58.14 | 58.15 | 57.64 | 57.85 | 242,347 | +0.23(+0.40%) |
Feb 10, 2012 | 57.93 | 57.93 | 57.34 | 57.62 | 785,409 | -1.16(-1.97%) |
Feb 09, 2012 | 58.86 | 59.01 | 58.34 | 58.77 | 178,401 | +0.05(+0.08%) |
Feb 08, 2012 | 58.89 | 59.18 | 58.40 | 58.73 | 351,783 | +0.06(+0.10%) |
Feb 07, 2012 | 58.84 | 59.01 | 58.19 | 58.67 | 260,587 | -0.30(-0.50%) |
Feb 06, 2012 | 58.64 | 58.99 | 58.52 | 58.97 | 217,708 | -0.10(-0.16%) |
Feb 03, 2012 | 58.86 | 59.18 | 58.58 | 59.06 | 1,030,961 | +0.96(+1.66%) |
Feb 02, 2012 | 58.11 | 58.68 | 57.93 | 58.10 | 136,666 | +0.04(+0.07%) |
Feb 01, 2012 | 57.87 | 58.47 | 57.87 | 58.06 | 1,666,443 | +0.77(+1.34%) |
Jan 31, 2012 | 57.89 | 58.11 | 56.78 | 57.29 | 1,413,329 | -0.14(-0.25%) |
Jan 30, 2012 | 56.90 | 57.69 | 56.65 | 57.43 | 286,749 | -0.22(-0.39%) |
Jan 27, 2012 | 57.13 | 57.82 | 56.98 | 57.66 | 139,038 | +0.48(+0.84%) |
Jan 26, 2012 | 57.90 | 58.35 | 56.91 | 57.18 | 225,678 | -0.22(-0.39%) |
Jan 25, 2012 | 56.15 | 57.53 | 55.77 | 57.40 | 375,022 | +1.07(+1.89%) |
Jan 24, 2012 | 55.75 | 56.39 | 55.44 | 56.33 | 190,646 | +0.02(+0.03%) |
Jan 23, 2012 | 56.31 | 56.78 | 56.15 | 56.32 | 289,802 | +0.09(+0.16%) |
Jan 20, 2012 | 56.18 | 56.52 | 56.09 | 56.23 | 124,661 | -0.14(-0.26%) |
Jan 19, 2012 | 56.57 | 56.57 | 56.02 | 56.37 | 367,329 | +0.04(+0.07%) |
Jan 18, 2012 | 55.44 | 56.33 | 55.27 | 56.33 | 253,919 | +0.85(+1.53%) |
Jan 17, 2012 | 56.05 | 56.17 | 55.26 | 55.48 | 230,122 | +0.18(+0.33%) |
Jan 13, 2012 | 55.40 | 55.45 | 54.60 | 55.30 | 136,080 | -0.62(-1.10%) |
Jan 12, 2012 | 55.27 | 55.93 | 54.93 | 55.92 | 309,247 | +0.91(+1.66%) |
Jan 11, 2012 | 54.37 | 55.11 | 54.18 | 55.00 | 581,190 | +0.54(+0.99%) |
Jan 10, 2012 | 54.26 | 54.74 | 54.26 | 54.46 | 134,305 | +1.14(+2.14%) |
Jan 09, 2012 | 53.56 | 53.59 | 53.14 | 53.33 | 233,511 | -0.05(-0.09%) |
Jan 06, 2012 | 53.60 | 53.60 | 53.03 | 53.37 | 333,978 | -0.16(-0.30%) |
Jan 05, 2012 | 53.49 | 53.83 | 52.76 | 53.53 | 436,083 | -0.16(-0.30%) |
Jan 04, 2012 | 53.07 | 53.85 | 52.92 | 53.69 | 280,880 | +2.10(+4.07%) |
Dec 30, 2011 | 51.52 | 51.76 | 51.52 | 51.59 | 224,256 | +0.07(+0.14%) |
Dec 29, 2011 | 50.94 | 51.58 | 50.88 | 51.52 | 173,583 | +0.51(+0.99%) |
Dec 28, 2011 | 52.24 | 52.24 | 50.90 | 51.01 | 242,653 | -1.27(-2.42%) |
Dec 27, 2011 | 52.23 | 52.53 | 52.08 | 52.28 | 135,727 | -0.08(-0.15%) |
Dec 23, 2011 | 52.10 | 52.38 | 51.92 | 52.36 | 124,732 | +1.02(+1.99%) |
Dec 21, 2011 | 51.21 | 51.44 | 50.55 | 51.34 | 342,350 | +0.14(+0.26%) |
Dec 20, 2011 | 50.16 | 51.27 | 50.11 | 51.21 | 256,100 | +2.14(+4.36%) |
Dec 19, 2011 | 50.36 | 50.49 | 48.93 | 49.07 | 380,345 | -1.24(-2.47%) |
Dec 16, 2011 | 50.17 | 50.79 | 49.81 | 50.31 | 433,777 | +0.55(+1.10%) |
Dec 15, 2011 | 50.31 | 50.38 | 49.39 | 49.76 | 350,787 | +0.19(+0.39%) |
Dec 14, 2011 | 49.84 | 50.28 | 49.19 | 49.57 | 655,552 | -0.70(-1.39%) |
Dec 13, 2011 | 51.61 | 52.14 | 49.84 | 50.27 | 366,917 | -0.98(-1.91%) |
Dec 12, 2011 | 51.83 | 51.83 | 50.74 | 51.25 | 272,456 | -1.42(-2.70%) |
Dec 09, 2011 | 51.61 | 52.93 | 51.37 | 52.67 | 192,115 | +0.78(+1.50%) |
Dec 08, 2011 | 53.12 | 53.24 | 51.74 | 51.89 | 162,151 | -1.71(-3.19%) |
Dec 07, 2011 | 53.36 | 53.83 | 53.04 | 53.60 | 186,506 | -0.12(-0.22%) |
Dec 06, 2011 | 53.34 | 54.26 | 53.03 | 53.72 | 235,910 | +0.24(+0.45%) |
Dec 05, 2011 | 53.79 | 54.16 | 53.09 | 53.48 | 506,650 | +0.60(+1.13%) |
Dec 02, 2011 | 53.76 | 53.95 | 52.79 | 52.88 | 436,053 | -0.23(-0.43%) |
Dec 01, 2011 | 53.22 | 53.90 | 52.75 | 53.12 | 336,083 | -0.30(-0.57%) |
Nov 30, 2011 | 52.16 | 53.50 | 52.16 | 53.42 | 410,902 | +3.34(+6.67%) |
Nov 29, 2011 | 50.21 | 50.53 | 49.81 | 50.08 | 213,774 | +0.10(+0.19%) |
Nov 28, 2011 | 49.84 | 50.33 | 49.56 | 49.98 | 556,291 | +2.02(+4.21%) |
Nov 25, 2011 | 48.09 | 48.68 | 47.95 | 47.96 | 270,195 | -0.27(-0.56%) |
Nov 23, 2011 | 49.15 | 49.24 | 48.20 | 48.23 | 378,036 | -1.59(-3.19%) |
Nov 22, 2011 | 50.24 | 50.51 | 49.52 | 49.82 | 2,501,357 | -0.32(-0.63%) |
Nov 21, 2011 | 50.02 | 50.46 | 49.57 | 50.14 | 505,341 | -1.03(-2.00%) |
Nov 18, 2011 | 51.52 | 51.91 | 50.83 | 51.17 | 651,548 | +0.09(+0.17%) |
Nov 17, 2011 | 52.65 | 52.82 | 50.71 | 51.08 | 1,138,345 | -1.73(-3.27%) |
Nov 16, 2011 | 53.39 | 53.98 | 52.77 | 52.80 | 442,175 | -1.24(-2.30%) |
Nov 15, 2011 | 53.70 | 54.40 | 53.22 | 54.05 | 458,903 | +0.07(+0.13%) |
Nov 14, 2011 | 54.18 | 54.58 | 53.53 | 53.97 | 422,834 | -0.48(-0.88%) |
Nov 11, 2011 | 54.06 | 54.75 | 53.87 | 54.45 | 358,538 | +1.23(+2.32%) |
Nov 10, 2011 | 53.70 | 53.77 | 52.42 | 53.22 | 232,721 | +0.42(+0.80%) |
Nov 09, 2011 | 53.87 | 54.29 | 52.67 | 52.80 | 366,515 | -2.83(-5.09%) |
Nov 08, 2011 | 55.36 | 55.73 | 54.54 | 55.63 | 463,005 | +0.56(+1.01%) |
Nov 07, 2011 | 54.51 | 55.15 | 53.94 | 55.07 | 285,389 | +0.33(+0.60%) |
Nov 04, 2011 | 54.26 | 55.00 | 53.61 | 54.75 | 381,076 | +0.12(+0.22%) |
Nov 03, 2011 | 54.28 | 54.81 | 53.09 | 54.63 | 532,448 | +1.27(+2.38%) |
Nov 02, 2011 | 53.01 | 53.78 | 52.51 | 53.35 | 378,763 | +1.37(+2.63%) |
Nov 01, 2011 | 51.38 | 53.00 | 50.70 | 51.99 | 1,898,942 | -1.61(-3.00%) |
Oct 31, 2011 | 55.25 | 55.36 | 53.57 | 53.59 | 1,278,688 | -2.58(-4.59%) |
Oct 28, 2011 | 54.78 | 56.39 | 54.71 | 56.17 | 986,235 | +0.78(+1.41%) |
Oct 27, 2011 | 54.28 | 56.03 | 53.97 | 55.39 | 1,080,091 | +3.15(+6.03%) |
Oct 26, 2011 | 51.89 | 52.57 | 50.71 | 52.24 | 1,458,088 | +1.12(+2.19%) |
Oct 25, 2011 | 52.34 | 52.38 | 50.97 | 51.12 | 1,466,542 | -1.38(-2.64%) |
Oct 24, 2011 | 51.17 | 52.63 | 51.17 | 52.50 | 1,094,209 | +1.61(+3.17%) |
Oct 21, 2011 | 50.09 | 50.90 | 50.09 | 50.89 | 1,397,988 | +1.49(+3.01%) |
Oct 20, 2011 | 48.96 | 49.63 | 48.23 | 49.40 | 1,332,201 | +0.38(+0.78%) |
Oct 19, 2011 | 50.58 | 50.58 | 48.82 | 49.02 | 1,366,016 | -1.65(-3.25%) |
Oct 18, 2011 | 49.10 | 50.98 | 48.31 | 50.67 | 2,008,740 | +1.24(+2.51%) |
Oct 17, 2011 | 50.94 | 50.95 | 49.26 | 49.42 | 1,248,141 | -1.81(-3.52%) |
Oct 14, 2011 | 50.59 | 51.29 | 50.32 | 51.23 | 1,359,191 | +1.50(+3.01%) |
Oct 13, 2011 | 49.60 | 49.97 | 48.66 | 49.74 | 927,055 | -0.24(-0.48%) |
Oct 12, 2011 | 49.86 | 50.80 | 49.76 | 49.97 | 1,699,154 | +0.64(+1.29%) |
Oct 11, 2011 | 48.57 | 49.77 | 48.52 | 49.34 | 1,508,021 | +0.17(+0.34%) |
Oct 10, 2011 | 47.99 | 49.18 | 47.99 | 49.17 | 865,952 | +2.11(+4.48%) |
Oct 07, 2011 | 48.43 | 48.54 | 46.49 | 47.06 | 1,403,665 | -0.91(-1.89%) |
Oct 06, 2011 | 47.73 | 48.12 | 46.49 | 47.97 | 3,877,989 | +1.03(+2.19%) |
Oct 05, 2011 | 44.95 | 47.10 | 44.69 | 46.94 | 1,800,981 | +2.00(+4.44%) |
Oct 04, 2011 | 42.52 | 45.02 | 41.90 | 44.95 | 1,828,591 | +1.65(+3.82%) |
Oct 03, 2011 | 44.76 | 45.51 | 43.29 | 43.29 | 2,055,350 | -1.59(-3.54%) |
Sep 30, 2011 | 45.80 | 46.22 | 44.88 | 44.88 | 1,106,543 | -1.69(-3.62%) |
Sep 29, 2011 | 47.76 | 47.88 | 45.74 | 46.57 | 1,536,267 | -0.12(-0.26%) |
Sep 28, 2011 | 49.27 | 49.27 | 46.62 | 46.69 | 995,899 | -2.49(-5.06%) |
Sep 27, 2011 | 49.76 | 50.44 | 48.83 | 49.18 | 1,378,734 | +1.06(+2.20%) |
Sep 26, 2011 | 46.89 | 48.14 | 45.81 | 48.12 | 1,185,492 | +1.55(+3.33%) |
Sep 23, 2011 | 46.20 | 47.35 | 46.07 | 46.57 | 1,421,527 | -0.21(-0.45%) |
Sep 22, 2011 | 47.79 | 48.11 | 46.00 | 46.78 | 2,073,378 | -3.17(-6.34%) |
Sep 21, 2011 | 52.40 | 52.40 | 49.93 | 49.95 | 837,620 | -2.79(-5.29%) |
Sep 20, 2011 | 53.72 | 54.20 | 52.67 | 52.73 | 1,119,365 | -0.85(-1.58%) |
Sep 19, 2011 | 53.36 | 53.85 | 52.68 | 53.58 | 480,406 | -0.93(-1.71%) |
Sep 16, 2011 | 54.42 | 54.95 | 53.96 | 54.51 | 496,383 | +0.10(+0.19%) |
Sep 15, 2011 | 54.20 | 54.49 | 53.48 | 54.41 | 353,325 | +0.93(+1.74%) |
Sep 14, 2011 | 53.29 | 54.16 | 52.08 | 53.48 | 564,707 | +0.60(+1.14%) |
Sep 13, 2011 | 52.28 | 53.11 | 51.77 | 52.88 | 586,643 | +0.79(+1.52%) |
Sep 12, 2011 | 51.93 | 52.77 | 50.96 | 52.08 | 545,766 | -0.53(-1.01%) |
Sep 09, 2011 | 53.67 | 53.75 | 52.30 | 52.61 | 263,776 | -1.64(-3.03%) |
Sep 08, 2011 | 54.78 | 55.22 | 54.03 | 54.26 | 427,101 | -0.74(-1.34%) |
Sep 07, 2011 | 54.31 | 55.01 | 54.13 | 54.99 | 436,933 | +1.66(+3.11%) |
Sep 06, 2011 | 51.85 | 53.37 | 51.85 | 53.33 | 587,489 | -0.45(-0.84%) |
Sep 02, 2011 | 53.67 | 54.27 | 53.37 | 53.78 | 448,166 | -1.20(-2.19%) |
Sep 01, 2011 | 55.86 | 56.31 | 54.92 | 54.99 | 902,981 | -0.88(-1.57%) |
Aug 31, 2011 | 56.23 | 56.82 | 55.37 | 55.86 | 1,049,977 | +0.08(+0.14%) |
Aug 30, 2011 | 54.99 | 56.11 | 54.82 | 55.78 | 783,804 | +0.50(+0.90%) |
Aug 29, 2011 | 54.05 | 55.33 | 54.02 | 55.29 | 722,700 | +1.98(+3.71%) |
Aug 26, 2011 | 51.60 | 53.38 | 50.81 | 53.31 | 324,113 | +1.28(+2.46%) |
Aug 25, 2011 | 52.72 | 52.90 | 51.64 | 52.03 | 968,391 | -0.41(-0.78%) |
Aug 24, 2011 | 51.63 | 52.48 | 51.14 | 52.44 | 913,586 | +0.74(+1.42%) |
Aug 23, 2011 | 50.11 | 51.70 | 50.00 | 51.70 | 1,368,598 | +1.68(+3.37%) |
Aug 22, 2011 | 51.40 | 51.48 | 49.88 | 50.02 | 1,174,164 | -0.09(-0.19%) |
Aug 19, 2011 | 50.04 | 51.94 | 50.04 | 50.12 | 1,984,963 | -0.92(-1.80%) |
Aug 18, 2011 | 52.72 | 52.75 | 50.51 | 51.03 | 1,288,251 | -3.15(-5.81%) |
Aug 17, 2011 | 54.49 | 55.20 | 53.89 | 54.18 | 1,237,598 | +0.01(+0.01%) |
Aug 16, 2011 | 54.55 | 55.06 | 53.72 | 54.17 | 2,066,084 | -1.08(-1.95%) |
Aug 15, 2011 | 54.56 | 55.29 | 54.42 | 55.25 | 1,209,133 | +1.04(+1.93%) |
Aug 12, 2011 | 54.37 | 54.69 | 53.79 | 54.20 | 921,548 | +0.47(+0.88%) |
Aug 11, 2011 | 51.50 | 54.50 | 51.31 | 53.73 | 1,690,995 | +2.78(+5.46%) |
Aug 10, 2011 | 51.57 | 53.05 | 50.92 | 50.95 | 3,299,726 | -1.69(-3.21%) |
Aug 09, 2011 | 53.80 | 52.64 | 49.21 | 52.64 | 2,539,007 | +3.20(+6.48%) |
Aug 08, 2011 | 52.00 | 52.64 | 49.08 | 49.44 | 2,498,685 | -4.36(-8.11%) |
Aug 05, 2011 | 55.34 | 55.71 | 52.04 | 53.80 | 3,343,409 | -0.51(-0.95%) |
Aug 04, 2011 | 57.98 | 57.98 | 54.31 | 54.31 | 2,711,772 | -4.74(-8.03%) |
Aug 03, 2011 | 59.08 | 59.36 | 57.41 | 59.06 | 1,663,122 | +0.11(+0.19%) |
Aug 02, 2011 | 60.51 | 61.11 | 58.93 | 58.95 | 1,284,285 | -2.05(-3.36%) |
Aug 01, 2011 | 62.40 | 62.40 | 60.36 | 61.00 | 1,368,930 | -0.09(-0.14%) |
Jul 29, 2011 | 61.02 | 61.55 | 60.22 | 61.08 | 906,462 | -0.50(-0.81%) |
Jul 28, 2011 | 61.92 | 62.58 | 61.50 | 61.58 | 675,422 | -0.14(-0.23%) |
Jul 27, 2011 | 63.03 | 63.27 | 61.60 | 61.72 | 1,121,761 | -1.56(-2.46%) |
Jul 26, 2011 | 63.82 | 63.82 | 63.08 | 63.28 | 989,110 | -0.53(-0.83%) |
Jul 25, 2011 | 63.46 | 64.28 | 63.42 | 63.81 | 415,753 | -0.33(-0.52%) |
Jul 22, 2011 | 64.19 | 64.31 | 64.07 | 64.14 | 399,916 | -0.08(-0.12%) |
Jul 21, 2011 | 63.61 | 64.35 | 63.42 | 64.22 | 565,641 | +0.89(+1.41%) |
Jul 20, 2011 | 63.60 | 63.61 | 63.01 | 63.33 | 344,047 | -0.07(-0.11%) |
Jul 19, 2011 | 63.00 | 63.42 | 62.97 | 63.40 | 857,915 | +0.96(+1.55%) |
Jul 18, 2011 | 62.90 | 63.15 | 62.14 | 62.43 | 651,590 | -0.52(-0.83%) |
Jul 15, 2011 | 62.42 | 63.00 | 62.27 | 62.96 | 1,833,234 | +0.77(+1.25%) |
Jul 14, 2011 | 63.14 | 63.44 | 62.01 | 62.18 | 1,854,329 | -0.68(-1.08%) |
Jul 13, 2011 | 62.53 | 63.53 | 62.48 | 62.86 | 899,359 | +0.70(+1.13%) |
Jul 12, 2011 | 62.13 | 62.81 | 62.06 | 62.16 | 1,018,906 | -0.21(-0.33%) |
Jul 11, 2011 | 63.03 | 63.14 | 62.07 | 62.36 | 475,839 | -1.59(-2.49%) |
Jul 08, 2011 | 63.60 | 64.00 | 63.23 | 63.95 | 829,266 | -0.49(-0.76%) |
Jul 07, 2011 | 63.98 | 64.75 | 63.98 | 64.44 | 494,105 | +1.08(+1.71%) |
Jul 06, 2011 | 63.22 | 63.60 | 62.73 | 63.36 | 395,646 | +0.02(+0.02%) |
Jul 05, 2011 | 63.28 | 63.60 | 63.04 | 63.34 | 1,585,632 | +0.14(+0.23%) |
Jul 01, 2011 | 62.53 | 63.29 | 62.14 | 63.20 | 1,802,397 | +0.62(+1.00%) |
Jun 30, 2011 | 62.12 | 62.86 | 61.92 | 62.58 | 1,293,300 | +0.66(+1.06%) |
Jun 29, 2011 | 61.49 | 62.33 | 61.19 | 61.92 | 1,999,439 | +0.81(+1.32%) |
Jun 28, 2011 | 60.16 | 61.12 | 60.11 | 61.11 | 784,413 | +1.15(+1.91%) |
Jun 27, 2011 | 59.86 | 60.20 | 59.07 | 59.97 | 755,202 | +0.17(+0.28%) |
Jun 24, 2011 | 60.49 | 60.63 | 59.66 | 59.80 | 1,420,380 | -0.44(-0.74%) |
Jun 23, 2011 | 59.25 | 60.32 | 58.57 | 60.25 | 1,073,756 | +0.02(+0.03%) |
Jun 22, 2011 | 60.19 | 61.01 | 60.03 | 60.23 | 1,663,462 | -0.16(-0.26%) |
Jun 21, 2011 | 59.10 | 60.49 | 59.10 | 60.39 | 1,204,204 | +1.81(+3.09%) |
Jun 20, 2011 | 58.40 | 58.80 | 58.39 | 58.58 | 643,091 | +0.51(+0.88%) |
Jun 17, 2011 | 58.71 | 58.80 | 57.84 | 58.07 | 1,060,611 | -0.05(-0.08%) |
Jun 16, 2011 | 58.74 | 59.01 | 57.25 | 58.11 | 1,148,739 | -0.72(-1.22%) |
Jun 15, 2011 | 59.52 | 59.91 | 58.58 | 58.83 | 1,654,581 | -1.29(-2.15%) |
Jun 14, 2011 | 59.64 | 60.41 | 59.53 | 60.12 | 1,087,760 | +1.24(+2.11%) |
Jun 13, 2011 | 59.67 | 59.88 | 58.41 | 58.88 | 1,373,397 | -0.61(-1.02%) |
Jun 10, 2011 | 59.89 | 60.31 | 59.31 | 59.48 | 1,471,369 | -0.81(-1.34%) |
Jun 09, 2011 | 59.62 | 60.54 | 59.55 | 60.29 | 1,065,035 | +0.90(+1.51%) |
Jun 08, 2011 | 59.79 | 59.99 | 59.17 | 59.40 | 1,006,530 | -0.70(-1.17%) |
Jun 07, 2011 | 60.40 | 60.73 | 59.98 | 60.10 | 1,072,936 | +0.15(+0.25%) |
Jun 06, 2011 | 60.70 | 61.17 | 59.84 | 59.95 | 959,623 | -0.91(-1.49%) |
Jun 03, 2011 | 60.76 | 61.39 | 60.60 | 60.85 | 1,492,626 | -0.18(-0.30%) |
May 24, 2011 | 61.15 | 61.76 | 60.69 | 61.03 | 961,409 | +0.35(+0.58%) |
May 23, 2011 | 60.53 | 60.88 | 60.14 | 60.68 | 1,463,603 | -0.88(-1.43%) |
May 20, 2011 | 62.06 | 62.10 | 61.10 | 61.56 | 594,526 | -0.57(-0.92%) |
May 19, 2011 | 62.50 | 62.80 | 61.81 | 62.13 | 709,813 | -0.20(-0.33%) |
May 18, 2011 | 61.32 | 62.41 | 61.00 | 62.34 | 1,106,371 | +1.24(+2.04%) |
May 17, 2011 | 61.13 | 61.54 | 60.46 | 61.10 | 1,138,128 | -0.37(-0.60%) |
May 16, 2011 | 61.48 | 62.80 | 61.24 | 61.47 | 1,045,674 | -0.31(-0.50%) |
May 13, 2011 | 62.82 | 62.98 | 61.55 | 61.77 | 2,672,179 | -0.98(-1.56%) |
May 12, 2011 | 62.60 | 63.16 | 61.91 | 62.75 | 1,146,338 | -0.03(-0.05%) |
May 11, 2011 | 64.44 | 64.53 | 62.54 | 62.78 | 964,432 | -1.81(-2.80%) |
May 10, 2011 | 64.36 | 64.72 | 64.00 | 64.59 | 772,051 | +0.39(+0.61%) |
May 09, 2011 | 63.48 | 64.38 | 63.26 | 64.20 | 877,749 | +1.06(+1.68%) |
May 06, 2011 | 63.60 | 64.20 | 62.80 | 63.13 | 1,044,950 | +0.46(+0.73%) |
May 05, 2011 | 63.02 | 63.96 | 62.35 | 62.68 | 1,370,353 | -0.83(-1.30%) |
May 04, 2011 | 64.60 | 64.61 | 63.06 | 63.50 | 996,009 | -1.14(-1.77%) |
May 03, 2011 | 65.52 | 65.60 | 64.20 | 64.65 | 818,297 | -1.09(-1.66%) |
May 02, 2011 | 65.69 | 65.79 | 65.55 | 65.74 | 785,072 | -0.34(-0.51%) |
Apr 29, 2011 | 65.87 | 66.28 | 65.63 | 66.08 | 1,012,543 | +0.36(+0.55%) |
Apr 28, 2011 | 65.52 | 66.11 | 65.36 | 65.72 | 976,536 | +0.26(+0.40%) |
Apr 27, 2011 | 65.36 | 65.52 | 64.21 | 65.46 | 806,342 | +0.05(+0.07%) |
Apr 26, 2011 | 64.92 | 65.68 | 64.83 | 65.41 | 823,143 | +0.61(+0.94%) |
Apr 25, 2011 | 65.19 | 65.19 | 64.45 | 64.80 | 398,256 | -0.30(-0.46%) |
Apr 21, 2011 | 64.53 | 65.10 | 64.28 | 65.10 | 477,103 | +0.91(+1.41%) |
Apr 20, 2011 | 64.34 | 64.56 | 64.02 | 64.20 | 729,236 | +1.04(+1.64%) |
Apr 19, 2011 | 62.31 | 63.24 | 62.31 | 63.16 | 899,790 | +0.96(+1.54%) |
Apr 18, 2011 | 62.42 | 62.52 | 61.51 | 62.20 | 1,078,346 | -0.91(-1.43%) |
Apr 15, 2011 | 62.98 | 63.19 | 62.39 | 63.10 | 581,858 | +0.47(+0.75%) |
Apr 14, 2011 | 62.13 | 62.78 | 62.06 | 62.63 | 767,444 | +0.17(+0.28%) |
Apr 13, 2011 | 63.24 | 63.24 | 61.95 | 62.46 | 7,806,904 | -0.18(-0.29%) |
Apr 12, 2011 | 63.19 | 63.41 | 62.45 | 62.64 | 987,280 | -1.28(-2.01%) |
Apr 11, 2011 | 65.02 | 65.21 | 63.62 | 63.92 | 857,495 | -1.09(-1.67%) |
Apr 08, 2011 | 65.71 | 65.88 | 64.67 | 65.01 | 824,699 | -0.20(-0.31%) |
Apr 07, 2011 | 65.32 | 65.94 | 64.87 | 65.21 | 613,987 | -0.06(-0.08%) |
Apr 06, 2011 | 66.30 | 66.33 | 65.07 | 65.27 | 1,081,352 | -0.51(-0.78%) |
Apr 05, 2011 | 64.90 | 66.15 | 64.70 | 65.78 | 6,658,419 | +0.77(+1.19%) |
Apr 04, 2011 | 64.87 | 65.22 | 64.74 | 65.01 | 392,977 | +0.51(+0.79%) |