Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 63.86 | 63.87 | 63.43 | 63.52 | 28,899 | -0.45(-0.70%) |
Apr 27, 2012 | 63.85 | 64.24 | 63.50 | 63.97 | 88,176 | +0.20(+0.31%) |
Apr 26, 2012 | 62.83 | 64.02 | 62.83 | 63.78 | 80,575 | +1.40(+2.25%) |
Apr 25, 2012 | 61.64 | 62.53 | 61.64 | 62.38 | 225,409 | +1.19(+1.94%) |
Apr 24, 2012 | 62.23 | 62.23 | 60.97 | 61.19 | 44,387 | -1.20(-1.93%) |
Apr 23, 2012 | 62.55 | 62.55 | 61.62 | 62.40 | 78,678 | -0.81(-1.29%) |
Apr 20, 2012 | 63.51 | 63.94 | 63.19 | 63.21 | 169,619 | -0.15(-0.23%) |
Apr 19, 2012 | 63.56 | 64.75 | 62.90 | 63.36 | 96,079 | -0.34(-0.54%) |
Apr 18, 2012 | 63.61 | 63.98 | 63.39 | 63.70 | 150,122 | -0.21(-0.32%) |
Apr 17, 2012 | 63.16 | 64.19 | 63.16 | 63.91 | 293,140 | +1.12(+1.78%) |
Apr 16, 2012 | 63.46 | 63.46 | 62.38 | 62.79 | 88,746 | -0.31(-0.50%) |
Apr 13, 2012 | 63.12 | 63.55 | 63.01 | 63.10 | 52,058 | -0.19(-0.29%) |
Apr 12, 2012 | 62.41 | 63.37 | 62.41 | 63.29 | 94,253 | +0.98(+1.57%) |
Apr 11, 2012 | 62.05 | 62.52 | 61.88 | 62.31 | 142,439 | +0.60(+0.97%) |
Apr 10, 2012 | 63.00 | 63.13 | 61.62 | 61.71 | 122,380 | -1.35(-2.14%) |
Apr 09, 2012 | 62.94 | 63.31 | 62.59 | 63.06 | 206,606 | -0.92(-1.44%) |
Apr 05, 2012 | 63.51 | 64.02 | 63.29 | 63.98 | 123,533 | +0.12(+0.18%) |
Apr 04, 2012 | 64.15 | 64.37 | 63.49 | 63.87 | 87,593 | -1.13(-1.73%) |
Apr 03, 2012 | 65.14 | 65.33 | 64.52 | 64.99 | 523,128 | -0.23(-0.35%) |
Apr 02, 2012 | 64.27 | 65.36 | 64.02 | 65.22 | 594,936 | +0.71(+1.09%) |
Mar 30, 2012 | 64.63 | 64.72 | 64.18 | 64.51 | 53,989 | -0.07(-0.11%) |
Mar 29, 2012 | 63.78 | 64.70 | 63.78 | 64.58 | 63,580 | +0.63(+0.98%) |
Mar 28, 2012 | 64.42 | 64.67 | 63.55 | 63.95 | 51,026 | -0.54(-0.84%) |
Mar 27, 2012 | 64.84 | 64.84 | 64.46 | 64.49 | 36,484 | -0.22(-0.33%) |
Mar 26, 2012 | 63.90 | 64.77 | 63.89 | 64.71 | 42,577 | +1.28(+2.02%) |
Mar 23, 2012 | 63.32 | 63.46 | 62.90 | 63.43 | 35,656 | +0.11(+0.17%) |
Mar 22, 2012 | 63.36 | 63.45 | 62.94 | 63.32 | 71,899 | -0.54(-0.84%) |
Mar 21, 2012 | 63.69 | 64.12 | 63.69 | 63.86 | 73,756 | +0.40(+0.63%) |
Mar 20, 2012 | 63.55 | 63.56 | 63.07 | 63.45 | 52,050 | -0.57(-0.89%) |
Mar 19, 2012 | 63.80 | 64.37 | 63.52 | 64.02 | 241,094 | +0.19(+0.29%) |
Mar 16, 2012 | 64.19 | 64.19 | 63.75 | 63.84 | 43,557 | -0.30(-0.47%) |
Mar 15, 2012 | 63.61 | 64.14 | 63.36 | 64.14 | 48,369 | +0.61(+0.96%) |
Mar 14, 2012 | 64.11 | 64.11 | 63.31 | 63.53 | 74,899 | -0.51(-0.79%) |
Mar 13, 2012 | 62.97 | 64.04 | 62.89 | 64.04 | 163,941 | +1.45(+2.31%) |
Mar 12, 2012 | 62.61 | 62.67 | 62.22 | 62.59 | 38,510 | +0.03(+0.05%) |
Mar 09, 2012 | 62.13 | 62.66 | 62.08 | 62.56 | 52,975 | +0.58(+0.93%) |
Mar 08, 2012 | 61.54 | 62.06 | 61.43 | 61.99 | 18,559 | +0.90(+1.47%) |
Mar 07, 2012 | 60.59 | 61.17 | 60.47 | 61.09 | 47,345 | +0.67(+1.10%) |
Mar 06, 2012 | 60.84 | 60.93 | 60.22 | 60.42 | 78,733 | -0.97(-1.58%) |
Mar 05, 2012 | 61.91 | 61.94 | 61.04 | 61.39 | 50,703 | -0.65(-1.04%) |
Mar 02, 2012 | 62.43 | 62.58 | 61.83 | 62.04 | 43,284 | -0.44(-0.70%) |
Mar 01, 2012 | 61.72 | 62.64 | 61.72 | 62.48 | 40,878 | +0.80(+1.30%) |
Feb 29, 2012 | 62.14 | 62.42 | 61.62 | 61.67 | 32,467 | -0.41(-0.66%) |
Feb 28, 2012 | 62.00 | 62.38 | 61.77 | 62.08 | 45,059 | +0.01(+0.02%) |
Feb 27, 2012 | 61.66 | 62.30 | 61.28 | 62.08 | 30,442 | -0.04(-0.06%) |
Feb 24, 2012 | 61.92 | 62.40 | 61.81 | 62.11 | 68,917 | +0.71(+1.16%) |
Feb 23, 2012 | 61.00 | 61.52 | 60.53 | 61.40 | 79,695 | +0.31(+0.51%) |
Feb 22, 2012 | 61.12 | 61.72 | 61.04 | 61.09 | 19,520 | +0.15(+0.24%) |
Feb 21, 2012 | 61.40 | 61.50 | 60.69 | 60.94 | 517,088 | -0.40(-0.65%) |
Feb 17, 2012 | 62.09 | 62.09 | 61.31 | 61.34 | 46,674 | -0.63(-1.01%) |
Feb 16, 2012 | 60.95 | 62.05 | 60.95 | 61.97 | 68,840 | +1.13(+1.85%) |
Feb 15, 2012 | 61.47 | 61.58 | 60.68 | 60.84 | 44,495 | -0.38(-0.62%) |
Feb 14, 2012 | 60.95 | 61.22 | 60.75 | 61.22 | 25,175 | +0.23(+0.37%) |
Feb 13, 2012 | 60.83 | 61.17 | 60.68 | 61.00 | 85,285 | +0.56(+0.92%) |
Feb 10, 2012 | 60.75 | 60.75 | 60.19 | 60.44 | 217,381 | -0.89(-1.45%) |
Feb 09, 2012 | 60.73 | 61.35 | 60.61 | 61.33 | 43,388 | +0.75(+1.24%) |
Feb 08, 2012 | 60.56 | 60.58 | 59.96 | 60.58 | 45,972 | +0.10(+0.16%) |
Feb 07, 2012 | 60.20 | 60.60 | 59.94 | 60.48 | 17,408 | +0.25(+0.42%) |
Feb 06, 2012 | 60.34 | 60.43 | 60.12 | 60.23 | 27,506 | -0.27(-0.45%) |
Feb 03, 2012 | 60.07 | 60.65 | 60.07 | 60.50 | 28,835 | +1.08(+1.81%) |
Feb 02, 2012 | 59.20 | 59.89 | 59.20 | 59.42 | 58,312 | +0.40(+0.68%) |
Feb 01, 2012 | 58.30 | 59.19 | 58.10 | 59.02 | 25,278 | +1.11(+1.91%) |
Jan 31, 2012 | 58.16 | 58.16 | 57.62 | 57.92 | 22,548 | +0.08(+0.14%) |
Jan 30, 2012 | 57.72 | 58.16 | 57.30 | 57.84 | 167,075 | -0.27(-0.47%) |
Jan 27, 2012 | 57.71 | 58.32 | 57.71 | 58.11 | 14,409 | +0.27(+0.47%) |
Jan 26, 2012 | 58.35 | 58.83 | 57.59 | 57.84 | 296,414 | -0.25(-0.44%) |
Jan 25, 2012 | 58.04 | 58.19 | 57.49 | 58.09 | 228,317 | +0.40(+0.70%) |
Jan 24, 2012 | 57.01 | 57.76 | 57.01 | 57.69 | 70,958 | +0.51(+0.89%) |
Jan 23, 2012 | 57.50 | 57.83 | 56.64 | 57.18 | 189,730 | -0.20(-0.34%) |
Jan 20, 2012 | 56.95 | 57.43 | 56.95 | 57.38 | 47,674 | +0.44(+0.77%) |
Jan 19, 2012 | 56.34 | 57.06 | 56.34 | 56.94 | 48,621 | +0.84(+1.50%) |
Jan 18, 2012 | 54.85 | 56.10 | 54.76 | 56.10 | 49,244 | +1.25(+2.28%) |
Jan 17, 2012 | 55.15 | 55.32 | 54.64 | 54.84 | 137,481 | +0.23(+0.43%) |
Jan 13, 2012 | 54.75 | 54.75 | 54.07 | 54.61 | 96,631 | -0.40(-0.73%) |
Jan 12, 2012 | 54.84 | 55.04 | 54.47 | 55.01 | 148,087 | +0.34(+0.63%) |
Jan 11, 2012 | 54.34 | 54.75 | 54.34 | 54.67 | 95,475 | +0.35(+0.65%) |
Jan 10, 2012 | 54.02 | 54.51 | 54.02 | 54.31 | 33,112 | +0.77(+1.44%) |
Jan 09, 2012 | 53.82 | 53.82 | 53.02 | 53.54 | 70,763 | -0.16(-0.29%) |
Jan 06, 2012 | 53.45 | 53.80 | 53.16 | 53.70 | 108,710 | +0.19(+0.35%) |
Jan 05, 2012 | 52.84 | 53.76 | 52.61 | 53.51 | 246,595 | +0.63(+1.18%) |
Jan 04, 2012 | 53.17 | 53.18 | 52.64 | 52.89 | 295,759 | -0.08(-0.15%) |
Dec 30, 2011 | 53.03 | 53.28 | 52.92 | 52.96 | 51,613 | -0.17(-0.31%) |
Dec 29, 2011 | 52.66 | 53.21 | 52.66 | 53.13 | 85,186 | +0.50(+0.95%) |
Dec 28, 2011 | 53.45 | 53.45 | 52.51 | 52.63 | 53,819 | -0.81(-1.52%) |
Dec 27, 2011 | 53.20 | 53.72 | 53.20 | 53.44 | 87,957 | +0.13(+0.24%) |
Dec 23, 2011 | 53.11 | 53.31 | 52.72 | 53.31 | 947,449 | +0.90(+1.72%) |
Dec 21, 2011 | 53.80 | 53.80 | 51.53 | 52.41 | 277,773 | -2.22(-4.06%) |
Dec 20, 2011 | 53.92 | 54.70 | 53.92 | 54.63 | 35,876 | +1.40(+2.63%) |
Dec 19, 2011 | 54.68 | 54.68 | 53.09 | 53.24 | 12,032 | -1.17(-2.16%) |
Dec 16, 2011 | 54.17 | 55.39 | 54.17 | 54.41 | 327,311 | +0.57(+1.05%) |
Dec 15, 2011 | 54.39 | 54.44 | 53.48 | 53.84 | 38,723 | -0.06(-0.11%) |
Dec 14, 2011 | 54.88 | 54.99 | 53.65 | 53.90 | 61,309 | -1.30(-2.36%) |
Dec 13, 2011 | 56.78 | 57.01 | 54.98 | 55.20 | 654,234 | -1.13(-2.01%) |
Dec 12, 2011 | 56.38 | 56.38 | 55.78 | 56.34 | 656,247 | -1.15(-2.01%) |
Dec 09, 2011 | 56.17 | 57.60 | 56.17 | 57.49 | 75,494 | +1.45(+2.58%) |
Dec 08, 2011 | 56.94 | 57.21 | 56.02 | 56.04 | 44,753 | -1.31(-2.29%) |
Dec 07, 2011 | 57.44 | 57.50 | 56.47 | 57.35 | 77,930 | -0.37(-0.64%) |
Dec 06, 2011 | 57.97 | 58.09 | 57.59 | 57.73 | 32,484 | -0.29(-0.51%) |
Dec 05, 2011 | 57.46 | 58.46 | 57.37 | 58.02 | 97,350 | +1.76(+3.13%) |
Dec 02, 2011 | 56.95 | 57.08 | 56.24 | 56.26 | 54,757 | -0.18(-0.31%) |
Dec 01, 2011 | 56.33 | 56.87 | 56.25 | 56.44 | 176,364 | -0.12(-0.21%) |
Nov 30, 2011 | 55.51 | 56.55 | 55.51 | 56.55 | 558,326 | +2.74(+5.09%) |
Nov 29, 2011 | 54.31 | 54.61 | 53.73 | 53.81 | 46,051 | -0.49(-0.90%) |
Nov 28, 2011 | 53.42 | 54.52 | 53.42 | 54.30 | 137,819 | +2.22(+4.26%) |
Nov 25, 2011 | 52.28 | 52.90 | 52.08 | 52.08 | 12,381 | -0.40(-0.77%) |
Nov 23, 2011 | 53.48 | 53.50 | 52.48 | 52.48 | 139,612 | -1.44(-2.66%) |
Nov 22, 2011 | 54.19 | 54.56 | 53.59 | 53.92 | 132,114 | -0.58(-1.06%) |
Nov 21, 2011 | 54.84 | 54.84 | 53.73 | 54.50 | 245,532 | -1.10(-1.97%) |
Nov 18, 2011 | 56.38 | 56.38 | 55.45 | 55.59 | 256,766 | -0.91(-1.62%) |
Nov 17, 2011 | 58.23 | 58.23 | 56.18 | 56.51 | 362,544 | -1.70(-2.92%) |
Nov 16, 2011 | 58.79 | 59.52 | 58.16 | 58.21 | 18,404 | -0.99(-1.67%) |
Nov 15, 2011 | 58.23 | 59.46 | 58.06 | 59.19 | 42,107 | +0.80(+1.37%) |
Nov 14, 2011 | 58.53 | 58.99 | 58.21 | 58.39 | 22,331 | -0.09(-0.15%) |
Nov 11, 2011 | 58.02 | 58.71 | 57.93 | 58.48 | 191,568 | +1.17(+2.05%) |
Nov 10, 2011 | 57.57 | 57.61 | 56.48 | 57.31 | 66,488 | +0.26(+0.46%) |
Nov 09, 2011 | 58.19 | 58.22 | 56.92 | 57.04 | 355,194 | -3.09(-5.14%) |
Nov 08, 2011 | 59.85 | 60.28 | 59.04 | 60.13 | 53,727 | +0.72(+1.22%) |
Nov 07, 2011 | 59.17 | 59.49 | 58.04 | 59.41 | 129,164 | +0.08(+0.13%) |
Nov 04, 2011 | 59.19 | 59.59 | 58.53 | 59.33 | 211,585 | -0.20(-0.33%) |
Nov 03, 2011 | 58.23 | 59.65 | 57.76 | 59.53 | 101,797 | +1.78(+3.08%) |
Nov 02, 2011 | 57.48 | 58.12 | 57.07 | 57.75 | 75,427 | +0.85(+1.50%) |
Nov 01, 2011 | 57.36 | 57.75 | 56.46 | 56.89 | 405,996 | -1.82(-3.10%) |
Oct 31, 2011 | 59.58 | 59.58 | 58.71 | 58.71 | 327,370 | -1.34(-2.23%) |
Oct 28, 2011 | 59.05 | 60.15 | 59.05 | 60.05 | 97,224 | +0.36(+0.61%) |
Oct 27, 2011 | 59.16 | 60.11 | 58.34 | 59.69 | 139,491 | +2.23(+3.88%) |
Oct 26, 2011 | 57.98 | 58.03 | 56.28 | 57.46 | 65,994 | -0.09(-0.15%) |
Oct 25, 2011 | 58.21 | 58.37 | 57.44 | 57.55 | 333,905 | -0.90(-1.53%) |
Oct 24, 2011 | 56.99 | 58.52 | 56.99 | 58.45 | 104,730 | +1.56(+2.75%) |
Oct 21, 2011 | 56.61 | 56.88 | 56.25 | 56.88 | 137,745 | +0.91(+1.62%) |
Oct 20, 2011 | 55.87 | 56.16 | 54.76 | 55.98 | 187,712 | +0.03(+0.05%) |
Oct 19, 2011 | 57.13 | 57.13 | 55.90 | 55.95 | 70,306 | -1.02(-1.79%) |
Oct 18, 2011 | 55.82 | 57.26 | 55.14 | 56.96 | 141,854 | +1.12(+2.00%) |
Oct 17, 2011 | 57.01 | 57.03 | 55.71 | 55.85 | 116,903 | -1.22(-2.14%) |
Oct 14, 2011 | 56.73 | 57.19 | 56.37 | 57.07 | 56,966 | +1.03(+1.83%) |
Oct 13, 2011 | 55.23 | 56.16 | 55.19 | 56.04 | 110,545 | +0.55(+0.99%) |
Oct 12, 2011 | 55.56 | 56.10 | 55.40 | 55.50 | 115,255 | +0.44(+0.80%) |
Oct 11, 2011 | 54.33 | 55.24 | 54.33 | 55.06 | 193,717 | +0.46(+0.84%) |
Oct 10, 2011 | 53.67 | 54.62 | 53.57 | 54.60 | 73,731 | +1.78(+3.37%) |
Oct 07, 2011 | 53.48 | 53.66 | 52.61 | 52.82 | 80,816 | -0.55(-1.03%) |
Oct 06, 2011 | 51.98 | 53.38 | 51.55 | 53.36 | 80,137 | +1.38(+2.65%) |
Oct 05, 2011 | 50.39 | 52.13 | 50.28 | 51.98 | 140,117 | +1.13(+2.23%) |
Oct 04, 2011 | 48.49 | 50.85 | 48.28 | 50.85 | 143,703 | +1.69(+3.44%) |
Oct 03, 2011 | 50.60 | 51.19 | 49.13 | 49.16 | 184,205 | -1.88(-3.68%) |
Sep 30, 2011 | 51.68 | 52.32 | 51.02 | 51.04 | 57,115 | -1.45(-2.76%) |
Sep 29, 2011 | 53.59 | 53.72 | 51.31 | 52.48 | 95,095 | +0.10(+0.19%) |
Sep 28, 2011 | 53.80 | 54.03 | 52.39 | 52.39 | 25,743 | -1.23(-2.30%) |
Sep 27, 2011 | 53.39 | 54.28 | 53.27 | 53.62 | 112,835 | +1.18(+2.26%) |
Sep 26, 2011 | 51.72 | 52.50 | 50.62 | 52.43 | 42,759 | +1.00(+1.94%) |
Sep 23, 2011 | 50.21 | 51.46 | 50.04 | 51.44 | 40,067 | +0.83(+1.64%) |
Sep 22, 2011 | 51.25 | 51.66 | 49.75 | 50.60 | 122,486 | -1.99(-3.78%) |
Sep 21, 2011 | 53.58 | 54.33 | 52.59 | 52.59 | 200,202 | -0.48(-0.90%) |
Sep 20, 2011 | 54.28 | 54.59 | 53.07 | 53.07 | 243,913 | -1.05(-1.93%) |
Sep 19, 2011 | 53.80 | 54.43 | 53.11 | 54.12 | 220,025 | -0.39(-0.72%) |
Sep 16, 2011 | 54.42 | 54.58 | 54.10 | 54.51 | 53,537 | +0.24(+0.45%) |
Sep 15, 2011 | 53.75 | 54.37 | 53.40 | 54.26 | 60,158 | +0.94(+1.76%) |
Sep 14, 2011 | 52.20 | 53.89 | 51.89 | 53.32 | 45,282 | +1.37(+2.64%) |
Sep 13, 2011 | 51.28 | 52.05 | 51.09 | 51.95 | 33,308 | +0.79(+1.55%) |
Sep 12, 2011 | 49.79 | 51.16 | 49.76 | 51.16 | 38,450 | +0.77(+1.52%) |
Sep 09, 2011 | 50.84 | 51.40 | 49.99 | 50.39 | 30,284 | -1.20(-2.32%) |
Sep 08, 2011 | 52.22 | 52.47 | 51.47 | 51.59 | 49,224 | -0.80(-1.53%) |
Sep 07, 2011 | 51.28 | 52.42 | 51.28 | 52.39 | 29,378 | +1.79(+3.54%) |
Sep 06, 2011 | 49.93 | 50.67 | 49.32 | 50.60 | 46,959 | -0.67(-1.30%) |
Sep 02, 2011 | 51.83 | 51.89 | 50.88 | 51.27 | 44,047 | -1.54(-2.91%) |
Sep 01, 2011 | 53.81 | 54.26 | 52.77 | 52.81 | 105,074 | -0.88(-1.64%) |
Aug 31, 2011 | 53.42 | 54.50 | 53.23 | 53.69 | 50,290 | +0.62(+1.18%) |
Aug 30, 2011 | 52.61 | 53.37 | 52.39 | 53.06 | 143,257 | +0.14(+0.26%) |
Aug 29, 2011 | 51.35 | 52.93 | 51.35 | 52.92 | 70,110 | +2.09(+4.12%) |
Aug 26, 2011 | 49.02 | 51.00 | 48.67 | 50.83 | 56,536 | +1.68(+3.42%) |
Aug 25, 2011 | 50.27 | 50.59 | 49.02 | 49.15 | 118,256 | -1.06(-2.10%) |
Aug 24, 2011 | 49.66 | 50.30 | 49.26 | 50.20 | 97,009 | +0.45(+0.90%) |
Aug 23, 2011 | 47.93 | 49.77 | 47.63 | 49.75 | 62,033 | +2.11(+4.44%) |
Aug 22, 2011 | 48.25 | 48.56 | 47.44 | 47.64 | 102,415 | +0.46(+0.97%) |
Aug 19, 2011 | 48.05 | 49.11 | 47.15 | 47.18 | 329,937 | -0.97(-2.01%) |
Aug 18, 2011 | 50.14 | 50.14 | 47.80 | 48.15 | 54,910 | -3.29(-6.39%) |
Aug 17, 2011 | 52.34 | 52.74 | 51.04 | 51.44 | 97,636 | -0.68(-1.31%) |
Aug 16, 2011 | 52.52 | 52.67 | 51.50 | 52.12 | 52,264 | -0.87(-1.64%) |
Aug 15, 2011 | 52.34 | 53.00 | 52.03 | 52.99 | 75,469 | +1.04(+2.00%) |
Aug 12, 2011 | 52.05 | 52.36 | 51.32 | 51.95 | 44,253 | +0.27(+0.53%) |
Aug 11, 2011 | 49.64 | 52.37 | 49.64 | 51.68 | 186,412 | +2.33(+4.72%) |
Aug 10, 2011 | 50.80 | 51.26 | 49.34 | 49.35 | 109,020 | -2.57(-4.95%) |
Aug 09, 2011 | 52.84 | 51.93 | 48.78 | 51.93 | 204,533 | +2.79(+5.67%) |
Aug 08, 2011 | 51.52 | 52.31 | 49.12 | 49.14 | 217,926 | -4.06(-7.63%) |
Aug 05, 2011 | 54.40 | 54.65 | 51.67 | 53.20 | 994,112 | -0.76(-1.41%) |
Aug 04, 2011 | 56.32 | 56.32 | 53.96 | 53.96 | 275,027 | -2.88(-5.06%) |
Aug 03, 2011 | 56.21 | 56.87 | 55.11 | 56.84 | 232,707 | +0.72(+1.29%) |
Aug 02, 2011 | 57.02 | 57.68 | 56.11 | 56.11 | 90,120 | -1.17(-2.05%) |
Aug 01, 2011 | 58.56 | 58.62 | 56.62 | 57.29 | 141,292 | -0.52(-0.90%) |
Jul 29, 2011 | 57.83 | 58.50 | 57.31 | 57.80 | 98,222 | -0.54(-0.92%) |
Jul 28, 2011 | 58.32 | 59.02 | 58.10 | 58.34 | 687,493 | -0.07(-0.12%) |
Jul 27, 2011 | 60.15 | 60.15 | 58.32 | 58.41 | 42,139 | -2.11(-3.49%) |
Jul 26, 2011 | 60.51 | 60.80 | 60.07 | 60.52 | 378,209 | +0.02(+0.03%) |
Jul 25, 2011 | 60.25 | 60.90 | 60.06 | 60.50 | 96,259 | -0.33(-0.55%) |
Jul 22, 2011 | 60.68 | 60.92 | 60.68 | 60.84 | 150,674 | +0.73(+1.22%) |
Jul 21, 2011 | 60.47 | 60.89 | 59.88 | 60.10 | 152,983 | -0.19(-0.31%) |
Jul 20, 2011 | 61.40 | 61.40 | 60.14 | 60.29 | 177,770 | -1.12(-1.82%) |
Jul 19, 2011 | 60.47 | 61.52 | 60.47 | 61.40 | 483,724 | +1.62(+2.72%) |
Jul 18, 2011 | 60.33 | 60.38 | 59.29 | 59.78 | 213,698 | -0.81(-1.34%) |
Jul 15, 2011 | 60.66 | 60.75 | 60.12 | 60.59 | 112,476 | +0.21(+0.34%) |
Jul 14, 2011 | 61.52 | 61.82 | 60.12 | 60.39 | 428,490 | -1.00(-1.63%) |
Jul 13, 2011 | 61.63 | 62.28 | 61.26 | 61.38 | 156,016 | +0.06(+0.10%) |
Jul 12, 2011 | 62.26 | 62.30 | 61.32 | 61.33 | 35,910 | -1.02(-1.63%) |
Jul 11, 2011 | 63.27 | 63.36 | 62.11 | 62.34 | 95,325 | -1.50(-2.35%) |
Jul 08, 2011 | 63.32 | 63.84 | 63.00 | 63.84 | 103,567 | -0.18(-0.28%) |
Jul 07, 2011 | 63.76 | 64.17 | 63.68 | 64.02 | 158,813 | +0.79(+1.25%) |
Jul 06, 2011 | 62.79 | 63.33 | 62.67 | 63.22 | 65,948 | +0.45(+0.72%) |
Jul 05, 2011 | 62.47 | 62.79 | 62.33 | 62.77 | 32,996 | +0.26(+0.42%) |
Jul 01, 2011 | 62.10 | 62.61 | 61.81 | 62.51 | 89,608 | +0.54(+0.87%) |
Jun 30, 2011 | 61.67 | 62.14 | 61.63 | 61.97 | 118,603 | +0.57(+0.92%) |
Jun 29, 2011 | 61.38 | 61.56 | 60.97 | 61.40 | 48,170 | +0.23(+0.38%) |
Jun 28, 2011 | 60.31 | 61.18 | 60.18 | 61.17 | 87,484 | +1.01(+1.67%) |
Jun 27, 2011 | 59.19 | 60.42 | 58.87 | 60.16 | 421,738 | +0.97(+1.64%) |
Jun 24, 2011 | 59.83 | 59.87 | 59.09 | 59.19 | 40,375 | -0.87(-1.45%) |
Jun 23, 2011 | 59.20 | 60.06 | 58.69 | 60.06 | 100,496 | +0.54(+0.90%) |
Jun 22, 2011 | 59.74 | 60.08 | 59.48 | 59.53 | 103,865 | -0.56(-0.93%) |
Jun 21, 2011 | 58.88 | 60.12 | 58.79 | 60.08 | 131,546 | +1.49(+2.54%) |
Jun 20, 2011 | 58.60 | 58.69 | 58.45 | 58.60 | 66,742 | +0.61(+1.05%) |
Jun 17, 2011 | 58.41 | 58.67 | 57.90 | 57.99 | 90,494 | +0.05(+0.08%) |
Jun 16, 2011 | 58.26 | 58.42 | 57.38 | 57.94 | 103,225 | -0.33(-0.57%) |
Jun 15, 2011 | 59.06 | 59.26 | 58.27 | 58.27 | 176,786 | -1.31(-2.20%) |
Jun 14, 2011 | 59.22 | 59.78 | 59.20 | 59.58 | 436,717 | +0.84(+1.43%) |
Jun 13, 2011 | 58.88 | 59.11 | 58.60 | 58.74 | 149,472 | -0.05(-0.08%) |
Jun 10, 2011 | 59.42 | 59.48 | 58.74 | 58.79 | 104,373 | -0.85(-1.43%) |
Jun 09, 2011 | 59.47 | 59.89 | 59.29 | 59.64 | 116,168 | +0.29(+0.49%) |
Jun 08, 2011 | 60.03 | 60.03 | 59.13 | 59.35 | 98,169 | -0.85(-1.41%) |
Jun 07, 2011 | 60.21 | 60.61 | 59.89 | 60.20 | 161,063 | -0.02(-0.03%) |
Jun 06, 2011 | 60.73 | 60.76 | 60.22 | 60.22 | 47,541 | -0.59(-0.96%) |
Jun 03, 2011 | 61.16 | 61.56 | 60.76 | 60.81 | 93,928 | -0.62(-1.01%) |
May 24, 2011 | 61.81 | 61.92 | 61.23 | 61.42 | 440,432 | -0.21(-0.33%) |
May 23, 2011 | 62.12 | 62.12 | 61.30 | 61.63 | 56,754 | -1.38(-2.19%) |
May 20, 2011 | 63.15 | 63.41 | 62.72 | 63.01 | 73,094 | +0.07(+0.11%) |
May 19, 2011 | 62.73 | 63.08 | 62.34 | 62.94 | 97,199 | +0.39(+0.62%) |
May 18, 2011 | 61.76 | 62.73 | 61.54 | 62.55 | 93,830 | +0.72(+1.17%) |
May 17, 2011 | 61.43 | 61.93 | 61.24 | 61.83 | 171,327 | +0.07(+0.11%) |
May 16, 2011 | 63.02 | 63.08 | 61.68 | 61.76 | 215,860 | -1.45(-2.29%) |
May 13, 2011 | 63.86 | 63.99 | 63.19 | 63.20 | 71,881 | -0.76(-1.19%) |
May 12, 2011 | 62.73 | 64.04 | 62.67 | 63.97 | 112,060 | +1.08(+1.71%) |
May 11, 2011 | 63.39 | 63.77 | 62.52 | 62.89 | 105,156 | -0.23(-0.36%) |
May 10, 2011 | 62.38 | 63.22 | 62.24 | 63.12 | 132,057 | +1.01(+1.62%) |
May 09, 2011 | 61.62 | 62.41 | 61.45 | 62.11 | 126,144 | +0.49(+0.79%) |
May 06, 2011 | 61.86 | 62.49 | 61.23 | 61.62 | 109,625 | +0.55(+0.90%) |
May 05, 2011 | 60.97 | 62.09 | 60.89 | 61.07 | 300,402 | -0.17(-0.27%) |
May 04, 2011 | 61.79 | 61.82 | 60.69 | 61.24 | 74,386 | -0.75(-1.22%) |
May 03, 2011 | 62.46 | 62.50 | 61.46 | 61.99 | 52,608 | -0.50(-0.80%) |