Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.50 | 44.81 | 44.22 | 44.53 | 1,252,355 | +0.05(+0.11%) |
Apr 27, 2012 | 44.83 | 44.85 | 44.23 | 44.48 | 1,319,908 | -0.29(-0.65%) |
Apr 26, 2012 | 44.02 | 44.82 | 44.02 | 44.77 | 1,283,785 | +0.49(+1.11%) |
Apr 25, 2012 | 43.71 | 44.35 | 43.56 | 44.28 | 2,508,773 | +0.78(+1.79%) |
Apr 24, 2012 | 43.13 | 44.10 | 43.05 | 43.50 | 4,090,827 | -0.40(-0.91%) |
Apr 23, 2012 | 43.92 | 43.94 | 43.32 | 43.90 | 3,101,694 | -0.46(-1.04%) |
Apr 20, 2012 | 44.25 | 44.37 | 43.44 | 44.36 | 3,162,810 | +0.30(+0.68%) |
Apr 19, 2012 | 44.64 | 45.00 | 43.80 | 44.06 | 5,372,885 | -0.45(-1.01%) |
Apr 18, 2012 | 40.44 | 44.99 | 40.35 | 44.51 | 26,312,860 | +0.51(+1.16%) |
Apr 17, 2012 | 45.16 | 45.24 | 43.36 | 44.00 | 7,294,655 | -0.97(-2.16%) |
Apr 16, 2012 | 47.00 | 47.00 | 43.90 | 44.97 | 9,054,375 | -2.20(-4.66%) |
Apr 13, 2012 | 49.95 | 49.97 | 46.59 | 47.17 | 9,581,575 | -2.34(-4.73%) |
Apr 12, 2012 | 51.94 | 52.08 | 49.26 | 49.51 | 10,282,218 | -3.06(-5.82%) |
Apr 11, 2012 | 52.58 | 52.80 | 52.16 | 52.57 | 1,318,276 | +0.14(+0.27%) |
Apr 10, 2012 | 52.86 | 52.97 | 51.99 | 52.43 | 1,819,387 | -0.19(-0.36%) |
Apr 09, 2012 | 52.67 | 53.00 | 52.35 | 52.62 | 1,302,314 | +0.29(+0.55%) |
Apr 05, 2012 | 51.85 | 52.60 | 51.85 | 52.33 | 937,164 | +0.05(+0.10%) |
Apr 04, 2012 | 51.97 | 52.35 | 51.43 | 52.28 | 1,653,765 | +0.28(+0.54%) |
Apr 03, 2012 | 51.26 | 52.00 | 51.26 | 52.00 | 2,982,111 | +0.63(+1.23%) |
Apr 02, 2012 | 52.01 | 52.62 | 51.36 | 51.37 | 4,949,254 | -1.24(-2.36%) |
Mar 30, 2012 | 52.64 | 53.21 | 52.49 | 52.61 | 3,883,063 | +0.21(+0.40%) |
Mar 29, 2012 | 52.05 | 52.65 | 51.65 | 52.40 | 14,744,930 | +2.52(+5.05%) |
Mar 28, 2012 | 50.26 | 50.37 | 49.54 | 49.88 | 769,738 | -0.32(-0.64%) |
Mar 27, 2012 | 50.69 | 50.70 | 50.10 | 50.20 | 669,880 | -0.49(-0.97%) |
Mar 26, 2012 | 50.19 | 50.75 | 49.82 | 50.69 | 1,148,438 | +0.23(+0.46%) |
Mar 23, 2012 | 50.19 | 50.55 | 49.43 | 50.46 | 1,472,789 | +0.24(+0.48%) |
Mar 22, 2012 | 49.77 | 50.55 | 49.29 | 50.22 | 940,923 | +0.11(+0.22%) |
Mar 21, 2012 | 50.38 | 50.56 | 50.04 | 50.11 | 1,384,697 | -0.34(-0.67%) |
Mar 20, 2012 | 49.24 | 50.62 | 49.04 | 50.45 | 2,782,348 | +0.82(+1.65%) |
Mar 19, 2012 | 50.06 | 50.76 | 49.50 | 49.63 | 2,363,859 | -0.30(-0.60%) |
Mar 16, 2012 | 49.72 | 50.07 | 49.60 | 49.93 | 3,107,712 | -0.04(-0.08%) |
Mar 15, 2012 | 50.05 | 50.45 | 49.88 | 49.97 | 1,393,937 | -0.21(-0.42%) |
Mar 14, 2012 | 49.97 | 50.40 | 49.96 | 50.18 | 1,263,425 | -0.16(-0.32%) |
Mar 13, 2012 | 50.38 | 50.38 | 49.55 | 50.34 | 2,088,026 | +0.16(+0.32%) |
Mar 12, 2012 | 50.05 | 50.50 | 50.02 | 50.18 | 695,766 | +0.06(+0.12%) |
Mar 09, 2012 | 50.52 | 50.98 | 50.00 | 50.12 | 998,412 | -0.42(-0.83%) |
Mar 08, 2012 | 50.51 | 50.85 | 50.25 | 50.54 | 994,853 | +0.08(+0.16%) |
Mar 07, 2012 | 50.42 | 50.89 | 50.32 | 50.46 | 943,082 | +0.11(+0.22%) |
Mar 06, 2012 | 50.60 | 50.71 | 49.93 | 50.35 | 1,930,771 | -0.53(-1.04%) |
Mar 05, 2012 | 51.15 | 51.30 | 50.12 | 50.88 | 1,848,824 | -0.47(-0.92%) |
Mar 02, 2012 | 50.96 | 51.68 | 50.91 | 51.35 | 2,498,577 | +0.25(+0.49%) |
Mar 01, 2012 | 51.09 | 51.92 | 50.55 | 51.10 | 1,845,554 | -0.15(-0.29%) |
Feb 29, 2012 | 51.34 | 51.75 | 51.15 | 51.25 | 1,590,937 | -0.20(-0.39%) |
Feb 28, 2012 | 50.95 | 51.94 | 50.82 | 51.45 | 1,238,124 | +0.05(+0.10%) |
Feb 27, 2012 | 51.00 | 51.52 | 50.75 | 51.40 | 1,077,613 | +0.18(+0.35%) |
Feb 24, 2012 | 51.02 | 51.63 | 50.86 | 51.22 | 1,491,407 | -0.07(-0.14%) |
Feb 23, 2012 | 50.92 | 51.45 | 50.53 | 51.29 | 1,970,803 | +0.18(+0.35%) |
Feb 22, 2012 | 51.05 | 51.64 | 50.56 | 51.11 | 3,089,215 | -0.34(-0.66%) |
Feb 21, 2012 | 51.77 | 51.99 | 51.13 | 51.45 | 3,495,803 | -0.37(-0.71%) |
Feb 17, 2012 | 54.05 | 54.34 | 51.52 | 51.82 | 5,596,581 | -2.12(-3.93%) |
Feb 16, 2012 | 54.47 | 54.80 | 53.64 | 53.94 | 2,582,354 | -0.64(-1.17%) |
Feb 15, 2012 | 54.32 | 54.69 | 53.86 | 54.58 | 1,199,232 | +0.24(+0.44%) |
Feb 14, 2012 | 53.83 | 54.75 | 53.70 | 54.34 | 1,298,233 | +0.29(+0.54%) |
Feb 13, 2012 | 53.95 | 54.20 | 53.60 | 54.05 | 1,264,065 | +0.16(+0.30%) |
Feb 10, 2012 | 52.42 | 53.95 | 52.35 | 53.89 | 2,252,962 | +0.72(+1.35%) |
Feb 09, 2012 | 52.18 | 53.60 | 52.05 | 53.17 | 2,565,970 | +1.02(+1.97%) |
Feb 08, 2012 | 52.04 | 53.20 | 51.93 | 52.15 | 2,012,034 | +0.35(+0.67%) |
Feb 07, 2012 | 51.48 | 52.25 | 51.48 | 51.80 | 1,534,440 | -0.17(-0.33%) |
Feb 06, 2012 | 51.78 | 52.20 | 51.72 | 51.97 | 1,565,646 | +0.13(+0.25%) |
Feb 03, 2012 | 51.72 | 52.53 | 51.66 | 51.84 | 1,680,126 | -0.03(-0.06%) |
Feb 02, 2012 | 51.58 | 52.02 | 51.40 | 51.87 | 2,094,930 | -0.10(-0.19%) |
Feb 01, 2012 | 51.64 | 52.25 | 51.28 | 51.97 | 2,656,378 | +0.11(+0.21%) |
Jan 31, 2012 | 51.01 | 51.95 | 50.80 | 51.86 | 3,745,169 | +0.90(+1.77%) |
Jan 30, 2012 | 51.35 | 51.96 | 50.79 | 50.96 | 6,997,581 | -0.73(-1.40%) |
Jan 27, 2012 | 52.46 | 52.88 | 51.63 | 51.69 | 5,053,011 | -0.96(-1.83%) |
Jan 26, 2012 | 54.13 | 54.63 | 52.00 | 52.65 | 12,223,780 | -2.50(-4.53%) |
Jan 25, 2012 | 52.63 | 55.39 | 51.99 | 55.15 | 33,852,120 | +17.46(+46.33%) |
Jan 24, 2012 | 36.38 | 37.85 | 35.93 | 37.69 | 3,031,400 | +1.38(+3.80%) |
Jan 23, 2012 | 36.63 | 37.19 | 36.07 | 36.31 | 2,313,387 | +0.01(+0.03%) |
Jan 20, 2012 | 37.00 | 37.18 | 35.86 | 36.30 | 1,547,793 | -0.45(-1.22%) |
Jan 19, 2012 | 36.41 | 37.38 | 36.18 | 36.75 | 2,070,597 | +0.45(+1.24%) |
Jan 18, 2012 | 35.72 | 36.48 | 35.32 | 36.30 | 2,191,041 | +0.30(+0.83%) |
Jan 17, 2012 | 36.26 | 36.78 | 35.85 | 36.00 | 2,899,261 | +0.29(+0.81%) |
Jan 13, 2012 | 36.35 | 36.76 | 35.22 | 35.71 | 3,130,096 | -0.52(-1.44%) |
Jan 12, 2012 | 34.25 | 36.68 | 34.15 | 36.23 | 5,384,308 | +2.22(+6.53%) |
Jan 11, 2012 | 33.11 | 35.16 | 33.01 | 34.01 | 4,386,439 | +1.00(+3.03%) |
Jan 10, 2012 | 29.57 | 33.84 | 28.72 | 33.01 | 12,969,216 | +1.19(+3.74%) |
Jan 09, 2012 | 31.93 | 32.44 | 31.08 | 31.82 | 2,455,620 | +0.05(+0.16%) |
Jan 06, 2012 | 31.75 | 32.01 | 31.24 | 31.77 | 2,165,036 | +0.27(+0.86%) |
Jan 05, 2012 | 31.94 | 32.50 | 31.31 | 31.50 | 2,258,627 | +0.07(+0.22%) |
Jan 04, 2012 | 31.91 | 32.77 | 31.11 | 31.43 | 5,421,204 | +0.95(+3.12%) |
Dec 30, 2011 | 30.03 | 30.63 | 29.96 | 30.48 | 1,052,405 | +0.31(+1.03%) |
Dec 29, 2011 | 29.34 | 30.30 | 29.16 | 30.17 | 1,740,960 | +0.74(+2.51%) |
Dec 28, 2011 | 29.74 | 29.95 | 29.04 | 29.43 | 2,348,933 | -0.37(-1.24%) |
Dec 27, 2011 | 28.93 | 30.40 | 28.74 | 29.80 | 1,798,174 | +0.70(+2.41%) |
Dec 23, 2011 | 29.49 | 30.24 | 28.95 | 29.10 | 1,889,581 | +1.93(+7.10%) |
Dec 21, 2011 | 26.76 | 27.31 | 26.52 | 27.17 | 1,611,114 | +0.46(+1.72%) |
Dec 20, 2011 | 26.67 | 27.06 | 26.44 | 26.71 | 1,927,381 | +0.54(+2.06%) |
Dec 19, 2011 | 27.16 | 27.28 | 26.09 | 26.17 | 1,691,251 | -0.74(-2.75%) |
Dec 16, 2011 | 27.22 | 27.58 | 26.58 | 26.91 | 5,622,572 | -0.10(-0.37%) |
Dec 15, 2011 | 27.49 | 27.63 | 26.89 | 27.01 | 2,944,419 | -0.20(-0.74%) |
Dec 14, 2011 | 25.97 | 27.46 | 25.65 | 27.21 | 3,846,813 | +1.25(+4.82%) |
Dec 13, 2011 | 27.08 | 27.23 | 25.86 | 25.96 | 3,572,571 | -0.94(-3.49%) |
Dec 12, 2011 | 28.04 | 28.08 | 26.76 | 26.90 | 4,981,034 | -1.47(-5.18%) |
Dec 09, 2011 | 28.85 | 29.07 | 28.26 | 28.37 | 2,643,225 | -0.45(-1.56%) |
Dec 08, 2011 | 29.41 | 29.93 | 28.75 | 28.82 | 2,346,276 | -0.93(-3.13%) |
Dec 07, 2011 | 29.69 | 29.95 | 28.26 | 29.75 | 2,983,931 | +0.02(+0.07%) |
Dec 06, 2011 | 29.77 | 30.19 | 29.14 | 29.73 | 2,578,568 | +0.29(+0.99%) |
Dec 05, 2011 | 28.14 | 32.00 | 28.08 | 29.44 | 7,577,413 | +1.66(+5.98%) |
Dec 02, 2011 | 28.12 | 28.59 | 27.67 | 27.78 | 1,099,404 | -0.16(-0.57%) |
Dec 01, 2011 | 27.74 | 28.62 | 27.63 | 27.94 | 1,490,029 | +0.12(+0.43%) |
Nov 30, 2011 | 27.29 | 28.31 | 27.29 | 27.82 | 2,505,439 | +0.86(+3.19%) |
Nov 29, 2011 | 27.14 | 27.74 | 26.84 | 26.96 | 1,717,428 | -0.13(-0.48%) |
Nov 28, 2011 | 27.31 | 28.44 | 26.87 | 27.09 | 2,074,311 | -0.21(-0.77%) |
Nov 25, 2011 | 26.94 | 27.69 | 26.92 | 27.30 | 587,482 | +0.15(+0.55%) |
Nov 23, 2011 | 27.53 | 27.70 | 26.99 | 27.15 | 1,996,043 | -0.56(-2.02%) |
Nov 22, 2011 | 28.42 | 28.49 | 27.23 | 27.71 | 2,647,348 | -0.69(-2.43%) |
Nov 21, 2011 | 28.82 | 28.90 | 27.54 | 28.40 | 2,181,543 | -0.74(-2.54%) |
Nov 18, 2011 | 30.06 | 30.18 | 28.89 | 29.14 | 2,315,258 | -0.94(-3.12%) |
Nov 17, 2011 | 30.58 | 30.78 | 29.22 | 30.08 | 2,092,080 | -0.55(-1.80%) |
Nov 16, 2011 | 31.40 | 31.56 | 30.54 | 30.63 | 1,627,755 | -1.33(-4.16%) |
Nov 15, 2011 | 31.86 | 32.11 | 30.98 | 31.96 | 1,262,770 | +0.09(+0.28%) |
Nov 14, 2011 | 31.75 | 32.12 | 31.38 | 31.87 | 1,004,985 | +0.08(+0.25%) |
Nov 11, 2011 | 31.82 | 32.38 | 31.54 | 31.79 | 1,383,026 | +0.40(+1.27%) |
Nov 10, 2011 | 32.37 | 32.47 | 30.89 | 31.39 | 1,984,869 | -0.67(-2.09%) |
Nov 09, 2011 | 32.72 | 32.88 | 31.75 | 32.06 | 1,836,151 | -1.28(-3.84%) |
Nov 08, 2011 | 32.83 | 33.49 | 32.21 | 33.34 | 1,839,796 | +0.60(+1.83%) |
Nov 07, 2011 | 33.17 | 33.50 | 32.12 | 32.74 | 1,506,620 | -0.03(-0.09%) |
Nov 04, 2011 | 31.02 | 33.94 | 30.90 | 32.77 | 3,599,840 | +2.08(+6.78%) |
Nov 03, 2011 | 30.50 | 30.97 | 29.49 | 30.69 | 1,079,574 | +0.47(+1.56%) |
Nov 02, 2011 | 30.50 | 30.89 | 29.76 | 30.22 | 1,585,681 | -0.14(-0.46%) |
Nov 01, 2011 | 29.86 | 30.69 | 29.33 | 30.36 | 1,885,293 | -0.26(-0.85%) |
Oct 31, 2011 | 31.79 | 31.90 | 30.49 | 30.62 | 1,696,490 | -1.53(-4.76%) |
Oct 28, 2011 | 31.46 | 32.36 | 31.43 | 32.15 | 1,687,644 | +0.66(+2.10%) |
Oct 27, 2011 | 30.99 | 32.81 | 30.32 | 31.49 | 3,961,229 | +1.49(+4.97%) |
Oct 26, 2011 | 30.75 | 31.85 | 29.70 | 30.00 | 4,382,500 | -0.80(-2.60%) |
Oct 25, 2011 | 27.47 | 32.57 | 27.20 | 30.80 | 7,908,563 | +2.08(+7.24%) |
Oct 24, 2011 | 27.43 | 30.60 | 27.32 | 28.72 | 4,611,886 | +1.41(+5.16%) |
Oct 21, 2011 | 27.16 | 27.34 | 26.49 | 27.31 | 2,919,140 | +0.41(+1.52%) |
Oct 20, 2011 | 26.22 | 27.06 | 25.92 | 26.90 | 2,761,199 | +0.69(+2.63%) |
Oct 19, 2011 | 26.53 | 26.78 | 26.15 | 26.21 | 1,321,829 | -0.42(-1.58%) |
Oct 18, 2011 | 26.94 | 27.11 | 26.16 | 26.63 | 1,642,741 | -0.34(-1.26%) |
Oct 17, 2011 | 26.62 | 26.99 | 26.19 | 26.97 | 2,107,122 | +0.06(+0.22%) |
Oct 14, 2011 | 27.26 | 27.43 | 26.58 | 26.91 | 2,151,873 | -0.24(-0.88%) |
Oct 13, 2011 | 26.15 | 27.46 | 25.57 | 27.15 | 5,361,835 | +1.11(+4.26%) |
Oct 12, 2011 | 26.34 | 26.78 | 26.01 | 26.04 | 2,626,802 | -0.17(-0.65%) |
Oct 11, 2011 | 26.27 | 26.92 | 25.74 | 26.21 | 4,048,630 | -0.28(-1.06%) |
Oct 10, 2011 | 27.51 | 28.20 | 26.11 | 26.49 | 6,603,412 | -0.69(-2.54%) |
Oct 07, 2011 | 25.74 | 28.18 | 25.71 | 27.18 | 30,859,520 | -12.75(-31.93%) |
Oct 06, 2011 | 39.46 | 40.33 | 38.92 | 39.93 | 3,795,500 | -0.08(-0.20%) |
Oct 05, 2011 | 39.21 | 40.53 | 38.77 | 40.01 | 2,535,911 | +0.79(+2.01%) |
Oct 04, 2011 | 37.60 | 39.28 | 37.12 | 39.22 | 3,089,348 | +1.03(+2.70%) |
Oct 03, 2011 | 40.43 | 40.43 | 38.11 | 38.19 | 2,921,786 | -2.73(-6.67%) |
Sep 30, 2011 | 40.86 | 41.84 | 40.26 | 40.92 | 1,284,676 | -0.62(-1.49%) |
Sep 29, 2011 | 42.02 | 42.56 | 40.59 | 41.54 | 1,643,959 | +0.22(+0.53%) |
Sep 28, 2011 | 42.91 | 42.92 | 41.31 | 41.32 | 1,023,719 | -1.38(-3.23%) |
Sep 27, 2011 | 42.43 | 43.68 | 42.28 | 42.70 | 2,078,127 | +1.06(+2.55%) |
Sep 26, 2011 | 41.65 | 41.95 | 40.07 | 41.64 | 2,225,790 | -0.03(-0.07%) |
Sep 23, 2011 | 42.20 | 42.27 | 40.90 | 41.67 | 3,278,471 | -0.77(-1.81%) |
Sep 22, 2011 | 40.39 | 42.81 | 39.82 | 42.44 | 3,621,309 | +0.77(+1.85%) |
Sep 21, 2011 | 45.60 | 45.96 | 40.06 | 41.67 | 6,254,974 | -3.31(-7.36%) |
Sep 20, 2011 | 47.58 | 47.95 | 43.75 | 44.98 | 4,850,213 | -2.45(-5.17%) |
Sep 19, 2011 | 47.17 | 47.87 | 46.50 | 47.43 | 2,036,560 | -0.45(-0.94%) |
Sep 16, 2011 | 49.38 | 49.99 | 47.67 | 47.88 | 3,294,196 | -1.41(-2.86%) |
Sep 15, 2011 | 51.00 | 51.32 | 49.13 | 49.29 | 3,380,703 | -2.30(-4.46%) |
Sep 14, 2011 | 50.55 | 52.34 | 49.90 | 51.59 | 2,063,017 | +1.43(+2.85%) |
Sep 13, 2011 | 48.49 | 50.50 | 48.08 | 50.16 | 1,890,046 | +1.86(+3.85%) |
Sep 12, 2011 | 47.55 | 48.64 | 47.00 | 48.30 | 1,658,481 | -0.24(-0.49%) |
Sep 09, 2011 | 50.13 | 50.33 | 48.28 | 48.54 | 1,976,484 | -1.68(-3.35%) |
Sep 08, 2011 | 50.65 | 51.96 | 49.76 | 50.22 | 2,005,588 | -0.59(-1.16%) |
Sep 07, 2011 | 49.79 | 50.82 | 49.49 | 50.81 | 996,319 | +1.33(+2.69%) |
Sep 06, 2011 | 48.42 | 49.69 | 48.00 | 49.48 | 987,747 | -0.29(-0.58%) |
Sep 02, 2011 | 49.80 | 50.47 | 49.23 | 49.77 | 1,160,596 | -0.86(-1.70%) |
Sep 01, 2011 | 52.28 | 52.44 | 50.53 | 50.63 | 1,263,499 | -1.47(-2.82%) |
Aug 31, 2011 | 52.07 | 52.50 | 51.80 | 52.10 | 1,843,701 | +0.44(+0.85%) |
Aug 30, 2011 | 51.66 | 52.50 | 50.89 | 51.66 | 1,637,589 | -0.01(-0.02%) |
Aug 29, 2011 | 49.99 | 51.85 | 49.79 | 51.67 | 1,618,681 | +2.04(+4.11%) |
Aug 26, 2011 | 46.94 | 49.98 | 46.16 | 49.63 | 1,844,256 | +2.64(+5.62%) |
Aug 25, 2011 | 48.29 | 48.38 | 46.87 | 46.99 | 1,736,961 | -1.20(-2.49%) |
Aug 24, 2011 | 47.30 | 49.12 | 47.05 | 48.19 | 2,258,514 | -0.41(-0.84%) |
Aug 23, 2011 | 45.51 | 48.64 | 45.51 | 48.60 | 1,489,244 | +2.36(+5.10%) |
Aug 22, 2011 | 47.23 | 47.92 | 45.86 | 46.24 | 1,032,312 | -0.55(-1.18%) |
Aug 19, 2011 | 46.55 | 48.50 | 46.11 | 46.79 | 2,225,434 | -0.31(-0.66%) |
Aug 18, 2011 | 50.19 | 50.85 | 46.48 | 47.10 | 2,803,557 | -4.25(-8.28%) |
Aug 17, 2011 | 52.41 | 53.43 | 51.01 | 51.35 | 1,710,796 | -1.10(-2.10%) |
Aug 16, 2011 | 53.60 | 53.85 | 52.06 | 52.45 | 1,505,096 | -1.65(-3.05%) |
Aug 15, 2011 | 52.48 | 54.19 | 52.31 | 54.10 | 2,726,021 | +2.15(+4.14%) |
Aug 12, 2011 | 52.83 | 53.29 | 51.29 | 51.95 | 3,071,615 | -0.52(-0.99%) |
Aug 11, 2011 | 51.86 | 53.47 | 50.35 | 52.47 | 2,937,119 | +0.78(+1.51%) |
Aug 10, 2011 | 54.16 | 54.16 | 51.63 | 51.69 | 2,474,576 | -3.31(-6.02%) |
Aug 09, 2011 | 54.30 | 55.11 | 51.63 | 55.00 | 3,308,978 | +4.00(+7.84%) |
Aug 08, 2011 | 52.10 | 52.94 | 50.51 | 51.00 | 3,712,651 | -2.58(-4.82%) |
Aug 05, 2011 | 53.81 | 54.38 | 49.82 | 53.58 | 5,750,244 | -0.92(-1.69%) |
Aug 04, 2011 | 58.03 | 58.03 | 54.48 | 54.50 | 3,175,868 | -4.22(-7.19%) |
Aug 03, 2011 | 58.84 | 59.44 | 57.48 | 58.72 | 2,466,589 | +0.07(+0.12%) |
Aug 02, 2011 | 60.02 | 60.77 | 58.61 | 58.65 | 2,701,575 | -2.23(-3.66%) |
Aug 01, 2011 | 62.76 | 63.69 | 60.71 | 60.88 | 3,836,497 | -1.57(-2.51%) |
Jul 29, 2011 | 59.88 | 63.20 | 59.28 | 62.45 | 5,172,056 | +2.20(+3.65%) |
Jul 28, 2011 | 57.76 | 60.55 | 57.71 | 60.25 | 6,507,024 | +2.92(+5.09%) |
Jul 27, 2011 | 63.25 | 63.50 | 57.00 | 57.33 | 10,788,734 | -12.32(-17.69%) |
Jul 26, 2011 | 71.53 | 71.85 | 68.35 | 69.65 | 3,528,396 | -2.62(-3.63%) |
Jul 25, 2011 | 74.10 | 74.16 | 72.18 | 72.27 | 1,096,287 | -2.20(-2.95%) |
Jul 22, 2011 | 74.09 | 74.61 | 73.30 | 74.47 | 918,210 | +0.34(+0.46%) |
Jul 21, 2011 | 73.70 | 74.68 | 73.40 | 74.13 | 1,615,888 | +1.13(+1.55%) |
Jul 20, 2011 | 72.15 | 73.33 | 71.25 | 73.00 | 1,656,958 | +0.80(+1.11%) |
Jul 19, 2011 | 71.33 | 72.66 | 71.15 | 72.20 | 1,045,286 | +1.07(+1.50%) |
Jul 18, 2011 | 72.50 | 72.67 | 70.21 | 71.13 | 1,833,964 | -1.69(-2.32%) |
Jul 15, 2011 | 73.69 | 74.17 | 72.43 | 72.82 | 1,002,890 | -0.86(-1.17%) |
Jul 14, 2011 | 74.09 | 74.77 | 72.65 | 73.68 | 1,442,034 | -0.33(-0.45%) |
Jul 13, 2011 | 74.28 | 75.33 | 73.60 | 74.01 | 1,278,979 | +0.41(+0.56%) |
Jul 12, 2011 | 73.41 | 74.30 | 73.40 | 73.60 | 1,578,833 | -0.19(-0.26%) |
Jul 11, 2011 | 75.59 | 75.59 | 73.63 | 73.79 | 1,721,980 | -2.33(-3.06%) |
Jul 08, 2011 | 75.06 | 76.37 | 74.69 | 76.12 | 1,414,464 | +0.08(+0.11%) |
Jul 07, 2011 | 77.50 | 77.90 | 75.96 | 76.04 | 2,084,340 | -1.84(-2.36%) |
Jul 06, 2011 | 78.38 | 79.40 | 77.56 | 77.88 | 1,795,811 | +0.05(+0.06%) |
Jul 05, 2011 | 76.25 | 78.43 | 75.36 | 77.83 | 2,355,801 | +1.82(+2.39%) |
Jul 01, 2011 | 75.16 | 76.39 | 74.85 | 76.01 | 1,140,010 | +0.86(+1.14%) |
Jun 30, 2011 | 75.75 | 75.75 | 75.00 | 75.15 | 1,913,671 | -0.15(-0.20%) |
Jun 29, 2011 | 76.31 | 76.68 | 75.23 | 75.30 | 1,522,891 | -0.44(-0.57%) |
Jun 28, 2011 | 74.06 | 76.28 | 73.94 | 75.73 | 1,311,037 | +1.58(+2.14%) |
Jun 27, 2011 | 72.99 | 74.64 | 72.18 | 74.15 | 2,260,851 | +1.15(+1.58%) |
Jun 24, 2011 | 74.14 | 74.14 | 72.74 | 73.00 | 1,232,899 | -1.13(-1.52%) |
Jun 23, 2011 | 73.68 | 74.38 | 72.88 | 74.13 | 949,104 | -0.47(-0.63%) |
Jun 22, 2011 | 73.79 | 75.15 | 73.43 | 74.60 | 1,531,306 | +0.80(+1.08%) |
Jun 21, 2011 | 73.01 | 74.31 | 72.11 | 73.80 | 889,989 | +1.40(+1.93%) |
Jun 20, 2011 | 72.45 | 72.89 | 71.02 | 72.40 | 730,343 | +0.98(+1.37%) |
Jun 17, 2011 | 72.00 | 72.92 | 71.19 | 71.42 | 1,828,687 | +0.40(+0.56%) |
Jun 16, 2011 | 70.57 | 71.63 | 70.32 | 71.02 | 1,569,043 | +0.13(+0.18%) |
Jun 15, 2011 | 71.62 | 72.46 | 70.79 | 70.89 | 1,724,498 | -1.36(-1.88%) |
Jun 14, 2011 | 71.31 | 72.42 | 70.57 | 72.25 | 1,409,982 | +1.09(+1.53%) |
Jun 13, 2011 | 72.99 | 73.02 | 71.02 | 71.16 | 1,105,157 | -1.56(-2.15%) |
Jun 10, 2011 | 73.55 | 73.55 | 72.71 | 72.72 | 1,780,887 | -0.97(-1.32%) |
Jun 09, 2011 | 73.04 | 74.36 | 72.98 | 73.69 | 1,130,785 | +0.42(+0.57%) |
Jun 08, 2011 | 72.46 | 74.20 | 72.08 | 73.27 | 1,779,416 | +0.56(+0.77%) |
Jun 07, 2011 | 72.12 | 73.09 | 71.85 | 72.71 | 712,746 | +0.76(+1.06%) |
Jun 06, 2011 | 72.13 | 72.51 | 71.02 | 71.95 | 1,151,917 | -0.18(-0.25%) |
Jun 03, 2011 | 71.75 | 72.90 | 70.87 | 72.13 | 845,114 | +0.93(+1.31%) |
May 24, 2011 | 71.85 | 71.97 | 70.61 | 71.20 | 833,561 | -0.55(-0.77%) |
May 23, 2011 | 72.00 | 72.04 | 71.00 | 71.75 | 1,016,531 | -1.11(-1.52%) |
May 20, 2011 | 72.71 | 73.10 | 71.56 | 72.86 | 1,113,087 | -0.03(-0.04%) |
May 19, 2011 | 73.97 | 74.32 | 72.55 | 72.89 | 1,305,287 | -0.58(-0.79%) |
May 18, 2011 | 72.58 | 73.81 | 71.80 | 73.47 | 1,539,835 | +0.81(+1.11%) |
May 17, 2011 | 74.19 | 74.28 | 72.45 | 72.66 | 1,958,125 | -2.22(-2.96%) |
May 16, 2011 | 75.78 | 76.78 | 74.74 | 74.88 | 1,135,558 | -1.38(-1.81%) |
May 13, 2011 | 75.41 | 76.81 | 75.41 | 76.26 | 1,628,617 | +1.03(+1.37%) |
May 12, 2011 | 74.24 | 75.77 | 73.64 | 75.23 | 1,636,010 | +0.49(+0.66%) |
May 11, 2011 | 75.01 | 76.03 | 74.22 | 74.74 | 1,629,961 | -0.92(-1.22%) |
May 10, 2011 | 73.79 | 76.08 | 73.17 | 75.66 | 2,011,367 | +2.39(+3.26%) |
May 09, 2011 | 71.43 | 73.79 | 71.19 | 73.27 | 1,723,885 | +2.09(+2.94%) |
May 06, 2011 | 70.23 | 71.96 | 70.23 | 71.18 | 1,657,728 | +1.75(+2.52%) |
May 05, 2011 | 70.01 | 70.29 | 69.02 | 69.43 | 1,147,969 | -1.05(-1.49%) |
May 04, 2011 | 71.61 | 73.12 | 69.56 | 70.48 | 1,883,326 | -1.46(-2.03%) |
May 03, 2011 | 71.16 | 72.00 | 70.76 | 71.94 | 1,588,076 | +0.73(+1.03%) |