Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 61.06 | 62.10 | 60.00 | 61.91 | 921,977 | +0.47(+0.76%) |
Apr 27, 2012 | 62.51 | 62.64 | 61.05 | 61.44 | 1,086,446 | -0.55(-0.89%) |
Apr 26, 2012 | 61.41 | 62.76 | 61.25 | 62.00 | 957,713 | +0.44(+0.71%) |
Apr 25, 2012 | 61.08 | 61.82 | 60.11 | 61.56 | 1,152,003 | +1.07(+1.77%) |
Apr 24, 2012 | 60.24 | 61.13 | 59.47 | 60.49 | 702,570 | +0.28(+0.47%) |
Apr 23, 2012 | 58.80 | 60.48 | 57.99 | 60.21 | 896,788 | +0.33(+0.55%) |
Apr 20, 2012 | 61.07 | 62.30 | 59.51 | 59.88 | 1,222,214 | -0.95(-1.56%) |
Apr 19, 2012 | 60.53 | 61.63 | 60.15 | 60.83 | 708,192 | +0.36(+0.59%) |
Apr 18, 2012 | 61.24 | 61.67 | 59.91 | 60.47 | 1,114,505 | -1.66(-2.67%) |
Apr 17, 2012 | 61.64 | 62.76 | 61.40 | 62.13 | 990,154 | +1.12(+1.84%) |
Apr 16, 2012 | 61.52 | 62.00 | 59.85 | 61.00 | 1,318,023 | -0.11(-0.18%) |
Apr 13, 2012 | 62.71 | 62.91 | 60.83 | 61.12 | 939,904 | -2.02(-3.20%) |
Apr 12, 2012 | 60.26 | 63.36 | 60.26 | 63.14 | 1,695,286 | +2.88(+4.79%) |
Apr 11, 2012 | 61.14 | 61.81 | 60.12 | 60.26 | 1,092,748 | -0.22(-0.37%) |
Apr 10, 2012 | 62.32 | 63.19 | 60.08 | 60.48 | 1,259,911 | -1.78(-2.86%) |
Apr 09, 2012 | 61.81 | 62.85 | 61.52 | 62.26 | 995,869 | -1.08(-1.70%) |
Apr 05, 2012 | 63.17 | 64.08 | 62.79 | 63.34 | 700,390 | -0.05(-0.07%) |
Apr 04, 2012 | 64.29 | 64.29 | 62.93 | 63.38 | 1,312,093 | -1.84(-2.83%) |
Apr 03, 2012 | 66.05 | 66.31 | 64.62 | 65.23 | 706,541 | -1.23(-1.85%) |
Apr 02, 2012 | 65.96 | 67.25 | 65.43 | 66.45 | 816,272 | +0.18(+0.27%) |
Mar 30, 2012 | 66.75 | 67.01 | 65.45 | 66.28 | 644,711 | +0.24(+0.37%) |
Mar 29, 2012 | 67.01 | 66.98 | 64.99 | 66.03 | 694,798 | -0.97(-1.45%) |
Mar 28, 2012 | 68.12 | 68.50 | 66.16 | 67.01 | 683,517 | -1.33(-1.95%) |
Mar 27, 2012 | 68.91 | 69.74 | 68.06 | 68.34 | 1,302,781 | -2.14(-3.03%) |
Mar 26, 2012 | 71.65 | 71.93 | 70.21 | 70.47 | 438,530 | -0.05(-0.07%) |
Mar 23, 2012 | 70.15 | 70.98 | 69.34 | 70.52 | 615,479 | +0.59(+0.84%) |
Mar 22, 2012 | 70.88 | 71.02 | 68.95 | 69.93 | 839,571 | -2.18(-3.03%) |
Mar 21, 2012 | 72.85 | 73.05 | 71.39 | 72.11 | 645,973 | -0.61(-0.84%) |
Mar 20, 2012 | 73.98 | 74.11 | 72.11 | 72.72 | 548,718 | -2.06(-2.76%) |
Mar 19, 2012 | 74.68 | 75.49 | 73.95 | 74.78 | 391,567 | -0.07(-0.10%) |
Mar 16, 2012 | 74.32 | 75.49 | 74.10 | 74.86 | 1,140,539 | +0.86(+1.16%) |
Mar 15, 2012 | 74.19 | 75.49 | 73.41 | 73.99 | 732,453 | -0.22(-0.30%) |
Mar 14, 2012 | 74.52 | 76.36 | 73.81 | 74.22 | 1,097,144 | -0.07(-0.10%) |
Mar 13, 2012 | 73.28 | 74.30 | 71.81 | 74.29 | 731,501 | +1.76(+2.43%) |
Mar 12, 2012 | 73.23 | 73.57 | 71.38 | 72.53 | 619,109 | -1.15(-1.56%) |
Mar 09, 2012 | 73.09 | 74.15 | 72.97 | 73.68 | 620,775 | +0.48(+0.65%) |
Mar 08, 2012 | 72.78 | 73.61 | 72.08 | 73.21 | 368,041 | +1.04(+1.44%) |
Mar 07, 2012 | 71.28 | 72.65 | 70.39 | 72.17 | 578,556 | +1.05(+1.47%) |
Mar 06, 2012 | 71.00 | 72.72 | 69.77 | 71.12 | 746,906 | -2.32(-3.16%) |
Mar 05, 2012 | 73.49 | 73.80 | 72.04 | 73.44 | 671,903 | -0.16(-0.22%) |
Mar 02, 2012 | 75.08 | 75.76 | 73.02 | 73.60 | 627,027 | -1.85(-2.46%) |
Mar 01, 2012 | 72.89 | 75.70 | 72.89 | 75.45 | 1,199,150 | +1.73(+2.35%) |
Feb 29, 2012 | 73.98 | 76.82 | 72.31 | 73.72 | 1,412,869 | -1.50(-1.99%) |
Feb 28, 2012 | 76.86 | 77.42 | 74.64 | 75.22 | 806,021 | -1.69(-2.19%) |
Feb 27, 2012 | 77.59 | 78.22 | 76.83 | 76.91 | 883,067 | -1.10(-1.40%) |
Feb 24, 2012 | 78.62 | 79.04 | 77.57 | 78.00 | 1,837,821 | -0.06(-0.07%) |
Feb 23, 2012 | 75.31 | 78.44 | 73.68 | 78.06 | 1,746,539 | +3.75(+5.04%) |
Feb 22, 2012 | 75.65 | 75.86 | 73.93 | 74.31 | 895,817 | -1.22(-1.61%) |
Feb 21, 2012 | 76.74 | 77.67 | 74.97 | 75.53 | 1,020,552 | -0.27(-0.36%) |
Feb 17, 2012 | 75.50 | 76.99 | 74.99 | 75.80 | 1,184,660 | +1.10(+1.47%) |
Feb 16, 2012 | 74.46 | 76.25 | 74.13 | 74.71 | 1,270,066 | +0.10(+0.14%) |
Feb 15, 2012 | 74.82 | 75.43 | 74.03 | 74.60 | 944,837 | +0.17(+0.23%) |
Feb 14, 2012 | 72.00 | 74.78 | 72.00 | 74.43 | 1,392,894 | +2.22(+3.07%) |
Feb 13, 2012 | 72.52 | 73.09 | 71.46 | 72.21 | 659,613 | +0.47(+0.65%) |
Feb 10, 2012 | 71.17 | 72.32 | 70.98 | 71.75 | 831,428 | -0.19(-0.26%) |
Feb 09, 2012 | 71.44 | 72.36 | 70.83 | 71.93 | 570,414 | +0.94(+1.32%) |
Feb 08, 2012 | 70.69 | 71.27 | 69.42 | 71.00 | 717,034 | +0.39(+0.56%) |
Feb 07, 2012 | 69.62 | 70.93 | 68.55 | 70.60 | 622,226 | +1.03(+1.48%) |
Feb 06, 2012 | 67.49 | 69.59 | 67.25 | 69.57 | 432,363 | +1.79(+2.64%) |
Feb 03, 2012 | 68.10 | 68.38 | 67.24 | 67.78 | 1,020,356 | +0.81(+1.22%) |
Feb 02, 2012 | 66.78 | 68.25 | 66.31 | 66.97 | 863,610 | +0.34(+0.51%) |
Feb 01, 2012 | 68.03 | 68.22 | 66.20 | 66.63 | 1,265,457 | -1.34(-1.97%) |
Jan 31, 2012 | 68.34 | 68.85 | 67.32 | 67.97 | 803,169 | +0.28(+0.42%) |
Jan 30, 2012 | 66.97 | 68.06 | 66.10 | 67.69 | 686,989 | +0.06(+0.08%) |
Jan 27, 2012 | 66.66 | 68.16 | 66.49 | 67.63 | 680,974 | +0.70(+1.05%) |
Jan 26, 2012 | 70.60 | 71.02 | 66.61 | 66.93 | 1,301,034 | -2.92(-4.18%) |
Jan 25, 2012 | 68.72 | 70.22 | 67.05 | 69.85 | 1,138,409 | +1.13(+1.65%) |
Jan 24, 2012 | 68.72 | 69.86 | 68.03 | 68.72 | 823,638 | -0.81(-1.17%) |
Jan 23, 2012 | 68.05 | 70.79 | 67.71 | 69.54 | 1,125,648 | +1.74(+2.57%) |
Jan 20, 2012 | 69.91 | 69.97 | 67.15 | 67.79 | 1,216,516 | -2.29(-3.26%) |
Jan 19, 2012 | 71.13 | 72.13 | 69.83 | 70.08 | 919,074 | -0.65(-0.91%) |
Jan 18, 2012 | 69.14 | 70.74 | 68.37 | 70.73 | 773,393 | +1.84(+2.66%) |
Jan 17, 2012 | 70.44 | 70.48 | 68.07 | 68.89 | 879,804 | +0.65(+0.95%) |
Jan 13, 2012 | 69.51 | 69.71 | 67.99 | 68.24 | 1,104,977 | -2.46(-3.48%) |
Jan 12, 2012 | 73.52 | 73.91 | 70.54 | 70.71 | 838,056 | -2.58(-3.53%) |
Jan 11, 2012 | 75.21 | 75.68 | 72.65 | 73.29 | 1,036,080 | -2.50(-3.30%) |
Jan 10, 2012 | 75.00 | 76.91 | 74.92 | 75.79 | 1,036,110 | +2.68(+3.66%) |
Jan 09, 2012 | 73.55 | 74.35 | 72.76 | 73.11 | 640,038 | -0.07(-0.09%) |
Jan 06, 2012 | 73.64 | 73.98 | 72.50 | 73.18 | 694,086 | -0.52(-0.70%) |
Jan 05, 2012 | 72.27 | 73.75 | 70.89 | 73.69 | 1,082,349 | +0.66(+0.91%) |
Jan 04, 2012 | 71.03 | 73.14 | 70.47 | 73.03 | 915,359 | +4.57(+6.68%) |
Dec 30, 2011 | 69.29 | 69.87 | 68.27 | 68.46 | 703,750 | +0.19(+0.27%) |
Dec 29, 2011 | 67.70 | 68.59 | 67.44 | 68.27 | 402,297 | +0.87(+1.29%) |
Dec 28, 2011 | 68.43 | 69.12 | 67.12 | 67.40 | 427,056 | -1.11(-1.61%) |
Dec 27, 2011 | 68.80 | 69.46 | 67.99 | 68.51 | 292,866 | -0.26(-0.38%) |
Dec 23, 2011 | 68.57 | 68.86 | 67.48 | 68.77 | 346,206 | +0.74(+1.09%) |
Dec 21, 2011 | 66.96 | 68.12 | 66.26 | 68.03 | 819,568 | +0.90(+1.34%) |
Dec 20, 2011 | 65.34 | 67.32 | 65.24 | 67.13 | 672,947 | +3.37(+5.29%) |
Dec 19, 2011 | 66.82 | 66.82 | 63.52 | 63.76 | 457,197 | -2.43(-3.66%) |
Dec 16, 2011 | 64.10 | 66.43 | 63.52 | 66.18 | 1,556,325 | +2.52(+3.96%) |
Dec 15, 2011 | 65.06 | 65.54 | 62.90 | 63.66 | 1,101,785 | -0.16(-0.25%) |
Dec 14, 2011 | 64.00 | 65.42 | 63.22 | 63.82 | 1,462,833 | -3.62(-5.37%) |
Dec 13, 2011 | 68.77 | 70.25 | 66.50 | 67.45 | 1,086,522 | -0.60(-0.88%) |
Dec 12, 2011 | 69.97 | 69.97 | 66.30 | 68.05 | 822,211 | -3.43(-4.80%) |
Dec 09, 2011 | 69.69 | 71.82 | 69.15 | 71.47 | 785,013 | +2.34(+3.39%) |
Dec 08, 2011 | 71.85 | 72.94 | 68.81 | 69.13 | 973,334 | -3.29(-4.54%) |
Dec 07, 2011 | 73.78 | 73.78 | 71.57 | 72.42 | 422,286 | -1.76(-2.37%) |
Dec 06, 2011 | 75.26 | 75.44 | 73.40 | 74.18 | 541,656 | -0.87(-1.16%) |
Dec 05, 2011 | 75.47 | 76.78 | 74.05 | 75.05 | 794,095 | +1.56(+2.13%) |
Dec 02, 2011 | 74.58 | 75.46 | 72.98 | 73.49 | 679,009 | -0.02(-0.03%) |
Dec 01, 2011 | 74.08 | 75.00 | 72.86 | 73.51 | 942,440 | -0.94(-1.26%) |
Nov 30, 2011 | 73.85 | 75.16 | 73.36 | 74.44 | 1,224,266 | +3.29(+4.62%) |
Nov 29, 2011 | 69.87 | 72.34 | 69.35 | 71.16 | 1,084,876 | +1.30(+1.86%) |
Nov 28, 2011 | 68.89 | 70.42 | 68.76 | 69.85 | 697,452 | +3.96(+6.01%) |
Nov 25, 2011 | 66.93 | 67.59 | 65.87 | 65.89 | 224,776 | -1.11(-1.66%) |
Nov 23, 2011 | 68.56 | 69.06 | 66.60 | 67.01 | 576,280 | -2.60(-3.74%) |
Nov 22, 2011 | 70.43 | 71.45 | 68.79 | 69.61 | 842,710 | -0.93(-1.31%) |
Nov 21, 2011 | 71.87 | 71.87 | 69.32 | 70.54 | 751,374 | -2.75(-3.76%) |
Nov 18, 2011 | 75.11 | 75.47 | 72.06 | 73.29 | 1,044,815 | -1.19(-1.60%) |
Nov 17, 2011 | 77.80 | 77.82 | 73.60 | 74.48 | 1,331,776 | -3.73(-4.77%) |
Nov 16, 2011 | 78.06 | 81.56 | 77.28 | 78.21 | 1,137,443 | -0.07(-0.10%) |
Nov 15, 2011 | 77.08 | 78.88 | 76.69 | 78.28 | 678,380 | +1.04(+1.35%) |
Nov 14, 2011 | 77.53 | 78.44 | 75.88 | 77.24 | 744,636 | -0.93(-1.19%) |
Nov 11, 2011 | 78.01 | 79.85 | 77.68 | 78.17 | 639,809 | +1.06(+1.37%) |
Nov 10, 2011 | 75.93 | 77.60 | 74.17 | 77.11 | 909,412 | +2.73(+3.66%) |
Nov 09, 2011 | 76.03 | 76.79 | 74.07 | 74.39 | 1,077,587 | -4.29(-5.45%) |
Nov 08, 2011 | 78.80 | 79.03 | 76.29 | 78.68 | 1,006,492 | +0.33(+0.42%) |
Nov 07, 2011 | 78.98 | 80.32 | 76.83 | 78.35 | 913,929 | -0.51(-0.64%) |
Nov 04, 2011 | 77.80 | 79.30 | 76.58 | 78.85 | 609,928 | +0.44(+0.56%) |
Nov 03, 2011 | 78.40 | 78.96 | 75.45 | 78.41 | 941,698 | +1.50(+1.95%) |
Nov 02, 2011 | 75.85 | 78.25 | 74.90 | 76.92 | 1,904,091 | +3.01(+4.07%) |
Nov 01, 2011 | 70.30 | 74.86 | 68.82 | 73.91 | 4,552,933 | -3.74(-4.81%) |
Oct 31, 2011 | 79.30 | 79.54 | 76.06 | 77.65 | 1,581,754 | -3.06(-3.79%) |
Oct 28, 2011 | 80.48 | 82.71 | 79.76 | 80.71 | 1,688,169 | -0.63(-0.77%) |
Oct 27, 2011 | 80.14 | 82.88 | 79.37 | 81.34 | 2,026,749 | +3.40(+4.36%) |
Oct 26, 2011 | 74.94 | 78.70 | 74.26 | 77.94 | 1,331,956 | +4.04(+5.46%) |
Oct 25, 2011 | 75.88 | 76.08 | 73.67 | 73.90 | 830,474 | -2.50(-3.27%) |
Oct 24, 2011 | 74.33 | 76.78 | 74.20 | 76.40 | 1,042,688 | +2.52(+3.41%) |
Oct 21, 2011 | 71.37 | 73.98 | 71.37 | 73.88 | 1,081,049 | +4.06(+5.81%) |
Oct 20, 2011 | 70.29 | 70.59 | 68.15 | 69.83 | 691,529 | -0.54(-0.77%) |
Oct 19, 2011 | 70.62 | 72.63 | 69.66 | 70.37 | 1,052,309 | -0.62(-0.87%) |
Oct 18, 2011 | 67.04 | 71.42 | 65.52 | 70.99 | 1,309,830 | +4.26(+6.39%) |
Oct 17, 2011 | 66.87 | 67.76 | 66.13 | 66.73 | 994,354 | -0.16(-0.24%) |
Oct 14, 2011 | 65.37 | 67.03 | 64.51 | 66.89 | 938,531 | +2.52(+3.91%) |
Oct 13, 2011 | 63.19 | 64.83 | 61.53 | 64.37 | 877,708 | +0.43(+0.67%) |
Oct 12, 2011 | 62.33 | 65.45 | 62.13 | 63.94 | 1,224,401 | +2.46(+4.01%) |
Oct 11, 2011 | 61.23 | 63.65 | 61.07 | 61.47 | 791,553 | -0.49(-0.79%) |
Oct 10, 2011 | 60.58 | 62.54 | 59.65 | 61.96 | 587,454 | +3.13(+5.32%) |
Oct 07, 2011 | 60.64 | 61.12 | 58.06 | 58.83 | 617,731 | -1.64(-2.71%) |
Oct 06, 2011 | 60.07 | 60.70 | 58.97 | 60.47 | 1,040,998 | +2.30(+3.96%) |
Oct 05, 2011 | 55.69 | 58.48 | 53.86 | 58.17 | 1,052,707 | +2.58(+4.63%) |
Oct 04, 2011 | 52.55 | 55.69 | 50.06 | 55.59 | 1,651,330 | +1.96(+3.65%) |
Oct 03, 2011 | 55.77 | 57.24 | 53.59 | 53.63 | 1,168,809 | -3.17(-5.57%) |
Sep 30, 2011 | 59.55 | 59.55 | 56.76 | 56.80 | 1,483,835 | -4.14(-6.79%) |
Sep 29, 2011 | 63.31 | 63.31 | 59.13 | 60.94 | 955,156 | -0.17(-0.28%) |
Sep 28, 2011 | 65.02 | 65.42 | 60.95 | 61.11 | 760,006 | -3.76(-5.80%) |
Sep 27, 2011 | 63.07 | 67.02 | 62.45 | 64.87 | 1,375,857 | +3.19(+5.18%) |
Sep 26, 2011 | 59.89 | 61.82 | 56.68 | 61.68 | 1,435,883 | +2.34(+3.95%) |
Sep 23, 2011 | 61.75 | 61.75 | 58.18 | 59.34 | 1,793,558 | -2.61(-4.22%) |
Sep 22, 2011 | 65.36 | 65.68 | 60.55 | 61.95 | 1,491,358 | -6.23(-9.13%) |
Sep 21, 2011 | 69.91 | 72.36 | 68.03 | 68.18 | 979,187 | -3.92(-5.44%) |
Sep 20, 2011 | 75.43 | 75.69 | 71.88 | 72.10 | 1,072,305 | -2.50(-3.35%) |
Sep 19, 2011 | 73.19 | 75.64 | 70.91 | 74.60 | 881,355 | -0.19(-0.25%) |
Sep 16, 2011 | 74.10 | 74.92 | 72.59 | 74.79 | 1,430,228 | +0.82(+1.11%) |
Sep 15, 2011 | 72.92 | 74.29 | 72.36 | 73.97 | 791,595 | +2.30(+3.21%) |
Sep 14, 2011 | 71.07 | 72.25 | 68.91 | 71.66 | 714,247 | +1.04(+1.47%) |
Sep 13, 2011 | 69.80 | 70.88 | 68.38 | 70.62 | 871,847 | +1.08(+1.55%) |
Sep 12, 2011 | 67.91 | 69.76 | 67.23 | 69.55 | 688,580 | +0.32(+0.46%) |
Sep 09, 2011 | 69.93 | 71.58 | 68.57 | 69.23 | 1,165,003 | -2.06(-2.89%) |
Sep 08, 2011 | 70.85 | 72.53 | 70.49 | 71.29 | 662,366 | -0.17(-0.24%) |
Sep 07, 2011 | 70.32 | 71.50 | 70.12 | 71.46 | 588,103 | +2.78(+4.05%) |
Sep 06, 2011 | 66.38 | 68.85 | 65.77 | 68.67 | 793,486 | -0.47(-0.68%) |
Sep 02, 2011 | 69.76 | 70.30 | 68.37 | 69.14 | 739,653 | -2.50(-3.49%) |
Sep 01, 2011 | 72.01 | 73.57 | 71.50 | 71.64 | 694,853 | +0.00(+0.00%) |
Aug 31, 2011 | 71.52 | 72.43 | 70.89 | 71.64 | 857,478 | +0.52(+0.74%) |
Aug 30, 2011 | 68.81 | 71.53 | 68.17 | 71.12 | 782,612 | +1.63(+2.35%) |
Aug 29, 2011 | 68.49 | 69.59 | 67.70 | 69.49 | 739,060 | +2.22(+3.30%) |
Aug 26, 2011 | 63.69 | 67.42 | 62.88 | 67.27 | 960,207 | +3.08(+4.80%) |
Aug 25, 2011 | 65.90 | 66.78 | 63.96 | 64.19 | 1,326,091 | -1.22(-1.86%) |
Aug 24, 2011 | 65.72 | 66.94 | 64.45 | 65.41 | 1,492,695 | -0.84(-1.27%) |
Aug 23, 2011 | 63.59 | 66.25 | 62.62 | 66.25 | 1,312,350 | +3.09(+4.89%) |
Aug 22, 2011 | 67.92 | 67.92 | 62.92 | 63.16 | 1,205,552 | -2.58(-3.92%) |
Aug 19, 2011 | 66.82 | 68.22 | 65.68 | 65.73 | 1,105,596 | -2.17(-3.20%) |
Aug 18, 2011 | 72.11 | 72.39 | 67.12 | 67.91 | 1,493,009 | -6.83(-9.14%) |
Aug 17, 2011 | 74.80 | 76.69 | 73.75 | 74.73 | 620,522 | +0.97(+1.32%) |
Aug 16, 2011 | 73.79 | 75.00 | 72.99 | 73.76 | 850,874 | -1.33(-1.77%) |
Aug 15, 2011 | 72.46 | 75.24 | 72.16 | 75.09 | 855,565 | +3.64(+5.10%) |
Aug 12, 2011 | 72.99 | 74.10 | 70.79 | 71.45 | 940,866 | -0.78(-1.08%) |
Aug 11, 2011 | 68.99 | 73.24 | 68.06 | 72.22 | 1,617,732 | +3.97(+5.82%) |
Aug 10, 2011 | 67.47 | 71.65 | 66.87 | 68.25 | 1,272,586 | -0.38(-0.56%) |
Aug 09, 2011 | 70.30 | 68.83 | 63.81 | 68.64 | 1,711,193 | +3.39(+5.20%) |
Aug 08, 2011 | 70.30 | 71.02 | 62.34 | 65.25 | 2,646,529 | -8.57(-11.61%) |
Aug 05, 2011 | 74.96 | 75.75 | 70.89 | 73.82 | 2,525,898 | -0.22(-0.29%) |
Aug 04, 2011 | 77.08 | 78.92 | 73.73 | 74.03 | 2,775,087 | -3.77(-4.85%) |
Aug 03, 2011 | 77.98 | 79.81 | 76.33 | 77.81 | 1,948,326 | +0.23(+0.30%) |
Aug 02, 2011 | 78.44 | 80.12 | 76.65 | 77.57 | 4,145,352 | +6.81(+9.62%) |
Aug 01, 2011 | 71.88 | 71.88 | 68.58 | 70.76 | 1,354,010 | +0.20(+0.28%) |
Jul 29, 2011 | 69.45 | 71.34 | 69.41 | 70.57 | 921,608 | -0.37(-0.53%) |
Jul 28, 2011 | 71.79 | 72.79 | 70.74 | 70.94 | 954,528 | -1.07(-1.48%) |
Jul 27, 2011 | 72.83 | 73.27 | 71.45 | 72.01 | 600,861 | -1.62(-2.20%) |
Jul 26, 2011 | 73.85 | 74.45 | 73.19 | 73.63 | 632,819 | -0.23(-0.32%) |
Jul 25, 2011 | 73.53 | 74.56 | 73.05 | 73.86 | 567,346 | -0.41(-0.55%) |
Jul 22, 2011 | 73.79 | 74.38 | 73.77 | 74.27 | 515,588 | +0.14(+0.19%) |
Jul 21, 2011 | 74.12 | 75.68 | 73.71 | 74.13 | 828,184 | +0.65(+0.88%) |
Jul 20, 2011 | 74.22 | 74.35 | 73.11 | 73.49 | 701,914 | -0.44(-0.60%) |
Jul 19, 2011 | 72.46 | 74.10 | 72.45 | 73.93 | 1,385,076 | +2.14(+2.99%) |
Jul 18, 2011 | 72.34 | 72.34 | 70.68 | 71.78 | 806,438 | -1.05(-1.44%) |
Jul 15, 2011 | 71.10 | 73.88 | 71.09 | 72.83 | 2,367,460 | +5.27(+7.80%) |
Jul 14, 2011 | 69.11 | 69.14 | 67.30 | 67.56 | 774,974 | -1.02(-1.49%) |
Jul 13, 2011 | 68.28 | 70.11 | 68.15 | 68.58 | 921,561 | +0.65(+0.95%) |
Jul 12, 2011 | 67.62 | 68.73 | 67.50 | 67.93 | 1,017,914 | +0.01(+0.01%) |
Jul 11, 2011 | 69.52 | 69.62 | 67.63 | 67.93 | 658,110 | -2.78(-3.93%) |
Jul 08, 2011 | 69.40 | 71.19 | 69.31 | 70.71 | 911,070 | -0.15(-0.21%) |
Jul 07, 2011 | 70.11 | 71.32 | 69.71 | 70.86 | 1,170,720 | +2.38(+3.47%) |
Jul 06, 2011 | 69.31 | 69.31 | 67.23 | 68.48 | 1,591,431 | -0.83(-1.20%) |
Jul 05, 2011 | 69.33 | 70.98 | 69.04 | 69.31 | 946,222 | +0.18(+0.26%) |
Jul 01, 2011 | 68.63 | 69.53 | 67.15 | 69.13 | 940,678 | +0.32(+0.46%) |
Jun 30, 2011 | 68.12 | 69.33 | 67.70 | 68.81 | 1,624,854 | +0.97(+1.44%) |
Jun 29, 2011 | 63.14 | 68.22 | 63.14 | 67.84 | 2,905,845 | +5.38(+8.62%) |
Jun 28, 2011 | 60.88 | 62.47 | 60.84 | 62.46 | 1,297,996 | +2.04(+3.38%) |
Jun 27, 2011 | 60.87 | 61.03 | 59.95 | 60.41 | 787,538 | -0.81(-1.33%) |
Jun 24, 2011 | 62.08 | 62.72 | 61.03 | 61.23 | 663,404 | -0.94(-1.51%) |
Jun 23, 2011 | 61.24 | 62.27 | 59.98 | 62.17 | 1,463,329 | -0.30(-0.48%) |
Jun 22, 2011 | 62.62 | 63.72 | 62.41 | 62.47 | 574,219 | -0.28(-0.45%) |
Jun 21, 2011 | 59.73 | 62.79 | 59.73 | 62.75 | 1,006,648 | +3.77(+6.40%) |
Jun 20, 2011 | 58.25 | 59.00 | 58.24 | 58.97 | 676,515 | +0.04(+0.06%) |
Jun 17, 2011 | 60.39 | 60.41 | 58.66 | 58.93 | 1,627,681 | -0.86(-1.44%) |
Jun 16, 2011 | 58.93 | 59.85 | 58.34 | 59.80 | 1,757,736 | +0.75(+1.27%) |
Jun 15, 2011 | 60.47 | 60.92 | 57.47 | 59.05 | 2,129,184 | -2.18(-3.56%) |
Jun 14, 2011 | 61.29 | 62.67 | 60.98 | 61.23 | 1,048,905 | +0.73(+1.21%) |
Jun 13, 2011 | 62.18 | 62.65 | 59.33 | 60.50 | 979,699 | -1.31(-2.12%) |
Jun 10, 2011 | 62.92 | 63.20 | 61.37 | 61.81 | 886,767 | -1.56(-2.47%) |
Jun 09, 2011 | 63.67 | 64.20 | 63.16 | 63.37 | 762,001 | +0.11(+0.18%) |
Jun 08, 2011 | 63.16 | 64.66 | 63.04 | 63.26 | 889,486 | +0.08(+0.13%) |
Jun 07, 2011 | 63.17 | 64.36 | 62.40 | 63.18 | 1,179,300 | +0.30(+0.48%) |
Jun 06, 2011 | 64.98 | 65.24 | 62.55 | 62.88 | 1,498,619 | -2.37(-3.63%) |
Jun 03, 2011 | 63.09 | 65.99 | 62.78 | 65.25 | 1,297,129 | +5.62(+9.42%) |
May 24, 2011 | 59.13 | 60.82 | 58.87 | 59.63 | 765,161 | +0.96(+1.64%) |
May 23, 2011 | 59.44 | 59.53 | 58.20 | 58.66 | 950,416 | -2.47(-4.04%) |
May 20, 2011 | 60.04 | 61.78 | 59.37 | 61.14 | 859,761 | +0.90(+1.49%) |
May 19, 2011 | 60.61 | 61.05 | 59.37 | 60.24 | 753,412 | +0.06(+0.09%) |
May 18, 2011 | 58.51 | 61.06 | 58.51 | 60.18 | 1,088,757 | +1.85(+3.18%) |
May 17, 2011 | 58.93 | 59.62 | 57.65 | 58.33 | 1,382,872 | -1.11(-1.87%) |
May 16, 2011 | 59.52 | 61.08 | 58.71 | 59.44 | 952,790 | -0.43(-0.72%) |
May 13, 2011 | 60.33 | 60.61 | 58.94 | 59.87 | 671,875 | -0.30(-0.50%) |
May 12, 2011 | 60.11 | 61.37 | 58.96 | 60.17 | 1,184,832 | -0.54(-0.89%) |
May 11, 2011 | 62.68 | 63.11 | 59.67 | 60.71 | 1,375,429 | -2.52(-3.98%) |
May 10, 2011 | 63.50 | 63.83 | 62.46 | 63.23 | 1,196,400 | -0.24(-0.38%) |
May 09, 2011 | 61.39 | 63.61 | 61.39 | 63.48 | 1,415,240 | +2.36(+3.86%) |
May 06, 2011 | 60.63 | 62.85 | 60.17 | 61.12 | 1,846,026 | +1.41(+2.37%) |
May 05, 2011 | 61.01 | 62.18 | 59.00 | 59.70 | 1,836,105 | -2.15(-3.48%) |
May 04, 2011 | 64.00 | 64.01 | 61.34 | 61.86 | 1,140,785 | -2.15(-3.36%) |
May 03, 2011 | 69.11 | 69.11 | 62.03 | 64.01 | 3,507,642 | -6.00(-8.57%) |