Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 70.42 | 70.52 | 70.04 | 70.30 | 6,247,652 | +0.05(+0.07%) |
Apr 27, 2012 | 69.42 | 70.36 | 69.11 | 70.25 | 9,408,611 | +1.12(+1.62%) |
Apr 26, 2012 | 68.49 | 69.31 | 68.49 | 69.13 | 6,572,436 | +0.44(+0.64%) |
Apr 25, 2012 | 68.64 | 68.71 | 68.38 | 68.69 | 7,900,413 | +0.45(+0.67%) |
Apr 24, 2012 | 68.54 | 68.86 | 67.92 | 68.24 | 8,627,056 | -0.43(-0.63%) |
Apr 23, 2012 | 69.10 | 69.21 | 68.42 | 68.67 | 7,232,277 | -0.54(-0.78%) |
Apr 20, 2012 | 69.91 | 70.53 | 69.01 | 69.21 | 15,284,218 | +0.48(+0.69%) |
Apr 19, 2012 | 70.09 | 70.15 | 67.91 | 68.74 | 19,321,614 | -1.49(-2.12%) |
Apr 18, 2012 | 69.99 | 70.69 | 69.99 | 70.22 | 7,469,446 | +0.17(+0.24%) |
Apr 17, 2012 | 69.92 | 70.40 | 69.91 | 70.06 | 10,524,602 | +0.38(+0.55%) |
Apr 16, 2012 | 70.04 | 70.63 | 69.49 | 69.67 | 8,644,319 | -0.28(-0.40%) |
Apr 13, 2012 | 70.35 | 70.56 | 69.95 | 69.96 | 7,253,808 | -0.49(-0.69%) |
Apr 12, 2012 | 71.22 | 71.24 | 70.23 | 70.44 | 7,989,505 | -0.66(-0.93%) |
Apr 11, 2012 | 70.91 | 71.23 | 70.34 | 71.10 | 8,825,032 | +0.64(+0.91%) |
Apr 10, 2012 | 71.26 | 71.26 | 70.20 | 70.46 | 10,509,160 | -0.87(-1.22%) |
Apr 09, 2012 | 70.51 | 71.78 | 70.44 | 71.33 | 9,268,345 | +0.19(+0.26%) |
Apr 05, 2012 | 70.07 | 71.18 | 70.03 | 71.15 | 7,581,311 | +0.82(+1.17%) |
Apr 04, 2012 | 70.88 | 71.11 | 70.09 | 70.32 | 10,767,669 | -1.39(-1.93%) |
Apr 03, 2012 | 70.92 | 71.72 | 70.92 | 71.71 | 7,515,851 | +0.75(+1.06%) |
Apr 02, 2012 | 70.57 | 71.28 | 70.47 | 70.96 | 6,379,958 | +0.19(+0.26%) |
Mar 30, 2012 | 70.61 | 70.88 | 70.53 | 70.77 | 6,142,874 | +0.33(+0.47%) |
Mar 29, 2012 | 69.94 | 70.48 | 69.93 | 70.44 | 5,688,197 | +0.40(+0.58%) |
Mar 28, 2012 | 70.35 | 70.58 | 70.02 | 70.04 | 7,007,460 | -0.19(-0.27%) |
Mar 27, 2012 | 70.19 | 70.58 | 70.03 | 70.22 | 6,755,813 | +0.27(+0.38%) |
Mar 26, 2012 | 69.37 | 70.00 | 69.33 | 69.96 | 7,823,470 | +1.02(+1.49%) |
Mar 23, 2012 | 69.19 | 69.21 | 68.63 | 68.93 | 8,374,887 | -0.18(-0.26%) |
Mar 22, 2012 | 69.35 | 69.60 | 69.09 | 69.11 | 10,702,740 | -0.66(-0.95%) |
Mar 21, 2012 | 70.36 | 70.57 | 69.78 | 69.78 | 8,370,369 | -0.67(-0.95%) |
Mar 20, 2012 | 70.31 | 70.59 | 70.03 | 70.45 | 6,594,028 | -0.06(-0.08%) |
Mar 19, 2012 | 70.24 | 70.77 | 70.21 | 70.50 | 6,424,014 | +0.05(+0.07%) |
Mar 16, 2012 | 71.00 | 71.10 | 70.39 | 70.45 | 10,171,422 | -0.27(-0.39%) |
Mar 15, 2012 | 70.09 | 70.84 | 70.09 | 70.73 | 7,995,478 | +0.54(+0.77%) |
Mar 14, 2012 | 69.75 | 70.30 | 69.75 | 70.19 | 9,992,829 | +0.37(+0.53%) |
Mar 13, 2012 | 69.97 | 70.19 | 69.52 | 69.82 | 8,750,544 | +0.09(+0.12%) |
Mar 12, 2012 | 70.01 | 70.32 | 69.67 | 69.73 | 6,241,630 | -0.13(-0.19%) |
Mar 09, 2012 | 70.30 | 70.41 | 69.64 | 69.86 | 10,824,405 | -0.09(-0.12%) |
Mar 08, 2012 | 69.98 | 70.45 | 69.59 | 69.95 | 23,343,636 | -2.32(-3.21%) |
Mar 07, 2012 | 72.14 | 72.46 | 71.81 | 72.27 | 8,032,538 | +0.21(+0.29%) |
Mar 06, 2012 | 71.55 | 72.29 | 71.49 | 72.06 | 9,289,621 | -0.04(-0.05%) |
Mar 05, 2012 | 71.72 | 72.39 | 71.31 | 72.10 | 8,715,992 | +0.32(+0.44%) |
Mar 02, 2012 | 71.62 | 71.88 | 71.39 | 71.78 | 5,976,799 | +0.18(+0.25%) |
Mar 01, 2012 | 71.62 | 71.91 | 71.52 | 71.60 | 5,665,031 | -0.02(-0.03%) |
Feb 29, 2012 | 72.04 | 72.06 | 71.61 | 71.62 | 7,569,804 | -0.36(-0.50%) |
Feb 28, 2012 | 71.98 | 72.21 | 71.78 | 71.98 | 6,051,633 | +0.09(+0.12%) |
Feb 27, 2012 | 71.66 | 72.17 | 71.28 | 71.90 | 5,645,591 | +0.03(+0.04%) |
Feb 24, 2012 | 72.18 | 72.18 | 71.67 | 71.87 | 5,111,674 | -0.35(-0.49%) |
Feb 23, 2012 | 72.22 | 72.38 | 71.93 | 72.22 | 5,815,957 | +0.11(+0.15%) |
Feb 22, 2012 | 71.75 | 72.18 | 71.75 | 72.11 | 5,470,220 | +0.12(+0.17%) |
Feb 21, 2012 | 71.72 | 72.18 | 71.64 | 71.99 | 6,246,306 | +0.36(+0.50%) |
Feb 17, 2012 | 71.40 | 71.82 | 71.22 | 71.63 | 6,884,018 | +0.52(+0.74%) |
Feb 16, 2012 | 70.46 | 71.24 | 70.46 | 71.11 | 5,578,345 | +0.47(+0.66%) |
Feb 15, 2012 | 71.40 | 71.46 | 70.43 | 70.64 | 7,342,966 | -0.67(-0.94%) |
Feb 14, 2012 | 71.29 | 71.38 | 70.89 | 71.32 | 4,914,501 | -0.07(-0.10%) |
Feb 13, 2012 | 71.44 | 71.58 | 71.12 | 71.39 | 4,147,305 | +0.13(+0.18%) |
Feb 10, 2012 | 71.30 | 71.40 | 70.88 | 71.26 | 5,409,440 | -0.37(-0.52%) |
Feb 09, 2012 | 71.68 | 71.97 | 71.42 | 71.63 | 5,036,720 | -0.04(-0.06%) |
Feb 08, 2012 | 72.44 | 72.56 | 71.35 | 71.67 | 7,584,572 | -0.62(-0.85%) |
Feb 07, 2012 | 71.33 | 72.48 | 71.32 | 72.29 | 8,410,643 | +1.02(+1.43%) |
Feb 06, 2012 | 71.61 | 71.64 | 71.17 | 71.27 | 4,866,809 | -0.37(-0.52%) |
Feb 03, 2012 | 71.05 | 71.83 | 70.95 | 71.65 | 7,818,156 | +1.00(+1.41%) |
Feb 02, 2012 | 70.39 | 70.79 | 70.39 | 70.65 | 5,561,103 | +0.16(+0.22%) |
Feb 01, 2012 | 71.25 | 71.27 | 70.46 | 70.49 | 8,572,478 | -0.47(-0.66%) |
Jan 31, 2012 | 70.95 | 71.11 | 70.39 | 70.96 | 9,161,378 | +0.26(+0.36%) |
Jan 30, 2012 | 70.23 | 70.79 | 69.99 | 70.70 | 8,521,279 | +0.00(+0.00%) |
Jan 27, 2012 | 70.61 | 70.88 | 70.46 | 70.70 | 7,169,977 | -0.35(-0.49%) |
Jan 26, 2012 | 71.31 | 71.43 | 70.70 | 71.05 | 6,407,722 | -0.04(-0.05%) |
Jan 25, 2012 | 70.50 | 71.29 | 70.24 | 71.09 | 10,530,566 | +0.34(+0.49%) |
Jan 24, 2012 | 72.37 | 72.37 | 70.50 | 70.74 | 16,247,243 | -1.58(-2.18%) |
Jan 23, 2012 | 72.86 | 72.99 | 71.67 | 72.32 | 8,457,745 | -0.57(-0.78%) |
Jan 20, 2012 | 72.63 | 73.23 | 72.55 | 72.89 | 7,859,270 | +0.34(+0.47%) |
Jan 19, 2012 | 72.91 | 72.93 | 72.14 | 72.54 | 6,649,005 | -0.21(-0.30%) |
Jan 18, 2012 | 72.28 | 72.98 | 72.17 | 72.76 | 6,762,061 | +0.72(+1.00%) |
Jan 17, 2012 | 72.06 | 72.50 | 71.67 | 72.03 | 6,359,291 | +0.14(+0.20%) |
Jan 13, 2012 | 71.77 | 71.95 | 71.36 | 71.89 | 5,771,641 | -0.16(-0.22%) |
Jan 12, 2012 | 71.90 | 72.10 | 71.69 | 72.05 | 5,615,188 | +0.46(+0.64%) |
Jan 11, 2012 | 71.37 | 71.72 | 71.17 | 71.59 | 6,452,481 | +0.16(+0.23%) |
Jan 10, 2012 | 71.81 | 71.96 | 71.17 | 71.42 | 7,085,238 | +0.04(+0.06%) |
Jan 09, 2012 | 72.27 | 72.31 | 71.29 | 71.38 | 6,188,889 | -0.69(-0.95%) |
Jan 06, 2012 | 71.70 | 72.19 | 71.55 | 72.07 | 9,457,622 | +0.55(+0.77%) |
Jan 05, 2012 | 71.26 | 71.93 | 70.69 | 71.52 | 11,395,672 | +0.32(+0.44%) |
Jan 04, 2012 | 71.00 | 71.85 | 70.75 | 71.20 | 9,428,077 | -0.67(-0.94%) |
Dec 30, 2011 | 72.22 | 72.22 | 71.83 | 71.88 | 4,131,742 | -0.34(-0.48%) |
Dec 29, 2011 | 71.46 | 72.36 | 71.35 | 72.22 | 5,553,750 | +0.88(+1.24%) |
Dec 28, 2011 | 72.16 | 72.18 | 71.25 | 71.34 | 4,315,808 | -0.69(-0.96%) |
Dec 27, 2011 | 71.76 | 72.23 | 71.64 | 72.03 | 4,233,174 | +0.29(+0.40%) |
Dec 23, 2011 | 70.81 | 71.75 | 70.75 | 71.75 | 4,908,970 | +0.68(+0.96%) |
Dec 21, 2011 | 70.91 | 71.28 | 70.71 | 71.07 | 7,545,610 | +0.27(+0.38%) |
Dec 20, 2011 | 70.26 | 70.87 | 70.16 | 70.79 | 8,314,073 | +1.13(+1.62%) |
Dec 19, 2011 | 70.15 | 70.47 | 69.48 | 69.66 | 7,195,791 | -0.18(-0.26%) |
Dec 16, 2011 | 70.59 | 70.65 | 69.55 | 69.84 | 12,378,799 | -0.47(-0.66%) |
Dec 15, 2011 | 70.57 | 70.77 | 70.11 | 70.31 | 7,751,259 | +0.38(+0.54%) |
Dec 14, 2011 | 70.03 | 70.54 | 69.60 | 69.93 | 8,859,752 | -0.28(-0.40%) |
Dec 13, 2011 | 70.74 | 70.89 | 70.03 | 70.21 | 9,578,826 | -0.34(-0.49%) |
Dec 12, 2011 | 69.97 | 70.59 | 69.63 | 70.55 | 8,102,902 | +0.32(+0.46%) |
Dec 09, 2011 | 69.97 | 70.51 | 69.93 | 70.23 | 7,986,351 | +0.80(+1.15%) |
Dec 08, 2011 | 69.51 | 70.41 | 69.29 | 69.43 | 11,334,955 | +0.34(+0.49%) |
Dec 07, 2011 | 68.65 | 69.24 | 68.42 | 69.10 | 7,171,744 | +0.32(+0.46%) |
Dec 06, 2011 | 68.39 | 68.97 | 67.93 | 68.78 | 7,464,745 | +0.47(+0.69%) |
Dec 05, 2011 | 69.07 | 69.20 | 68.11 | 68.31 | 8,245,348 | -0.25(-0.37%) |
Dec 02, 2011 | 69.04 | 69.11 | 68.29 | 68.56 | 5,617,222 | +0.14(+0.21%) |
Dec 01, 2011 | 68.37 | 68.69 | 68.21 | 68.42 | 6,784,364 | -0.01(-0.02%) |
Nov 30, 2011 | 67.95 | 68.44 | 67.80 | 68.43 | 10,719,834 | +1.48(+2.20%) |
Nov 29, 2011 | 67.01 | 67.19 | 66.70 | 66.95 | 7,883,294 | +0.29(+0.43%) |
Nov 28, 2011 | 66.26 | 66.83 | 66.18 | 66.67 | 8,580,507 | +1.18(+1.80%) |
Nov 25, 2011 | 65.32 | 65.74 | 65.27 | 65.49 | 3,449,025 | +0.16(+0.25%) |
Nov 23, 2011 | 65.64 | 65.77 | 65.20 | 65.32 | 6,408,114 | -0.55(-0.84%) |
Nov 22, 2011 | 65.34 | 66.23 | 65.28 | 65.88 | 6,603,897 | +0.26(+0.40%) |
Nov 21, 2011 | 65.44 | 65.86 | 64.86 | 65.61 | 8,254,418 | -0.33(-0.50%) |
Nov 18, 2011 | 65.81 | 66.13 | 65.55 | 65.94 | 6,738,712 | +0.32(+0.49%) |
Nov 17, 2011 | 66.23 | 66.52 | 65.22 | 65.62 | 7,643,574 | -0.61(-0.92%) |
Nov 16, 2011 | 66.77 | 67.07 | 66.18 | 66.23 | 5,505,165 | -0.94(-1.40%) |
Nov 15, 2011 | 66.75 | 67.48 | 66.62 | 67.17 | 7,843,773 | +0.29(+0.44%) |
Nov 14, 2011 | 67.09 | 67.41 | 66.74 | 66.88 | 4,545,596 | -0.50(-0.74%) |
Nov 11, 2011 | 66.79 | 67.51 | 66.74 | 67.38 | 6,223,856 | +1.07(+1.61%) |
Nov 10, 2011 | 66.33 | 66.48 | 65.84 | 66.31 | 5,891,815 | +0.43(+0.66%) |
Nov 09, 2011 | 66.42 | 66.81 | 65.66 | 65.88 | 9,374,732 | -1.39(-2.06%) |
Nov 08, 2011 | 67.52 | 67.87 | 66.72 | 67.26 | 10,119,578 | -0.01(-0.02%) |
Nov 07, 2011 | 66.78 | 67.34 | 66.28 | 67.28 | 6,482,263 | +0.58(+0.86%) |
Nov 04, 2011 | 66.01 | 66.72 | 65.63 | 66.70 | 7,897,180 | +0.58(+0.87%) |
Nov 03, 2011 | 66.01 | 66.23 | 65.61 | 66.13 | 7,376,996 | +0.33(+0.51%) |
Nov 02, 2011 | 65.65 | 66.01 | 65.18 | 65.79 | 7,624,869 | +0.44(+0.67%) |
Nov 01, 2011 | 65.64 | 66.40 | 65.21 | 65.35 | 9,152,028 | -0.67(-1.01%) |
Oct 31, 2011 | 65.97 | 66.61 | 65.97 | 66.02 | 6,391,344 | -0.31(-0.47%) |
Oct 28, 2011 | 66.48 | 66.59 | 65.77 | 66.33 | 6,951,546 | -0.16(-0.24%) |
Oct 27, 2011 | 66.35 | 66.72 | 65.42 | 66.49 | 9,857,598 | +1.23(+1.88%) |
Oct 26, 2011 | 65.69 | 65.89 | 64.61 | 65.26 | 9,910,052 | +0.01(+0.01%) |
Oct 25, 2011 | 65.32 | 66.03 | 65.02 | 65.25 | 9,093,025 | -0.17(-0.26%) |
Oct 24, 2011 | 65.47 | 65.64 | 64.99 | 65.42 | 9,357,858 | -0.22(-0.34%) |
Oct 21, 2011 | 64.86 | 65.74 | 64.77 | 65.64 | 16,993,022 | +2.35(+3.72%) |
Oct 20, 2011 | 63.99 | 64.10 | 62.84 | 63.29 | 9,801,494 | -0.43(-0.68%) |
Oct 19, 2011 | 63.94 | 64.44 | 63.50 | 63.72 | 7,990,643 | -0.01(-0.02%) |
Oct 18, 2011 | 63.25 | 63.99 | 62.72 | 63.74 | 6,840,537 | +0.70(+1.11%) |
Oct 17, 2011 | 63.57 | 63.92 | 62.93 | 63.04 | 6,077,577 | -0.91(-1.42%) |
Oct 14, 2011 | 63.98 | 63.98 | 63.38 | 63.95 | 5,206,793 | +0.45(+0.71%) |
Oct 13, 2011 | 62.85 | 63.95 | 62.78 | 63.50 | 7,018,885 | +0.68(+1.08%) |
Oct 12, 2011 | 63.87 | 63.87 | 62.59 | 62.83 | 11,037,178 | -0.70(-1.10%) |
Oct 11, 2011 | 63.16 | 63.92 | 63.05 | 63.52 | 9,656,535 | +0.59(+0.94%) |
Oct 10, 2011 | 62.61 | 62.94 | 62.29 | 62.93 | 7,223,755 | +0.93(+1.50%) |
Oct 07, 2011 | 62.07 | 62.55 | 61.57 | 62.00 | 7,747,998 | +0.06(+0.10%) |
Oct 06, 2011 | 61.41 | 62.04 | 61.33 | 61.94 | 8,242,770 | +0.91(+1.49%) |
Oct 05, 2011 | 61.63 | 61.70 | 60.37 | 61.03 | 10,871,909 | -0.46(-0.75%) |
Oct 04, 2011 | 60.48 | 61.58 | 59.54 | 61.49 | 14,978,982 | +0.33(+0.53%) |
Oct 03, 2011 | 62.00 | 62.44 | 61.15 | 61.16 | 12,915,096 | -1.28(-2.05%) |
Sep 30, 2011 | 62.56 | 64.11 | 62.44 | 62.44 | 12,343,891 | -0.68(-1.08%) |
Sep 29, 2011 | 63.60 | 63.87 | 62.13 | 63.13 | 11,456,208 | +0.53(+0.85%) |
Sep 28, 2011 | 63.81 | 64.26 | 62.56 | 62.59 | 9,883,673 | -1.22(-1.91%) |
Sep 27, 2011 | 64.16 | 64.70 | 63.57 | 63.81 | 11,311,143 | +0.28(+0.45%) |
Sep 26, 2011 | 62.54 | 63.62 | 61.67 | 63.52 | 10,569,593 | +1.40(+2.25%) |
Sep 23, 2011 | 61.22 | 62.47 | 60.97 | 62.12 | 10,710,321 | +0.98(+1.60%) |
Sep 22, 2011 | 61.04 | 61.84 | 60.51 | 61.14 | 15,168,616 | -1.09(-1.75%) |
Sep 21, 2011 | 63.47 | 63.79 | 62.20 | 62.23 | 8,125,369 | -1.27(-2.00%) |
Sep 20, 2011 | 63.45 | 64.39 | 63.28 | 63.50 | 11,169,804 | +0.36(+0.56%) |
Sep 19, 2011 | 62.29 | 63.44 | 62.24 | 63.15 | 9,101,474 | +0.37(+0.59%) |
Sep 16, 2011 | 62.76 | 63.11 | 62.60 | 62.78 | 10,680,711 | +0.16(+0.25%) |
Sep 15, 2011 | 62.25 | 62.74 | 62.12 | 62.62 | 9,500,195 | +0.94(+1.52%) |
Sep 14, 2011 | 61.36 | 62.42 | 60.75 | 61.68 | 10,780,338 | +0.45(+0.73%) |
Sep 13, 2011 | 61.27 | 61.36 | 60.56 | 61.23 | 9,280,213 | -0.05(-0.08%) |
Sep 12, 2011 | 60.04 | 61.29 | 59.84 | 61.28 | 11,632,110 | +0.82(+1.36%) |
Sep 09, 2011 | 61.36 | 61.48 | 59.48 | 60.46 | 25,940,900 | -2.55(-4.04%) |
Sep 08, 2011 | 63.40 | 63.99 | 63.01 | 63.01 | 10,308,809 | -0.48(-0.76%) |
Sep 07, 2011 | 63.62 | 63.62 | 63.01 | 63.49 | 9,936,409 | +0.33(+0.53%) |
Sep 06, 2011 | 62.16 | 63.25 | 61.91 | 63.15 | 10,123,994 | -0.19(-0.30%) |
Sep 02, 2011 | 63.61 | 63.94 | 63.29 | 63.35 | 7,384,626 | -0.70(-1.09%) |
Sep 01, 2011 | 64.19 | 64.77 | 64.02 | 64.04 | 7,700,521 | -0.24(-0.38%) |
Aug 31, 2011 | 64.75 | 64.85 | 64.01 | 64.29 | 12,893,473 | -0.26(-0.41%) |
Aug 30, 2011 | 64.16 | 64.86 | 64.06 | 64.55 | 8,876,104 | +0.43(+0.67%) |
Aug 29, 2011 | 63.99 | 64.14 | 63.61 | 64.12 | 8,865,894 | +0.61(+0.96%) |
Aug 26, 2011 | 62.61 | 63.91 | 62.03 | 63.51 | 8,436,646 | +0.86(+1.38%) |
Aug 25, 2011 | 63.61 | 63.89 | 62.41 | 62.65 | 12,278,514 | -1.00(-1.58%) |
Aug 24, 2011 | 62.90 | 63.67 | 62.53 | 63.66 | 11,574,102 | +0.42(+0.67%) |
Aug 23, 2011 | 61.98 | 63.25 | 61.97 | 63.23 | 9,369,024 | +1.25(+2.02%) |
Aug 22, 2011 | 62.30 | 62.78 | 61.68 | 61.98 | 10,036,335 | +0.37(+0.61%) |
Aug 19, 2011 | 60.61 | 62.45 | 60.61 | 61.61 | 16,547,224 | +1.14(+1.89%) |
Aug 18, 2011 | 61.13 | 61.64 | 59.81 | 60.46 | 16,102,810 | -1.33(-2.16%) |
Aug 17, 2011 | 61.54 | 61.81 | 61.05 | 61.80 | 7,656,145 | +0.59(+0.96%) |
Aug 16, 2011 | 61.06 | 61.58 | 60.51 | 61.21 | 7,967,606 | -0.11(-0.17%) |
Aug 15, 2011 | 61.32 | 61.35 | 60.57 | 61.32 | 9,161,323 | +0.23(+0.37%) |
Aug 12, 2011 | 61.16 | 61.40 | 60.58 | 61.09 | 9,247,539 | +0.16(+0.26%) |
Aug 11, 2011 | 59.84 | 61.43 | 59.64 | 60.94 | 15,733,505 | +1.55(+2.62%) |
Aug 10, 2011 | 59.98 | 60.36 | 59.05 | 59.38 | 19,105,168 | -1.33(-2.19%) |
Aug 09, 2011 | 59.06 | 60.76 | 58.31 | 60.71 | 21,753,846 | +2.72(+4.69%) |
Aug 08, 2011 | 59.06 | 59.99 | 57.92 | 57.99 | 20,526,316 | -2.10(-3.49%) |
Aug 05, 2011 | 59.83 | 60.41 | 58.44 | 60.09 | 17,702,854 | +0.56(+0.95%) |
Aug 04, 2011 | 60.31 | 61.06 | 59.50 | 59.52 | 15,161,747 | -0.89(-1.47%) |
Aug 03, 2011 | 60.11 | 60.60 | 60.03 | 60.41 | 10,810,413 | +0.34(+0.56%) |
Aug 02, 2011 | 60.77 | 61.15 | 60.05 | 60.07 | 7,937,242 | -0.94(-1.54%) |
Aug 01, 2011 | 61.08 | 61.79 | 60.46 | 61.01 | 6,230,659 | -0.06(-0.10%) |
Jul 29, 2011 | 60.84 | 61.34 | 60.61 | 61.08 | 8,081,946 | -0.21(-0.35%) |
Jul 28, 2011 | 61.44 | 61.99 | 61.21 | 61.29 | 6,887,244 | -0.22(-0.36%) |
Jul 27, 2011 | 62.09 | 62.28 | 61.50 | 61.51 | 9,441,164 | -0.66(-1.06%) |
Jul 26, 2011 | 62.19 | 62.47 | 62.03 | 62.17 | 6,695,818 | -0.07(-0.11%) |
Jul 25, 2011 | 62.12 | 62.86 | 62.00 | 62.24 | 7,567,899 | -0.31(-0.50%) |
Jul 22, 2011 | 62.50 | 63.26 | 62.46 | 62.55 | 16,155,512 | +1.43(+2.33%) |
Jul 21, 2011 | 61.21 | 61.47 | 60.75 | 61.12 | 8,647,514 | +0.19(+0.31%) |
Jul 20, 2011 | 60.89 | 61.15 | 60.67 | 60.93 | 5,825,037 | +0.04(+0.07%) |
Jul 19, 2011 | 60.53 | 60.92 | 60.43 | 60.89 | 6,615,213 | +0.57(+0.95%) |
Jul 18, 2011 | 60.37 | 60.69 | 60.14 | 60.31 | 7,657,203 | -0.06(-0.09%) |
Jul 15, 2011 | 60.65 | 60.77 | 59.98 | 60.37 | 8,344,884 | -0.23(-0.38%) |
Jul 14, 2011 | 60.75 | 61.06 | 60.43 | 60.60 | 9,577,525 | +0.60(+1.00%) |
Jul 13, 2011 | 60.21 | 60.57 | 59.90 | 60.00 | 9,267,207 | -0.02(-0.04%) |
Jul 12, 2011 | 60.17 | 60.77 | 60.01 | 60.03 | 7,784,781 | -0.25(-0.42%) |
Jul 11, 2011 | 60.26 | 60.64 | 60.10 | 60.28 | 7,487,643 | -0.18(-0.29%) |
Jul 08, 2011 | 60.46 | 60.67 | 60.21 | 60.46 | 7,362,791 | -0.32(-0.53%) |
Jul 07, 2011 | 60.74 | 60.94 | 60.50 | 60.78 | 8,597,721 | +0.14(+0.23%) |
Jul 06, 2011 | 60.48 | 60.94 | 60.24 | 60.64 | 8,226,661 | +0.16(+0.26%) |
Jul 05, 2011 | 60.32 | 60.73 | 60.27 | 60.48 | 7,211,050 | -0.01(-0.01%) |
Jul 01, 2011 | 59.44 | 60.59 | 59.43 | 60.49 | 8,254,269 | +0.94(+1.58%) |
Jun 30, 2011 | 59.82 | 59.97 | 59.50 | 59.55 | 7,034,090 | -0.18(-0.30%) |
Jun 29, 2011 | 59.62 | 59.79 | 59.39 | 59.73 | 10,167,453 | +0.16(+0.26%) |
Jun 28, 2011 | 58.24 | 59.62 | 58.21 | 59.57 | 12,098,883 | +1.43(+2.47%) |
Jun 27, 2011 | 57.57 | 58.27 | 57.57 | 58.14 | 6,412,413 | +0.34(+0.59%) |
Jun 24, 2011 | 58.12 | 58.37 | 57.72 | 57.80 | 9,157,558 | -0.32(-0.55%) |
Jun 23, 2011 | 57.96 | 58.15 | 57.49 | 58.12 | 9,454,461 | -0.25(-0.44%) |
Jun 22, 2011 | 58.51 | 58.68 | 58.25 | 58.37 | 6,435,640 | -0.11(-0.18%) |
Jun 21, 2011 | 58.46 | 58.67 | 58.26 | 58.48 | 8,238,094 | +0.08(+0.13%) |
Jun 20, 2011 | 58.26 | 58.42 | 58.23 | 58.40 | 6,786,011 | +0.12(+0.21%) |
Jun 17, 2011 | 58.07 | 58.42 | 57.81 | 58.28 | 10,307,753 | +0.50(+0.87%) |
Jun 16, 2011 | 57.48 | 57.86 | 57.14 | 57.78 | 7,446,490 | +0.40(+0.70%) |
Jun 15, 2011 | 57.36 | 57.84 | 57.29 | 57.38 | 7,580,079 | -0.16(-0.28%) |
Jun 14, 2011 | 57.25 | 57.81 | 57.07 | 57.54 | 7,428,228 | +0.52(+0.92%) |
Jun 13, 2011 | 56.80 | 57.43 | 56.78 | 57.02 | 6,195,888 | +0.26(+0.46%) |
Jun 10, 2011 | 57.36 | 57.48 | 56.70 | 56.76 | 7,740,009 | -0.64(-1.11%) |
Jun 09, 2011 | 57.31 | 57.64 | 56.94 | 57.39 | 6,428,355 | +0.08(+0.14%) |
Jun 08, 2011 | 56.63 | 57.56 | 56.50 | 57.31 | 11,139,660 | +0.01(+0.01%) |
Jun 07, 2011 | 57.24 | 58.08 | 57.19 | 57.31 | 10,275,676 | +0.31(+0.55%) |
Jun 06, 2011 | 56.92 | 57.54 | 56.81 | 57.00 | 8,713,391 | +0.11(+0.20%) |
Jun 03, 2011 | 56.57 | 57.17 | 56.51 | 56.88 | 8,144,381 | -1.05(-1.82%) |
May 24, 2011 | 57.94 | 58.24 | 57.77 | 57.93 | 9,000,517 | +0.10(+0.17%) |
May 23, 2011 | 57.16 | 57.98 | 57.13 | 57.84 | 9,347,998 | +0.12(+0.21%) |
May 20, 2011 | 58.04 | 58.08 | 57.48 | 57.72 | 6,836,530 | -0.13(-0.22%) |
May 19, 2011 | 57.21 | 57.93 | 57.04 | 57.84 | 8,407,677 | +0.71(+1.24%) |
May 18, 2011 | 56.72 | 57.14 | 56.59 | 57.14 | 6,240,276 | +0.40(+0.70%) |
May 17, 2011 | 56.57 | 56.99 | 56.39 | 56.74 | 9,242,092 | -0.15(-0.26%) |
May 16, 2011 | 56.39 | 56.96 | 56.39 | 56.88 | 8,908,299 | +0.28(+0.50%) |
May 13, 2011 | 56.50 | 56.72 | 56.35 | 56.60 | 7,449,515 | +0.06(+0.10%) |
May 12, 2011 | 55.59 | 56.58 | 55.46 | 56.55 | 9,116,515 | +0.81(+1.45%) |
May 11, 2011 | 55.86 | 56.06 | 55.50 | 55.74 | 6,143,107 | -0.14(-0.25%) |
May 10, 2011 | 55.75 | 55.98 | 55.57 | 55.88 | 6,247,070 | +0.28(+0.50%) |
May 09, 2011 | 55.71 | 55.96 | 55.44 | 55.60 | 8,965,242 | +0.43(+0.78%) |
May 06, 2011 | 55.26 | 55.64 | 55.14 | 55.17 | 8,675,879 | +0.07(+0.13%) |
May 05, 2011 | 55.27 | 55.51 | 54.82 | 55.10 | 9,145,768 | -0.33(-0.59%) |
May 04, 2011 | 55.32 | 55.60 | 55.26 | 55.43 | 7,839,633 | +0.09(+0.16%) |
May 03, 2011 | 55.12 | 55.45 | 55.04 | 55.34 | 6,344,876 | +0.21(+0.38%) |