Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 68.22 | 68.98 | 68.00 | 68.44 | 136,965 | +0.05(+0.07%) |
May 30, 2012 | 69.38 | 69.66 | 67.81 | 68.39 | 175,518 | -1.36(-1.95%) |
May 29, 2012 | 69.47 | 70.15 | 68.78 | 69.75 | 98,428 | +0.54(+0.78%) |
May 25, 2012 | 69.55 | 70.94 | 69.03 | 69.21 | 76,094 | -0.58(-0.83%) |
May 24, 2012 | 69.42 | 69.97 | 68.70 | 69.79 | 59,479 | +0.58(+0.84%) |
May 23, 2012 | 68.06 | 69.46 | 67.30 | 69.21 | 139,717 | +0.82(+1.20%) |
May 22, 2012 | 69.61 | 69.61 | 67.82 | 68.39 | 152,104 | -1.11(-1.60%) |
May 21, 2012 | 69.29 | 69.62 | 68.63 | 69.50 | 99,212 | +0.22(+0.32%) |
May 18, 2012 | 69.93 | 70.93 | 68.50 | 69.28 | 120,210 | -0.69(-0.99%) |
May 17, 2012 | 70.60 | 71.09 | 69.87 | 69.97 | 136,711 | -0.51(-0.72%) |
May 16, 2012 | 70.22 | 70.80 | 70.03 | 70.48 | 119,262 | +0.40(+0.57%) |
May 15, 2012 | 69.57 | 70.81 | 69.28 | 70.08 | 88,850 | +0.36(+0.52%) |
May 14, 2012 | 69.68 | 70.21 | 68.82 | 69.72 | 101,937 | -0.36(-0.51%) |
May 11, 2012 | 69.42 | 70.31 | 68.82 | 70.08 | 67,331 | +0.13(+0.19%) |
May 10, 2012 | 70.11 | 70.23 | 68.93 | 69.95 | 108,539 | +0.08(+0.11%) |
May 09, 2012 | 69.16 | 70.39 | 68.55 | 69.87 | 129,148 | +0.03(+0.04%) |
May 08, 2012 | 68.17 | 69.87 | 67.30 | 69.84 | 209,661 | +1.52(+2.22%) |
May 07, 2012 | 68.27 | 68.77 | 68.00 | 68.32 | 160,792 | -0.02(-0.03%) |
May 04, 2012 | 67.90 | 68.83 | 67.70 | 68.34 | 176,826 | -0.06(-0.09%) |
May 03, 2012 | 68.47 | 68.65 | 67.75 | 68.40 | 217,832 | +0.06(+0.09%) |
May 02, 2012 | 67.62 | 68.87 | 67.16 | 68.34 | 270,063 | +0.13(+0.19%) |
May 01, 2012 | 66.67 | 70.28 | 66.30 | 68.21 | 443,948 | +1.70(+2.56%) |
Apr 30, 2012 | 65.81 | 66.59 | 64.80 | 66.51 | 201,068 | +0.50(+0.76%) |
Apr 27, 2012 | 64.95 | 67.19 | 63.76 | 66.01 | 325,087 | +4.31(+6.99%) |
Apr 26, 2012 | 58.26 | 62.23 | 58.26 | 61.70 | 177,132 | +3.21(+5.49%) |
Apr 25, 2012 | 58.66 | 59.01 | 57.99 | 58.49 | 104,299 | +0.44(+0.76%) |
Apr 24, 2012 | 57.79 | 58.69 | 57.69 | 58.05 | 137,990 | +0.10(+0.17%) |
Apr 23, 2012 | 57.42 | 58.31 | 57.03 | 57.95 | 130,349 | -0.35(-0.60%) |
Apr 20, 2012 | 59.35 | 59.37 | 57.70 | 58.30 | 179,203 | -0.42(-0.72%) |
Apr 19, 2012 | 58.78 | 59.46 | 58.37 | 58.72 | 167,657 | -0.20(-0.34%) |
Apr 18, 2012 | 58.62 | 59.09 | 58.25 | 58.92 | 140,967 | -0.17(-0.29%) |
Apr 17, 2012 | 58.79 | 59.57 | 58.79 | 59.09 | 115,704 | +0.56(+0.96%) |
Apr 16, 2012 | 59.09 | 59.40 | 58.25 | 58.53 | 144,572 | -0.48(-0.81%) |
Apr 13, 2012 | 58.08 | 59.33 | 58.08 | 59.01 | 151,065 | +0.53(+0.91%) |
Apr 12, 2012 | 58.57 | 58.87 | 58.08 | 58.48 | 84,960 | -0.17(-0.29%) |
Apr 11, 2012 | 58.24 | 58.72 | 58.20 | 58.65 | 86,901 | +0.85(+1.47%) |
Apr 10, 2012 | 58.24 | 58.51 | 57.62 | 57.80 | 231,062 | -0.35(-0.60%) |
Apr 09, 2012 | 59.09 | 59.43 | 57.98 | 58.15 | 102,706 | -2.04(-3.39%) |
Apr 05, 2012 | 60.00 | 60.35 | 59.71 | 60.19 | 137,857 | -0.13(-0.22%) |
Apr 04, 2012 | 60.25 | 60.48 | 59.83 | 60.32 | 100,810 | -0.35(-0.58%) |
Apr 03, 2012 | 62.20 | 62.86 | 60.63 | 60.67 | 127,848 | -1.82(-2.91%) |
Apr 02, 2012 | 60.93 | 62.81 | 60.11 | 62.49 | 218,380 | +1.24(+2.02%) |
Mar 30, 2012 | 63.33 | 63.33 | 61.18 | 61.25 | 155,283 | -1.56(-2.48%) |
Mar 29, 2012 | 62.91 | 63.33 | 62.11 | 62.81 | 68,469 | -0.57(-0.90%) |
Mar 28, 2012 | 63.77 | 64.20 | 62.45 | 63.38 | 177,915 | -0.04(-0.06%) |
Mar 27, 2012 | 64.99 | 65.45 | 63.38 | 63.42 | 89,584 | -1.44(-2.22%) |
Mar 26, 2012 | 64.72 | 65.44 | 64.38 | 64.86 | 90,142 | +0.68(+1.06%) |
Mar 23, 2012 | 63.44 | 64.44 | 63.16 | 64.18 | 66,086 | +0.63(+0.99%) |
Mar 22, 2012 | 63.87 | 64.22 | 63.25 | 63.55 | 70,242 | -0.95(-1.47%) |
Mar 21, 2012 | 64.55 | 64.83 | 63.73 | 64.50 | 65,766 | +0.00(+0.00%) |
Mar 20, 2012 | 64.57 | 65.11 | 64.03 | 64.50 | 79,254 | -0.65(-1.00%) |
Mar 19, 2012 | 63.57 | 66.35 | 63.12 | 65.15 | 117,398 | +1.36(+2.13%) |
Mar 16, 2012 | 64.98 | 65.17 | 63.38 | 63.79 | 128,960 | -1.18(-1.82%) |
Mar 15, 2012 | 65.18 | 65.25 | 64.11 | 64.97 | 99,082 | -0.50(-0.76%) |
Mar 14, 2012 | 66.25 | 66.77 | 65.08 | 65.47 | 78,285 | -0.78(-1.18%) |
Mar 13, 2012 | 65.23 | 66.60 | 65.00 | 66.25 | 141,164 | +1.57(+2.43%) |
Mar 12, 2012 | 65.01 | 65.63 | 64.52 | 64.68 | 127,705 | -0.53(-0.81%) |
Mar 09, 2012 | 64.05 | 65.55 | 63.72 | 65.21 | 172,497 | +1.07(+1.67%) |
Mar 08, 2012 | 63.15 | 64.24 | 62.00 | 64.14 | 135,618 | +1.32(+2.10%) |
Mar 07, 2012 | 63.40 | 63.55 | 62.62 | 62.82 | 208,659 | -0.56(-0.88%) |
Mar 06, 2012 | 64.57 | 64.57 | 63.12 | 63.38 | 331,568 | -1.78(-2.73%) |
Mar 05, 2012 | 61.90 | 65.56 | 61.71 | 65.16 | 366,233 | +2.93(+4.71%) |
Mar 02, 2012 | 63.47 | 63.53 | 62.18 | 62.23 | 181,619 | -1.40(-2.20%) |
Mar 01, 2012 | 64.10 | 64.40 | 63.56 | 63.63 | 172,104 | +0.11(+0.17%) |
Feb 29, 2012 | 64.23 | 64.60 | 63.49 | 63.52 | 156,760 | -0.53(-0.83%) |
Feb 28, 2012 | 64.67 | 64.78 | 63.95 | 64.05 | 132,388 | -0.46(-0.71%) |
Feb 27, 2012 | 63.85 | 64.68 | 63.18 | 64.51 | 107,698 | -0.10(-0.15%) |
Feb 24, 2012 | 64.91 | 65.16 | 64.40 | 64.61 | 190,682 | -0.20(-0.31%) |
Feb 23, 2012 | 65.13 | 65.37 | 64.23 | 64.81 | 192,576 | -0.45(-0.69%) |
Feb 22, 2012 | 65.21 | 65.80 | 65.09 | 65.26 | 134,628 | -0.14(-0.21%) |
Feb 21, 2012 | 65.00 | 65.43 | 65.00 | 65.40 | 198,510 | +0.42(+0.65%) |
Feb 17, 2012 | 65.19 | 65.19 | 64.78 | 64.98 | 205,887 | -0.02(-0.03%) |
Feb 16, 2012 | 65.16 | 65.58 | 64.90 | 65.00 | 217,150 | +0.10(+0.15%) |
Feb 15, 2012 | 65.10 | 65.59 | 64.61 | 64.90 | 156,191 | -0.09(-0.14%) |
Feb 14, 2012 | 65.13 | 65.70 | 64.52 | 64.99 | 51,441 | -0.51(-0.78%) |
Feb 13, 2012 | 65.88 | 66.30 | 64.94 | 65.50 | 92,523 | +0.07(+0.11%) |
Feb 10, 2012 | 65.77 | 65.97 | 64.77 | 65.43 | 124,770 | -1.01(-1.52%) |
Feb 09, 2012 | 67.68 | 67.68 | 66.11 | 66.44 | 80,780 | -1.31(-1.93%) |
Feb 08, 2012 | 67.50 | 68.04 | 67.30 | 67.75 | 210,383 | +0.05(+0.07%) |
Feb 07, 2012 | 67.71 | 68.64 | 67.15 | 67.70 | 116,492 | +0.07(+0.10%) |
Feb 06, 2012 | 67.54 | 68.06 | 67.11 | 67.63 | 105,219 | -0.12(-0.18%) |
Feb 03, 2012 | 67.62 | 68.08 | 67.17 | 67.75 | 139,017 | +1.28(+1.93%) |
Feb 02, 2012 | 65.94 | 66.95 | 65.94 | 66.47 | 110,157 | +0.42(+0.64%) |
Feb 01, 2012 | 63.85 | 66.38 | 63.50 | 66.05 | 183,821 | +2.33(+3.66%) |
Jan 31, 2012 | 64.20 | 64.35 | 62.65 | 63.72 | 262,450 | -0.13(-0.20%) |
Jan 30, 2012 | 63.59 | 63.99 | 63.00 | 63.85 | 215,306 | +0.10(+0.16%) |
Jan 27, 2012 | 64.34 | 65.90 | 63.26 | 63.75 | 205,658 | -0.75(-1.16%) |
Jan 26, 2012 | 66.19 | 66.88 | 63.37 | 64.50 | 397,401 | -1.64(-2.48%) |
Jan 25, 2012 | 70.00 | 70.00 | 65.83 | 66.14 | 497,244 | -5.53(-7.72%) |
Jan 24, 2012 | 68.70 | 72.12 | 68.65 | 71.67 | 186,173 | +2.62(+3.79%) |
Jan 23, 2012 | 69.76 | 70.49 | 68.90 | 69.05 | 98,983 | -0.66(-0.95%) |
Jan 20, 2012 | 69.84 | 70.09 | 68.24 | 69.71 | 147,643 | -0.35(-0.50%) |
Jan 19, 2012 | 68.17 | 70.34 | 68.16 | 70.06 | 149,713 | +2.11(+3.11%) |
Jan 18, 2012 | 67.54 | 69.61 | 67.26 | 67.95 | 209,808 | +0.18(+0.27%) |
Jan 17, 2012 | 68.35 | 68.88 | 67.77 | 67.77 | 138,850 | -0.35(-0.51%) |
Jan 13, 2012 | 67.78 | 68.52 | 67.65 | 68.12 | 113,282 | -0.47(-0.69%) |
Jan 12, 2012 | 68.69 | 69.21 | 68.43 | 68.59 | 102,873 | +0.12(+0.18%) |
Jan 11, 2012 | 68.60 | 69.07 | 68.29 | 68.47 | 70,345 | -0.44(-0.64%) |
Jan 10, 2012 | 69.05 | 69.59 | 68.08 | 68.91 | 134,709 | +0.81(+1.19%) |
Jan 09, 2012 | 67.69 | 68.14 | 67.18 | 68.10 | 89,056 | +0.42(+0.62%) |
Jan 06, 2012 | 68.11 | 68.11 | 67.14 | 67.68 | 176,941 | -0.33(-0.49%) |
Jan 05, 2012 | 68.72 | 68.99 | 66.18 | 68.01 | 336,075 | -0.84(-1.22%) |
Jan 04, 2012 | 73.61 | 73.61 | 68.63 | 68.85 | 343,088 | -4.65(-6.33%) |
Dec 30, 2011 | 73.46 | 74.48 | 73.04 | 73.50 | 133,475 | +0.04(+0.05%) |
Dec 29, 2011 | 73.12 | 73.81 | 73.03 | 73.46 | 53,107 | +0.24(+0.33%) |
Dec 28, 2011 | 73.01 | 73.50 | 72.60 | 73.22 | 61,669 | +0.13(+0.18%) |
Dec 27, 2011 | 72.88 | 73.90 | 72.57 | 73.09 | 113,346 | +0.24(+0.33%) |
Dec 23, 2011 | 72.55 | 73.01 | 71.56 | 72.85 | 92,155 | +0.68(+0.94%) |
Dec 21, 2011 | 71.82 | 72.30 | 70.97 | 72.17 | 67,747 | +0.40(+0.56%) |
Dec 20, 2011 | 70.80 | 72.24 | 69.93 | 71.77 | 140,287 | +2.06(+2.96%) |
Dec 19, 2011 | 69.83 | 70.96 | 69.32 | 69.71 | 135,348 | +0.27(+0.39%) |
Dec 16, 2011 | 69.00 | 70.06 | 68.70 | 69.44 | 142,878 | +0.98(+1.43%) |
Dec 15, 2011 | 68.79 | 69.20 | 67.89 | 68.46 | 66,365 | +0.48(+0.71%) |
Dec 14, 2011 | 67.74 | 68.90 | 67.30 | 67.98 | 130,354 | -0.14(-0.21%) |
Dec 13, 2011 | 69.35 | 69.50 | 67.76 | 68.12 | 88,583 | -0.87(-1.26%) |
Dec 12, 2011 | 68.62 | 69.00 | 67.96 | 68.99 | 94,965 | -0.43(-0.62%) |
Dec 09, 2011 | 68.13 | 69.50 | 67.82 | 69.42 | 116,464 | +1.51(+2.22%) |
Dec 08, 2011 | 68.62 | 69.11 | 67.81 | 67.91 | 94,091 | -1.47(-2.12%) |
Dec 07, 2011 | 68.61 | 69.71 | 67.90 | 69.38 | 52,884 | +0.53(+0.77%) |
Dec 06, 2011 | 69.18 | 69.71 | 68.50 | 68.85 | 126,620 | -0.20(-0.29%) |
Dec 05, 2011 | 69.48 | 69.48 | 68.26 | 69.05 | 76,676 | +0.70(+1.02%) |
Dec 02, 2011 | 68.66 | 69.44 | 68.16 | 68.35 | 170,931 | +0.65(+0.96%) |
Dec 01, 2011 | 68.26 | 69.57 | 67.37 | 67.70 | 194,273 | -0.92(-1.34%) |
Nov 30, 2011 | 66.81 | 68.70 | 66.43 | 68.62 | 202,115 | +4.32(+6.72%) |
Nov 29, 2011 | 64.66 | 65.09 | 63.26 | 64.30 | 100,157 | -0.52(-0.80%) |
Nov 28, 2011 | 64.12 | 65.06 | 63.68 | 64.82 | 83,063 | +2.63(+4.23%) |
Nov 25, 2011 | 63.23 | 63.98 | 62.19 | 62.19 | 49,804 | -1.16(-1.83%) |
Nov 23, 2011 | 63.33 | 64.71 | 63.12 | 63.35 | 134,418 | -0.56(-0.88%) |
Nov 22, 2011 | 63.70 | 64.39 | 63.13 | 63.91 | 58,375 | +0.20(+0.31%) |
Nov 21, 2011 | 64.15 | 64.82 | 63.51 | 63.71 | 59,287 | -1.39(-2.14%) |
Nov 18, 2011 | 65.10 | 65.68 | 64.68 | 65.10 | 53,272 | -0.07(-0.11%) |
Nov 17, 2011 | 65.88 | 66.47 | 64.72 | 65.17 | 87,395 | -0.70(-1.06%) |
Nov 16, 2011 | 66.84 | 67.31 | 65.79 | 65.87 | 73,004 | -1.65(-2.44%) |
Nov 15, 2011 | 66.73 | 68.00 | 66.21 | 67.52 | 88,807 | +0.37(+0.55%) |
Nov 14, 2011 | 67.99 | 67.99 | 66.63 | 67.15 | 82,884 | -0.77(-1.13%) |
Nov 11, 2011 | 67.73 | 67.97 | 67.06 | 67.92 | 118,619 | +1.02(+1.52%) |
Nov 10, 2011 | 67.68 | 67.76 | 66.51 | 66.90 | 48,128 | +0.33(+0.50%) |
Nov 09, 2011 | 66.38 | 67.52 | 66.33 | 66.57 | 103,067 | -1.54(-2.26%) |
Nov 08, 2011 | 68.23 | 68.39 | 66.47 | 68.11 | 80,161 | +0.41(+0.61%) |
Nov 07, 2011 | 67.93 | 68.19 | 66.66 | 67.70 | 63,762 | -0.27(-0.40%) |
Nov 04, 2011 | 67.96 | 68.79 | 66.91 | 67.97 | 143,443 | -0.68(-0.99%) |
Nov 03, 2011 | 67.75 | 68.83 | 66.91 | 68.65 | 186,966 | +1.76(+2.63%) |
Nov 02, 2011 | 67.67 | 68.00 | 65.70 | 66.89 | 151,074 | +0.51(+0.77%) |
Nov 01, 2011 | 65.32 | 68.37 | 65.32 | 66.38 | 184,191 | -1.27(-1.88%) |
Oct 31, 2011 | 67.60 | 68.45 | 66.99 | 67.65 | 144,093 | -0.91(-1.33%) |
Oct 28, 2011 | 68.73 | 69.82 | 68.37 | 68.56 | 158,798 | -0.53(-0.77%) |
Oct 27, 2011 | 65.12 | 69.12 | 63.81 | 69.09 | 292,975 | +6.45(+10.30%) |
Oct 26, 2011 | 62.39 | 62.88 | 61.04 | 62.64 | 95,823 | +1.15(+1.87%) |
Oct 25, 2011 | 62.59 | 62.59 | 61.23 | 61.49 | 106,992 | -1.70(-2.69%) |
Oct 24, 2011 | 62.37 | 63.59 | 61.83 | 63.19 | 73,044 | +0.99(+1.59%) |
Oct 21, 2011 | 61.74 | 62.33 | 61.11 | 62.20 | 93,197 | +1.28(+2.10%) |
Oct 20, 2011 | 60.59 | 61.07 | 59.55 | 60.92 | 89,714 | +0.43(+0.71%) |
Oct 19, 2011 | 61.34 | 61.80 | 60.00 | 60.49 | 210,590 | -1.00(-1.63%) |
Oct 18, 2011 | 60.19 | 61.87 | 59.32 | 61.49 | 108,444 | +1.59(+2.65%) |
Oct 17, 2011 | 61.00 | 61.64 | 59.69 | 59.90 | 114,058 | -1.62(-2.63%) |
Oct 14, 2011 | 61.54 | 61.77 | 60.17 | 61.52 | 125,971 | +0.67(+1.10%) |
Oct 13, 2011 | 60.89 | 61.43 | 60.15 | 60.85 | 70,442 | -0.22(-0.36%) |
Oct 12, 2011 | 60.00 | 61.55 | 60.00 | 61.07 | 115,317 | +1.50(+2.52%) |
Oct 11, 2011 | 59.00 | 60.63 | 58.86 | 59.57 | 130,184 | +0.25(+0.42%) |
Oct 10, 2011 | 58.51 | 59.71 | 57.96 | 59.32 | 112,576 | +1.69(+2.93%) |
Oct 07, 2011 | 59.55 | 59.55 | 57.00 | 57.63 | 174,447 | -1.66(-2.80%) |
Oct 06, 2011 | 56.99 | 59.52 | 56.52 | 59.29 | 158,074 | +2.34(+4.11%) |
Oct 05, 2011 | 56.74 | 57.29 | 55.89 | 56.95 | 170,833 | +0.39(+0.69%) |
Oct 04, 2011 | 53.84 | 56.73 | 53.56 | 56.56 | 239,906 | +2.10(+3.86%) |
Oct 03, 2011 | 55.62 | 56.25 | 54.27 | 54.46 | 260,854 | -1.49(-2.66%) |
Sep 30, 2011 | 56.58 | 57.32 | 55.65 | 55.95 | 107,700 | -1.49(-2.59%) |
Sep 29, 2011 | 57.94 | 58.81 | 55.75 | 57.44 | 82,849 | +0.78(+1.38%) |
Sep 28, 2011 | 58.17 | 58.82 | 56.58 | 56.66 | 129,088 | -1.50(-2.58%) |
Sep 27, 2011 | 58.94 | 59.42 | 57.73 | 58.16 | 138,932 | +0.40(+0.69%) |
Sep 26, 2011 | 57.61 | 58.37 | 55.81 | 57.76 | 166,055 | +0.33(+0.57%) |
Sep 23, 2011 | 57.06 | 57.80 | 56.01 | 57.43 | 162,814 | -0.14(-0.24%) |
Sep 22, 2011 | 58.03 | 61.51 | 56.62 | 57.57 | 482,560 | -1.67(-2.82%) |
Sep 21, 2011 | 61.13 | 61.55 | 59.05 | 59.24 | 225,037 | -1.88(-3.08%) |
Sep 20, 2011 | 62.99 | 63.45 | 61.09 | 61.12 | 102,671 | -1.61(-2.57%) |
Sep 19, 2011 | 62.63 | 64.45 | 62.08 | 62.73 | 178,995 | -1.01(-1.58%) |
Sep 16, 2011 | 64.16 | 64.86 | 63.00 | 63.74 | 199,910 | -0.11(-0.17%) |
Sep 15, 2011 | 63.63 | 64.21 | 62.23 | 63.85 | 116,361 | +0.63(+1.00%) |
Sep 14, 2011 | 63.66 | 63.99 | 62.39 | 63.22 | 218,152 | +0.11(+0.17%) |
Sep 13, 2011 | 63.29 | 63.90 | 62.44 | 63.11 | 91,311 | +0.36(+0.57%) |
Sep 12, 2011 | 61.88 | 63.22 | 61.70 | 62.75 | 198,473 | +0.10(+0.16%) |
Sep 09, 2011 | 62.99 | 63.65 | 62.37 | 62.65 | 182,666 | -1.02(-1.60%) |
Sep 08, 2011 | 63.29 | 64.77 | 63.29 | 63.67 | 123,764 | -0.28(-0.44%) |
Sep 07, 2011 | 63.73 | 64.08 | 62.78 | 63.95 | 204,170 | +0.70(+1.11%) |
Sep 06, 2011 | 61.05 | 63.26 | 61.03 | 63.25 | 184,458 | +0.44(+0.70%) |
Sep 02, 2011 | 62.54 | 64.02 | 61.55 | 62.81 | 146,493 | -1.25(-1.95%) |
Sep 01, 2011 | 65.15 | 66.00 | 63.45 | 64.06 | 173,029 | -1.09(-1.67%) |
Aug 31, 2011 | 65.66 | 65.95 | 64.58 | 65.15 | 237,786 | -0.03(-0.05%) |
Aug 30, 2011 | 64.27 | 65.80 | 63.37 | 65.18 | 127,487 | +0.51(+0.79%) |
Aug 29, 2011 | 63.36 | 64.87 | 62.97 | 64.67 | 143,023 | +1.96(+3.13%) |
Aug 26, 2011 | 61.30 | 62.84 | 61.00 | 62.71 | 207,046 | +0.93(+1.51%) |
Aug 25, 2011 | 62.95 | 63.59 | 61.06 | 61.78 | 210,227 | -0.73(-1.17%) |
Aug 24, 2011 | 61.50 | 62.87 | 61.08 | 62.51 | 213,787 | +0.96(+1.56%) |
Aug 23, 2011 | 60.75 | 61.63 | 60.12 | 61.55 | 368,258 | +0.86(+1.42%) |
Aug 22, 2011 | 62.96 | 62.98 | 60.40 | 60.69 | 274,849 | -0.82(-1.33%) |
Aug 19, 2011 | 61.16 | 63.10 | 60.57 | 61.51 | 282,151 | -0.90(-1.44%) |
Aug 18, 2011 | 63.96 | 64.27 | 61.16 | 62.41 | 555,139 | -2.62(-4.03%) |
Aug 17, 2011 | 64.79 | 65.90 | 64.27 | 65.03 | 286,480 | +0.84(+1.31%) |
Aug 16, 2011 | 63.79 | 64.51 | 62.73 | 64.19 | 266,168 | -0.16(-0.25%) |
Aug 15, 2011 | 63.42 | 66.46 | 63.37 | 64.35 | 86,161 | +1.46(+2.32%) |
Aug 12, 2011 | 64.71 | 65.33 | 62.48 | 62.89 | 218,520 | -1.12(-1.75%) |
Aug 11, 2011 | 61.24 | 64.89 | 60.43 | 64.01 | 375,310 | +3.66(+6.06%) |
Aug 10, 2011 | 60.44 | 62.18 | 58.91 | 60.35 | 309,307 | -1.58(-2.55%) |
Aug 09, 2011 | 61.28 | 62.45 | 57.10 | 61.93 | 577,221 | +2.43(+4.08%) |
Aug 08, 2011 | 60.63 | 62.19 | 58.76 | 59.50 | 668,321 | -2.95(-4.72%) |
Aug 05, 2011 | 63.68 | 64.44 | 60.58 | 62.45 | 394,857 | -0.55(-0.87%) |
Aug 04, 2011 | 63.10 | 63.72 | 62.01 | 63.00 | 313,466 | -0.93(-1.45%) |
Aug 03, 2011 | 61.24 | 64.13 | 61.01 | 63.93 | 218,427 | +2.61(+4.26%) |
Aug 02, 2011 | 63.26 | 63.77 | 61.18 | 61.32 | 239,329 | -2.20(-3.46%) |
Aug 01, 2011 | 64.77 | 65.22 | 62.50 | 63.52 | 145,227 | -0.20(-0.31%) |
Jul 29, 2011 | 63.24 | 64.74 | 61.64 | 63.72 | 223,877 | -0.36(-0.56%) |
Jul 28, 2011 | 63.95 | 65.16 | 63.92 | 64.08 | 225,547 | +0.08(+0.12%) |
Jul 27, 2011 | 67.63 | 67.65 | 63.66 | 64.00 | 392,659 | -3.80(-5.60%) |
Jul 26, 2011 | 67.68 | 67.85 | 66.32 | 67.80 | 138,913 | +0.29(+0.43%) |
Jul 25, 2011 | 67.19 | 68.64 | 66.42 | 67.51 | 71,713 | -0.69(-1.01%) |
Jul 22, 2011 | 68.27 | 68.64 | 67.03 | 68.20 | 120,575 | -0.33(-0.48%) |
Jul 21, 2011 | 68.11 | 70.13 | 66.89 | 68.53 | 203,881 | +1.17(+1.74%) |
Jul 20, 2011 | 67.78 | 68.56 | 66.64 | 67.36 | 95,329 | +0.15(+0.22%) |
Jul 19, 2011 | 65.95 | 67.51 | 65.95 | 67.21 | 118,335 | +1.59(+2.42%) |
Jul 18, 2011 | 65.00 | 66.33 | 64.86 | 65.62 | 133,676 | +0.48(+0.74%) |
Jul 15, 2011 | 65.85 | 65.85 | 64.73 | 65.14 | 136,092 | -0.55(-0.84%) |
Jul 14, 2011 | 67.55 | 68.41 | 65.12 | 65.69 | 108,122 | -1.58(-2.35%) |
Jul 13, 2011 | 67.23 | 68.47 | 66.21 | 67.27 | 168,060 | +0.42(+0.63%) |
Jul 12, 2011 | 66.31 | 67.57 | 66.07 | 66.85 | 125,521 | +0.41(+0.62%) |
Jul 11, 2011 | 66.49 | 67.38 | 65.81 | 66.44 | 254,485 | -0.78(-1.16%) |
Jul 08, 2011 | 66.71 | 67.78 | 65.01 | 67.22 | 96,187 | -0.71(-1.05%) |
Jul 07, 2011 | 68.30 | 69.31 | 67.23 | 67.93 | 270,061 | +0.56(+0.83%) |
Jul 06, 2011 | 67.16 | 67.63 | 66.77 | 67.37 | 121,298 | +0.03(+0.04%) |
Jul 05, 2011 | 67.85 | 68.27 | 67.03 | 67.34 | 122,582 | -0.39(-0.58%) |
Jul 01, 2011 | 65.95 | 67.82 | 64.83 | 67.73 | 244,767 | +2.16(+3.29%) |
Jun 30, 2011 | 65.91 | 66.64 | 65.41 | 65.57 | 128,941 | -0.26(-0.39%) |
Jun 29, 2011 | 65.31 | 66.04 | 64.39 | 65.83 | 113,314 | +0.79(+1.21%) |
Jun 28, 2011 | 65.00 | 65.47 | 64.44 | 65.04 | 175,411 | +0.18(+0.28%) |
Jun 27, 2011 | 62.71 | 65.07 | 62.01 | 64.86 | 307,606 | +2.27(+3.63%) |
Jun 24, 2011 | 63.56 | 63.98 | 62.33 | 62.59 | 491,168 | -0.90(-1.42%) |
Jun 23, 2011 | 60.17 | 63.54 | 59.51 | 63.49 | 321,117 | +2.59(+4.25%) |
Jun 22, 2011 | 61.61 | 62.55 | 60.78 | 60.90 | 171,429 | -0.99(-1.60%) |
Jun 21, 2011 | 61.79 | 64.00 | 61.79 | 61.89 | 339,259 | +0.48(+0.78%) |
Jun 20, 2011 | 61.20 | 61.95 | 59.65 | 61.41 | 232,775 | +1.85(+3.11%) |
Jun 17, 2011 | 61.50 | 61.80 | 58.85 | 59.56 | 423,090 | -1.37(-2.25%) |
Jun 16, 2011 | 62.05 | 62.05 | 59.75 | 60.93 | 246,720 | -1.10(-1.77%) |
Jun 15, 2011 | 62.08 | 62.65 | 61.49 | 62.03 | 155,935 | -0.66(-1.05%) |
Jun 14, 2011 | 61.85 | 63.37 | 61.85 | 62.69 | 182,363 | +1.24(+2.02%) |
Jun 13, 2011 | 62.58 | 62.99 | 61.35 | 61.45 | 312,740 | -0.84(-1.35%) |
Jun 10, 2011 | 63.46 | 63.46 | 61.97 | 62.29 | 232,899 | -1.38(-2.17%) |
Jun 09, 2011 | 63.16 | 64.25 | 63.00 | 63.67 | 146,620 | +0.75(+1.19%) |
Jun 08, 2011 | 63.11 | 63.91 | 62.28 | 62.92 | 196,468 | -0.30(-0.47%) |
Jun 07, 2011 | 63.71 | 64.48 | 61.36 | 63.22 | 179,862 | -0.16(-0.25%) |
Jun 06, 2011 | 64.36 | 64.88 | 63.32 | 63.38 | 111,723 | -1.08(-1.68%) |