Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 61.01 | 61.26 | 60.87 | 60.87 | 53,659 | -0.11(-0.18%) |
Jul 30, 2012 | 61.32 | 61.60 | 60.88 | 60.98 | 13,680 | -0.17(-0.27%) |
Jul 27, 2012 | 60.19 | 61.29 | 60.15 | 61.15 | 144,663 | +1.48(+2.48%) |
Jul 26, 2012 | 59.54 | 59.94 | 59.27 | 59.67 | 39,756 | +1.01(+1.72%) |
Jul 25, 2012 | 58.71 | 59.12 | 58.49 | 58.66 | 130,793 | -0.09(-0.16%) |
Jul 24, 2012 | 59.36 | 59.36 | 58.40 | 58.75 | 9,250 | -0.69(-1.17%) |
Jul 23, 2012 | 59.06 | 59.54 | 58.67 | 59.44 | 6,957 | -0.69(-1.16%) |
Jul 20, 2012 | 60.87 | 60.87 | 60.14 | 60.14 | 14,728 | -0.77(-1.26%) |
Jul 19, 2012 | 60.51 | 61.12 | 60.51 | 60.91 | 21,675 | +0.91(+1.51%) |
Jul 18, 2012 | 58.73 | 60.19 | 58.73 | 60.00 | 19,824 | +1.23(+2.10%) |
Jul 17, 2012 | 58.97 | 59.03 | 58.07 | 58.77 | 8,982 | +0.19(+0.33%) |
Jul 16, 2012 | 58.82 | 58.93 | 58.56 | 58.57 | 10,319 | -0.33(-0.57%) |
Jul 13, 2012 | 58.22 | 59.02 | 58.22 | 58.91 | 26,016 | +0.83(+1.44%) |
Jul 12, 2012 | 58.24 | 58.31 | 57.76 | 58.07 | 19,494 | -0.69(-1.17%) |
Jul 11, 2012 | 59.04 | 59.04 | 58.23 | 58.76 | 7,703 | -0.28(-0.47%) |
Jul 10, 2012 | 60.03 | 60.19 | 58.83 | 59.04 | 27,093 | -0.76(-1.27%) |
Jul 09, 2012 | 60.13 | 60.15 | 59.50 | 59.80 | 16,315 | -0.39(-0.65%) |
Jul 06, 2012 | 60.98 | 60.98 | 59.74 | 60.19 | 77,608 | -1.26(-2.05%) |
Jul 05, 2012 | 61.29 | 61.73 | 61.05 | 61.45 | 23,948 | +0.05(+0.08%) |
Jul 03, 2012 | 60.96 | 61.43 | 60.89 | 61.40 | 5,314 | +0.51(+0.84%) |
Jul 02, 2012 | 60.99 | 60.99 | 60.45 | 60.89 | 12,442 | +0.15(+0.24%) |
Jun 29, 2012 | 60.05 | 60.76 | 59.92 | 60.74 | 12,544 | +1.90(+3.23%) |
Jun 28, 2012 | 58.90 | 59.01 | 58.18 | 58.84 | 19,531 | -0.61(-1.03%) |
Jun 27, 2012 | 59.20 | 59.65 | 59.20 | 59.46 | 10,504 | +0.36(+0.62%) |
Jun 26, 2012 | 58.99 | 59.24 | 58.69 | 59.09 | 19,893 | +0.25(+0.43%) |
Jun 25, 2012 | 59.55 | 59.55 | 58.71 | 58.84 | 15,291 | -1.32(-2.20%) |
Jun 22, 2012 | 59.60 | 60.19 | 59.57 | 60.17 | 335,883 | +0.69(+1.15%) |
Jun 21, 2012 | 61.09 | 61.11 | 59.33 | 59.48 | 800,528 | -1.59(-2.61%) |
Jun 20, 2012 | 61.06 | 61.35 | 60.69 | 61.07 | 36,835 | +0.09(+0.15%) |
Jun 19, 2012 | 60.70 | 61.23 | 60.70 | 60.98 | 27,935 | +0.60(+0.99%) |
Jun 18, 2012 | 59.69 | 60.54 | 59.69 | 60.38 | 8,974 | +0.34(+0.57%) |
Jun 15, 2012 | 59.33 | 60.04 | 59.33 | 60.04 | 8,409 | +0.95(+1.61%) |
Jun 14, 2012 | 59.00 | 59.23 | 58.61 | 59.09 | 89,491 | +0.21(+0.36%) |
Jun 13, 2012 | 59.26 | 59.49 | 58.82 | 58.88 | 11,075 | -0.56(-0.95%) |
Jun 12, 2012 | 59.01 | 59.44 | 58.71 | 59.44 | 31,817 | +0.64(+1.09%) |
Jun 11, 2012 | 60.29 | 60.29 | 58.80 | 58.80 | 42,354 | -1.05(-1.75%) |
Jun 08, 2012 | 59.26 | 59.85 | 59.05 | 59.85 | 10,449 | +0.57(+0.97%) |
Jun 07, 2012 | 60.21 | 60.21 | 59.24 | 59.27 | 30,236 | -0.31(-0.51%) |
Jun 06, 2012 | 58.53 | 59.58 | 58.53 | 59.58 | 12,752 | +1.52(+2.61%) |
Jun 05, 2012 | 57.39 | 58.15 | 57.39 | 58.06 | 16,001 | +0.49(+0.85%) |
Jun 04, 2012 | 57.39 | 57.74 | 56.84 | 57.57 | 96,449 | +0.29(+0.50%) |
Jun 01, 2012 | 57.92 | 58.04 | 57.28 | 57.29 | 41,293 | -1.70(-2.88%) |
May 31, 2012 | 59.22 | 59.22 | 58.49 | 58.99 | 14,735 | -0.36(-0.61%) |
May 30, 2012 | 59.37 | 59.46 | 59.07 | 59.35 | 73,681 | -0.58(-0.97%) |
May 29, 2012 | 59.72 | 60.27 | 59.50 | 59.93 | 14,692 | +0.77(+1.30%) |
May 25, 2012 | 59.22 | 59.38 | 59.10 | 59.16 | 8,962 | -0.04(-0.06%) |
May 24, 2012 | 59.97 | 59.97 | 58.90 | 59.20 | 14,925 | -0.60(-1.01%) |
May 23, 2012 | 59.18 | 59.88 | 58.60 | 59.80 | 58,175 | +0.06(+0.11%) |
May 22, 2012 | 60.03 | 60.21 | 59.43 | 59.74 | 35,385 | -0.17(-0.28%) |
May 21, 2012 | 58.42 | 59.90 | 58.32 | 59.90 | 26,169 | +1.54(+2.65%) |
May 18, 2012 | 59.50 | 59.50 | 58.25 | 58.36 | 49,212 | -0.88(-1.48%) |
May 17, 2012 | 60.33 | 60.38 | 59.24 | 59.24 | 21,943 | -1.06(-1.76%) |
May 16, 2012 | 60.87 | 61.17 | 60.28 | 60.30 | 28,230 | -0.55(-0.90%) |
May 15, 2012 | 61.20 | 61.64 | 60.75 | 60.85 | 32,700 | -0.14(-0.23%) |
May 14, 2012 | 61.01 | 61.34 | 60.88 | 60.98 | 12,592 | -0.55(-0.90%) |
May 11, 2012 | 61.28 | 62.12 | 61.28 | 61.54 | 14,096 | +0.07(+0.12%) |
May 10, 2012 | 62.26 | 62.26 | 61.37 | 61.47 | 50,784 | -0.64(-1.03%) |
May 09, 2012 | 61.37 | 62.31 | 61.10 | 62.10 | 93,873 | +0.02(+0.03%) |
May 08, 2012 | 62.00 | 62.19 | 61.25 | 62.08 | 57,533 | -0.39(-0.62%) |
May 07, 2012 | 62.28 | 62.77 | 62.27 | 62.47 | 16,204 | -0.18(-0.30%) |
May 04, 2012 | 63.59 | 63.59 | 62.63 | 62.66 | 17,608 | -1.48(-2.31%) |
May 03, 2012 | 64.87 | 64.87 | 63.97 | 64.14 | 45,801 | -0.67(-1.03%) |
May 02, 2012 | 64.34 | 64.82 | 64.23 | 64.81 | 15,571 | +0.05(+0.08%) |
May 01, 2012 | 64.59 | 65.40 | 64.59 | 64.76 | 10,918 | +0.15(+0.23%) |
Apr 30, 2012 | 64.78 | 64.81 | 64.50 | 64.61 | 28,271 | -0.31(-0.48%) |
Apr 27, 2012 | 64.90 | 65.17 | 64.57 | 64.92 | 107,868 | +0.38(+0.59%) |
Apr 26, 2012 | 64.28 | 64.68 | 64.15 | 64.54 | 31,581 | +0.51(+0.79%) |
Apr 25, 2012 | 63.41 | 64.04 | 63.41 | 64.04 | 52,692 | +1.69(+2.71%) |
Apr 24, 2012 | 62.66 | 62.72 | 62.14 | 62.34 | 15,090 | -0.38(-0.60%) |
Apr 23, 2012 | 62.68 | 62.74 | 62.20 | 62.72 | 25,175 | -0.53(-0.83%) |
Apr 20, 2012 | 63.83 | 64.00 | 63.24 | 63.25 | 37,148 | -0.30(-0.47%) |
Apr 19, 2012 | 63.88 | 64.65 | 63.30 | 63.55 | 13,899 | -0.62(-0.97%) |
Apr 18, 2012 | 64.25 | 64.47 | 64.01 | 64.17 | 31,920 | -0.46(-0.72%) |
Apr 17, 2012 | 63.68 | 64.76 | 63.68 | 64.63 | 15,199 | +1.29(+2.04%) |
Apr 16, 2012 | 64.24 | 64.25 | 63.09 | 63.33 | 66,931 | -0.59(-0.93%) |
Apr 13, 2012 | 64.63 | 64.63 | 63.92 | 63.92 | 12,944 | -0.91(-1.40%) |
Apr 12, 2012 | 64.05 | 64.88 | 64.05 | 64.83 | 8,953 | +1.00(+1.56%) |
Apr 11, 2012 | 64.01 | 64.17 | 63.69 | 63.83 | 71,831 | +0.45(+0.71%) |
Apr 10, 2012 | 64.35 | 64.68 | 63.29 | 63.38 | 84,640 | -1.10(-1.71%) |
Apr 09, 2012 | 64.18 | 64.71 | 64.05 | 64.48 | 47,853 | -0.49(-0.75%) |
Apr 05, 2012 | 64.60 | 65.02 | 64.54 | 64.97 | 432,236 | +0.16(+0.24%) |
Apr 04, 2012 | 65.31 | 65.31 | 64.42 | 64.81 | 27,775 | -1.05(-1.60%) |
Apr 03, 2012 | 66.08 | 66.24 | 65.52 | 65.87 | 155,219 | -0.20(-0.31%) |
Apr 02, 2012 | 65.47 | 66.14 | 65.23 | 66.07 | 29,571 | +0.57(+0.88%) |
Mar 30, 2012 | 65.97 | 65.98 | 65.28 | 65.50 | 183,595 | -0.19(-0.28%) |
Mar 29, 2012 | 65.42 | 65.76 | 65.19 | 65.68 | 64,684 | +0.01(+0.01%) |
Mar 28, 2012 | 66.06 | 66.15 | 65.37 | 65.67 | 78,495 | -0.31(-0.46%) |
Mar 27, 2012 | 66.11 | 66.32 | 65.94 | 65.98 | 72,627 | +0.03(+0.04%) |
Mar 26, 2012 | 65.24 | 65.99 | 65.24 | 65.95 | 32,876 | +0.96(+1.47%) |
Mar 23, 2012 | 64.97 | 65.07 | 64.56 | 64.99 | 31,552 | +0.18(+0.28%) |
Mar 22, 2012 | 64.65 | 64.93 | 64.53 | 64.81 | 22,278 | -0.26(-0.40%) |
Mar 21, 2012 | 65.06 | 65.32 | 64.89 | 65.07 | 111,957 | +0.12(+0.18%) |
Mar 20, 2012 | 64.66 | 64.98 | 64.44 | 64.95 | 20,669 | -0.11(-0.17%) |
Mar 19, 2012 | 64.67 | 65.23 | 64.58 | 65.06 | 12,874 | +0.31(+0.48%) |
Mar 16, 2012 | 64.76 | 64.80 | 64.49 | 64.74 | 37,301 | +0.17(+0.26%) |
Mar 15, 2012 | 64.49 | 64.73 | 64.34 | 64.58 | 99,748 | +0.22(+0.34%) |
Mar 14, 2012 | 64.20 | 64.64 | 64.05 | 64.36 | 93,341 | +0.18(+0.27%) |
Mar 13, 2012 | 63.36 | 64.18 | 63.36 | 64.18 | 14,047 | +1.18(+1.88%) |
Mar 12, 2012 | 63.05 | 63.09 | 62.75 | 63.00 | 13,759 | +0.00(+0.00%) |
Mar 09, 2012 | 62.93 | 63.14 | 62.89 | 63.00 | 5,908 | +0.22(+0.35%) |
Mar 08, 2012 | 62.53 | 62.80 | 62.35 | 62.78 | 14,365 | +0.71(+1.15%) |
Mar 07, 2012 | 61.77 | 62.16 | 61.77 | 62.07 | 21,596 | +0.45(+0.73%) |
Mar 06, 2012 | 61.72 | 61.72 | 61.35 | 61.61 | 17,162 | -0.71(-1.14%) |
Mar 05, 2012 | 62.80 | 62.80 | 62.11 | 62.32 | 10,483 | -0.60(-0.95%) |
Mar 02, 2012 | 63.06 | 63.18 | 62.67 | 62.92 | 20,447 | -0.11(-0.18%) |
Mar 01, 2012 | 62.87 | 63.22 | 62.80 | 63.04 | 74,650 | +0.38(+0.60%) |
Feb 29, 2012 | 63.18 | 63.29 | 62.59 | 62.66 | 9,966 | -0.48(-0.76%) |
Feb 28, 2012 | 62.86 | 63.16 | 62.86 | 63.14 | 4,994 | +0.43(+0.69%) |
Feb 27, 2012 | 62.25 | 62.85 | 61.97 | 62.70 | 16,817 | +0.06(+0.10%) |
Feb 24, 2012 | 62.55 | 62.77 | 62.49 | 62.64 | 8,885 | +0.27(+0.43%) |
Feb 23, 2012 | 62.04 | 62.43 | 61.67 | 62.37 | 12,393 | +0.35(+0.57%) |
Feb 22, 2012 | 62.20 | 62.35 | 61.97 | 62.02 | 24,543 | -0.29(-0.46%) |
Feb 21, 2012 | 62.42 | 62.70 | 62.07 | 62.31 | 21,670 | -0.02(-0.03%) |
Feb 17, 2012 | 62.50 | 62.50 | 62.18 | 62.32 | 7,626 | -0.02(-0.03%) |
Feb 16, 2012 | 61.46 | 62.42 | 61.37 | 62.34 | 13,547 | +0.95(+1.54%) |
Feb 15, 2012 | 61.95 | 62.32 | 61.38 | 61.40 | 41,149 | -0.34(-0.56%) |
Feb 14, 2012 | 61.44 | 61.74 | 61.28 | 61.74 | 11,136 | +0.19(+0.32%) |
Feb 13, 2012 | 61.58 | 61.72 | 61.23 | 61.55 | 16,325 | +0.36(+0.59%) |
Feb 10, 2012 | 61.34 | 61.35 | 61.06 | 61.19 | 12,966 | -0.60(-0.97%) |
Feb 09, 2012 | 61.50 | 61.82 | 61.27 | 61.79 | 12,065 | +0.42(+0.68%) |
Feb 08, 2012 | 61.09 | 61.37 | 60.89 | 61.37 | 11,904 | +0.37(+0.61%) |
Feb 07, 2012 | 60.77 | 61.09 | 60.48 | 61.00 | 8,555 | +0.18(+0.30%) |
Feb 06, 2012 | 60.78 | 60.84 | 60.53 | 60.82 | 12,120 | -0.15(-0.24%) |
Feb 03, 2012 | 60.51 | 61.07 | 60.51 | 60.97 | 21,863 | +0.96(+1.60%) |
Feb 02, 2012 | 59.93 | 60.24 | 59.84 | 60.01 | 39,959 | +0.31(+0.53%) |
Feb 01, 2012 | 59.42 | 59.98 | 59.30 | 59.69 | 16,551 | +0.51(+0.86%) |
Jan 31, 2012 | 59.28 | 59.31 | 58.76 | 59.18 | 37,803 | +0.18(+0.30%) |
Jan 30, 2012 | 58.62 | 59.07 | 58.40 | 59.01 | 20,088 | +0.01(+0.02%) |
Jan 27, 2012 | 58.87 | 59.14 | 58.77 | 59.00 | 9,249 | +0.17(+0.28%) |
Jan 26, 2012 | 59.32 | 59.56 | 58.65 | 58.83 | 23,434 | -0.30(-0.50%) |
Jan 25, 2012 | 59.10 | 59.23 | 58.61 | 59.13 | 11,292 | +0.42(+0.71%) |
Jan 24, 2012 | 58.41 | 58.86 | 58.34 | 58.71 | 12,310 | +0.16(+0.27%) |
Jan 23, 2012 | 58.54 | 58.96 | 58.23 | 58.56 | 44,572 | +0.02(+0.03%) |
Jan 20, 2012 | 58.32 | 58.56 | 58.32 | 58.54 | 23,730 | +0.15(+0.25%) |
Jan 19, 2012 | 58.15 | 58.57 | 58.15 | 58.39 | 60,526 | +0.56(+0.97%) |
Jan 18, 2012 | 56.89 | 57.87 | 56.89 | 57.83 | 15,584 | +1.10(+1.94%) |
Jan 17, 2012 | 56.89 | 57.10 | 56.60 | 56.73 | 17,962 | +0.32(+0.57%) |
Jan 13, 2012 | 56.41 | 56.42 | 56.01 | 56.41 | 8,056 | -0.43(-0.76%) |
Jan 12, 2012 | 56.63 | 56.84 | 56.26 | 56.84 | 26,866 | +0.28(+0.49%) |
Jan 11, 2012 | 56.22 | 56.61 | 56.19 | 56.56 | 19,123 | +0.19(+0.34%) |
Jan 10, 2012 | 56.68 | 56.83 | 56.33 | 56.37 | 6,549 | +0.26(+0.46%) |
Jan 09, 2012 | 56.35 | 56.35 | 55.87 | 56.11 | 8,286 | -0.07(-0.13%) |
Jan 06, 2012 | 55.80 | 56.22 | 55.80 | 56.18 | 5,308 | +0.09(+0.16%) |
Jan 05, 2012 | 55.70 | 56.16 | 55.50 | 56.09 | 89,443 | +0.36(+0.65%) |
Jan 04, 2012 | 55.61 | 55.78 | 55.23 | 55.73 | 11,220 | +0.87(+1.58%) |
Dec 30, 2011 | 55.09 | 55.15 | 54.86 | 54.86 | 19,364 | -0.23(-0.42%) |
Dec 29, 2011 | 54.61 | 55.10 | 54.61 | 55.09 | 6,429 | +0.54(+1.00%) |
Dec 28, 2011 | 55.14 | 55.18 | 54.50 | 54.55 | 13,002 | -0.71(-1.29%) |
Dec 27, 2011 | 55.05 | 55.50 | 55.05 | 55.26 | 13,019 | +0.05(+0.08%) |
Dec 23, 2011 | 54.87 | 55.21 | 54.70 | 55.21 | 6,527 | +1.19(+2.19%) |
Dec 21, 2011 | 54.92 | 54.92 | 53.40 | 54.03 | 18,280 | -1.16(-2.10%) |
Dec 20, 2011 | 54.30 | 55.24 | 54.30 | 55.19 | 40,669 | +1.71(+3.19%) |
Dec 19, 2011 | 54.39 | 54.49 | 53.42 | 53.48 | 24,802 | -0.73(-1.34%) |
Dec 16, 2011 | 54.41 | 54.88 | 54.10 | 54.21 | 11,224 | +0.11(+0.20%) |
Dec 15, 2011 | 54.71 | 54.73 | 54.07 | 54.10 | 7,358 | -0.11(-0.20%) |
Dec 14, 2011 | 54.52 | 54.71 | 53.95 | 54.21 | 105,466 | -0.95(-1.72%) |
Dec 13, 2011 | 56.18 | 56.45 | 55.04 | 55.16 | 11,891 | -0.77(-1.38%) |
Dec 12, 2011 | 56.23 | 56.23 | 55.50 | 55.94 | 8,907 | -0.84(-1.48%) |
Dec 09, 2011 | 55.89 | 56.85 | 55.89 | 56.78 | 8,448 | +1.03(+1.85%) |
Dec 08, 2011 | 56.45 | 56.79 | 55.70 | 55.74 | 9,688 | -0.98(-1.72%) |
Dec 07, 2011 | 56.51 | 56.93 | 55.96 | 56.72 | 12,365 | +0.02(+0.03%) |
Dec 06, 2011 | 56.79 | 56.90 | 56.54 | 56.70 | 21,884 | -0.11(-0.19%) |
Dec 05, 2011 | 56.85 | 57.23 | 56.55 | 56.81 | 57,508 | +0.69(+1.23%) |
Dec 02, 2011 | 56.58 | 56.76 | 56.07 | 56.12 | 13,925 | +0.00(+0.00%) |
Dec 01, 2011 | 55.70 | 56.29 | 55.70 | 56.12 | 14,456 | +0.27(+0.48%) |
Nov 30, 2011 | 55.09 | 55.85 | 55.05 | 55.85 | 16,666 | +2.23(+4.16%) |
Nov 29, 2011 | 54.08 | 54.26 | 53.50 | 53.62 | 14,219 | -0.41(-0.77%) |
Nov 28, 2011 | 53.42 | 54.09 | 53.42 | 54.04 | 41,935 | +1.82(+3.48%) |
Nov 25, 2011 | 52.42 | 52.94 | 52.22 | 52.22 | 47,769 | -0.35(-0.67%) |
Nov 23, 2011 | 53.43 | 53.43 | 52.51 | 52.57 | 123,964 | -1.34(-2.48%) |
Nov 22, 2011 | 53.94 | 54.15 | 53.51 | 53.91 | 25,817 | -0.20(-0.37%) |
Nov 21, 2011 | 54.42 | 54.46 | 53.54 | 54.11 | 39,283 | -1.06(-1.92%) |
Nov 18, 2011 | 55.50 | 55.60 | 55.17 | 55.17 | 3,505 | -0.47(-0.84%) |
Nov 17, 2011 | 56.85 | 56.85 | 55.30 | 55.64 | 7,674 | -1.34(-2.35%) |
Nov 16, 2011 | 57.48 | 58.09 | 56.91 | 56.98 | 38,192 | -0.88(-1.51%) |
Nov 15, 2011 | 57.13 | 58.12 | 56.95 | 57.85 | 10,789 | +0.68(+1.19%) |
Nov 14, 2011 | 57.34 | 57.71 | 57.06 | 57.17 | 35,744 | -0.30(-0.51%) |
Nov 11, 2011 | 56.81 | 57.63 | 56.81 | 57.47 | 30,002 | +1.30(+2.31%) |
Nov 10, 2011 | 56.79 | 56.79 | 55.66 | 56.17 | 23,194 | -0.01(-0.02%) |
Nov 09, 2011 | 57.01 | 57.01 | 55.97 | 56.18 | 32,929 | -2.07(-3.56%) |
Nov 08, 2011 | 58.07 | 58.28 | 57.47 | 58.25 | 13,277 | +0.68(+1.18%) |
Nov 07, 2011 | 57.19 | 57.59 | 56.55 | 57.57 | 11,949 | +0.27(+0.48%) |
Nov 04, 2011 | 57.18 | 57.45 | 56.66 | 57.30 | 33,589 | -0.26(-0.45%) |
Nov 03, 2011 | 56.54 | 57.58 | 56.07 | 57.56 | 12,109 | +1.45(+2.58%) |
Nov 02, 2011 | 56.13 | 56.30 | 55.67 | 56.11 | 45,486 | +0.71(+1.28%) |
Nov 01, 2011 | 55.72 | 55.90 | 55.26 | 55.40 | 27,821 | -1.59(-2.78%) |
Oct 31, 2011 | 57.57 | 57.68 | 56.99 | 56.99 | 16,859 | -1.16(-2.00%) |
Oct 28, 2011 | 57.61 | 58.23 | 57.61 | 58.15 | 92,883 | +0.17(+0.29%) |
Oct 27, 2011 | 57.48 | 58.22 | 57.21 | 57.98 | 44,338 | +1.97(+3.52%) |
Oct 26, 2011 | 56.42 | 56.42 | 55.00 | 56.01 | 37,466 | -0.01(-0.02%) |
Oct 25, 2011 | 56.85 | 56.85 | 55.94 | 56.02 | 57,490 | -1.03(-1.81%) |
Oct 24, 2011 | 56.12 | 57.23 | 56.07 | 57.05 | 132,689 | +1.19(+2.13%) |
Oct 21, 2011 | 55.62 | 56.07 | 55.39 | 55.86 | 55,056 | +0.75(+1.36%) |
Oct 20, 2011 | 55.30 | 55.31 | 54.36 | 55.11 | 30,739 | -0.25(-0.45%) |
Oct 19, 2011 | 56.30 | 56.30 | 55.25 | 55.37 | 41,501 | -1.20(-2.12%) |
Oct 18, 2011 | 55.77 | 56.73 | 55.19 | 56.56 | 33,425 | +0.59(+1.05%) |
Oct 17, 2011 | 56.78 | 56.81 | 55.68 | 55.97 | 40,160 | -1.05(-1.84%) |
Oct 14, 2011 | 56.70 | 57.04 | 56.44 | 57.02 | 70,238 | +1.15(+2.06%) |
Oct 13, 2011 | 55.17 | 55.92 | 55.13 | 55.87 | 26,472 | +0.53(+0.95%) |
Oct 12, 2011 | 55.47 | 55.88 | 55.35 | 55.35 | 28,903 | +0.42(+0.77%) |
Oct 11, 2011 | 54.56 | 55.13 | 54.39 | 54.92 | 52,747 | +0.28(+0.51%) |
Oct 10, 2011 | 53.94 | 54.65 | 53.85 | 54.65 | 19,698 | +1.71(+3.24%) |
Oct 07, 2011 | 53.21 | 53.46 | 52.70 | 52.93 | 28,571 | -0.29(-0.55%) |
Oct 06, 2011 | 52.37 | 53.25 | 51.98 | 53.23 | 55,581 | +1.03(+1.98%) |
Oct 05, 2011 | 50.86 | 52.34 | 50.53 | 52.19 | 42,924 | +1.27(+2.50%) |
Oct 04, 2011 | 49.14 | 50.97 | 48.89 | 50.92 | 93,579 | +1.27(+2.56%) |
Oct 03, 2011 | 50.84 | 51.36 | 49.65 | 49.65 | 50,017 | -1.36(-2.67%) |
Sep 30, 2011 | 51.58 | 52.18 | 51.01 | 51.01 | 44,932 | -1.44(-2.74%) |
Sep 29, 2011 | 53.61 | 53.66 | 51.60 | 52.45 | 29,699 | -0.30(-0.58%) |
Sep 28, 2011 | 53.88 | 54.04 | 52.72 | 52.76 | 21,938 | -0.71(-1.33%) |
Sep 27, 2011 | 53.88 | 54.47 | 53.30 | 53.47 | 44,064 | +0.49(+0.92%) |
Sep 26, 2011 | 52.49 | 52.98 | 51.65 | 52.98 | 50,513 | +0.78(+1.50%) |
Sep 23, 2011 | 51.24 | 52.35 | 51.21 | 52.19 | 48,178 | +0.52(+1.02%) |
Sep 22, 2011 | 51.80 | 52.41 | 50.89 | 51.67 | 48,869 | -1.74(-3.26%) |
Sep 21, 2011 | 54.39 | 55.08 | 53.41 | 53.41 | 16,336 | -0.76(-1.41%) |
Sep 20, 2011 | 54.85 | 55.24 | 54.17 | 54.17 | 12,739 | -0.42(-0.78%) |
Sep 19, 2011 | 53.99 | 54.76 | 53.54 | 54.59 | 25,425 | -0.12(-0.22%) |
Sep 16, 2011 | 54.49 | 54.71 | 54.19 | 54.71 | 56,008 | +0.45(+0.83%) |
Sep 15, 2011 | 54.01 | 54.36 | 53.57 | 54.26 | 11,647 | +0.86(+1.60%) |
Sep 14, 2011 | 52.79 | 53.81 | 52.52 | 53.41 | 20,179 | +0.92(+1.75%) |
Sep 13, 2011 | 52.03 | 52.54 | 51.74 | 52.49 | 10,973 | +0.66(+1.28%) |
Sep 12, 2011 | 50.62 | 51.82 | 50.62 | 51.82 | 32,872 | +0.67(+1.31%) |
Sep 09, 2011 | 51.98 | 52.20 | 50.86 | 51.15 | 64,709 | -1.21(-2.32%) |
Sep 08, 2011 | 52.39 | 53.25 | 52.37 | 52.37 | 7,723 | -0.30(-0.58%) |
Sep 07, 2011 | 52.12 | 52.67 | 52.03 | 52.67 | 19,662 | +1.48(+2.89%) |
Sep 06, 2011 | 50.06 | 51.24 | 49.97 | 51.19 | 31,413 | -0.29(-0.57%) |
Sep 02, 2011 | 51.78 | 51.90 | 51.26 | 51.48 | 12,226 | -1.29(-2.44%) |
Sep 01, 2011 | 53.46 | 54.01 | 52.77 | 52.77 | 25,392 | -0.64(-1.21%) |
Aug 31, 2011 | 53.73 | 54.09 | 53.18 | 53.42 | 19,127 | +0.00(+0.00%) |
Aug 30, 2011 | 52.85 | 53.56 | 52.63 | 53.42 | 31,808 | +0.29(+0.54%) |
Aug 29, 2011 | 52.12 | 53.13 | 52.12 | 53.13 | 8,332 | +1.63(+3.16%) |
Aug 26, 2011 | 50.09 | 51.59 | 49.76 | 51.50 | 9,578 | +1.23(+2.45%) |
Aug 25, 2011 | 51.14 | 51.34 | 50.27 | 50.27 | 19,481 | -0.84(-1.64%) |
Aug 24, 2011 | 50.62 | 51.17 | 50.28 | 51.11 | 42,536 | +0.39(+0.76%) |
Aug 23, 2011 | 49.06 | 50.72 | 49.06 | 50.72 | 32,893 | +2.07(+4.26%) |
Aug 22, 2011 | 49.48 | 49.48 | 48.49 | 48.65 | 55,667 | +0.28(+0.57%) |
Aug 19, 2011 | 48.93 | 50.02 | 48.36 | 48.37 | 44,112 | -1.33(-2.68%) |
Aug 18, 2011 | 51.13 | 51.13 | 49.24 | 49.71 | 58,788 | -2.89(-5.49%) |
Aug 17, 2011 | 53.19 | 53.40 | 52.29 | 52.60 | 24,627 | -0.52(-0.98%) |
Aug 16, 2011 | 53.32 | 53.56 | 52.63 | 53.12 | 19,041 | -0.63(-1.17%) |
Aug 15, 2011 | 53.10 | 53.78 | 53.10 | 53.75 | 24,589 | +0.95(+1.80%) |
Aug 12, 2011 | 52.86 | 53.13 | 52.26 | 52.80 | 41,649 | +0.42(+0.81%) |
Aug 11, 2011 | 50.79 | 52.95 | 50.78 | 52.38 | 44,692 | +2.13(+4.23%) |
Aug 10, 2011 | 51.12 | 51.87 | 50.21 | 50.25 | 44,579 | -1.92(-3.69%) |
Aug 09, 2011 | 52.72 | 52.17 | 49.17 | 52.17 | 76,733 | +2.13(+4.27%) |
Aug 08, 2011 | 51.40 | 52.28 | 50.04 | 50.04 | 153,674 | -3.15(-5.92%) |
Aug 05, 2011 | 53.91 | 54.14 | 51.52 | 53.19 | 88,045 | -0.37(-0.69%) |
Aug 04, 2011 | 55.37 | 55.46 | 53.55 | 53.55 | 122,410 | -2.63(-4.68%) |
Aug 03, 2011 | 55.54 | 56.23 | 54.71 | 56.19 | 215,101 | +0.75(+1.34%) |
Aug 02, 2011 | 56.55 | 56.89 | 55.44 | 55.44 | 52,451 | -1.34(-2.37%) |