Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 85.56 | 85.73 | 84.73 | 85.65 | 2,376,506 | +0.15(+0.17%) |
Apr 27, 2012 | 84.89 | 85.83 | 84.52 | 85.50 | 2,984,251 | +1.73(+2.06%) |
Apr 26, 2012 | 84.02 | 84.18 | 83.42 | 83.77 | 2,997,793 | -0.27(-0.32%) |
Apr 25, 2012 | 83.76 | 84.05 | 83.14 | 84.04 | 2,399,852 | +1.00(+1.20%) |
Apr 24, 2012 | 81.98 | 83.08 | 81.83 | 83.05 | 2,512,459 | +1.24(+1.51%) |
Apr 23, 2012 | 81.97 | 82.28 | 80.97 | 81.81 | 2,781,319 | -0.82(-0.99%) |
Apr 20, 2012 | 81.53 | 83.00 | 81.53 | 82.63 | 2,694,725 | +1.13(+1.38%) |
Apr 19, 2012 | 82.15 | 82.25 | 81.08 | 81.50 | 1,757,532 | -0.53(-0.64%) |
Apr 18, 2012 | 81.91 | 82.49 | 81.75 | 82.03 | 1,787,560 | -0.28(-0.33%) |
Apr 17, 2012 | 82.08 | 82.61 | 81.27 | 82.30 | 2,992,662 | +0.48(+0.59%) |
Apr 16, 2012 | 80.09 | 81.82 | 79.84 | 81.82 | 4,422,004 | +2.15(+2.69%) |
Apr 13, 2012 | 79.95 | 80.29 | 79.54 | 79.67 | 1,940,528 | -0.54(-0.68%) |
Apr 12, 2012 | 79.00 | 80.22 | 78.29 | 80.22 | 2,044,402 | +1.30(+1.65%) |
Apr 11, 2012 | 78.74 | 79.09 | 78.26 | 78.91 | 2,128,602 | +0.90(+1.15%) |
Apr 10, 2012 | 79.70 | 80.26 | 77.92 | 78.02 | 2,405,700 | -1.61(-2.02%) |
Apr 09, 2012 | 79.25 | 80.13 | 78.74 | 79.62 | 2,040,047 | -0.63(-0.78%) |
Apr 05, 2012 | 80.04 | 80.59 | 79.66 | 80.25 | 1,972,358 | +0.07(+0.09%) |
Apr 04, 2012 | 79.98 | 80.59 | 79.47 | 80.18 | 2,717,217 | -0.52(-0.64%) |
Apr 03, 2012 | 80.63 | 80.99 | 80.26 | 80.70 | 1,671,401 | -0.19(-0.23%) |
Apr 02, 2012 | 80.28 | 80.96 | 80.01 | 80.88 | 2,622,673 | +0.69(+0.86%) |
Mar 30, 2012 | 80.17 | 80.55 | 79.53 | 80.19 | 3,175,451 | +0.52(+0.66%) |
Mar 29, 2012 | 79.10 | 79.77 | 78.62 | 79.67 | 2,379,011 | +0.25(+0.31%) |
Mar 28, 2012 | 79.26 | 79.89 | 78.34 | 79.42 | 2,816,265 | -0.19(-0.24%) |
Mar 27, 2012 | 79.72 | 80.38 | 79.28 | 79.61 | 1,942,624 | +0.04(+0.06%) |
Mar 26, 2012 | 79.76 | 79.87 | 78.98 | 79.56 | 2,727,207 | +0.51(+0.64%) |
Mar 23, 2012 | 78.82 | 79.47 | 78.33 | 79.06 | 2,281,860 | +0.47(+0.60%) |
Mar 22, 2012 | 78.86 | 78.86 | 77.99 | 78.59 | 3,254,573 | -0.80(-1.01%) |
Mar 21, 2012 | 79.06 | 79.76 | 78.79 | 79.39 | 2,600,316 | +0.40(+0.50%) |
Mar 20, 2012 | 78.56 | 79.27 | 78.40 | 78.99 | 2,607,273 | -0.04(-0.06%) |
Mar 19, 2012 | 77.97 | 79.27 | 77.80 | 79.03 | 3,158,743 | +0.92(+1.18%) |
Mar 16, 2012 | 77.88 | 78.23 | 77.59 | 78.11 | 8,855,691 | +0.39(+0.50%) |
Mar 15, 2012 | 77.91 | 78.10 | 77.40 | 77.72 | 3,139,992 | +0.04(+0.06%) |
Mar 14, 2012 | 77.67 | 78.10 | 77.06 | 77.68 | 2,568,109 | +0.09(+0.12%) |
Mar 13, 2012 | 77.30 | 77.97 | 76.69 | 77.59 | 4,301,204 | +0.99(+1.29%) |
Mar 12, 2012 | 75.37 | 77.04 | 75.10 | 76.60 | 5,917,986 | +1.49(+1.98%) |
Mar 09, 2012 | 75.44 | 75.54 | 75.08 | 75.11 | 8,092,776 | -0.99(-1.29%) |
Mar 08, 2012 | 75.82 | 76.13 | 74.44 | 76.09 | 4,007,177 | +0.01(+0.01%) |
Mar 07, 2012 | 75.81 | 76.14 | 74.91 | 76.08 | 2,083,226 | +0.81(+1.08%) |
Mar 06, 2012 | 75.60 | 76.07 | 75.20 | 75.27 | 2,421,058 | -0.92(-1.21%) |
Mar 05, 2012 | 75.56 | 76.21 | 75.14 | 76.19 | 2,074,397 | +0.64(+0.85%) |
Mar 02, 2012 | 75.19 | 75.70 | 75.07 | 75.55 | 1,765,231 | +0.47(+0.62%) |
Mar 01, 2012 | 74.74 | 75.16 | 74.42 | 75.08 | 1,660,639 | +0.51(+0.68%) |
Feb 29, 2012 | 75.23 | 75.83 | 74.42 | 74.58 | 2,317,922 | -0.45(-0.60%) |
Feb 28, 2012 | 75.44 | 75.74 | 74.75 | 75.03 | 1,840,906 | -0.29(-0.38%) |
Feb 27, 2012 | 74.54 | 75.56 | 74.16 | 75.31 | 1,586,364 | +0.09(+0.12%) |
Feb 24, 2012 | 74.97 | 75.60 | 74.33 | 75.23 | 1,463,080 | +0.49(+0.66%) |
Feb 23, 2012 | 74.31 | 74.75 | 73.95 | 74.74 | 2,054,018 | +0.48(+0.64%) |
Feb 22, 2012 | 74.63 | 75.00 | 73.99 | 74.26 | 1,687,050 | -0.50(-0.67%) |
Feb 21, 2012 | 76.02 | 76.13 | 74.20 | 74.76 | 2,494,303 | -1.07(-1.42%) |
Feb 17, 2012 | 76.07 | 76.23 | 75.33 | 75.83 | 2,062,631 | -0.09(-0.12%) |
Feb 16, 2012 | 74.90 | 76.07 | 74.83 | 75.92 | 2,794,393 | +1.02(+1.37%) |
Feb 15, 2012 | 75.02 | 75.43 | 74.53 | 74.90 | 1,816,566 | +0.16(+0.21%) |
Feb 14, 2012 | 75.11 | 75.14 | 74.27 | 74.74 | 1,668,416 | -0.61(-0.80%) |
Feb 13, 2012 | 75.62 | 75.67 | 74.93 | 75.35 | 1,404,058 | +0.59(+0.79%) |
Feb 10, 2012 | 74.57 | 75.14 | 74.19 | 74.76 | 2,709,604 | -0.62(-0.83%) |
Feb 09, 2012 | 75.19 | 75.60 | 74.17 | 75.38 | 2,309,195 | +0.14(+0.19%) |
Feb 08, 2012 | 75.06 | 75.51 | 74.44 | 75.24 | 1,988,569 | +0.09(+0.12%) |
Feb 07, 2012 | 75.01 | 75.37 | 74.80 | 75.15 | 2,428,440 | -0.02(-0.03%) |
Feb 06, 2012 | 75.68 | 75.72 | 74.67 | 75.17 | 2,147,376 | -0.66(-0.87%) |
Feb 03, 2012 | 75.95 | 76.33 | 74.82 | 75.83 | 3,166,951 | +0.70(+0.93%) |
Feb 02, 2012 | 74.64 | 75.28 | 74.15 | 75.13 | 2,439,978 | +0.52(+0.70%) |
Feb 01, 2012 | 74.78 | 75.10 | 74.11 | 74.62 | 2,429,621 | +0.35(+0.47%) |
Jan 31, 2012 | 74.31 | 74.47 | 73.64 | 74.27 | 3,793,407 | +0.19(+0.26%) |
Jan 30, 2012 | 74.18 | 74.35 | 73.58 | 74.07 | 2,194,155 | -0.65(-0.86%) |
Jan 27, 2012 | 74.47 | 74.90 | 73.99 | 74.72 | 2,366,619 | +0.09(+0.12%) |
Jan 26, 2012 | 74.50 | 75.05 | 74.04 | 74.63 | 2,766,981 | +0.40(+0.54%) |
Jan 25, 2012 | 72.87 | 74.27 | 72.63 | 74.23 | 3,282,751 | +1.13(+1.54%) |
Jan 24, 2012 | 71.65 | 73.11 | 71.51 | 73.11 | 2,861,041 | +1.15(+1.60%) |
Jan 23, 2012 | 71.96 | 72.49 | 71.52 | 71.95 | 2,068,063 | -0.02(-0.02%) |
Jan 20, 2012 | 71.81 | 72.10 | 71.33 | 71.97 | 4,155,867 | +0.24(+0.34%) |
Jan 19, 2012 | 70.39 | 71.90 | 70.14 | 71.73 | 3,796,564 | +1.50(+2.13%) |
Jan 18, 2012 | 70.13 | 70.65 | 69.93 | 70.23 | 2,443,949 | +0.15(+0.22%) |
Jan 17, 2012 | 69.42 | 70.52 | 69.42 | 70.08 | 2,414,646 | +0.70(+1.01%) |
Jan 13, 2012 | 68.76 | 69.38 | 68.62 | 69.38 | 2,165,405 | -0.05(-0.07%) |
Jan 12, 2012 | 70.32 | 70.34 | 68.85 | 69.43 | 2,517,171 | -0.56(-0.80%) |
Jan 11, 2012 | 69.30 | 70.12 | 69.21 | 69.99 | 2,110,203 | +0.31(+0.44%) |
Jan 10, 2012 | 69.87 | 70.27 | 69.60 | 69.68 | 2,509,151 | +0.42(+0.60%) |
Jan 09, 2012 | 69.11 | 69.72 | 69.02 | 69.27 | 2,108,692 | -0.05(-0.08%) |
Jan 06, 2012 | 69.85 | 70.09 | 69.24 | 69.32 | 3,085,069 | -0.54(-0.77%) |
Jan 05, 2012 | 69.35 | 70.58 | 69.17 | 69.86 | 3,862,128 | +0.37(+0.53%) |
Jan 04, 2012 | 70.19 | 70.57 | 69.40 | 69.50 | 2,878,872 | -0.98(-1.40%) |
Dec 30, 2011 | 70.97 | 71.39 | 70.48 | 70.48 | 1,864,110 | -0.49(-0.69%) |
Dec 29, 2011 | 70.53 | 71.34 | 70.38 | 70.97 | 2,194,755 | +0.44(+0.62%) |
Dec 28, 2011 | 71.89 | 71.89 | 70.50 | 70.53 | 2,063,881 | -1.08(-1.50%) |
Dec 27, 2011 | 71.25 | 72.11 | 70.82 | 71.61 | 2,294,395 | +0.40(+0.57%) |
Dec 23, 2011 | 70.73 | 71.23 | 70.46 | 71.20 | 1,630,473 | +1.43(+2.05%) |
Dec 21, 2011 | 69.37 | 69.88 | 68.79 | 69.77 | 2,795,893 | +0.20(+0.28%) |
Dec 20, 2011 | 68.30 | 69.73 | 68.23 | 69.58 | 3,445,475 | +2.20(+3.26%) |
Dec 19, 2011 | 67.79 | 68.30 | 67.27 | 67.38 | 2,495,458 | -0.04(-0.06%) |
Dec 16, 2011 | 67.48 | 68.31 | 67.03 | 67.42 | 4,159,060 | +0.60(+0.89%) |
Dec 15, 2011 | 66.50 | 67.38 | 66.17 | 66.83 | 2,459,726 | +0.95(+1.44%) |
Dec 14, 2011 | 65.65 | 66.69 | 65.39 | 65.87 | 3,023,073 | +0.09(+0.14%) |
Dec 13, 2011 | 66.88 | 67.23 | 65.31 | 65.78 | 2,782,424 | -0.66(-0.99%) |
Dec 12, 2011 | 67.25 | 67.25 | 65.86 | 66.44 | 3,012,018 | -1.39(-2.05%) |
Dec 09, 2011 | 66.71 | 68.25 | 66.43 | 67.83 | 3,130,496 | +1.53(+2.30%) |
Dec 08, 2011 | 67.27 | 67.36 | 66.09 | 66.31 | 2,557,178 | -1.53(-2.25%) |
Dec 07, 2011 | 66.64 | 68.05 | 66.29 | 67.83 | 2,218,098 | +0.80(+1.19%) |
Dec 06, 2011 | 67.09 | 67.31 | 66.55 | 67.04 | 2,290,214 | -0.07(-0.11%) |
Dec 05, 2011 | 67.78 | 67.91 | 66.65 | 67.11 | 2,838,519 | +0.09(+0.14%) |
Dec 02, 2011 | 67.82 | 68.22 | 66.96 | 67.01 | 2,931,573 | -0.11(-0.16%) |
Dec 01, 2011 | 67.58 | 67.76 | 66.61 | 67.12 | 2,325,603 | -0.73(-1.08%) |
Nov 30, 2011 | 67.07 | 68.01 | 66.19 | 67.86 | 5,323,359 | +2.82(+4.33%) |
Nov 29, 2011 | 64.91 | 65.21 | 64.50 | 65.04 | 2,630,380 | +0.34(+0.53%) |
Nov 28, 2011 | 65.39 | 65.55 | 64.06 | 64.70 | 3,343,124 | +1.21(+1.91%) |
Nov 25, 2011 | 63.10 | 64.69 | 62.87 | 63.48 | 1,423,870 | +0.30(+0.47%) |
Nov 23, 2011 | 64.28 | 64.42 | 63.15 | 63.18 | 2,831,191 | -1.81(-2.79%) |
Nov 22, 2011 | 65.02 | 65.57 | 64.35 | 65.00 | 2,182,276 | -0.22(-0.33%) |
Nov 21, 2011 | 65.74 | 66.53 | 64.98 | 65.21 | 3,018,612 | -2.02(-3.01%) |
Nov 18, 2011 | 67.09 | 67.41 | 66.28 | 67.24 | 2,619,036 | +0.60(+0.90%) |
Nov 17, 2011 | 67.44 | 67.73 | 66.24 | 66.64 | 2,934,677 | -0.95(-1.40%) |
Nov 16, 2011 | 68.38 | 68.98 | 67.52 | 67.59 | 2,810,746 | -1.33(-1.92%) |
Nov 15, 2011 | 68.08 | 69.48 | 67.93 | 68.91 | 2,831,616 | +0.70(+1.03%) |
Nov 14, 2011 | 69.00 | 69.34 | 67.77 | 68.21 | 2,765,722 | -1.14(-1.64%) |
Nov 11, 2011 | 69.16 | 69.49 | 68.30 | 69.35 | 3,410,164 | +1.15(+1.69%) |
Nov 10, 2011 | 68.86 | 68.93 | 67.50 | 68.19 | 2,520,046 | +0.35(+0.52%) |
Nov 09, 2011 | 69.55 | 69.63 | 67.63 | 67.84 | 4,366,395 | -3.04(-4.29%) |
Nov 08, 2011 | 70.59 | 71.10 | 69.01 | 70.88 | 3,130,745 | +0.55(+0.78%) |
Nov 07, 2011 | 69.88 | 70.81 | 69.12 | 70.33 | 1,928,143 | +0.51(+0.74%) |
Nov 04, 2011 | 69.59 | 70.00 | 68.23 | 69.82 | 2,639,680 | -0.30(-0.43%) |
Nov 03, 2011 | 69.57 | 70.39 | 68.19 | 70.12 | 3,660,637 | +0.93(+1.35%) |
Nov 02, 2011 | 69.07 | 69.62 | 67.65 | 69.19 | 3,814,460 | +1.26(+1.86%) |
Nov 01, 2011 | 67.81 | 70.09 | 67.31 | 67.93 | 6,088,368 | -1.67(-2.41%) |
Oct 31, 2011 | 69.16 | 70.36 | 68.98 | 69.60 | 4,061,359 | -0.54(-0.76%) |
Oct 28, 2011 | 69.08 | 70.17 | 68.80 | 70.14 | 3,998,351 | +0.18(+0.26%) |
Oct 27, 2011 | 68.27 | 70.50 | 68.02 | 69.96 | 5,082,624 | +2.99(+4.46%) |
Oct 26, 2011 | 65.99 | 67.33 | 65.80 | 66.97 | 4,041,054 | +1.34(+2.05%) |
Oct 25, 2011 | 66.12 | 66.80 | 65.47 | 65.63 | 3,909,470 | -0.95(-1.43%) |
Oct 24, 2011 | 65.36 | 66.79 | 64.88 | 66.58 | 4,460,749 | +1.18(+1.80%) |
Oct 21, 2011 | 64.09 | 65.44 | 63.55 | 65.41 | 5,295,174 | +2.15(+3.39%) |
Oct 20, 2011 | 62.52 | 63.37 | 61.67 | 63.26 | 3,211,096 | +0.64(+1.02%) |
Oct 19, 2011 | 63.50 | 63.81 | 62.39 | 62.62 | 3,839,245 | -0.89(-1.41%) |
Oct 18, 2011 | 61.42 | 63.75 | 61.22 | 63.51 | 3,918,716 | +2.31(+3.78%) |
Oct 17, 2011 | 62.53 | 62.66 | 61.10 | 61.20 | 3,721,036 | -1.60(-2.55%) |
Oct 14, 2011 | 62.00 | 62.97 | 61.77 | 62.80 | 2,509,806 | +1.46(+2.39%) |
Oct 13, 2011 | 61.93 | 61.96 | 60.60 | 61.34 | 2,879,487 | -1.11(-1.77%) |
Oct 12, 2011 | 61.57 | 63.12 | 61.08 | 62.44 | 3,678,003 | +1.30(+2.12%) |
Oct 11, 2011 | 61.63 | 62.04 | 60.72 | 61.15 | 3,267,835 | -0.95(-1.54%) |
Oct 10, 2011 | 60.58 | 62.14 | 60.42 | 62.10 | 4,307,114 | +2.76(+4.66%) |
Oct 07, 2011 | 61.31 | 61.48 | 59.27 | 59.34 | 4,688,017 | -1.66(-2.72%) |
Oct 06, 2011 | 60.43 | 61.08 | 59.99 | 60.99 | 4,906,925 | +1.71(+2.89%) |
Oct 05, 2011 | 59.79 | 59.92 | 57.52 | 59.28 | 7,204,424 | -0.75(-1.25%) |
Oct 04, 2011 | 56.95 | 60.20 | 55.99 | 60.04 | 8,608,086 | +2.32(+4.03%) |
Oct 03, 2011 | 59.92 | 60.80 | 57.71 | 57.71 | 9,608,185 | -1.89(-3.16%) |
Sep 30, 2011 | 60.25 | 61.45 | 59.57 | 59.60 | 6,418,161 | -1.41(-2.31%) |
Sep 29, 2011 | 61.38 | 61.50 | 60.14 | 61.01 | 3,584,428 | +0.71(+1.18%) |
Sep 28, 2011 | 61.70 | 62.09 | 60.19 | 60.30 | 4,248,424 | -1.26(-2.05%) |
Sep 27, 2011 | 62.50 | 62.99 | 61.15 | 61.56 | 4,268,602 | +0.05(+0.09%) |
Sep 26, 2011 | 61.25 | 61.60 | 60.24 | 61.50 | 4,655,410 | +0.43(+0.70%) |
Sep 23, 2011 | 59.50 | 61.47 | 59.07 | 61.08 | 4,969,604 | +1.02(+1.71%) |
Sep 22, 2011 | 59.63 | 61.12 | 59.22 | 60.05 | 7,830,195 | -0.91(-1.49%) |
Sep 21, 2011 | 64.98 | 65.12 | 60.69 | 60.96 | 6,207,221 | -3.84(-5.92%) |
Sep 20, 2011 | 64.71 | 65.67 | 64.16 | 64.80 | 3,352,929 | +0.41(+0.63%) |
Sep 19, 2011 | 64.29 | 65.05 | 63.93 | 64.39 | 3,865,762 | -1.01(-1.55%) |
Sep 16, 2011 | 64.66 | 65.44 | 63.69 | 65.41 | 5,170,628 | +0.88(+1.36%) |
Sep 15, 2011 | 63.61 | 64.55 | 63.21 | 64.53 | 4,643,221 | +1.40(+2.21%) |
Sep 14, 2011 | 63.42 | 63.57 | 62.00 | 63.13 | 3,935,878 | +0.08(+0.13%) |
Sep 13, 2011 | 63.03 | 63.19 | 61.94 | 63.05 | 4,182,729 | +0.16(+0.25%) |
Sep 12, 2011 | 61.81 | 62.95 | 61.37 | 62.89 | 4,069,174 | +0.12(+0.19%) |
Sep 09, 2011 | 63.49 | 64.03 | 61.91 | 62.77 | 4,402,896 | -1.56(-2.42%) |
Sep 08, 2011 | 64.39 | 65.02 | 63.75 | 64.33 | 3,221,296 | -0.36(-0.56%) |
Sep 07, 2011 | 64.05 | 64.74 | 62.96 | 64.69 | 5,607,286 | +1.76(+2.79%) |
Sep 06, 2011 | 60.45 | 63.38 | 60.23 | 62.93 | 5,064,713 | +0.84(+1.35%) |
Sep 02, 2011 | 62.19 | 63.12 | 61.93 | 62.09 | 3,793,448 | -1.56(-2.44%) |
Sep 01, 2011 | 63.87 | 64.45 | 63.28 | 63.65 | 4,632,512 | -0.02(-0.03%) |
Aug 31, 2011 | 63.38 | 63.93 | 62.66 | 63.67 | 4,588,186 | +0.63(+1.01%) |
Aug 30, 2011 | 63.29 | 63.58 | 62.20 | 63.04 | 3,799,562 | -0.48(-0.76%) |
Aug 29, 2011 | 63.22 | 63.58 | 62.32 | 63.52 | 3,580,951 | +1.12(+1.79%) |
Aug 26, 2011 | 61.12 | 62.53 | 59.60 | 62.40 | 4,083,420 | +0.99(+1.61%) |
Aug 25, 2011 | 62.95 | 63.79 | 60.72 | 61.42 | 4,254,256 | -1.14(-1.83%) |
Aug 24, 2011 | 61.38 | 62.83 | 60.88 | 62.56 | 4,049,386 | +0.97(+1.57%) |
Aug 23, 2011 | 59.93 | 61.61 | 59.61 | 61.59 | 3,240,992 | +1.73(+2.89%) |
Aug 22, 2011 | 61.04 | 61.04 | 59.21 | 59.86 | 4,164,318 | +0.11(+0.19%) |
Aug 19, 2011 | 60.46 | 61.67 | 59.61 | 59.75 | 5,768,756 | -1.33(-2.17%) |
Aug 18, 2011 | 61.88 | 62.35 | 60.35 | 61.08 | 7,443,126 | -2.64(-4.14%) |
Aug 17, 2011 | 63.98 | 64.42 | 63.21 | 63.71 | 4,164,041 | +0.18(+0.28%) |
Aug 16, 2011 | 61.79 | 63.84 | 61.30 | 63.54 | 5,822,850 | +0.66(+1.05%) |
Aug 15, 2011 | 62.17 | 62.92 | 61.76 | 62.88 | 4,440,717 | +1.39(+2.27%) |
Aug 12, 2011 | 61.99 | 62.96 | 60.95 | 61.48 | 3,795,140 | -0.15(-0.24%) |
Aug 11, 2011 | 58.22 | 62.73 | 58.09 | 61.63 | 8,575,719 | +3.57(+6.15%) |
Aug 10, 2011 | 58.10 | 60.83 | 57.48 | 58.05 | 8,963,821 | -1.72(-2.87%) |
Aug 09, 2011 | 56.92 | 59.85 | 53.79 | 59.77 | 11,331,737 | +6.10(+11.37%) |
Aug 08, 2011 | 56.92 | 57.76 | 53.59 | 53.67 | 9,630,088 | -4.90(-8.36%) |
Aug 05, 2011 | 60.43 | 60.45 | 57.51 | 58.57 | 6,283,042 | -1.11(-1.86%) |
Aug 04, 2011 | 61.35 | 61.63 | 59.55 | 59.67 | 6,071,498 | -2.43(-3.91%) |
Aug 03, 2011 | 62.27 | 62.40 | 60.42 | 62.10 | 3,547,950 | -0.20(-0.33%) |
Aug 02, 2011 | 63.97 | 64.34 | 62.30 | 62.31 | 4,451,300 | -2.13(-3.30%) |
Aug 01, 2011 | 65.55 | 66.01 | 63.85 | 64.43 | 4,343,398 | -0.41(-0.64%) |
Jul 29, 2011 | 64.36 | 64.93 | 63.55 | 64.85 | 3,889,087 | -0.07(-0.11%) |
Jul 28, 2011 | 64.29 | 65.52 | 63.68 | 64.92 | 2,797,267 | +0.77(+1.20%) |
Jul 27, 2011 | 65.56 | 65.80 | 64.05 | 64.15 | 3,532,465 | -1.71(-2.60%) |
Jul 26, 2011 | 64.98 | 66.44 | 64.72 | 65.86 | 3,130,595 | +1.03(+1.59%) |
Jul 25, 2011 | 64.73 | 65.19 | 64.47 | 64.82 | 2,062,578 | -0.74(-1.13%) |
Jul 22, 2011 | 65.32 | 65.65 | 64.92 | 65.57 | 1,800,663 | +0.31(+0.48%) |
Jul 21, 2011 | 65.26 | 65.61 | 64.90 | 65.25 | 2,733,940 | +0.41(+0.64%) |
Jul 20, 2011 | 65.10 | 65.10 | 64.46 | 64.84 | 2,356,792 | +0.15(+0.22%) |
Jul 19, 2011 | 63.67 | 64.79 | 63.52 | 64.69 | 3,086,370 | +1.28(+2.01%) |
Jul 18, 2011 | 63.81 | 63.84 | 62.82 | 63.42 | 2,406,475 | -0.50(-0.78%) |
Jul 15, 2011 | 63.44 | 63.94 | 63.00 | 63.92 | 2,339,157 | +0.68(+1.08%) |
Jul 14, 2011 | 63.86 | 64.03 | 63.05 | 63.24 | 2,117,121 | -0.36(-0.56%) |
Jul 13, 2011 | 64.36 | 64.62 | 63.58 | 63.59 | 2,677,362 | -0.58(-0.90%) |
Jul 12, 2011 | 63.82 | 65.04 | 63.82 | 64.17 | 2,369,976 | +0.05(+0.08%) |
Jul 11, 2011 | 64.50 | 64.68 | 63.98 | 64.12 | 2,192,937 | -1.08(-1.66%) |
Jul 08, 2011 | 64.73 | 65.30 | 64.32 | 65.20 | 2,209,334 | -0.22(-0.34%) |
Jul 07, 2011 | 65.15 | 65.49 | 64.78 | 65.42 | 2,950,258 | +0.73(+1.12%) |
Jul 06, 2011 | 63.90 | 64.78 | 63.69 | 64.69 | 3,023,612 | +0.53(+0.83%) |
Jul 05, 2011 | 63.79 | 64.30 | 63.44 | 64.16 | 2,890,015 | +0.36(+0.57%) |
Jul 01, 2011 | 62.41 | 63.86 | 62.36 | 63.80 | 2,879,904 | +1.26(+2.01%) |
Jun 30, 2011 | 62.34 | 62.73 | 61.83 | 62.54 | 3,353,795 | +0.26(+0.42%) |
Jun 29, 2011 | 61.65 | 62.39 | 61.37 | 62.28 | 2,353,523 | +0.91(+1.49%) |
Jun 28, 2011 | 61.40 | 61.52 | 60.86 | 61.36 | 2,929,248 | +0.15(+0.25%) |
Jun 27, 2011 | 60.71 | 61.33 | 60.47 | 61.21 | 2,144,932 | +0.71(+1.17%) |
Jun 24, 2011 | 60.26 | 60.81 | 59.98 | 60.50 | 3,812,213 | +0.25(+0.41%) |
Jun 23, 2011 | 60.66 | 60.71 | 59.34 | 60.26 | 4,441,947 | -1.21(-1.96%) |
Jun 22, 2011 | 61.59 | 62.20 | 61.42 | 61.46 | 2,306,261 | -0.40(-0.64%) |
Jun 21, 2011 | 62.28 | 62.35 | 61.45 | 61.86 | 2,659,105 | -0.05(-0.09%) |
Jun 20, 2011 | 61.78 | 62.04 | 61.68 | 61.91 | 2,212,411 | +0.57(+0.93%) |
Jun 17, 2011 | 61.15 | 61.46 | 60.72 | 61.34 | 4,683,270 | +0.79(+1.30%) |
Jun 16, 2011 | 59.79 | 60.76 | 59.65 | 60.56 | 4,090,662 | +0.62(+1.04%) |
Jun 15, 2011 | 60.53 | 60.69 | 59.36 | 59.93 | 3,478,484 | -1.08(-1.77%) |
Jun 14, 2011 | 60.78 | 61.08 | 60.27 | 61.01 | 3,733,927 | +0.95(+1.58%) |
Jun 13, 2011 | 59.72 | 60.48 | 59.24 | 60.07 | 3,066,727 | +0.40(+0.67%) |
Jun 10, 2011 | 60.83 | 61.09 | 59.58 | 59.67 | 4,635,187 | -1.45(-2.38%) |
Jun 09, 2011 | 61.98 | 62.10 | 60.89 | 61.12 | 3,500,735 | -0.69(-1.11%) |
Jun 08, 2011 | 61.65 | 62.30 | 61.60 | 61.81 | 2,845,488 | -0.06(-0.10%) |
Jun 07, 2011 | 61.54 | 62.61 | 61.31 | 61.88 | 2,980,652 | +0.59(+0.96%) |
Jun 06, 2011 | 61.98 | 62.18 | 61.29 | 61.29 | 2,409,181 | -0.77(-1.24%) |
Jun 03, 2011 | 60.85 | 62.48 | 60.85 | 62.06 | 2,892,823 | +0.73(+1.18%) |
May 24, 2011 | 60.92 | 61.76 | 60.85 | 61.33 | 2,507,993 | +0.53(+0.87%) |
May 23, 2011 | 60.87 | 61.26 | 60.62 | 60.80 | 3,482,461 | -0.75(-1.22%) |
May 20, 2011 | 62.43 | 62.60 | 61.55 | 61.55 | 4,361,291 | -1.00(-1.59%) |
May 19, 2011 | 63.03 | 63.09 | 62.18 | 62.55 | 2,606,118 | -0.22(-0.35%) |
May 18, 2011 | 62.17 | 62.79 | 61.75 | 62.77 | 2,170,682 | +0.59(+0.94%) |
May 17, 2011 | 62.19 | 62.27 | 61.69 | 62.18 | 2,538,493 | -0.15(-0.24%) |
May 16, 2011 | 62.03 | 62.83 | 61.85 | 62.33 | 1,770,143 | +0.31(+0.49%) |
May 13, 2011 | 62.78 | 62.79 | 62.00 | 62.03 | 2,865,133 | -0.47(-0.76%) |
May 12, 2011 | 62.06 | 62.53 | 61.68 | 62.50 | 2,800,156 | +0.13(+0.21%) |
May 11, 2011 | 62.54 | 62.78 | 62.31 | 62.37 | 3,319,577 | -0.37(-0.60%) |
May 10, 2011 | 62.06 | 62.77 | 61.92 | 62.74 | 2,549,452 | +0.88(+1.43%) |
May 09, 2011 | 61.48 | 62.10 | 61.24 | 61.86 | 1,671,366 | +0.45(+0.73%) |
May 06, 2011 | 62.24 | 62.24 | 61.11 | 61.41 | 2,958,641 | -0.18(-0.29%) |
May 05, 2011 | 61.44 | 62.05 | 61.19 | 61.59 | 2,451,820 | -0.19(-0.30%) |
May 04, 2011 | 61.90 | 62.21 | 61.52 | 61.77 | 3,356,597 | -0.26(-0.41%) |
May 03, 2011 | 61.83 | 62.64 | 61.15 | 62.03 | 4,159,850 | +0.22(+0.35%) |