Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 62.26 | 62.37 | 61.63 | 62.05 | 155,481 | -0.21(-0.34%) |
Apr 27, 2012 | 61.88 | 62.64 | 58.76 | 62.26 | 56,121 | -0.12(-0.19%) |
Apr 26, 2012 | 62.78 | 63.01 | 62.25 | 62.38 | 41,147 | -0.56(-0.89%) |
Apr 25, 2012 | 63.01 | 63.81 | 62.08 | 62.94 | 71,498 | +0.57(+0.91%) |
Apr 24, 2012 | 62.16 | 62.79 | 61.75 | 62.37 | 42,179 | +0.12(+0.19%) |
Apr 23, 2012 | 61.85 | 62.38 | 61.26 | 62.25 | 52,931 | -0.58(-0.92%) |
Apr 20, 2012 | 62.67 | 63.73 | 62.28 | 62.83 | 85,326 | +0.39(+0.62%) |
Apr 19, 2012 | 63.78 | 63.89 | 62.09 | 62.44 | 58,893 | -1.53(-2.39%) |
Apr 18, 2012 | 64.14 | 64.14 | 63.46 | 63.97 | 57,915 | -0.35(-0.54%) |
Apr 17, 2012 | 64.49 | 64.96 | 64.18 | 64.32 | 43,730 | +0.33(+0.52%) |
Apr 16, 2012 | 64.39 | 64.74 | 63.93 | 63.99 | 40,304 | -0.02(-0.03%) |
Apr 13, 2012 | 64.60 | 64.77 | 63.80 | 64.01 | 49,779 | -0.85(-1.31%) |
Apr 12, 2012 | 64.87 | 65.25 | 64.45 | 64.86 | 66,037 | +0.06(+0.09%) |
Apr 11, 2012 | 64.99 | 65.11 | 64.48 | 64.80 | 45,796 | +0.42(+0.65%) |
Apr 10, 2012 | 65.08 | 66.70 | 64.19 | 64.38 | 102,631 | -0.54(-0.83%) |
Apr 09, 2012 | 65.17 | 65.80 | 64.67 | 64.92 | 61,623 | -1.08(-1.64%) |
Apr 05, 2012 | 65.28 | 67.90 | 65.28 | 66.00 | 483,150 | -12.88(-16.33%) |
Apr 04, 2012 | 78.75 | 79.51 | 78.06 | 78.88 | 305,112 | -0.38(-0.48%) |
Apr 03, 2012 | 80.43 | 80.43 | 78.65 | 79.26 | 202,272 | -0.61(-0.76%) |
Apr 02, 2012 | 79.90 | 81.73 | 79.04 | 79.87 | 1,613,302 | +0.27(+0.34%) |
Mar 30, 2012 | 82.46 | 82.46 | 79.38 | 79.60 | 119,055 | -0.59(-0.74%) |
Mar 29, 2012 | 81.99 | 82.48 | 79.30 | 80.19 | 188,244 | +0.84(+1.06%) |
Mar 28, 2012 | 79.49 | 79.78 | 78.84 | 79.35 | 32,796 | -0.30(-0.38%) |
Mar 27, 2012 | 78.79 | 79.68 | 78.52 | 79.65 | 77,562 | +0.75(+0.95%) |
Mar 26, 2012 | 78.52 | 79.32 | 78.44 | 78.90 | 62,125 | +1.10(+1.41%) |
Mar 23, 2012 | 78.04 | 78.19 | 76.92 | 77.80 | 37,247 | +0.03(+0.04%) |
Mar 22, 2012 | 77.32 | 77.90 | 76.75 | 77.77 | 30,718 | -0.01(-0.01%) |
Mar 21, 2012 | 76.83 | 78.10 | 76.39 | 77.78 | 41,693 | +1.23(+1.61%) |
Mar 20, 2012 | 77.42 | 77.42 | 76.25 | 76.55 | 41,420 | -1.06(-1.37%) |
Mar 19, 2012 | 77.17 | 78.44 | 76.90 | 77.61 | 47,722 | +0.46(+0.60%) |
Mar 16, 2012 | 76.35 | 77.33 | 75.95 | 77.15 | 65,373 | +0.73(+0.96%) |
Mar 15, 2012 | 76.19 | 76.55 | 75.77 | 76.42 | 40,283 | +0.51(+0.67%) |
Mar 14, 2012 | 75.86 | 77.04 | 75.69 | 75.91 | 46,573 | -0.24(-0.32%) |
Mar 13, 2012 | 76.57 | 76.64 | 75.88 | 76.15 | 45,260 | +0.31(+0.41%) |
Mar 12, 2012 | 75.28 | 76.01 | 75.28 | 75.84 | 37,992 | +0.75(+1.00%) |
Mar 09, 2012 | 74.54 | 76.10 | 74.42 | 75.09 | 69,644 | +0.74(+1.00%) |
Mar 08, 2012 | 74.30 | 74.80 | 73.71 | 74.35 | 24,132 | +0.71(+0.96%) |
Mar 07, 2012 | 73.22 | 73.64 | 72.74 | 73.64 | 19,840 | +1.06(+1.46%) |
Mar 06, 2012 | 73.38 | 74.16 | 72.17 | 72.58 | 52,280 | -1.63(-2.20%) |
Mar 05, 2012 | 73.54 | 74.27 | 73.54 | 74.21 | 32,343 | +0.21(+0.28%) |
Mar 02, 2012 | 74.20 | 74.80 | 72.37 | 74.00 | 60,402 | -0.50(-0.67%) |
Mar 01, 2012 | 71.74 | 74.86 | 71.32 | 74.50 | 108,039 | +3.26(+4.58%) |
Feb 29, 2012 | 69.99 | 72.19 | 69.99 | 71.24 | 148,467 | +1.83(+2.64%) |
Feb 28, 2012 | 70.69 | 70.82 | 69.00 | 69.41 | 19,282 | -1.21(-1.71%) |
Feb 27, 2012 | 70.04 | 70.80 | 69.52 | 70.62 | 11,353 | +0.20(+0.28%) |
Feb 24, 2012 | 70.87 | 71.01 | 70.20 | 70.42 | 8,996 | -0.27(-0.38%) |
Feb 23, 2012 | 70.59 | 70.90 | 69.55 | 70.69 | 51,561 | -0.01(-0.01%) |
Feb 22, 2012 | 69.08 | 71.68 | 69.08 | 70.70 | 120,234 | +1.51(+2.18%) |
Feb 21, 2012 | 70.04 | 70.25 | 68.84 | 69.19 | 13,218 | -0.75(-1.07%) |
Feb 17, 2012 | 69.91 | 70.50 | 69.10 | 69.94 | 21,946 | +0.45(+0.65%) |
Feb 16, 2012 | 68.16 | 69.77 | 68.16 | 69.49 | 17,028 | +1.59(+2.34%) |
Feb 15, 2012 | 68.01 | 68.75 | 67.60 | 67.90 | 17,708 | +0.03(+0.04%) |
Feb 14, 2012 | 67.83 | 69.17 | 66.83 | 67.87 | 15,165 | -1.30(-1.88%) |
Feb 13, 2012 | 68.53 | 69.17 | 68.41 | 69.17 | 15,835 | +1.41(+2.08%) |
Feb 10, 2012 | 68.84 | 69.42 | 67.67 | 67.76 | 26,039 | -1.44(-2.08%) |
Feb 09, 2012 | 69.79 | 69.96 | 68.88 | 69.20 | 7,474 | -0.96(-1.37%) |
Feb 08, 2012 | 70.19 | 70.44 | 69.37 | 70.16 | 22,768 | +0.21(+0.30%) |
Feb 07, 2012 | 70.28 | 70.62 | 69.83 | 69.95 | 31,936 | -0.03(-0.04%) |
Feb 06, 2012 | 69.63 | 70.37 | 69.33 | 69.98 | 29,906 | +0.30(+0.43%) |
Feb 03, 2012 | 70.35 | 70.35 | 69.44 | 69.68 | 38,183 | +0.61(+0.88%) |
Feb 02, 2012 | 69.77 | 70.50 | 68.75 | 69.07 | 25,911 | -0.42(-0.60%) |
Feb 01, 2012 | 69.41 | 70.00 | 69.08 | 69.49 | 30,319 | +0.53(+0.77%) |
Jan 31, 2012 | 68.78 | 69.44 | 68.13 | 68.96 | 20,690 | +0.54(+0.79%) |
Jan 30, 2012 | 68.54 | 68.77 | 67.84 | 68.42 | 23,387 | -0.34(-0.49%) |
Jan 27, 2012 | 68.17 | 69.45 | 68.17 | 68.76 | 15,804 | +0.42(+0.61%) |
Jan 26, 2012 | 68.49 | 69.00 | 68.11 | 68.34 | 17,328 | -0.03(-0.04%) |
Jan 25, 2012 | 68.27 | 68.91 | 67.89 | 68.37 | 24,020 | +0.43(+0.63%) |
Jan 24, 2012 | 66.98 | 68.25 | 66.49 | 67.94 | 29,492 | +1.15(+1.72%) |
Jan 23, 2012 | 66.58 | 66.99 | 66.47 | 66.79 | 10,340 | +0.08(+0.12%) |
Jan 20, 2012 | 66.10 | 66.78 | 66.10 | 66.71 | 16,991 | +0.73(+1.11%) |
Jan 19, 2012 | 66.52 | 66.52 | 65.40 | 65.98 | 14,652 | -0.51(-0.77%) |
Jan 18, 2012 | 65.62 | 66.55 | 65.62 | 66.49 | 11,829 | +0.83(+1.26%) |
Jan 17, 2012 | 65.97 | 66.16 | 63.06 | 65.66 | 22,484 | +0.38(+0.58%) |
Jan 13, 2012 | 65.02 | 65.44 | 64.78 | 65.28 | 14,460 | -0.56(-0.85%) |
Jan 12, 2012 | 65.49 | 65.84 | 64.80 | 65.84 | 6,844 | +0.03(+0.05%) |
Jan 11, 2012 | 64.98 | 65.97 | 64.98 | 65.81 | 12,580 | +0.81(+1.25%) |
Jan 10, 2012 | 64.43 | 65.20 | 64.43 | 65.00 | 22,149 | +1.05(+1.64%) |
Jan 09, 2012 | 63.74 | 64.78 | 63.09 | 63.95 | 26,744 | +0.56(+0.88%) |
Jan 06, 2012 | 64.07 | 64.37 | 62.99 | 63.39 | 23,741 | -0.84(-1.31%) |
Jan 05, 2012 | 63.74 | 64.59 | 63.36 | 64.23 | 18,282 | -0.04(-0.06%) |
Jan 04, 2012 | 65.00 | 65.00 | 63.62 | 64.27 | 14,318 | -0.61(-0.94%) |
Dec 30, 2011 | 64.14 | 64.95 | 63.60 | 64.88 | 43,503 | +0.74(+1.15%) |
Dec 29, 2011 | 63.11 | 64.38 | 62.88 | 64.14 | 51,219 | +1.41(+2.25%) |
Dec 28, 2011 | 63.10 | 63.57 | 62.47 | 62.73 | 25,029 | -0.18(-0.29%) |
Dec 27, 2011 | 62.16 | 63.12 | 59.00 | 62.91 | 11,496 | +0.69(+1.11%) |
Dec 23, 2011 | 62.11 | 62.22 | 61.42 | 62.22 | 16,062 | -0.63(-1.00%) |
Dec 21, 2011 | 62.99 | 62.99 | 61.03 | 62.85 | 36,448 | -0.08(-0.13%) |
Dec 20, 2011 | 61.69 | 63.00 | 61.58 | 62.93 | 46,866 | +2.23(+3.67%) |
Dec 19, 2011 | 62.05 | 62.22 | 60.59 | 60.70 | 53,846 | -1.33(-2.14%) |
Dec 16, 2011 | 62.15 | 62.29 | 61.59 | 62.03 | 124,627 | -0.01(-0.02%) |
Dec 15, 2011 | 62.60 | 62.88 | 61.72 | 62.04 | 49,576 | -0.17(-0.27%) |
Dec 14, 2011 | 61.88 | 62.95 | 61.52 | 62.21 | 66,962 | -0.22(-0.35%) |
Dec 13, 2011 | 63.37 | 63.75 | 61.94 | 62.43 | 49,206 | -0.72(-1.14%) |
Dec 12, 2011 | 62.63 | 63.25 | 62.38 | 63.15 | 37,171 | -0.23(-0.36%) |
Dec 09, 2011 | 61.60 | 63.91 | 61.60 | 63.38 | 35,954 | +1.96(+3.19%) |
Dec 08, 2011 | 62.98 | 62.98 | 61.30 | 61.42 | 39,351 | -2.06(-3.25%) |
Dec 07, 2011 | 63.63 | 64.52 | 62.60 | 63.48 | 35,771 | -0.71(-1.11%) |
Dec 06, 2011 | 64.85 | 64.90 | 63.99 | 64.19 | 47,397 | -0.65(-1.00%) |
Dec 05, 2011 | 63.74 | 64.89 | 63.01 | 64.84 | 66,128 | +1.84(+2.92%) |
Dec 02, 2011 | 62.72 | 63.30 | 62.61 | 63.00 | 31,687 | +1.00(+1.61%) |
Dec 01, 2011 | 62.16 | 62.40 | 61.60 | 62.00 | 50,872 | -0.15(-0.24%) |
Nov 30, 2011 | 62.08 | 62.35 | 61.68 | 62.15 | 100,849 | +2.12(+3.53%) |
Nov 29, 2011 | 60.45 | 60.83 | 59.92 | 60.03 | 29,439 | -0.56(-0.92%) |
Nov 28, 2011 | 61.00 | 61.97 | 59.98 | 60.59 | 66,905 | +1.29(+2.18%) |
Nov 25, 2011 | 58.86 | 60.04 | 58.86 | 59.30 | 21,969 | +0.29(+0.49%) |
Nov 23, 2011 | 59.54 | 60.41 | 58.69 | 59.01 | 76,013 | -0.99(-1.65%) |
Nov 22, 2011 | 60.02 | 60.33 | 59.29 | 60.00 | 43,208 | -0.02(-0.03%) |
Nov 21, 2011 | 58.72 | 60.50 | 58.72 | 60.02 | 68,780 | +0.02(+0.03%) |
Nov 18, 2011 | 58.98 | 60.90 | 58.98 | 60.00 | 82,425 | +1.01(+1.71%) |
Nov 17, 2011 | 59.02 | 59.75 | 58.64 | 58.99 | 34,429 | -0.25(-0.42%) |
Nov 16, 2011 | 59.20 | 60.37 | 58.92 | 59.24 | 50,805 | -0.64(-1.07%) |
Nov 15, 2011 | 58.67 | 59.99 | 58.67 | 59.88 | 68,574 | +0.96(+1.63%) |
Nov 14, 2011 | 57.79 | 60.00 | 57.75 | 58.92 | 150,168 | +1.30(+2.26%) |
Nov 11, 2011 | 56.71 | 58.29 | 56.09 | 57.62 | 87,825 | +1.56(+2.78%) |
Nov 10, 2011 | 58.50 | 58.57 | 55.78 | 56.06 | 167,670 | -1.94(-3.34%) |
Nov 09, 2011 | 57.43 | 58.51 | 57.43 | 58.00 | 62,731 | -1.16(-1.96%) |
Nov 08, 2011 | 58.59 | 59.64 | 58.00 | 59.16 | 28,104 | +0.23(+0.39%) |
Nov 07, 2011 | 58.02 | 59.20 | 57.39 | 58.93 | 50,656 | +0.94(+1.62%) |
Nov 04, 2011 | 60.88 | 60.92 | 57.68 | 57.99 | 203,805 | -3.59(-5.83%) |
Nov 03, 2011 | 61.20 | 61.75 | 59.40 | 61.58 | 48,729 | +1.05(+1.73%) |
Nov 02, 2011 | 60.75 | 61.29 | 59.24 | 60.53 | 27,538 | +0.76(+1.27%) |
Nov 01, 2011 | 58.45 | 60.09 | 57.55 | 59.77 | 86,954 | -0.73(-1.21%) |
Oct 31, 2011 | 59.65 | 61.19 | 59.27 | 60.50 | 44,905 | -0.01(-0.02%) |
Oct 28, 2011 | 60.56 | 61.25 | 60.43 | 60.51 | 41,430 | -0.22(-0.36%) |
Oct 27, 2011 | 60.12 | 60.88 | 59.32 | 60.73 | 95,734 | +2.50(+4.29%) |
Oct 26, 2011 | 56.98 | 58.62 | 56.02 | 58.23 | 40,988 | +1.88(+3.34%) |
Oct 25, 2011 | 57.88 | 58.00 | 56.18 | 56.35 | 24,554 | -1.65(-2.84%) |
Oct 24, 2011 | 55.25 | 58.00 | 55.25 | 58.00 | 51,059 | +3.10(+5.65%) |
Oct 21, 2011 | 54.55 | 55.14 | 53.78 | 54.90 | 88,356 | +1.65(+3.10%) |
Oct 20, 2011 | 54.50 | 54.50 | 52.80 | 53.25 | 30,010 | -1.00(-1.84%) |
Oct 19, 2011 | 55.01 | 55.79 | 53.99 | 54.25 | 49,722 | -0.66(-1.20%) |
Oct 18, 2011 | 54.90 | 55.45 | 53.92 | 54.91 | 80,522 | +0.24(+0.44%) |
Oct 17, 2011 | 56.21 | 56.24 | 54.41 | 54.67 | 43,357 | -2.09(-3.68%) |
Oct 14, 2011 | 55.56 | 56.88 | 55.36 | 56.76 | 24,332 | +1.87(+3.41%) |
Oct 13, 2011 | 56.65 | 56.65 | 54.64 | 54.89 | 67,265 | -2.06(-3.62%) |
Oct 12, 2011 | 56.35 | 57.32 | 55.74 | 56.95 | 41,252 | +1.35(+2.43%) |
Oct 11, 2011 | 55.11 | 56.11 | 54.63 | 55.60 | 44,990 | +0.22(+0.40%) |
Oct 10, 2011 | 52.75 | 55.40 | 51.90 | 55.38 | 56,336 | +3.58(+6.91%) |
Oct 07, 2011 | 53.00 | 53.10 | 51.25 | 51.80 | 36,333 | -1.17(-2.21%) |
Oct 06, 2011 | 52.81 | 53.48 | 51.74 | 52.97 | 36,935 | +0.82(+1.57%) |
Oct 05, 2011 | 50.53 | 52.70 | 48.04 | 52.15 | 58,628 | +1.48(+2.92%) |
Oct 04, 2011 | 48.29 | 51.01 | 47.19 | 50.67 | 93,124 | +2.11(+4.35%) |
Oct 03, 2011 | 50.00 | 51.68 | 48.56 | 48.56 | 82,437 | -1.54(-3.07%) |
Sep 30, 2011 | 51.16 | 52.09 | 50.01 | 50.10 | 65,375 | -1.83(-3.52%) |
Sep 29, 2011 | 52.20 | 52.20 | 50.23 | 51.93 | 63,589 | +0.74(+1.45%) |
Sep 28, 2011 | 52.91 | 53.60 | 51.18 | 51.19 | 47,384 | -1.86(-3.51%) |
Sep 27, 2011 | 53.41 | 54.90 | 52.17 | 53.05 | 61,527 | +0.51(+0.97%) |
Sep 26, 2011 | 52.42 | 52.74 | 51.10 | 52.54 | 50,928 | +0.60(+1.16%) |
Sep 23, 2011 | 51.22 | 52.95 | 51.22 | 51.94 | 51,505 | +0.83(+1.62%) |
Sep 22, 2011 | 51.60 | 53.18 | 50.62 | 51.11 | 82,847 | -1.77(-3.35%) |
Sep 21, 2011 | 55.52 | 56.32 | 52.78 | 52.88 | 55,316 | -2.47(-4.46%) |
Sep 20, 2011 | 57.05 | 57.77 | 55.35 | 55.35 | 49,770 | -1.41(-2.48%) |
Sep 19, 2011 | 58.22 | 58.22 | 55.87 | 56.76 | 40,339 | -2.77(-4.65%) |
Sep 16, 2011 | 57.89 | 59.71 | 56.69 | 59.53 | 174,706 | +2.03(+3.53%) |
Sep 15, 2011 | 57.72 | 58.75 | 56.96 | 57.50 | 61,956 | +0.39(+0.68%) |
Sep 14, 2011 | 57.30 | 58.27 | 56.12 | 57.11 | 70,780 | +0.40(+0.71%) |
Sep 13, 2011 | 55.49 | 57.01 | 54.38 | 56.71 | 55,014 | +1.40(+2.53%) |
Sep 12, 2011 | 53.28 | 55.55 | 53.28 | 55.31 | 72,027 | +1.36(+2.52%) |
Sep 09, 2011 | 55.58 | 56.39 | 53.47 | 53.95 | 136,024 | -2.11(-3.76%) |
Sep 08, 2011 | 57.38 | 58.07 | 55.99 | 56.06 | 43,305 | -1.49(-2.59%) |
Sep 07, 2011 | 55.73 | 57.57 | 54.90 | 57.55 | 131,461 | +2.68(+4.88%) |
Sep 06, 2011 | 52.08 | 54.96 | 52.08 | 54.87 | 81,167 | +1.04(+1.93%) |
Sep 02, 2011 | 55.40 | 57.30 | 53.65 | 53.83 | 89,900 | -2.67(-4.73%) |
Sep 01, 2011 | 56.60 | 57.50 | 55.88 | 56.50 | 92,147 | -0.09(-0.16%) |
Aug 31, 2011 | 56.57 | 57.29 | 56.00 | 56.59 | 103,038 | +0.49(+0.87%) |
Aug 30, 2011 | 55.67 | 56.72 | 55.50 | 56.10 | 58,109 | +0.16(+0.29%) |
Aug 29, 2011 | 54.99 | 56.10 | 54.74 | 55.94 | 58,028 | +2.04(+3.78%) |
Aug 26, 2011 | 52.49 | 54.07 | 51.99 | 53.90 | 38,688 | +0.90(+1.70%) |
Aug 25, 2011 | 54.50 | 54.75 | 52.73 | 53.00 | 76,659 | -1.17(-2.16%) |
Aug 24, 2011 | 53.28 | 54.33 | 52.14 | 54.17 | 47,246 | +0.90(+1.69%) |
Aug 23, 2011 | 52.21 | 53.30 | 51.83 | 53.27 | 89,476 | +1.06(+2.03%) |
Aug 22, 2011 | 53.25 | 53.25 | 51.81 | 52.21 | 95,516 | +0.23(+0.44%) |
Aug 19, 2011 | 51.92 | 53.72 | 51.50 | 51.98 | 109,625 | -1.29(-2.42%) |
Aug 18, 2011 | 54.13 | 55.27 | 52.19 | 53.27 | 140,983 | -2.34(-4.21%) |
Aug 17, 2011 | 56.08 | 56.75 | 54.95 | 55.61 | 71,550 | -0.34(-0.61%) |
Aug 16, 2011 | 56.66 | 56.94 | 55.65 | 55.95 | 105,616 | -1.21(-2.12%) |
Aug 15, 2011 | 56.03 | 57.16 | 55.50 | 57.16 | 132,548 | +1.45(+2.60%) |
Aug 12, 2011 | 53.88 | 56.11 | 53.52 | 55.71 | 136,631 | +2.18(+4.07%) |
Aug 11, 2011 | 49.73 | 53.65 | 48.47 | 53.53 | 172,104 | +4.18(+8.47%) |
Aug 10, 2011 | 48.28 | 51.26 | 45.65 | 49.35 | 334,894 | +0.30(+0.61%) |
Aug 09, 2011 | 49.03 | 50.60 | 45.93 | 49.05 | 406,605 | -0.85(-1.70%) |
Aug 08, 2011 | 52.99 | 54.35 | 49.05 | 49.90 | 231,657 | -4.35(-8.02%) |
Aug 05, 2011 | 56.77 | 57.20 | 53.10 | 54.25 | 298,606 | -2.17(-3.85%) |
Aug 04, 2011 | 61.75 | 61.78 | 56.18 | 56.42 | 395,738 | -5.84(-9.38%) |
Aug 03, 2011 | 63.70 | 64.71 | 62.25 | 62.26 | 296,370 | -1.17(-1.84%) |
Aug 02, 2011 | 64.10 | 64.66 | 63.41 | 63.43 | 57,889 | -0.99(-1.54%) |
Aug 01, 2011 | 65.15 | 66.37 | 63.99 | 64.42 | 106,877 | -0.86(-1.32%) |
Jul 29, 2011 | 65.00 | 65.70 | 62.83 | 65.28 | 75,608 | +0.13(+0.20%) |
Jul 28, 2011 | 66.17 | 66.17 | 65.08 | 65.15 | 23,820 | -0.75(-1.14%) |
Jul 27, 2011 | 67.77 | 68.20 | 65.62 | 65.90 | 75,316 | -2.00(-2.95%) |
Jul 26, 2011 | 68.14 | 68.63 | 67.77 | 67.90 | 32,941 | -0.10(-0.15%) |
Jul 25, 2011 | 68.16 | 68.71 | 67.90 | 68.00 | 12,064 | -1.02(-1.48%) |
Jul 22, 2011 | 68.94 | 69.40 | 68.54 | 69.02 | 11,518 | -0.28(-0.40%) |
Jul 21, 2011 | 68.52 | 69.63 | 68.23 | 69.30 | 70,569 | +1.20(+1.76%) |
Jul 20, 2011 | 68.82 | 68.82 | 67.92 | 68.10 | 36,515 | -0.71(-1.03%) |
Jul 19, 2011 | 67.34 | 68.81 | 67.34 | 68.81 | 33,032 | +1.97(+2.95%) |
Jul 18, 2011 | 67.47 | 67.65 | 65.76 | 66.84 | 77,395 | -0.90(-1.33%) |
Jul 15, 2011 | 67.11 | 67.86 | 67.00 | 67.74 | 29,336 | +0.74(+1.10%) |
Jul 14, 2011 | 68.51 | 69.78 | 66.88 | 67.00 | 33,600 | -1.50(-2.19%) |
Jul 13, 2011 | 68.00 | 68.77 | 66.82 | 68.50 | 70,196 | +0.84(+1.24%) |
Jul 12, 2011 | 68.36 | 69.59 | 67.61 | 67.66 | 26,284 | -1.08(-1.57%) |
Jul 11, 2011 | 70.12 | 70.51 | 68.64 | 68.74 | 19,252 | -2.19(-3.09%) |
Jul 08, 2011 | 70.45 | 71.08 | 70.45 | 70.93 | 37,504 | -0.38(-0.53%) |
Jul 07, 2011 | 70.92 | 72.11 | 70.56 | 71.31 | 54,521 | +0.69(+0.98%) |
Jul 06, 2011 | 70.00 | 70.68 | 69.50 | 70.62 | 39,760 | +0.28(+0.40%) |
Jul 05, 2011 | 71.09 | 71.10 | 70.14 | 70.34 | 71,925 | -0.31(-0.44%) |
Jul 01, 2011 | 69.58 | 70.91 | 69.26 | 70.65 | 74,319 | +1.18(+1.70%) |
Jun 30, 2011 | 69.50 | 69.75 | 69.01 | 69.47 | 53,073 | -0.24(-0.34%) |
Jun 29, 2011 | 68.68 | 69.80 | 68.68 | 69.71 | 105,410 | +1.08(+1.57%) |
Jun 28, 2011 | 68.04 | 68.71 | 67.67 | 68.63 | 42,250 | +0.72(+1.06%) |
Jun 27, 2011 | 67.03 | 69.41 | 66.72 | 67.91 | 66,360 | +1.38(+2.07%) |
Jun 24, 2011 | 65.39 | 66.66 | 65.39 | 66.53 | 368,199 | +1.39(+2.13%) |
Jun 23, 2011 | 65.04 | 65.80 | 64.48 | 65.14 | 73,966 | -0.56(-0.85%) |
Jun 22, 2011 | 65.40 | 66.86 | 64.98 | 65.70 | 46,814 | +0.20(+0.31%) |
Jun 21, 2011 | 64.69 | 65.87 | 63.90 | 65.50 | 76,503 | +0.97(+1.50%) |
Jun 20, 2011 | 64.22 | 64.58 | 62.83 | 64.53 | 52,061 | +0.47(+0.73%) |
Jun 17, 2011 | 65.00 | 66.21 | 62.83 | 64.06 | 119,337 | +0.06(+0.09%) |
Jun 16, 2011 | 64.46 | 65.22 | 63.06 | 64.00 | 53,619 | -0.53(-0.82%) |
Jun 15, 2011 | 64.70 | 64.80 | 63.72 | 64.53 | 56,040 | -0.74(-1.13%) |
Jun 14, 2011 | 64.12 | 65.94 | 63.23 | 65.27 | 73,692 | +1.52(+2.38%) |
Jun 13, 2011 | 63.28 | 63.91 | 62.91 | 63.75 | 67,567 | +0.55(+0.87%) |
Jun 10, 2011 | 63.74 | 63.95 | 62.41 | 63.20 | 73,630 | -0.84(-1.31%) |
Jun 09, 2011 | 64.40 | 64.56 | 63.87 | 64.04 | 24,057 | -0.32(-0.50%) |
Jun 08, 2011 | 65.00 | 65.80 | 63.87 | 64.36 | 60,543 | -0.72(-1.11%) |
Jun 07, 2011 | 63.82 | 65.32 | 63.65 | 65.08 | 41,113 | +0.61(+0.95%) |
Jun 06, 2011 | 65.34 | 65.59 | 64.31 | 64.47 | 58,483 | -0.44(-0.68%) |
Jun 03, 2011 | 64.84 | 66.07 | 64.29 | 64.91 | 55,914 | +0.72(+1.12%) |
May 24, 2011 | 64.67 | 64.72 | 63.50 | 64.19 | 37,317 | -0.69(-1.06%) |
May 23, 2011 | 65.00 | 65.32 | 64.50 | 64.88 | 51,165 | -0.82(-1.25%) |
May 20, 2011 | 66.02 | 66.02 | 65.18 | 65.70 | 61,786 | -0.74(-1.11%) |
May 19, 2011 | 67.30 | 67.45 | 65.57 | 66.44 | 57,152 | -0.23(-0.34%) |
May 18, 2011 | 65.77 | 66.90 | 65.75 | 66.67 | 51,218 | +0.92(+1.40%) |
May 17, 2011 | 65.90 | 66.14 | 65.00 | 65.75 | 166,458 | -0.42(-0.63%) |
May 16, 2011 | 66.97 | 67.18 | 66.11 | 66.17 | 50,748 | -0.94(-1.40%) |
May 13, 2011 | 67.26 | 69.03 | 67.08 | 67.11 | 71,712 | -0.25(-0.37%) |
May 12, 2011 | 67.45 | 67.69 | 66.63 | 67.36 | 102,028 | -0.38(-0.56%) |
May 11, 2011 | 68.46 | 68.80 | 66.37 | 67.74 | 133,883 | -0.72(-1.05%) |
May 10, 2011 | 70.00 | 70.13 | 66.96 | 68.46 | 139,244 | -1.11(-1.60%) |
May 09, 2011 | 69.22 | 69.71 | 69.15 | 69.57 | 38,266 | +0.35(+0.51%) |
May 06, 2011 | 69.71 | 69.87 | 69.14 | 69.22 | 51,175 | +0.02(+0.03%) |
May 05, 2011 | 68.44 | 70.65 | 68.14 | 69.20 | 56,048 | +0.59(+0.86%) |
May 04, 2011 | 68.03 | 69.01 | 66.98 | 68.61 | 76,395 | +0.63(+0.93%) |
May 03, 2011 | 69.09 | 69.51 | 66.88 | 67.98 | 85,075 | -1.13(-1.64%) |