Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 57.67 | 58.11 | 56.64 | 56.79 | 11,411,134 | -0.86(-1.49%) |
Feb 28, 2012 | 57.88 | 58.20 | 57.24 | 57.65 | 8,674,508 | -0.24(-0.42%) |
Feb 27, 2012 | 57.97 | 58.30 | 57.11 | 57.89 | 7,644,830 | -0.54(-0.93%) |
Feb 24, 2012 | 58.61 | 58.91 | 58.25 | 58.43 | 6,947,920 | +0.19(+0.33%) |
Feb 23, 2012 | 58.83 | 58.83 | 57.49 | 58.24 | 10,111,518 | -0.30(-0.51%) |
Feb 22, 2012 | 57.48 | 59.11 | 57.48 | 58.54 | 11,145,910 | +1.04(+1.81%) |
Feb 21, 2012 | 57.76 | 58.37 | 57.27 | 57.50 | 11,242,418 | +0.61(+1.08%) |
Feb 17, 2012 | 57.50 | 57.56 | 56.77 | 56.89 | 11,759,759 | -0.03(-0.06%) |
Feb 16, 2012 | 56.23 | 57.09 | 55.78 | 56.92 | 14,838,115 | +0.51(+0.90%) |
Feb 15, 2012 | 56.99 | 57.00 | 55.96 | 56.41 | 8,472,812 | -0.32(-0.57%) |
Feb 14, 2012 | 56.66 | 56.86 | 56.11 | 56.73 | 6,054,150 | -0.17(-0.29%) |
Feb 13, 2012 | 56.94 | 57.17 | 56.23 | 56.90 | 6,456,485 | +0.63(+1.11%) |
Feb 10, 2012 | 56.65 | 56.90 | 55.87 | 56.27 | 9,887,305 | -1.07(-1.87%) |
Feb 09, 2012 | 57.47 | 57.56 | 56.68 | 57.34 | 10,107,438 | +0.17(+0.29%) |
Feb 08, 2012 | 58.20 | 58.24 | 56.85 | 57.17 | 9,077,006 | -0.79(-1.37%) |
Feb 07, 2012 | 57.85 | 58.11 | 56.87 | 57.97 | 10,358,219 | -0.10(-0.18%) |
Feb 06, 2012 | 57.02 | 58.14 | 56.69 | 58.07 | 7,351,646 | +0.71(+1.25%) |
Feb 03, 2012 | 57.10 | 57.39 | 56.66 | 57.36 | 10,125,456 | +0.98(+1.75%) |
Feb 02, 2012 | 55.60 | 56.46 | 55.39 | 56.37 | 10,174,228 | +0.87(+1.56%) |
Feb 01, 2012 | 55.67 | 56.25 | 54.77 | 55.50 | 9,957,847 | +0.69(+1.26%) |
Jan 31, 2012 | 56.11 | 56.11 | 54.65 | 54.81 | 12,273,113 | -0.80(-1.44%) |
Jan 30, 2012 | 55.03 | 55.62 | 54.29 | 55.61 | 9,036,624 | -0.28(-0.51%) |
Jan 27, 2012 | 55.31 | 56.50 | 55.31 | 55.90 | 9,928,334 | +0.50(+0.89%) |
Jan 26, 2012 | 56.17 | 56.69 | 55.27 | 55.40 | 10,747,383 | -0.15(-0.28%) |
Jan 25, 2012 | 54.06 | 55.80 | 53.30 | 55.55 | 14,300,168 | +1.17(+2.14%) |
Jan 24, 2012 | 53.35 | 54.39 | 53.13 | 54.39 | 10,136,504 | +0.31(+0.58%) |
Jan 23, 2012 | 54.12 | 54.54 | 53.29 | 54.07 | 12,366,896 | +0.26(+0.49%) |
Jan 20, 2012 | 53.81 | 55.23 | 52.94 | 53.81 | 24,830,968 | +0.69(+1.29%) |
Jan 19, 2012 | 51.93 | 53.23 | 51.93 | 53.13 | 17,533,526 | +1.63(+3.16%) |
Jan 18, 2012 | 48.96 | 51.52 | 48.94 | 51.50 | 17,961,592 | +2.18(+4.42%) |
Jan 17, 2012 | 50.58 | 50.85 | 49.15 | 49.32 | 16,126,352 | -0.26(-0.51%) |
Jan 13, 2012 | 50.32 | 50.42 | 49.38 | 49.58 | 13,320,884 | -1.25(-2.45%) |
Jan 12, 2012 | 51.46 | 52.13 | 49.72 | 50.82 | 12,034,006 | -0.34(-0.66%) |
Jan 11, 2012 | 51.47 | 51.48 | 50.61 | 51.16 | 10,209,768 | -0.43(-0.83%) |
Jan 10, 2012 | 51.38 | 51.81 | 51.22 | 51.59 | 12,322,180 | +1.41(+2.80%) |
Jan 09, 2012 | 49.78 | 50.28 | 49.50 | 50.18 | 7,710,782 | +0.76(+1.53%) |
Jan 06, 2012 | 49.95 | 50.12 | 49.11 | 49.42 | 12,323,715 | -0.21(-0.43%) |
Jan 05, 2012 | 50.30 | 50.36 | 48.96 | 49.63 | 14,816,027 | -1.09(-2.14%) |
Jan 04, 2012 | 51.14 | 51.36 | 50.48 | 50.72 | 9,008,641 | +0.91(+1.83%) |
Dec 30, 2011 | 49.20 | 49.98 | 49.09 | 49.81 | 7,592,715 | +0.66(+1.34%) |
Dec 29, 2011 | 48.91 | 49.39 | 48.85 | 49.15 | 6,412,757 | +0.27(+0.55%) |
Dec 28, 2011 | 50.01 | 50.31 | 48.70 | 48.88 | 8,571,784 | -1.14(-2.27%) |
Dec 27, 2011 | 50.36 | 50.72 | 50.02 | 50.02 | 5,900,460 | -0.39(-0.78%) |
Dec 23, 2011 | 49.77 | 50.41 | 49.59 | 50.41 | 6,182,319 | +1.04(+2.11%) |
Dec 21, 2011 | 49.87 | 50.04 | 48.39 | 49.37 | 10,641,284 | -0.34(-0.67%) |
Dec 20, 2011 | 48.64 | 50.01 | 48.63 | 49.71 | 10,877,229 | +2.26(+4.76%) |
Dec 19, 2011 | 49.16 | 49.16 | 47.36 | 47.45 | 11,003,155 | -1.34(-2.75%) |
Dec 16, 2011 | 48.95 | 49.55 | 47.99 | 48.79 | 16,139,337 | +0.42(+0.87%) |
Dec 15, 2011 | 49.64 | 49.93 | 48.26 | 48.37 | 11,489,470 | -0.49(-1.00%) |
Dec 14, 2011 | 50.44 | 50.68 | 48.72 | 48.85 | 18,939,094 | -2.49(-4.84%) |
Dec 13, 2011 | 52.92 | 53.78 | 51.05 | 51.34 | 13,584,644 | -1.10(-2.10%) |
Dec 12, 2011 | 53.12 | 53.22 | 51.46 | 52.44 | 12,980,901 | -1.63(-3.01%) |
Dec 09, 2011 | 52.60 | 54.37 | 52.53 | 54.07 | 14,386,893 | +1.60(+3.06%) |
Dec 08, 2011 | 54.13 | 54.94 | 52.24 | 52.46 | 16,885,532 | -2.29(-4.18%) |
Dec 07, 2011 | 55.26 | 55.49 | 54.21 | 54.75 | 13,499,875 | -1.14(-2.04%) |
Dec 06, 2011 | 56.04 | 56.62 | 55.36 | 55.89 | 10,658,323 | -0.36(-0.65%) |
Dec 05, 2011 | 55.63 | 56.43 | 55.37 | 56.25 | 13,204,644 | +1.56(+2.85%) |
Dec 02, 2011 | 55.34 | 55.94 | 54.57 | 54.69 | 9,675,850 | +0.10(+0.19%) |
Dec 01, 2011 | 54.80 | 55.45 | 54.14 | 54.59 | 10,343,119 | -0.34(-0.61%) |
Nov 30, 2011 | 53.36 | 55.05 | 53.26 | 54.93 | 16,822,258 | +3.57(+6.96%) |
Nov 29, 2011 | 50.92 | 52.01 | 50.36 | 51.35 | 10,212,491 | +1.06(+2.12%) |
Nov 28, 2011 | 49.76 | 50.76 | 49.72 | 50.29 | 11,415,924 | +2.07(+4.29%) |
Nov 25, 2011 | 48.03 | 49.27 | 47.99 | 48.22 | 4,879,618 | -0.09(-0.20%) |
Nov 23, 2011 | 49.37 | 49.67 | 48.08 | 48.31 | 13,379,737 | -1.78(-3.55%) |
Nov 22, 2011 | 50.70 | 51.21 | 49.84 | 50.09 | 10,916,567 | -0.89(-1.75%) |
Nov 21, 2011 | 50.81 | 51.33 | 49.88 | 50.99 | 11,690,118 | -0.83(-1.60%) |
Nov 18, 2011 | 52.86 | 52.86 | 50.97 | 51.82 | 13,259,829 | -0.28(-0.54%) |
Nov 17, 2011 | 54.26 | 54.47 | 51.50 | 52.10 | 16,576,257 | -2.22(-4.09%) |
Nov 16, 2011 | 54.74 | 55.85 | 54.26 | 54.32 | 18,257,184 | -0.87(-1.58%) |
Nov 15, 2011 | 54.71 | 55.67 | 54.13 | 55.19 | 10,852,435 | +0.25(+0.46%) |
Nov 14, 2011 | 54.86 | 55.67 | 54.49 | 54.94 | 8,204,859 | -0.67(-1.20%) |
Nov 11, 2011 | 54.65 | 56.05 | 54.03 | 55.61 | 11,502,425 | +1.81(+3.36%) |
Nov 10, 2011 | 54.01 | 54.40 | 52.91 | 53.80 | 10,462,075 | +0.70(+1.31%) |
Nov 09, 2011 | 54.05 | 54.26 | 52.93 | 53.10 | 17,318,334 | -2.72(-4.87%) |
Nov 08, 2011 | 55.17 | 55.98 | 54.29 | 55.82 | 12,199,876 | +1.09(+1.99%) |
Nov 07, 2011 | 54.50 | 55.56 | 53.74 | 54.73 | 9,292,117 | +0.26(+0.48%) |
Nov 04, 2011 | 54.31 | 55.75 | 53.71 | 54.47 | 14,633,705 | -0.70(-1.26%) |
Nov 03, 2011 | 53.63 | 55.36 | 53.13 | 55.17 | 16,507,775 | +2.32(+4.39%) |
Nov 02, 2011 | 52.96 | 53.02 | 51.87 | 52.85 | 11,269,081 | +1.17(+2.26%) |
Nov 01, 2011 | 50.72 | 52.62 | 50.13 | 51.68 | 21,947,090 | -1.70(-3.19%) |
Oct 31, 2011 | 54.48 | 54.85 | 53.12 | 53.38 | 14,448,368 | -1.81(-3.28%) |
Oct 28, 2011 | 54.45 | 55.89 | 54.23 | 55.19 | 14,915,754 | +0.14(+0.25%) |
Oct 27, 2011 | 52.86 | 55.62 | 52.86 | 55.05 | 24,659,428 | +4.31(+8.49%) |
Oct 26, 2011 | 50.38 | 51.10 | 48.90 | 50.74 | 16,247,755 | +1.31(+2.66%) |
Oct 25, 2011 | 51.09 | 51.23 | 49.24 | 49.43 | 16,347,871 | -1.34(-2.65%) |
Oct 24, 2011 | 49.24 | 50.82 | 48.97 | 50.77 | 15,414,249 | +1.82(+3.71%) |
Oct 21, 2011 | 49.87 | 50.33 | 48.33 | 48.95 | 29,716,020 | -0.44(-0.90%) |
Oct 20, 2011 | 49.40 | 49.99 | 48.31 | 49.40 | 18,055,588 | +0.07(+0.13%) |
Oct 19, 2011 | 50.73 | 51.53 | 49.21 | 49.33 | 14,651,153 | -1.46(-2.88%) |
Oct 18, 2011 | 49.07 | 51.15 | 48.39 | 50.79 | 13,805,483 | +1.74(+3.54%) |
Oct 17, 2011 | 50.67 | 50.81 | 48.80 | 49.06 | 16,856,018 | -2.48(-4.82%) |
Oct 14, 2011 | 49.87 | 51.58 | 49.79 | 51.54 | 15,839,964 | +2.72(+5.57%) |
Oct 13, 2011 | 48.68 | 49.10 | 47.76 | 48.82 | 15,110,801 | -0.08(-0.16%) |
Oct 12, 2011 | 48.94 | 49.85 | 48.55 | 48.90 | 16,585,940 | +0.36(+0.73%) |
Oct 11, 2011 | 47.56 | 49.43 | 47.41 | 48.55 | 19,926,630 | +0.75(+1.57%) |
Oct 10, 2011 | 46.94 | 48.01 | 46.94 | 47.80 | 14,255,834 | +2.29(+5.03%) |
Oct 07, 2011 | 46.46 | 46.56 | 44.99 | 45.51 | 16,518,120 | -0.91(-1.96%) |
Oct 06, 2011 | 45.98 | 46.68 | 45.75 | 46.42 | 20,242,350 | +1.68(+3.75%) |
Oct 05, 2011 | 43.06 | 45.12 | 42.32 | 44.74 | 20,968,232 | +1.79(+4.18%) |
Oct 04, 2011 | 40.77 | 43.10 | 39.81 | 42.95 | 27,838,618 | +1.01(+2.41%) |
Oct 03, 2011 | 42.87 | 43.56 | 41.94 | 41.94 | 21,968,942 | -1.46(-3.37%) |
Sep 30, 2011 | 43.59 | 44.50 | 43.14 | 43.40 | 20,520,768 | -1.16(-2.61%) |
Sep 29, 2011 | 45.18 | 45.54 | 43.61 | 44.56 | 17,006,440 | +0.73(+1.66%) |
Sep 28, 2011 | 46.20 | 46.46 | 43.66 | 43.83 | 17,431,216 | -2.25(-4.87%) |
Sep 27, 2011 | 47.12 | 48.08 | 45.60 | 46.08 | 22,747,074 | +0.11(+0.24%) |
Sep 26, 2011 | 44.88 | 46.05 | 42.70 | 45.97 | 27,066,878 | +1.50(+3.38%) |
Sep 23, 2011 | 43.99 | 45.20 | 43.76 | 44.46 | 23,041,560 | -0.01(-0.03%) |
Sep 22, 2011 | 45.44 | 45.92 | 43.50 | 44.48 | 33,869,596 | -2.86(-6.03%) |
Sep 21, 2011 | 50.41 | 50.46 | 47.31 | 47.33 | 25,270,618 | -3.01(-5.97%) |
Sep 20, 2011 | 51.85 | 51.91 | 50.33 | 50.34 | 18,274,458 | -1.07(-2.08%) |
Sep 19, 2011 | 51.15 | 51.79 | 50.31 | 51.41 | 17,694,718 | -1.51(-2.86%) |
Sep 16, 2011 | 54.45 | 54.67 | 52.43 | 52.92 | 16,276,870 | -1.00(-1.86%) |
Sep 15, 2011 | 53.99 | 54.19 | 52.92 | 53.92 | 12,078,539 | +0.94(+1.77%) |
Sep 14, 2011 | 52.82 | 53.68 | 51.10 | 52.99 | 15,008,041 | +0.58(+1.11%) |
Sep 13, 2011 | 52.46 | 52.89 | 51.31 | 52.40 | 12,172,868 | -0.18(-0.35%) |
Sep 12, 2011 | 51.43 | 52.61 | 50.81 | 52.59 | 15,245,135 | +0.42(+0.81%) |
Sep 09, 2011 | 53.67 | 53.85 | 51.82 | 52.16 | 18,385,550 | -2.67(-4.86%) |
Sep 08, 2011 | 54.74 | 55.75 | 54.58 | 54.83 | 14,697,576 | -0.96(-1.72%) |
Sep 07, 2011 | 54.96 | 55.87 | 54.78 | 55.79 | 10,931,546 | +1.79(+3.32%) |
Sep 06, 2011 | 52.27 | 54.13 | 51.84 | 54.00 | 14,671,501 | -0.07(-0.13%) |
Sep 02, 2011 | 54.13 | 54.74 | 53.31 | 54.07 | 12,380,374 | -1.51(-2.72%) |
Sep 01, 2011 | 56.81 | 57.79 | 55.52 | 55.58 | 15,393,212 | -1.18(-2.07%) |
Aug 31, 2011 | 56.60 | 57.61 | 56.26 | 56.76 | 16,128,238 | +0.57(+1.02%) |
Aug 30, 2011 | 55.79 | 56.68 | 54.99 | 56.18 | 14,173,626 | +0.24(+0.43%) |
Aug 29, 2011 | 55.33 | 56.03 | 54.70 | 55.94 | 9,653,765 | +1.75(+3.22%) |
Aug 26, 2011 | 52.90 | 54.61 | 52.21 | 54.20 | 16,850,030 | +1.25(+2.37%) |
Aug 25, 2011 | 55.54 | 55.93 | 52.70 | 52.94 | 15,744,854 | -2.26(-4.09%) |
Aug 24, 2011 | 54.89 | 55.33 | 53.84 | 55.20 | 11,909,193 | +0.07(+0.13%) |
Aug 23, 2011 | 52.84 | 55.16 | 52.23 | 55.13 | 11,979,036 | +2.64(+5.02%) |
Aug 22, 2011 | 54.59 | 54.67 | 52.33 | 52.50 | 12,098,815 | -0.46(-0.86%) |
Aug 19, 2011 | 52.87 | 54.79 | 52.40 | 52.95 | 18,342,914 | -0.93(-1.73%) |
Aug 18, 2011 | 55.40 | 55.96 | 53.20 | 53.89 | 20,200,048 | -3.70(-6.43%) |
Aug 17, 2011 | 58.07 | 58.90 | 57.14 | 57.59 | 12,534,234 | +0.64(+1.13%) |
Aug 16, 2011 | 57.28 | 58.12 | 56.26 | 56.94 | 12,941,599 | -1.04(-1.80%) |
Aug 15, 2011 | 57.14 | 58.40 | 57.12 | 57.98 | 12,468,456 | +1.51(+2.67%) |
Aug 12, 2011 | 57.07 | 57.27 | 55.77 | 56.48 | 12,161,712 | +0.33(+0.59%) |
Aug 11, 2011 | 54.25 | 57.07 | 52.72 | 56.15 | 23,911,606 | +2.69(+5.04%) |
Aug 10, 2011 | 56.20 | 56.49 | 53.21 | 53.45 | 25,026,646 | -2.77(-4.92%) |
Aug 09, 2011 | 55.96 | 56.33 | 52.73 | 56.22 | 30,488,822 | +2.87(+5.38%) |
Aug 08, 2011 | 55.96 | 57.46 | 52.94 | 53.35 | 27,968,138 | -5.22(-8.91%) |
Aug 05, 2011 | 59.74 | 60.00 | 55.94 | 58.57 | 25,883,564 | +0.07(+0.11%) |
Aug 04, 2011 | 61.76 | 61.95 | 58.38 | 58.51 | 27,053,306 | -4.63(-7.34%) |
Aug 03, 2011 | 63.37 | 63.48 | 61.06 | 63.14 | 15,918,996 | -0.31(-0.49%) |
Aug 02, 2011 | 64.60 | 65.83 | 63.39 | 63.45 | 14,304,470 | -1.88(-2.87%) |
Aug 01, 2011 | 66.52 | 66.78 | 64.59 | 65.33 | 11,866,390 | -0.12(-0.18%) |
Jul 29, 2011 | 65.20 | 66.29 | 65.03 | 65.44 | 12,672,735 | -0.75(-1.13%) |
Jul 28, 2011 | 66.28 | 67.15 | 66.16 | 66.19 | 9,634,515 | -0.20(-0.31%) |
Jul 27, 2011 | 67.44 | 67.92 | 66.15 | 66.39 | 12,075,680 | -1.63(-2.40%) |
Jul 26, 2011 | 68.46 | 68.77 | 67.83 | 68.02 | 11,677,101 | -0.56(-0.81%) |
Jul 25, 2011 | 67.17 | 69.18 | 67.14 | 68.58 | 14,176,990 | +0.64(+0.95%) |
Jul 22, 2011 | 68.22 | 68.39 | 67.83 | 67.94 | 21,356,160 | +2.06(+3.13%) |
Jul 21, 2011 | 64.44 | 65.91 | 64.43 | 65.87 | 15,434,348 | +1.85(+2.88%) |
Jul 20, 2011 | 64.85 | 64.85 | 63.81 | 64.02 | 8,643,145 | -0.21(-0.33%) |
Jul 19, 2011 | 63.83 | 64.44 | 63.48 | 64.23 | 9,610,164 | +1.08(+1.71%) |
Jul 18, 2011 | 63.76 | 63.76 | 62.79 | 63.16 | 10,887,562 | -0.56(-0.89%) |
Jul 15, 2011 | 62.74 | 63.87 | 62.62 | 63.72 | 11,199,447 | +1.50(+2.41%) |
Jul 14, 2011 | 63.17 | 63.46 | 62.11 | 62.22 | 9,534,894 | -0.78(-1.24%) |
Jul 13, 2011 | 62.82 | 64.20 | 62.67 | 63.00 | 9,827,541 | +0.12(+0.18%) |
Jul 12, 2011 | 63.29 | 63.71 | 62.77 | 62.89 | 11,682,199 | -0.89(-1.40%) |
Jul 11, 2011 | 63.83 | 64.38 | 63.34 | 63.78 | 8,564,045 | -1.37(-2.10%) |
Jul 08, 2011 | 64.00 | 65.39 | 63.89 | 65.15 | 8,852,472 | -0.32(-0.49%) |
Jul 07, 2011 | 65.17 | 65.82 | 64.67 | 65.47 | 11,516,936 | +0.93(+1.45%) |
Jul 06, 2011 | 64.09 | 64.65 | 63.62 | 64.53 | 9,484,507 | +0.55(+0.86%) |
Jul 05, 2011 | 63.27 | 64.26 | 63.11 | 63.98 | 8,492,835 | +0.54(+0.86%) |
Jul 01, 2011 | 62.20 | 63.54 | 61.74 | 63.44 | 10,079,753 | +0.87(+1.39%) |
Jun 30, 2011 | 61.92 | 62.85 | 61.92 | 62.57 | 11,972,730 | +0.86(+1.40%) |
Jun 29, 2011 | 61.42 | 62.57 | 60.83 | 61.71 | 13,215,281 | +0.62(+1.02%) |
Jun 28, 2011 | 59.01 | 61.27 | 58.92 | 61.08 | 15,373,921 | +2.69(+4.60%) |
Jun 27, 2011 | 58.16 | 58.85 | 57.61 | 58.40 | 11,615,582 | -0.20(-0.35%) |
Jun 24, 2011 | 60.19 | 60.25 | 58.40 | 58.60 | 13,750,716 | -1.56(-2.59%) |
Jun 23, 2011 | 58.69 | 60.26 | 58.12 | 60.16 | 14,349,095 | -0.37(-0.61%) |
Jun 22, 2011 | 60.17 | 61.40 | 60.03 | 60.53 | 8,291,380 | +0.06(+0.10%) |
Jun 21, 2011 | 59.73 | 60.96 | 59.66 | 60.47 | 8,942,367 | +0.99(+1.67%) |
Jun 20, 2011 | 59.38 | 59.91 | 59.33 | 59.48 | 8,885,328 | +0.25(+0.42%) |
Jun 17, 2011 | 60.06 | 60.06 | 58.90 | 59.23 | 10,967,500 | -0.33(-0.56%) |
Jun 16, 2011 | 59.93 | 60.40 | 58.95 | 59.56 | 11,694,972 | -0.30(-0.50%) |
Jun 15, 2011 | 60.50 | 61.73 | 59.41 | 59.86 | 12,006,999 | -1.33(-2.18%) |
Jun 14, 2011 | 61.01 | 61.66 | 60.79 | 61.19 | 10,323,774 | +1.30(+2.18%) |
Jun 13, 2011 | 60.66 | 61.19 | 59.14 | 59.89 | 9,739,357 | -0.70(-1.15%) |
Jun 10, 2011 | 61.70 | 61.93 | 60.52 | 60.58 | 10,131,799 | -1.58(-2.54%) |
Jun 09, 2011 | 60.96 | 62.66 | 60.91 | 62.16 | 12,014,243 | +1.53(+2.52%) |
Jun 08, 2011 | 60.03 | 61.25 | 60.03 | 60.64 | 10,317,911 | +0.62(+1.03%) |
Jun 07, 2011 | 60.98 | 61.26 | 59.99 | 60.02 | 8,269,154 | -0.13(-0.22%) |
Jun 06, 2011 | 61.71 | 61.90 | 59.97 | 60.15 | 10,294,910 | -1.43(-2.33%) |
Jun 03, 2011 | 60.01 | 62.39 | 59.87 | 61.58 | 11,522,370 | +1.46(+2.42%) |
May 24, 2011 | 59.80 | 61.02 | 59.80 | 60.13 | 12,545,311 | +0.87(+1.46%) |
May 23, 2011 | 59.10 | 59.51 | 58.76 | 59.26 | 8,749,760 | -1.03(-1.70%) |
May 20, 2011 | 60.16 | 60.88 | 59.42 | 60.29 | 11,420,488 | -0.06(-0.10%) |
May 19, 2011 | 60.76 | 61.08 | 59.82 | 60.35 | 10,686,461 | -0.12(-0.20%) |
May 18, 2011 | 59.56 | 60.94 | 59.38 | 60.47 | 11,918,532 | +1.22(+2.06%) |
May 17, 2011 | 58.78 | 59.68 | 58.37 | 59.25 | 16,329,690 | -0.09(-0.16%) |
May 16, 2011 | 59.35 | 60.40 | 59.10 | 59.34 | 13,293,160 | -0.38(-0.63%) |
May 13, 2011 | 60.42 | 60.83 | 59.00 | 59.72 | 14,193,740 | -0.58(-0.97%) |
May 12, 2011 | 59.34 | 60.70 | 58.72 | 60.30 | 18,623,302 | +0.92(+1.54%) |
May 11, 2011 | 60.84 | 60.84 | 58.36 | 59.38 | 17,574,440 | -1.62(-2.65%) |
May 10, 2011 | 60.67 | 61.54 | 60.27 | 61.00 | 10,104,613 | +0.65(+1.08%) |
May 09, 2011 | 60.22 | 60.67 | 59.69 | 60.35 | 12,009,914 | +0.67(+1.12%) |
May 06, 2011 | 60.71 | 61.46 | 59.18 | 59.68 | 14,870,750 | -0.13(-0.22%) |
May 05, 2011 | 59.93 | 61.66 | 59.02 | 59.81 | 18,500,454 | -1.41(-2.30%) |
May 04, 2011 | 62.01 | 62.01 | 60.51 | 61.22 | 11,973,845 | -0.77(-1.23%) |
May 03, 2011 | 62.97 | 63.49 | 61.51 | 61.98 | 11,563,079 | -1.40(-2.21%) |
May 02, 2011 | 63.26 | 63.52 | 62.74 | 63.38 | 11,864,123 | -1.42(-2.18%) |
Apr 29, 2011 | 64.12 | 64.98 | 63.50 | 64.80 | 9,545,760 | +0.46(+0.72%) |
Apr 28, 2011 | 63.61 | 64.79 | 63.51 | 64.34 | 6,639,744 | -0.19(-0.30%) |
Apr 27, 2011 | 64.86 | 65.07 | 63.05 | 64.53 | 10,620,087 | -0.06(-0.10%) |
Apr 26, 2011 | 63.67 | 64.79 | 63.55 | 64.60 | 8,286,952 | +1.03(+1.61%) |
Apr 25, 2011 | 64.50 | 64.52 | 63.25 | 63.57 | 7,597,780 | -1.25(-1.93%) |
Apr 21, 2011 | 64.55 | 65.82 | 64.24 | 64.82 | 15,180,713 | +1.36(+2.15%) |
Apr 20, 2011 | 63.26 | 63.59 | 62.89 | 63.46 | 11,785,996 | +1.27(+2.04%) |
Apr 19, 2011 | 61.11 | 62.27 | 60.98 | 62.19 | 12,051,838 | +1.00(+1.63%) |
Apr 18, 2011 | 61.45 | 61.66 | 60.36 | 61.19 | 12,831,319 | -1.38(-2.20%) |
Apr 15, 2011 | 62.60 | 62.94 | 61.51 | 62.57 | 11,311,963 | +0.46(+0.74%) |
Apr 14, 2011 | 61.47 | 62.35 | 61.17 | 62.11 | 9,307,839 | +0.17(+0.27%) |
Apr 13, 2011 | 62.71 | 63.02 | 61.84 | 61.94 | 10,360,840 | -0.32(-0.52%) |
Apr 12, 2011 | 63.38 | 63.67 | 61.77 | 62.27 | 14,813,439 | -1.85(-2.88%) |
Apr 11, 2011 | 65.69 | 66.34 | 63.83 | 64.11 | 11,449,773 | -1.48(-2.26%) |
Apr 08, 2011 | 66.93 | 66.97 | 65.28 | 65.59 | 10,813,424 | -0.56(-0.84%) |
Apr 07, 2011 | 66.53 | 66.71 | 65.49 | 66.15 | 8,669,138 | -1.36(-2.01%) |
Apr 06, 2011 | 67.59 | 67.80 | 65.62 | 67.51 | 10,059,346 | +0.45(+0.68%) |
Apr 05, 2011 | 66.85 | 68.00 | 66.71 | 67.05 | 10,427,846 | +0.07(+0.11%) |
Apr 04, 2011 | 68.11 | 68.49 | 66.89 | 66.98 | 9,212,214 | -0.67(-0.99%) |
Apr 01, 2011 | 67.94 | 68.59 | 67.31 | 67.65 | 8,303,586 | +0.32(+0.47%) |
Mar 31, 2011 | 68.06 | 68.80 | 67.25 | 67.33 | 10,379,543 | -0.28(-0.42%) |
Mar 30, 2011 | 67.62 | 67.62 | 67.62 | 67.62 | 11,368,422 | -0.51(-0.75%) |
Mar 29, 2011 | 65.52 | 68.37 | 65.10 | 68.13 | 18,646,244 | +2.84(+4.35%) |
Mar 28, 2011 | 62.47 | 65.96 | 62.29 | 65.29 | 21,837,266 | +2.56(+4.07%) |
Mar 25, 2011 | 63.34 | 63.48 | 62.37 | 62.73 | 15,023,043 | -0.87(-1.37%) |
Mar 24, 2011 | 64.16 | 64.25 | 62.60 | 63.61 | 9,037,853 | -0.29(-0.45%) |
Mar 23, 2011 | 64.06 | 64.27 | 63.27 | 63.90 | 6,671,622 | -0.19(-0.30%) |
Mar 22, 2011 | 64.49 | 64.79 | 63.73 | 64.09 | 8,923,346 | -0.69(-1.07%) |
Mar 21, 2011 | 64.26 | 64.79 | 64.19 | 64.79 | 11,344,722 | +2.74(+4.42%) |
Mar 18, 2011 | 63.36 | 63.64 | 61.60 | 62.04 | 16,127,494 | -0.81(-1.29%) |
Mar 17, 2011 | 61.23 | 63.18 | 60.73 | 62.85 | 15,581,640 | +2.85(+4.75%) |
Mar 16, 2011 | 60.70 | 61.27 | 59.15 | 60.00 | 18,383,740 | -1.23(-2.00%) |
Mar 15, 2011 | 60.88 | 61.72 | 60.74 | 61.23 | 12,232,305 | -0.40(-0.66%) |
Mar 14, 2011 | 61.64 | 61.96 | 60.39 | 61.63 | 15,775,427 | -0.64(-1.02%) |
Mar 11, 2011 | 60.41 | 62.73 | 60.40 | 62.27 | 11,888,095 | +1.18(+1.93%) |
Mar 10, 2011 | 62.54 | 62.74 | 60.93 | 61.09 | 19,045,260 | -2.84(-4.45%) |
Mar 09, 2011 | 64.57 | 64.97 | 63.56 | 63.93 | 10,550,041 | -0.94(-1.45%) |
Mar 08, 2011 | 65.92 | 65.96 | 64.64 | 64.87 | 8,247,604 | -0.29(-0.44%) |
Mar 07, 2011 | 66.27 | 66.66 | 64.92 | 65.16 | 9,513,572 | -0.83(-1.26%) |
Mar 04, 2011 | 66.89 | 67.13 | 65.30 | 65.99 | 8,368,496 | -1.05(-1.56%) |
Mar 03, 2011 | 66.68 | 67.15 | 66.09 | 67.04 | 10,596,726 | +1.34(+2.04%) |
Mar 02, 2011 | 65.60 | 66.01 | 64.63 | 65.70 | 12,964,464 | -0.37(-0.56%) |