Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 48.81 | 49.18 | 48.24 | 48.91 | 3,212,709 | +0.43(+0.89%) |
Mar 29, 2012 | 48.18 | 48.65 | 47.58 | 48.48 | 4,586,797 | -0.17(-0.34%) |
Mar 28, 2012 | 49.14 | 49.36 | 48.14 | 48.64 | 4,741,532 | -0.86(-1.74%) |
Mar 27, 2012 | 50.07 | 50.19 | 49.48 | 49.50 | 3,211,498 | -0.39(-0.78%) |
Mar 26, 2012 | 50.33 | 50.38 | 49.58 | 49.89 | 3,831,808 | +0.23(+0.47%) |
Mar 23, 2012 | 49.13 | 49.82 | 48.58 | 49.66 | 4,523,035 | +0.53(+1.08%) |
Mar 22, 2012 | 50.32 | 50.43 | 48.77 | 49.13 | 6,015,269 | -1.66(-3.27%) |
Mar 21, 2012 | 51.21 | 51.31 | 50.51 | 50.79 | 4,365,397 | -0.39(-0.76%) |
Mar 20, 2012 | 51.93 | 51.93 | 51.02 | 51.18 | 3,272,395 | -1.31(-2.50%) |
Mar 19, 2012 | 51.89 | 52.82 | 51.85 | 52.49 | 3,161,102 | +0.60(+1.15%) |
Mar 16, 2012 | 51.19 | 52.28 | 51.14 | 51.89 | 6,031,666 | +0.88(+1.72%) |
Mar 15, 2012 | 51.31 | 51.98 | 50.83 | 51.01 | 4,994,358 | -0.23(-0.45%) |
Mar 14, 2012 | 52.27 | 52.93 | 50.93 | 51.25 | 5,386,281 | -0.95(-1.81%) |
Mar 13, 2012 | 52.11 | 52.32 | 51.36 | 52.19 | 4,145,305 | +0.28(+0.54%) |
Mar 12, 2012 | 52.26 | 52.39 | 51.23 | 51.91 | 5,957,456 | -0.31(-0.59%) |
Mar 09, 2012 | 53.32 | 53.49 | 52.08 | 52.22 | 6,569,662 | -1.26(-2.35%) |
Mar 08, 2012 | 53.67 | 53.97 | 52.49 | 53.48 | 4,165,308 | +0.35(+0.65%) |
Mar 07, 2012 | 52.74 | 53.57 | 52.06 | 53.13 | 3,149,978 | +0.53(+1.01%) |
Mar 06, 2012 | 52.69 | 52.94 | 51.77 | 52.60 | 5,334,949 | -0.99(-1.85%) |
Mar 05, 2012 | 53.85 | 57.94 | 52.91 | 53.59 | 4,973,438 | -0.60(-1.12%) |
Mar 02, 2012 | 54.54 | 54.96 | 53.93 | 54.20 | 5,241,189 | -0.60(-1.10%) |
Mar 01, 2012 | 54.13 | 55.36 | 54.11 | 54.80 | 5,034,172 | +1.03(+1.91%) |
Feb 29, 2012 | 54.56 | 54.97 | 53.67 | 53.77 | 5,677,721 | -0.78(-1.43%) |
Feb 28, 2012 | 55.55 | 55.89 | 54.18 | 54.55 | 5,256,182 | -0.94(-1.70%) |
Feb 27, 2012 | 55.13 | 56.21 | 55.05 | 55.50 | 4,663,770 | +0.00(+0.00%) |
Feb 24, 2012 | 55.21 | 55.73 | 55.08 | 55.50 | 4,299,507 | +0.51(+0.93%) |
Feb 23, 2012 | 54.10 | 54.99 | 53.50 | 54.98 | 4,243,603 | +0.95(+1.76%) |
Feb 22, 2012 | 54.63 | 54.63 | 53.40 | 54.03 | 4,416,305 | -0.22(-0.41%) |
Feb 21, 2012 | 53.97 | 55.51 | 53.97 | 54.26 | 6,165,000 | +0.29(+0.54%) |
Feb 17, 2012 | 54.13 | 54.50 | 53.38 | 53.97 | 4,994,590 | +0.22(+0.42%) |
Feb 16, 2012 | 53.07 | 53.90 | 52.73 | 53.74 | 5,285,073 | +0.62(+1.17%) |
Feb 15, 2012 | 51.46 | 53.88 | 51.36 | 53.12 | 9,398,023 | +1.85(+3.60%) |
Feb 14, 2012 | 51.48 | 51.73 | 50.81 | 51.27 | 4,006,163 | -0.30(-0.58%) |
Feb 13, 2012 | 51.97 | 52.55 | 51.31 | 51.57 | 3,801,112 | +0.36(+0.71%) |
Feb 10, 2012 | 51.39 | 52.07 | 51.13 | 51.21 | 5,551,368 | -1.18(-2.26%) |
Feb 09, 2012 | 50.32 | 52.56 | 50.30 | 52.39 | 9,750,752 | +2.31(+4.61%) |
Feb 08, 2012 | 50.93 | 50.93 | 49.77 | 50.08 | 7,558,893 | -0.60(-1.18%) |
Feb 07, 2012 | 50.35 | 51.75 | 49.82 | 50.68 | 9,694,464 | +0.05(+0.10%) |
Feb 06, 2012 | 49.59 | 50.67 | 49.32 | 50.63 | 5,042,321 | +0.61(+1.23%) |
Feb 03, 2012 | 48.61 | 50.24 | 48.33 | 50.01 | 7,828,108 | +2.13(+4.45%) |
Feb 02, 2012 | 47.12 | 48.08 | 46.83 | 47.89 | 6,434,844 | +0.89(+1.90%) |
Feb 01, 2012 | 47.08 | 47.29 | 46.58 | 46.99 | 6,310,709 | +0.36(+0.76%) |
Jan 31, 2012 | 46.68 | 46.77 | 45.57 | 46.63 | 9,373,013 | +0.95(+2.09%) |
Jan 30, 2012 | 45.63 | 45.84 | 44.81 | 45.68 | 5,239,597 | -0.09(-0.20%) |
Jan 27, 2012 | 45.21 | 46.08 | 44.97 | 45.77 | 7,692,865 | +0.22(+0.49%) |
Jan 26, 2012 | 48.15 | 48.32 | 45.36 | 45.55 | 11,564,968 | -1.92(-4.05%) |
Jan 25, 2012 | 49.43 | 50.25 | 47.35 | 47.47 | 13,525,173 | -2.49(-4.99%) |
Jan 24, 2012 | 50.53 | 50.53 | 49.41 | 49.96 | 5,308,106 | -1.10(-2.16%) |
Jan 23, 2012 | 50.71 | 51.41 | 50.59 | 51.07 | 3,767,803 | +0.31(+0.62%) |
Jan 20, 2012 | 50.61 | 50.82 | 50.06 | 50.75 | 4,460,383 | +0.07(+0.13%) |
Jan 19, 2012 | 49.67 | 50.93 | 49.34 | 50.69 | 7,194,781 | +1.26(+2.55%) |
Jan 18, 2012 | 48.15 | 49.47 | 47.77 | 49.43 | 6,725,155 | +1.89(+3.97%) |
Jan 17, 2012 | 47.68 | 48.22 | 47.25 | 47.54 | 4,589,023 | +0.70(+1.49%) |
Jan 13, 2012 | 46.81 | 47.18 | 46.46 | 46.84 | 4,486,067 | -0.38(-0.81%) |
Jan 12, 2012 | 48.04 | 48.51 | 47.21 | 47.22 | 5,910,725 | -0.77(-1.61%) |
Jan 11, 2012 | 48.20 | 48.35 | 47.77 | 47.99 | 3,972,171 | -0.51(-1.06%) |
Jan 10, 2012 | 48.14 | 48.80 | 48.14 | 48.51 | 5,199,863 | +1.38(+2.92%) |
Jan 09, 2012 | 46.76 | 47.43 | 46.67 | 47.13 | 4,276,315 | +0.40(+0.85%) |
Jan 06, 2012 | 47.69 | 47.70 | 46.34 | 46.73 | 6,017,487 | -0.98(-2.05%) |
Jan 05, 2012 | 48.42 | 48.59 | 47.52 | 47.71 | 8,027,643 | -1.16(-2.37%) |
Jan 04, 2012 | 48.25 | 48.94 | 47.89 | 48.87 | 5,932,186 | +1.82(+3.87%) |
Dec 30, 2011 | 46.88 | 47.40 | 46.78 | 47.05 | 2,297,209 | +0.27(+0.58%) |
Dec 29, 2011 | 46.39 | 46.90 | 46.25 | 46.78 | 1,972,069 | +0.43(+0.93%) |
Dec 28, 2011 | 47.31 | 47.59 | 46.23 | 46.34 | 2,015,907 | -1.01(-2.13%) |
Dec 27, 2011 | 47.26 | 47.70 | 47.24 | 47.36 | 1,926,177 | +0.17(+0.37%) |
Dec 23, 2011 | 47.02 | 47.18 | 46.58 | 47.18 | 1,770,751 | +0.94(+2.04%) |
Dec 21, 2011 | 45.96 | 46.52 | 45.52 | 46.24 | 2,897,040 | +0.27(+0.58%) |
Dec 20, 2011 | 45.09 | 46.18 | 44.96 | 45.97 | 3,618,991 | +2.00(+4.56%) |
Dec 19, 2011 | 44.98 | 44.99 | 43.83 | 43.97 | 3,704,428 | -1.02(-2.26%) |
Dec 16, 2011 | 45.66 | 45.76 | 44.45 | 44.99 | 4,506,536 | -0.23(-0.51%) |
Dec 15, 2011 | 45.33 | 45.64 | 44.69 | 45.22 | 4,369,493 | +0.72(+1.62%) |
Dec 14, 2011 | 46.05 | 46.14 | 44.32 | 44.50 | 4,855,443 | -2.03(-4.35%) |
Dec 13, 2011 | 47.36 | 48.36 | 46.19 | 46.52 | 5,089,147 | -0.07(-0.14%) |
Dec 12, 2011 | 47.48 | 47.49 | 45.78 | 46.59 | 4,084,167 | -1.75(-3.63%) |
Dec 09, 2011 | 47.75 | 48.58 | 47.69 | 48.34 | 3,708,028 | +0.86(+1.81%) |
Dec 08, 2011 | 49.10 | 49.16 | 47.25 | 47.48 | 3,905,502 | -1.97(-3.98%) |
Dec 07, 2011 | 49.61 | 49.87 | 48.39 | 49.45 | 3,592,914 | -0.50(-1.01%) |
Dec 06, 2011 | 50.18 | 50.43 | 49.47 | 49.96 | 3,662,377 | -0.28(-0.56%) |
Dec 05, 2011 | 50.55 | 51.13 | 49.81 | 50.24 | 3,681,207 | +0.92(+1.86%) |
Dec 02, 2011 | 49.91 | 50.18 | 49.24 | 49.32 | 3,338,398 | +0.13(+0.27%) |
Dec 01, 2011 | 49.55 | 50.54 | 49.05 | 49.19 | 3,923,511 | -0.60(-1.21%) |
Nov 30, 2011 | 49.15 | 50.54 | 48.75 | 49.79 | 5,885,090 | +2.34(+4.93%) |
Nov 29, 2011 | 46.91 | 48.31 | 46.75 | 47.45 | 4,053,516 | +0.54(+1.15%) |
Nov 28, 2011 | 46.76 | 47.48 | 46.43 | 46.91 | 4,068,868 | +1.99(+4.44%) |
Nov 25, 2011 | 45.22 | 46.04 | 44.92 | 44.92 | 1,812,187 | -0.56(-1.24%) |
Nov 23, 2011 | 47.15 | 47.29 | 45.19 | 45.48 | 5,545,681 | -2.50(-5.20%) |
Nov 22, 2011 | 48.12 | 49.18 | 47.82 | 47.98 | 4,739,316 | -0.36(-0.75%) |
Nov 21, 2011 | 48.35 | 48.67 | 47.54 | 48.34 | 3,529,248 | -1.04(-2.11%) |
Nov 18, 2011 | 50.44 | 51.02 | 49.20 | 49.39 | 4,777,529 | -0.53(-1.06%) |
Nov 17, 2011 | 51.68 | 52.17 | 49.61 | 49.91 | 5,655,687 | -1.79(-3.45%) |
Nov 16, 2011 | 51.69 | 53.32 | 51.48 | 51.70 | 4,467,256 | -0.72(-1.37%) |
Nov 15, 2011 | 52.63 | 53.05 | 52.01 | 52.42 | 3,122,207 | -0.60(-1.12%) |
Nov 14, 2011 | 53.11 | 53.71 | 52.30 | 53.02 | 2,557,828 | -0.80(-1.49%) |
Nov 11, 2011 | 53.77 | 54.83 | 53.55 | 53.82 | 4,304,801 | +1.03(+1.94%) |
Nov 10, 2011 | 51.87 | 53.24 | 51.11 | 52.79 | 5,382,118 | +2.03(+4.01%) |
Nov 09, 2011 | 51.42 | 52.20 | 50.67 | 50.76 | 4,832,736 | -2.79(-5.20%) |
Nov 08, 2011 | 52.92 | 53.73 | 52.06 | 53.54 | 3,337,799 | +1.13(+2.16%) |
Nov 07, 2011 | 52.60 | 53.36 | 51.16 | 52.41 | 3,377,425 | -0.04(-0.08%) |
Nov 04, 2011 | 51.82 | 52.83 | 51.44 | 52.45 | 4,018,069 | +0.44(+0.84%) |
Nov 03, 2011 | 50.56 | 52.20 | 49.87 | 52.01 | 4,986,554 | +2.03(+4.07%) |
Nov 02, 2011 | 49.99 | 50.58 | 49.22 | 49.98 | 3,911,319 | +1.25(+2.56%) |
Nov 01, 2011 | 49.09 | 49.79 | 48.32 | 48.73 | 7,027,224 | -2.99(-5.79%) |
Oct 31, 2011 | 53.59 | 54.29 | 51.33 | 51.73 | 7,595,058 | -2.56(-4.72%) |
Oct 28, 2011 | 53.17 | 54.49 | 52.65 | 54.29 | 6,452,053 | +0.89(+1.67%) |
Oct 27, 2011 | 52.59 | 54.97 | 51.66 | 53.40 | 12,834,659 | +3.47(+6.96%) |
Oct 26, 2011 | 46.78 | 50.10 | 46.55 | 49.92 | 9,246,465 | +1.32(+2.72%) |
Oct 25, 2011 | 50.32 | 50.40 | 48.53 | 48.60 | 4,829,766 | -1.84(-3.64%) |
Oct 24, 2011 | 49.78 | 50.70 | 49.59 | 50.44 | 4,569,372 | +0.99(+2.01%) |
Oct 21, 2011 | 49.51 | 50.30 | 48.60 | 49.44 | 4,588,359 | +0.82(+1.68%) |
Oct 20, 2011 | 48.66 | 48.99 | 46.81 | 48.62 | 4,854,315 | -0.09(-0.19%) |
Oct 19, 2011 | 48.10 | 49.65 | 47.87 | 48.72 | 5,610,125 | +0.59(+1.22%) |
Oct 18, 2011 | 46.85 | 48.65 | 45.58 | 48.13 | 8,363,709 | +1.15(+2.45%) |
Oct 17, 2011 | 47.17 | 48.14 | 46.84 | 46.98 | 5,290,317 | -0.54(-1.13%) |
Oct 14, 2011 | 46.71 | 47.58 | 46.61 | 47.52 | 3,994,076 | +1.97(+4.32%) |
Oct 13, 2011 | 45.90 | 46.05 | 44.65 | 45.55 | 4,044,972 | -0.83(-1.80%) |
Oct 12, 2011 | 46.59 | 47.34 | 46.05 | 46.38 | 3,780,873 | +0.41(+0.88%) |
Oct 11, 2011 | 45.77 | 46.86 | 45.46 | 45.98 | 4,004,979 | -0.40(-0.86%) |
Oct 10, 2011 | 45.23 | 46.62 | 45.23 | 46.38 | 3,406,130 | +2.39(+5.43%) |
Oct 07, 2011 | 45.55 | 45.66 | 43.37 | 43.99 | 4,538,141 | -1.23(-2.72%) |
Oct 06, 2011 | 45.10 | 45.51 | 44.53 | 45.22 | 4,297,670 | +1.02(+2.30%) |
Oct 05, 2011 | 43.18 | 44.30 | 42.50 | 44.20 | 5,578,283 | +1.25(+2.91%) |
Oct 04, 2011 | 40.10 | 43.03 | 38.58 | 42.95 | 7,564,317 | +2.06(+5.03%) |
Oct 03, 2011 | 42.58 | 43.37 | 40.77 | 40.89 | 7,326,834 | -2.48(-5.72%) |
Sep 30, 2011 | 44.84 | 45.28 | 43.37 | 43.37 | 5,047,501 | -2.55(-5.55%) |
Sep 29, 2011 | 46.79 | 46.86 | 44.76 | 45.92 | 5,291,179 | +0.64(+1.42%) |
Sep 28, 2011 | 47.25 | 48.19 | 45.24 | 45.28 | 5,970,977 | -1.74(-3.71%) |
Sep 27, 2011 | 46.12 | 48.29 | 45.64 | 47.02 | 7,913,306 | +2.30(+5.14%) |
Sep 26, 2011 | 43.01 | 44.79 | 41.69 | 44.72 | 6,764,209 | +2.16(+5.07%) |
Sep 23, 2011 | 42.33 | 43.26 | 42.11 | 42.56 | 5,430,690 | -0.24(-0.56%) |
Sep 22, 2011 | 44.71 | 44.83 | 41.97 | 42.80 | 10,419,978 | -3.90(-8.36%) |
Sep 21, 2011 | 49.34 | 49.61 | 46.66 | 46.71 | 5,359,220 | -2.70(-5.47%) |
Sep 20, 2011 | 50.41 | 50.96 | 49.29 | 49.41 | 3,628,302 | -0.83(-1.65%) |
Sep 19, 2011 | 49.53 | 50.63 | 48.78 | 50.24 | 4,593,319 | -0.70(-1.38%) |
Sep 16, 2011 | 50.82 | 51.54 | 50.15 | 50.94 | 5,292,721 | +0.30(+0.59%) |
Sep 15, 2011 | 50.72 | 51.13 | 50.12 | 50.64 | 3,853,678 | +0.79(+1.58%) |
Sep 14, 2011 | 49.66 | 50.67 | 48.50 | 49.86 | 5,502,484 | +0.61(+1.24%) |
Sep 13, 2011 | 48.04 | 49.59 | 47.29 | 49.25 | 7,944,137 | +1.38(+2.88%) |
Sep 12, 2011 | 46.75 | 47.88 | 46.32 | 47.87 | 8,039,369 | +0.21(+0.43%) |
Sep 09, 2011 | 48.65 | 49.33 | 46.93 | 47.66 | 6,636,932 | -1.73(-3.51%) |
Sep 08, 2011 | 48.76 | 50.97 | 48.37 | 49.39 | 7,164,595 | +0.48(+0.98%) |
Sep 07, 2011 | 47.88 | 48.92 | 47.60 | 48.92 | 3,346,830 | +2.09(+4.46%) |
Sep 06, 2011 | 46.10 | 46.90 | 45.70 | 46.83 | 5,673,328 | -1.06(-2.21%) |
Sep 02, 2011 | 47.80 | 48.35 | 47.31 | 47.88 | 7,007,487 | -1.49(-3.03%) |
Sep 01, 2011 | 49.12 | 49.99 | 48.29 | 49.38 | 8,969,212 | +0.40(+0.81%) |
Aug 31, 2011 | 48.47 | 49.52 | 48.18 | 48.98 | 5,602,966 | +0.92(+1.92%) |
Aug 30, 2011 | 47.30 | 48.36 | 46.74 | 48.06 | 6,240,061 | -0.31(-0.63%) |
Aug 29, 2011 | 46.81 | 48.40 | 46.72 | 48.36 | 4,222,911 | +2.39(+5.19%) |
Aug 26, 2011 | 44.59 | 46.22 | 44.14 | 45.98 | 4,247,985 | +0.91(+2.01%) |
Aug 25, 2011 | 46.72 | 46.90 | 44.82 | 45.07 | 4,157,921 | -1.32(-2.85%) |
Aug 24, 2011 | 45.39 | 46.45 | 44.97 | 46.39 | 3,938,168 | +0.68(+1.48%) |
Aug 23, 2011 | 44.78 | 45.75 | 44.00 | 45.71 | 6,930,032 | +1.21(+2.73%) |
Aug 22, 2011 | 46.26 | 46.43 | 44.36 | 44.50 | 5,598,731 | -0.31(-0.70%) |
Aug 19, 2011 | 44.93 | 46.71 | 44.57 | 44.81 | 6,021,888 | -1.08(-2.36%) |
Aug 18, 2011 | 47.11 | 47.11 | 44.99 | 45.89 | 7,511,491 | -3.26(-6.63%) |
Aug 17, 2011 | 49.54 | 50.29 | 48.78 | 49.16 | 3,968,411 | +0.29(+0.59%) |
Aug 16, 2011 | 49.14 | 50.03 | 48.39 | 48.87 | 6,228,343 | -0.83(-1.68%) |
Aug 15, 2011 | 47.21 | 49.72 | 47.18 | 49.70 | 5,717,583 | +2.62(+5.56%) |
Aug 12, 2011 | 47.45 | 47.71 | 46.43 | 47.08 | 6,670,462 | +0.26(+0.56%) |
Aug 11, 2011 | 44.99 | 47.71 | 44.35 | 46.82 | 15,295,584 | +2.20(+4.94%) |
Aug 10, 2011 | 45.33 | 46.15 | 44.44 | 44.62 | 11,189,873 | -1.63(-3.52%) |
Aug 09, 2011 | 47.51 | 46.38 | 43.44 | 46.24 | 8,633,152 | +2.04(+4.61%) |
Aug 08, 2011 | 47.51 | 48.08 | 43.85 | 44.20 | 9,506,666 | -5.21(-10.54%) |
Aug 05, 2011 | 51.43 | 51.90 | 47.55 | 49.41 | 10,130,469 | -1.19(-2.35%) |
Aug 04, 2011 | 52.97 | 52.97 | 50.24 | 50.60 | 8,289,311 | -3.17(-5.89%) |
Aug 03, 2011 | 54.48 | 54.75 | 52.56 | 53.77 | 7,065,927 | -0.73(-1.33%) |
Aug 02, 2011 | 56.11 | 56.88 | 54.43 | 54.50 | 5,883,098 | -2.00(-3.54%) |
Aug 01, 2011 | 57.80 | 57.81 | 55.88 | 56.49 | 4,304,996 | -0.10(-0.18%) |
Jul 29, 2011 | 56.91 | 57.44 | 56.44 | 56.59 | 6,223,269 | -1.56(-2.68%) |
Jul 28, 2011 | 57.09 | 59.13 | 56.98 | 58.15 | 6,844,790 | +0.14(+0.24%) |
Jul 27, 2011 | 58.36 | 59.61 | 57.63 | 58.01 | 10,406,663 | -2.32(-3.84%) |
Jul 26, 2011 | 61.35 | 61.69 | 60.20 | 60.33 | 3,897,561 | -0.88(-1.43%) |
Jul 25, 2011 | 60.46 | 61.80 | 60.29 | 61.21 | 2,762,355 | -0.18(-0.30%) |
Jul 22, 2011 | 61.32 | 61.63 | 60.81 | 61.39 | 2,469,875 | +0.19(+0.31%) |
Jul 21, 2011 | 60.33 | 61.39 | 60.30 | 61.20 | 2,977,478 | +1.10(+1.83%) |
Jul 20, 2011 | 61.54 | 61.55 | 60.05 | 60.10 | 3,186,085 | -1.08(-1.77%) |
Jul 19, 2011 | 60.42 | 61.70 | 60.39 | 61.18 | 3,703,382 | +1.35(+2.25%) |
Jul 18, 2011 | 59.59 | 60.24 | 59.27 | 59.84 | 4,299,969 | -0.36(-0.60%) |
Jul 15, 2011 | 57.88 | 60.25 | 57.81 | 60.20 | 7,359,676 | +2.72(+4.72%) |
Jul 14, 2011 | 59.02 | 59.13 | 57.42 | 57.48 | 6,799,052 | -0.95(-1.62%) |
Jul 13, 2011 | 59.35 | 59.88 | 57.35 | 58.43 | 10,201,244 | -0.49(-0.83%) |
Jul 12, 2011 | 59.18 | 59.77 | 58.54 | 58.92 | 4,395,957 | -0.53(-0.89%) |
Jul 11, 2011 | 60.60 | 60.76 | 59.18 | 59.45 | 3,678,178 | -2.20(-3.56%) |
Jul 08, 2011 | 60.89 | 61.67 | 60.75 | 61.64 | 3,570,361 | -0.80(-1.28%) |
Jul 07, 2011 | 62.63 | 63.11 | 62.18 | 62.44 | 3,349,172 | +1.02(+1.67%) |
Jul 06, 2011 | 62.21 | 62.24 | 60.99 | 61.42 | 4,002,440 | -1.13(-1.81%) |
Jul 05, 2011 | 62.16 | 63.66 | 62.09 | 62.55 | 3,524,817 | +0.30(+0.48%) |
Jul 01, 2011 | 61.72 | 62.40 | 60.78 | 62.25 | 4,354,122 | +0.54(+0.88%) |
Jun 30, 2011 | 61.11 | 62.03 | 60.70 | 61.71 | 5,942,563 | +1.47(+2.44%) |
Jun 29, 2011 | 59.18 | 60.54 | 58.88 | 60.24 | 4,936,924 | +1.25(+2.11%) |
Jun 28, 2011 | 57.54 | 59.07 | 57.54 | 58.99 | 3,615,862 | +1.88(+3.30%) |
Jun 27, 2011 | 56.77 | 57.41 | 56.44 | 57.11 | 3,368,679 | +0.12(+0.22%) |
Jun 24, 2011 | 57.49 | 57.90 | 56.91 | 56.99 | 3,655,500 | -0.45(-0.78%) |
Jun 23, 2011 | 57.76 | 57.76 | 56.39 | 57.43 | 5,656,735 | -1.52(-2.58%) |
Jun 22, 2011 | 58.56 | 60.16 | 58.22 | 58.95 | 4,232,380 | -0.09(-0.15%) |
Jun 21, 2011 | 57.34 | 59.47 | 57.07 | 59.04 | 4,868,608 | +2.31(+4.07%) |
Jun 20, 2011 | 56.28 | 57.05 | 56.28 | 56.73 | 6,283,720 | -0.45(-0.79%) |
Jun 17, 2011 | 58.74 | 58.94 | 56.97 | 57.19 | 6,633,617 | -0.85(-1.46%) |
Jun 16, 2011 | 58.86 | 59.07 | 57.29 | 58.04 | 5,777,787 | -0.55(-0.94%) |
Jun 15, 2011 | 59.60 | 59.90 | 58.00 | 58.59 | 5,962,965 | -1.96(-3.24%) |
Jun 14, 2011 | 59.89 | 60.95 | 59.73 | 60.55 | 2,905,120 | +1.53(+2.59%) |
Jun 13, 2011 | 60.23 | 60.55 | 58.27 | 59.03 | 3,868,619 | -1.02(-1.70%) |
Jun 10, 2011 | 61.34 | 61.34 | 59.97 | 60.05 | 4,283,962 | -1.86(-3.01%) |
Jun 09, 2011 | 61.20 | 62.30 | 60.97 | 61.91 | 3,270,327 | +1.10(+1.82%) |
Jun 08, 2011 | 61.43 | 62.59 | 60.59 | 60.81 | 5,026,504 | -0.63(-1.02%) |
Jun 07, 2011 | 62.56 | 63.02 | 61.34 | 61.43 | 5,056,476 | +0.12(+0.20%) |
Jun 06, 2011 | 63.33 | 63.59 | 61.11 | 61.31 | 3,954,259 | -2.13(-3.36%) |
Jun 03, 2011 | 62.28 | 64.38 | 62.08 | 63.45 | 3,041,901 | -0.39(-0.61%) |
May 24, 2011 | 63.54 | 64.66 | 63.46 | 63.83 | 3,535,302 | +1.02(+1.63%) |
May 23, 2011 | 62.85 | 63.31 | 62.45 | 62.81 | 3,740,320 | -1.42(-2.21%) |
May 20, 2011 | 64.00 | 64.78 | 63.54 | 64.23 | 4,934,823 | -0.13(-0.20%) |
May 19, 2011 | 64.32 | 64.68 | 63.47 | 64.36 | 4,551,904 | +0.73(+1.15%) |
May 18, 2011 | 62.38 | 64.26 | 62.06 | 63.63 | 4,674,345 | +1.43(+2.29%) |
May 17, 2011 | 61.23 | 62.31 | 60.83 | 62.20 | 4,470,121 | +0.72(+1.17%) |
May 16, 2011 | 62.12 | 63.14 | 61.29 | 61.48 | 4,398,635 | -0.98(-1.57%) |
May 13, 2011 | 63.60 | 63.74 | 62.20 | 62.46 | 3,956,188 | -0.49(-0.79%) |
May 12, 2011 | 63.08 | 63.75 | 61.99 | 62.96 | 5,225,419 | -0.57(-0.90%) |
May 11, 2011 | 65.24 | 65.24 | 63.26 | 63.53 | 4,696,603 | -2.14(-3.26%) |
May 10, 2011 | 65.78 | 66.05 | 64.67 | 65.67 | 5,212,130 | -0.23(-0.35%) |
May 09, 2011 | 64.53 | 66.18 | 64.29 | 65.90 | 4,689,600 | +2.04(+3.20%) |
May 06, 2011 | 64.77 | 65.90 | 62.94 | 63.86 | 7,354,946 | +0.78(+1.24%) |
May 05, 2011 | 63.16 | 64.76 | 62.28 | 63.07 | 8,447,058 | -0.75(-1.18%) |
May 04, 2011 | 65.65 | 65.71 | 63.21 | 63.82 | 9,792,608 | -1.98(-3.01%) |
May 03, 2011 | 68.33 | 68.45 | 65.59 | 65.80 | 6,463,616 | -3.07(-4.46%) |
May 02, 2011 | 68.78 | 68.97 | 68.43 | 68.88 | 5,466,443 | -1.98(-2.79%) |
Apr 29, 2011 | 69.19 | 71.26 | 69.18 | 70.86 | 4,576,838 | +1.67(+2.41%) |
Apr 28, 2011 | 69.27 | 69.88 | 68.42 | 69.19 | 4,052,486 | +0.99(+1.45%) |
Apr 27, 2011 | 69.36 | 69.90 | 67.82 | 68.20 | 8,102,614 | +1.71(+2.57%) |
Apr 26, 2011 | 66.08 | 66.70 | 65.61 | 66.50 | 2,957,889 | +0.55(+0.84%) |
Apr 25, 2011 | 66.50 | 66.60 | 65.64 | 65.94 | 1,919,964 | -0.56(-0.84%) |
Apr 21, 2011 | 66.35 | 66.85 | 65.65 | 66.50 | 2,564,590 | +0.11(+0.16%) |
Apr 20, 2011 | 66.18 | 66.48 | 65.80 | 66.40 | 2,755,583 | +1.64(+2.53%) |
Apr 19, 2011 | 63.64 | 64.88 | 63.26 | 64.76 | 2,939,673 | +1.11(+1.75%) |
Apr 18, 2011 | 63.83 | 64.17 | 63.15 | 63.64 | 3,586,483 | -1.38(-2.12%) |
Apr 15, 2011 | 65.44 | 65.65 | 64.72 | 65.02 | 5,311,278 | -0.63(-0.97%) |
Apr 14, 2011 | 65.42 | 65.83 | 64.83 | 65.65 | 3,677,832 | -0.02(-0.03%) |
Apr 13, 2011 | 66.43 | 67.01 | 64.67 | 65.67 | 7,130,723 | -0.53(-0.80%) |
Apr 12, 2011 | 66.64 | 66.71 | 64.92 | 66.20 | 5,074,912 | -1.21(-1.80%) |
Apr 11, 2011 | 69.22 | 69.70 | 67.21 | 67.41 | 3,306,477 | -2.03(-2.92%) |
Apr 08, 2011 | 70.20 | 70.48 | 69.08 | 69.44 | 3,411,596 | -0.24(-0.34%) |
Apr 07, 2011 | 70.39 | 70.52 | 68.75 | 69.68 | 3,423,338 | -0.23(-0.33%) |
Apr 06, 2011 | 71.62 | 71.71 | 69.25 | 69.91 | 3,451,782 | -1.27(-1.78%) |
Apr 05, 2011 | 71.09 | 71.61 | 70.52 | 71.18 | 2,327,770 | +0.39(+0.55%) |
Apr 04, 2011 | 71.32 | 71.70 | 70.48 | 70.79 | 2,088,404 | -0.71(-0.99%) |