Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 34.29 | 34.97 | 34.05 | 34.68 | 1,892,090 | +0.61(+1.79%) |
Mar 29, 2012 | 34.09 | 34.29 | 33.74 | 34.07 | 2,192,237 | -0.42(-1.22%) |
Mar 28, 2012 | 34.51 | 34.62 | 34.11 | 34.49 | 1,888,599 | -0.28(-0.81%) |
Mar 27, 2012 | 35.45 | 35.54 | 34.74 | 34.77 | 1,618,387 | -0.62(-1.75%) |
Mar 26, 2012 | 36.10 | 36.67 | 35.04 | 35.39 | 1,925,376 | -0.41(-1.15%) |
Mar 23, 2012 | 34.60 | 35.97 | 34.40 | 35.80 | 2,154,598 | +1.25(+3.62%) |
Mar 22, 2012 | 34.75 | 34.93 | 34.19 | 34.55 | 2,103,935 | -0.62(-1.76%) |
Mar 21, 2012 | 35.47 | 35.56 | 34.75 | 35.17 | 2,160,821 | -0.27(-0.76%) |
Mar 20, 2012 | 35.61 | 35.74 | 35.25 | 35.44 | 2,859,277 | -0.60(-1.66%) |
Mar 19, 2012 | 35.62 | 36.28 | 35.57 | 36.04 | 1,776,413 | -0.23(-0.63%) |
Mar 16, 2012 | 35.99 | 36.62 | 35.88 | 36.27 | 3,531,101 | +0.27(+0.75%) |
Mar 15, 2012 | 35.63 | 36.15 | 35.30 | 36.00 | 1,622,527 | +0.35(+0.98%) |
Mar 14, 2012 | 35.71 | 36.25 | 35.45 | 35.65 | 997,699 | -0.17(-0.47%) |
Mar 13, 2012 | 35.40 | 35.87 | 34.83 | 35.82 | 1,850,396 | +0.63(+1.79%) |
Mar 12, 2012 | 35.43 | 35.60 | 34.76 | 35.19 | 1,550,039 | -0.36(-1.01%) |
Mar 09, 2012 | 35.62 | 36.15 | 35.46 | 35.55 | 1,819,220 | -0.01(-0.03%) |
Mar 08, 2012 | 35.13 | 35.67 | 34.77 | 35.56 | 1,737,431 | +0.80(+2.30%) |
Mar 07, 2012 | 34.58 | 35.34 | 34.30 | 34.76 | 2,636,355 | +0.53(+1.55%) |
Mar 06, 2012 | 34.31 | 34.50 | 33.84 | 34.23 | 2,919,704 | -0.81(-2.31%) |
Mar 05, 2012 | 35.23 | 35.27 | 34.63 | 35.04 | 1,974,675 | -0.43(-1.21%) |
Mar 02, 2012 | 35.75 | 35.93 | 35.31 | 35.47 | 2,735,119 | -0.59(-1.64%) |
Mar 01, 2012 | 36.10 | 36.29 | 35.76 | 36.06 | 2,771,114 | +0.06(+0.17%) |
Feb 29, 2012 | 36.03 | 36.34 | 35.48 | 36.00 | 3,676,059 | -0.05(-0.14%) |
Feb 28, 2012 | 36.14 | 36.49 | 35.60 | 36.05 | 3,214,986 | -0.04(-0.11%) |
Feb 27, 2012 | 36.53 | 36.73 | 36.02 | 36.09 | 4,117,156 | -0.51(-1.39%) |
Feb 24, 2012 | 36.75 | 36.91 | 36.15 | 36.60 | 4,882,397 | -0.36(-0.97%) |
Feb 23, 2012 | 36.87 | 37.27 | 36.40 | 36.96 | 3,503,610 | +0.08(+0.22%) |
Feb 22, 2012 | 38.65 | 39.40 | 36.78 | 36.88 | 11,521,231 | -5.37(-12.71%) |
Feb 21, 2012 | 42.33 | 42.47 | 41.89 | 42.25 | 2,282,157 | +0.25(+0.60%) |
Feb 17, 2012 | 41.90 | 42.33 | 41.35 | 42.00 | 2,992,118 | +0.62(+1.50%) |
Feb 16, 2012 | 39.98 | 41.41 | 39.36 | 41.38 | 3,773,462 | +1.51(+3.79%) |
Feb 15, 2012 | 39.70 | 40.30 | 39.39 | 39.87 | 3,116,440 | +0.44(+1.12%) |
Feb 14, 2012 | 38.03 | 39.61 | 38.00 | 39.43 | 2,787,385 | +1.27(+3.33%) |
Feb 13, 2012 | 38.64 | 38.84 | 37.61 | 38.16 | 1,010,764 | -0.02(-0.05%) |
Feb 10, 2012 | 37.79 | 38.25 | 37.47 | 38.18 | 1,933,307 | -0.09(-0.24%) |
Feb 09, 2012 | 38.40 | 38.42 | 37.46 | 38.27 | 1,445,385 | +0.10(+0.26%) |
Feb 08, 2012 | 38.36 | 38.74 | 37.68 | 38.17 | 1,719,497 | -0.11(-0.29%) |
Feb 07, 2012 | 38.16 | 38.62 | 36.89 | 38.28 | 3,735,883 | -0.52(-1.34%) |
Feb 06, 2012 | 37.94 | 38.99 | 37.94 | 38.80 | 1,875,497 | +0.51(+1.33%) |
Feb 03, 2012 | 38.07 | 38.38 | 37.60 | 38.29 | 1,121,060 | +0.70(+1.86%) |
Feb 02, 2012 | 37.48 | 37.96 | 37.20 | 37.59 | 1,733,632 | +0.27(+0.72%) |
Feb 01, 2012 | 38.15 | 38.37 | 37.17 | 37.32 | 1,775,824 | -0.49(-1.30%) |
Jan 31, 2012 | 39.01 | 39.07 | 37.45 | 37.81 | 2,264,998 | -0.82(-2.12%) |
Jan 30, 2012 | 39.25 | 39.26 | 38.43 | 38.63 | 1,783,626 | -1.15(-2.89%) |
Jan 27, 2012 | 39.23 | 40.00 | 39.15 | 39.78 | 1,966,983 | +0.24(+0.61%) |
Jan 26, 2012 | 41.51 | 41.75 | 39.16 | 39.54 | 2,353,146 | -1.74(-4.22%) |
Jan 25, 2012 | 39.94 | 41.41 | 39.26 | 41.28 | 2,369,463 | +1.39(+3.48%) |
Jan 24, 2012 | 39.70 | 39.94 | 39.37 | 39.89 | 2,392,001 | -0.15(-0.37%) |
Jan 23, 2012 | 39.18 | 40.61 | 39.01 | 40.04 | 2,699,257 | +1.28(+3.30%) |
Jan 20, 2012 | 39.22 | 39.30 | 38.09 | 38.76 | 2,260,252 | -0.50(-1.27%) |
Jan 19, 2012 | 39.57 | 39.77 | 39.14 | 39.26 | 1,742,694 | -0.07(-0.18%) |
Jan 18, 2012 | 38.27 | 39.39 | 37.80 | 39.33 | 2,027,370 | +0.78(+2.02%) |
Jan 17, 2012 | 38.16 | 38.73 | 37.66 | 38.55 | 2,291,473 | +0.39(+1.02%) |
Jan 13, 2012 | 37.90 | 38.20 | 37.73 | 38.16 | 1,871,771 | -0.14(-0.37%) |
Jan 12, 2012 | 38.25 | 38.71 | 37.92 | 38.30 | 1,460,641 | +0.00(+0.00%) |
Jan 11, 2012 | 39.23 | 39.37 | 37.89 | 38.30 | 2,081,834 | -1.19(-3.01%) |
Jan 10, 2012 | 39.60 | 39.97 | 39.37 | 39.49 | 2,036,618 | +0.57(+1.46%) |
Jan 09, 2012 | 38.23 | 38.99 | 38.14 | 38.92 | 1,823,353 | +0.74(+1.94%) |
Jan 06, 2012 | 38.96 | 39.11 | 38.03 | 38.18 | 1,517,019 | -0.51(-1.32%) |
Jan 05, 2012 | 38.98 | 39.49 | 38.36 | 38.69 | 2,605,059 | -0.50(-1.28%) |
Jan 04, 2012 | 39.02 | 39.59 | 38.65 | 39.19 | 1,660,103 | +1.46(+3.87%) |
Dec 30, 2011 | 37.95 | 38.64 | 37.72 | 37.73 | 1,356,146 | -0.22(-0.58%) |
Dec 29, 2011 | 37.19 | 38.05 | 37.15 | 37.95 | 1,835,370 | +0.75(+2.02%) |
Dec 28, 2011 | 37.77 | 37.99 | 36.74 | 37.20 | 2,336,550 | -0.49(-1.30%) |
Dec 27, 2011 | 37.65 | 37.79 | 36.94 | 37.69 | 1,772,731 | +0.10(+0.27%) |
Dec 23, 2011 | 38.24 | 38.33 | 37.33 | 37.59 | 1,123,854 | +0.53(+1.43%) |
Dec 21, 2011 | 37.68 | 37.90 | 36.50 | 37.06 | 3,371,516 | -0.56(-1.49%) |
Dec 20, 2011 | 36.93 | 37.76 | 36.84 | 37.62 | 1,818,424 | +1.73(+4.82%) |
Dec 19, 2011 | 37.15 | 37.24 | 35.79 | 35.89 | 2,124,919 | -1.12(-3.03%) |
Dec 16, 2011 | 37.35 | 37.69 | 36.23 | 37.01 | 2,932,941 | +0.04(+0.11%) |
Dec 15, 2011 | 38.32 | 38.33 | 36.52 | 36.97 | 2,126,275 | -0.65(-1.73%) |
Dec 14, 2011 | 38.46 | 38.78 | 37.52 | 37.62 | 3,075,093 | -1.40(-3.59%) |
Dec 13, 2011 | 40.76 | 41.13 | 38.64 | 39.02 | 1,967,025 | -1.27(-3.15%) |
Dec 12, 2011 | 40.86 | 40.97 | 39.69 | 40.29 | 1,740,797 | -1.59(-3.80%) |
Dec 09, 2011 | 41.47 | 42.08 | 40.86 | 41.88 | 2,151,886 | +0.47(+1.13%) |
Dec 08, 2011 | 42.97 | 43.25 | 41.24 | 41.41 | 2,038,294 | -1.76(-4.08%) |
Dec 07, 2011 | 43.19 | 43.72 | 42.32 | 43.17 | 2,677,697 | -0.15(-0.35%) |
Dec 06, 2011 | 43.86 | 44.10 | 42.59 | 43.32 | 3,492,072 | -0.71(-1.61%) |
Dec 05, 2011 | 45.99 | 46.65 | 43.40 | 44.03 | 5,064,837 | -1.57(-3.44%) |
Dec 02, 2011 | 46.53 | 47.40 | 45.48 | 45.60 | 1,910,944 | -0.32(-0.70%) |
Dec 01, 2011 | 45.60 | 46.74 | 45.50 | 45.92 | 2,335,657 | +0.12(+0.26%) |
Nov 30, 2011 | 44.00 | 46.20 | 43.97 | 45.80 | 3,471,635 | +3.54(+8.38%) |
Nov 29, 2011 | 41.31 | 42.72 | 41.09 | 42.26 | 3,083,800 | +1.07(+2.60%) |
Nov 28, 2011 | 39.92 | 41.33 | 39.74 | 41.19 | 2,471,000 | +2.65(+6.88%) |
Nov 25, 2011 | 38.74 | 39.37 | 38.48 | 38.54 | 680,201 | -0.31(-0.80%) |
Nov 23, 2011 | 39.17 | 39.33 | 38.20 | 38.85 | 2,103,804 | -1.14(-2.85%) |
Nov 22, 2011 | 40.69 | 41.10 | 39.84 | 39.99 | 1,748,328 | -0.79(-1.94%) |
Nov 21, 2011 | 40.58 | 41.31 | 39.76 | 40.78 | 3,247,493 | -0.09(-0.22%) |
Nov 18, 2011 | 41.08 | 41.24 | 40.18 | 40.87 | 2,328,348 | +0.27(+0.67%) |
Nov 17, 2011 | 42.26 | 42.71 | 40.22 | 40.60 | 2,226,276 | -1.81(-4.27%) |
Nov 16, 2011 | 42.54 | 43.79 | 42.35 | 42.41 | 3,462,240 | -0.52(-1.21%) |
Nov 15, 2011 | 42.95 | 43.44 | 42.21 | 42.93 | 1,393,622 | -0.21(-0.49%) |
Nov 14, 2011 | 43.59 | 43.79 | 42.58 | 43.14 | 1,131,237 | -0.87(-1.98%) |
Nov 11, 2011 | 43.05 | 44.09 | 42.77 | 44.01 | 2,169,218 | +1.58(+3.72%) |
Nov 10, 2011 | 41.04 | 42.83 | 40.37 | 42.43 | 2,707,983 | +2.21(+5.49%) |
Nov 09, 2011 | 41.39 | 41.50 | 40.05 | 40.22 | 2,460,978 | -2.61(-6.09%) |
Nov 08, 2011 | 42.63 | 42.93 | 41.42 | 42.83 | 1,428,008 | +0.67(+1.59%) |
Nov 07, 2011 | 43.02 | 43.79 | 41.50 | 42.16 | 2,099,384 | -0.76(-1.77%) |
Nov 04, 2011 | 41.71 | 43.32 | 41.71 | 42.92 | 2,241,485 | +0.61(+1.44%) |
Nov 03, 2011 | 41.96 | 42.57 | 40.69 | 42.31 | 2,678,055 | +1.22(+2.97%) |
Nov 02, 2011 | 40.00 | 41.16 | 39.55 | 41.09 | 3,037,479 | +2.34(+6.04%) |
Nov 01, 2011 | 38.68 | 39.60 | 38.00 | 38.75 | 3,962,417 | -1.51(-3.75%) |
Oct 31, 2011 | 41.41 | 41.41 | 40.12 | 40.26 | 2,863,714 | -1.74(-4.14%) |
Oct 28, 2011 | 40.50 | 42.14 | 40.29 | 42.00 | 3,017,460 | +1.28(+3.14%) |
Oct 27, 2011 | 39.19 | 41.45 | 39.19 | 40.72 | 5,159,007 | +2.58(+6.76%) |
Oct 26, 2011 | 37.82 | 38.44 | 37.13 | 38.14 | 5,505,929 | +0.95(+2.55%) |
Oct 25, 2011 | 37.04 | 38.20 | 36.00 | 37.19 | 5,569,130 | +0.04(+0.11%) |
Oct 24, 2011 | 36.30 | 37.84 | 36.22 | 37.15 | 3,236,100 | +0.42(+1.14%) |
Oct 21, 2011 | 36.35 | 36.75 | 35.49 | 36.73 | 4,715,116 | +0.92(+2.57%) |
Oct 20, 2011 | 36.14 | 37.30 | 34.42 | 35.81 | 15,008,618 | -6.24(-14.84%) |
Oct 19, 2011 | 41.32 | 42.55 | 41.06 | 42.05 | 5,097,631 | +0.91(+2.21%) |
Oct 18, 2011 | 40.36 | 41.84 | 39.97 | 41.14 | 5,276,852 | +0.63(+1.56%) |
Oct 17, 2011 | 41.56 | 42.23 | 40.41 | 40.51 | 3,786,567 | -1.17(-2.81%) |
Oct 14, 2011 | 41.76 | 42.22 | 40.84 | 41.68 | 4,906,104 | +0.88(+2.16%) |
Oct 13, 2011 | 41.95 | 41.95 | 40.02 | 40.80 | 4,438,915 | -1.62(-3.82%) |
Oct 12, 2011 | 42.77 | 43.60 | 42.40 | 42.42 | 3,207,723 | +0.08(+0.19%) |
Oct 11, 2011 | 42.56 | 43.06 | 41.76 | 42.34 | 2,419,255 | -0.79(-1.83%) |
Oct 10, 2011 | 41.61 | 43.56 | 41.61 | 43.13 | 1,584,881 | +2.48(+6.10%) |
Oct 07, 2011 | 42.81 | 42.81 | 40.39 | 40.65 | 2,083,940 | -1.70(-4.01%) |
Oct 06, 2011 | 42.12 | 42.71 | 41.75 | 42.35 | 3,235,788 | +1.09(+2.64%) |
Oct 05, 2011 | 39.23 | 41.44 | 38.33 | 41.26 | 2,813,808 | +2.11(+5.39%) |
Oct 04, 2011 | 35.96 | 39.24 | 34.99 | 39.15 | 2,002,795 | +2.14(+5.78%) |
Oct 03, 2011 | 39.01 | 39.43 | 36.71 | 37.01 | 2,542,894 | -2.68(-6.75%) |
Sep 30, 2011 | 39.98 | 40.32 | 39.16 | 39.69 | 2,992,274 | -1.13(-2.77%) |
Sep 29, 2011 | 42.65 | 42.97 | 39.92 | 40.82 | 2,102,522 | -0.52(-1.26%) |
Sep 28, 2011 | 43.26 | 43.78 | 41.27 | 41.34 | 2,093,269 | -2.06(-4.75%) |
Sep 27, 2011 | 43.62 | 45.19 | 43.10 | 43.40 | 1,865,666 | +1.17(+2.77%) |
Sep 26, 2011 | 40.71 | 42.27 | 39.32 | 42.23 | 1,614,124 | +1.91(+4.74%) |
Sep 23, 2011 | 40.65 | 41.43 | 39.92 | 40.32 | 1,695,655 | -0.47(-1.15%) |
Sep 22, 2011 | 42.61 | 42.71 | 39.57 | 40.79 | 2,699,641 | -3.51(-7.92%) |
Sep 21, 2011 | 47.57 | 48.76 | 44.25 | 44.30 | 2,845,843 | -3.32(-6.97%) |
Sep 20, 2011 | 49.04 | 49.87 | 47.56 | 47.62 | 2,470,287 | -0.89(-1.83%) |
Sep 19, 2011 | 47.58 | 49.05 | 46.92 | 48.51 | 2,275,996 | -0.45(-0.92%) |
Sep 16, 2011 | 49.31 | 50.29 | 48.52 | 48.96 | 2,690,018 | -0.01(-0.02%) |
Sep 15, 2011 | 48.83 | 49.31 | 48.28 | 48.97 | 1,352,185 | +0.79(+1.64%) |
Sep 14, 2011 | 47.11 | 48.89 | 46.27 | 48.18 | 2,353,432 | +1.37(+2.93%) |
Sep 13, 2011 | 46.71 | 47.23 | 45.56 | 46.81 | 2,268,889 | +0.51(+1.10%) |
Sep 12, 2011 | 46.71 | 47.25 | 45.28 | 46.30 | 2,744,414 | -1.30(-2.73%) |
Sep 09, 2011 | 49.16 | 49.98 | 47.08 | 47.60 | 2,516,558 | -2.38(-4.76%) |
Sep 08, 2011 | 49.36 | 50.87 | 49.10 | 49.98 | 3,139,438 | +0.12(+0.24%) |
Sep 07, 2011 | 48.57 | 49.88 | 48.01 | 49.86 | 2,314,849 | +2.78(+5.90%) |
Sep 06, 2011 | 46.24 | 47.17 | 45.64 | 47.08 | 1,362,136 | -0.91(-1.90%) |
Sep 02, 2011 | 48.83 | 48.96 | 47.49 | 47.99 | 1,657,541 | -2.16(-4.31%) |
Sep 01, 2011 | 51.51 | 52.10 | 50.12 | 50.15 | 1,635,298 | -0.90(-1.76%) |
Aug 31, 2011 | 50.80 | 51.55 | 50.50 | 51.05 | 2,045,439 | +0.68(+1.35%) |
Aug 30, 2011 | 49.23 | 50.82 | 48.76 | 50.37 | 1,748,005 | +0.92(+1.86%) |
Aug 29, 2011 | 48.97 | 49.84 | 48.97 | 49.45 | 1,986,075 | +1.35(+2.81%) |
Aug 26, 2011 | 46.09 | 48.39 | 45.20 | 48.10 | 1,562,734 | +1.53(+3.29%) |
Aug 25, 2011 | 48.63 | 49.25 | 46.33 | 46.57 | 1,562,037 | -1.76(-3.64%) |
Aug 24, 2011 | 47.36 | 48.36 | 46.57 | 48.33 | 1,857,873 | +0.80(+1.68%) |
Aug 23, 2011 | 45.59 | 47.55 | 44.69 | 47.53 | 2,945,106 | +1.98(+4.35%) |
Aug 22, 2011 | 48.17 | 48.50 | 45.27 | 45.55 | 2,891,082 | -1.19(-2.55%) |
Aug 19, 2011 | 47.47 | 48.40 | 46.66 | 46.74 | 2,263,463 | -1.73(-3.57%) |
Aug 18, 2011 | 51.46 | 51.46 | 47.90 | 48.47 | 3,320,017 | -4.93(-9.23%) |
Aug 17, 2011 | 53.87 | 54.81 | 53.31 | 53.40 | 2,995,532 | +0.22(+0.41%) |
Aug 16, 2011 | 55.15 | 55.55 | 53.08 | 53.18 | 3,020,533 | -3.02(-5.37%) |
Aug 15, 2011 | 55.18 | 56.59 | 55.16 | 56.20 | 1,623,674 | +1.70(+3.12%) |
Aug 12, 2011 | 54.57 | 56.52 | 54.07 | 54.50 | 2,857,914 | +0.80(+1.49%) |
Aug 11, 2011 | 50.38 | 54.53 | 49.74 | 53.70 | 3,997,547 | +4.12(+8.31%) |
Aug 10, 2011 | 50.13 | 52.09 | 49.41 | 49.58 | 2,621,019 | -2.56(-4.91%) |
Aug 09, 2011 | 54.26 | 52.20 | 48.17 | 52.14 | 3,213,040 | +2.83(+5.74%) |
Aug 08, 2011 | 54.26 | 54.35 | 48.00 | 49.31 | 4,171,300 | -6.23(-11.22%) |
Aug 05, 2011 | 59.25 | 60.02 | 52.85 | 55.54 | 4,557,503 | -2.83(-4.85%) |
Aug 04, 2011 | 62.72 | 62.86 | 58.11 | 58.37 | 4,102,702 | -5.65(-8.83%) |
Aug 03, 2011 | 64.60 | 64.73 | 62.05 | 64.02 | 1,745,869 | -0.51(-0.79%) |
Aug 02, 2011 | 66.18 | 67.13 | 64.49 | 64.53 | 1,941,213 | -2.38(-3.56%) |
Aug 01, 2011 | 68.72 | 69.04 | 66.23 | 66.91 | 1,889,031 | -0.51(-0.76%) |
Jul 29, 2011 | 67.34 | 68.66 | 67.14 | 67.42 | 2,127,532 | -0.62(-0.91%) |
Jul 28, 2011 | 69.11 | 69.40 | 67.99 | 68.04 | 1,885,789 | -1.02(-1.48%) |
Jul 27, 2011 | 71.25 | 71.54 | 68.65 | 69.06 | 2,161,598 | -2.94(-4.08%) |
Jul 26, 2011 | 71.87 | 73.00 | 71.37 | 72.00 | 1,288,424 | -0.04(-0.06%) |
Jul 25, 2011 | 71.70 | 72.96 | 71.54 | 72.04 | 875,530 | -0.87(-1.19%) |
Jul 22, 2011 | 72.77 | 73.26 | 72.25 | 72.91 | 1,970,314 | +0.06(+0.08%) |
Jul 21, 2011 | 71.12 | 73.30 | 71.12 | 72.85 | 3,032,006 | +1.25(+1.75%) |
Jul 20, 2011 | 71.79 | 72.15 | 70.88 | 71.60 | 2,062,553 | +0.27(+0.38%) |
Jul 19, 2011 | 69.57 | 71.37 | 69.54 | 71.33 | 1,633,371 | +2.31(+3.35%) |
Jul 18, 2011 | 69.30 | 69.52 | 67.68 | 69.02 | 2,354,588 | -0.76(-1.09%) |
Jul 15, 2011 | 68.07 | 69.96 | 68.07 | 69.78 | 2,685,648 | +2.88(+4.30%) |
Jul 14, 2011 | 68.52 | 68.95 | 66.78 | 66.90 | 1,758,177 | -1.18(-1.73%) |
Jul 13, 2011 | 67.99 | 69.20 | 67.77 | 68.08 | 1,024,596 | +0.49(+0.72%) |
Jul 12, 2011 | 66.77 | 68.64 | 66.77 | 67.59 | 1,573,032 | +0.54(+0.81%) |
Jul 11, 2011 | 68.60 | 68.60 | 66.67 | 67.05 | 982,144 | -2.79(-3.99%) |
Jul 08, 2011 | 69.56 | 70.25 | 68.92 | 69.84 | 1,171,625 | -0.60(-0.85%) |
Jul 07, 2011 | 70.86 | 71.30 | 69.63 | 70.44 | 1,162,767 | +0.56(+0.80%) |
Jul 06, 2011 | 70.13 | 70.46 | 69.41 | 69.88 | 992,094 | -0.44(-0.63%) |
Jul 05, 2011 | 69.36 | 71.09 | 69.04 | 70.32 | 1,616,865 | +1.07(+1.55%) |
Jul 01, 2011 | 67.91 | 69.40 | 66.89 | 69.25 | 1,161,461 | +1.23(+1.81%) |
Jun 30, 2011 | 68.34 | 69.73 | 67.66 | 68.02 | 1,917,644 | -0.17(-0.25%) |
Jun 29, 2011 | 66.80 | 68.94 | 66.46 | 68.19 | 1,824,155 | +1.56(+2.34%) |
Jun 28, 2011 | 65.31 | 66.63 | 65.25 | 66.63 | 1,234,896 | +1.66(+2.56%) |
Jun 27, 2011 | 64.55 | 65.20 | 64.01 | 64.97 | 1,550,004 | +0.15(+0.23%) |
Jun 24, 2011 | 65.75 | 66.22 | 64.49 | 64.82 | 2,628,851 | -0.89(-1.35%) |
Jun 23, 2011 | 64.33 | 65.80 | 63.27 | 65.71 | 2,095,977 | -0.15(-0.23%) |
Jun 22, 2011 | 65.05 | 67.35 | 65.05 | 65.86 | 2,267,114 | +0.00(+0.00%) |
Jun 21, 2011 | 63.79 | 66.27 | 63.57 | 65.86 | 3,871,095 | +2.93(+4.66%) |
Jun 20, 2011 | 62.22 | 63.36 | 62.21 | 62.93 | 2,968,328 | -0.77(-1.21%) |
Jun 17, 2011 | 64.48 | 64.88 | 63.11 | 63.70 | 2,333,880 | -0.04(-0.06%) |
Jun 16, 2011 | 64.13 | 64.55 | 62.89 | 63.74 | 1,734,861 | -0.31(-0.48%) |
Jun 15, 2011 | 65.51 | 65.97 | 63.52 | 64.05 | 2,572,247 | -2.35(-3.54%) |
Jun 14, 2011 | 66.30 | 67.05 | 65.85 | 66.40 | 1,983,889 | +0.89(+1.36%) |
Jun 13, 2011 | 68.02 | 68.13 | 64.94 | 65.51 | 1,551,012 | -2.30(-3.39%) |
Jun 10, 2011 | 68.67 | 68.67 | 66.95 | 67.81 | 2,878,572 | -0.62(-0.91%) |
Jun 09, 2011 | 68.71 | 69.25 | 68.06 | 68.43 | 1,852,132 | +0.07(+0.10%) |
Jun 08, 2011 | 68.93 | 70.20 | 68.12 | 68.36 | 1,985,560 | -0.35(-0.51%) |
Jun 07, 2011 | 71.33 | 71.47 | 68.60 | 68.71 | 4,707,382 | -2.10(-2.97%) |
Jun 06, 2011 | 72.39 | 73.16 | 70.75 | 70.81 | 2,200,747 | -1.94(-2.67%) |
Jun 03, 2011 | 71.80 | 73.68 | 71.39 | 72.75 | 1,664,104 | -0.13(-0.18%) |
May 24, 2011 | 73.34 | 74.83 | 72.50 | 72.88 | 1,857,514 | +0.03(+0.04%) |
May 23, 2011 | 73.67 | 73.68 | 72.61 | 72.85 | 1,228,682 | -2.05(-2.74%) |
May 20, 2011 | 73.42 | 75.42 | 72.82 | 74.90 | 2,073,225 | +1.62(+2.21%) |
May 19, 2011 | 73.51 | 73.74 | 72.10 | 73.28 | 1,548,350 | +0.27(+0.37%) |
May 18, 2011 | 70.06 | 73.26 | 69.81 | 73.01 | 2,782,413 | +3.58(+5.16%) |
May 17, 2011 | 69.00 | 69.88 | 68.56 | 69.43 | 3,511,516 | -0.29(-0.42%) |
May 16, 2011 | 69.76 | 71.01 | 69.05 | 69.72 | 2,363,320 | -0.35(-0.50%) |
May 13, 2011 | 69.70 | 70.72 | 69.34 | 70.07 | 2,553,949 | +0.30(+0.43%) |
May 12, 2011 | 69.00 | 70.68 | 68.60 | 69.77 | 3,103,148 | +0.62(+0.90%) |
May 11, 2011 | 70.69 | 70.85 | 68.15 | 69.15 | 2,806,310 | -1.97(-2.77%) |
May 10, 2011 | 70.75 | 71.33 | 69.83 | 71.12 | 2,087,707 | +0.48(+0.68%) |
May 09, 2011 | 67.77 | 70.87 | 67.77 | 70.64 | 3,449,259 | +3.04(+4.50%) |
May 06, 2011 | 67.31 | 68.37 | 66.43 | 67.60 | 2,519,330 | +1.42(+2.15%) |
May 05, 2011 | 66.12 | 67.15 | 64.57 | 66.18 | 2,378,217 | -0.70(-1.05%) |
May 04, 2011 | 67.33 | 67.49 | 65.64 | 66.88 | 2,839,416 | -0.49(-0.73%) |
May 03, 2011 | 69.71 | 69.71 | 66.84 | 67.37 | 1,926,584 | -2.71(-3.87%) |
May 02, 2011 | 69.83 | 70.16 | 69.61 | 70.08 | 2,061,753 | -0.72(-1.02%) |
Apr 29, 2011 | 70.14 | 71.25 | 70.04 | 70.80 | 1,584,758 | +0.94(+1.35%) |
Apr 28, 2011 | 69.52 | 70.48 | 68.48 | 69.86 | 2,970,448 | +0.15(+0.22%) |
Apr 27, 2011 | 70.59 | 70.60 | 68.51 | 69.71 | 2,474,142 | -0.48(-0.68%) |
Apr 26, 2011 | 70.85 | 70.85 | 69.95 | 70.19 | 1,367,665 | -0.23(-0.33%) |
Apr 25, 2011 | 71.04 | 71.48 | 70.34 | 70.42 | 1,255,916 | -1.27(-1.77%) |
Apr 21, 2011 | 72.26 | 72.26 | 70.23 | 71.69 | 2,213,079 | -0.77(-1.06%) |
Apr 20, 2011 | 72.69 | 73.33 | 72.14 | 72.46 | 1,763,968 | +0.76(+1.06%) |
Apr 19, 2011 | 70.04 | 71.75 | 69.48 | 71.70 | 1,870,562 | +1.77(+2.53%) |
Apr 18, 2011 | 70.12 | 70.38 | 68.69 | 69.93 | 1,473,429 | -1.17(-1.65%) |
Apr 15, 2011 | 70.28 | 71.86 | 69.78 | 71.10 | 1,354,917 | +0.92(+1.31%) |
Apr 14, 2011 | 70.11 | 70.61 | 69.30 | 70.18 | 1,786,549 | -0.52(-0.74%) |
Apr 13, 2011 | 71.19 | 72.33 | 70.36 | 70.70 | 1,172,629 | +0.21(+0.30%) |
Apr 12, 2011 | 71.73 | 71.78 | 69.43 | 70.49 | 1,718,613 | -2.10(-2.89%) |
Apr 11, 2011 | 75.77 | 75.86 | 72.16 | 72.59 | 1,699,761 | -3.37(-4.44%) |
Apr 08, 2011 | 76.05 | 76.75 | 75.39 | 75.96 | 1,003,211 | +0.71(+0.94%) |
Apr 07, 2011 | 74.94 | 75.81 | 74.30 | 75.25 | 1,026,756 | +0.18(+0.24%) |
Apr 06, 2011 | 76.32 | 76.33 | 74.47 | 75.07 | 1,178,413 | -0.58(-0.77%) |
Apr 05, 2011 | 75.16 | 76.47 | 75.06 | 75.65 | 1,621,367 | +0.43(+0.57%) |
Apr 04, 2011 | 76.30 | 76.56 | 75.07 | 75.22 | 1,202,795 | -0.66(-0.87%) |