Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 53.85 | 54.21 | 53.69 | 53.82 | 3,120,633 | +0.31(+0.57%) |
Mar 29, 2012 | 53.50 | 53.70 | 53.23 | 53.51 | 2,891,855 | -0.46(-0.85%) |
Mar 28, 2012 | 54.90 | 54.90 | 53.77 | 53.97 | 2,372,495 | -1.04(-1.89%) |
Mar 27, 2012 | 55.72 | 55.72 | 54.97 | 55.01 | 1,438,349 | -0.50(-0.89%) |
Mar 26, 2012 | 54.82 | 55.54 | 54.64 | 55.51 | 1,749,944 | +1.34(+2.47%) |
Mar 23, 2012 | 53.95 | 54.23 | 53.60 | 54.17 | 1,673,090 | +0.29(+0.53%) |
Mar 22, 2012 | 53.91 | 54.13 | 53.55 | 53.89 | 1,471,540 | -0.51(-0.93%) |
Mar 21, 2012 | 54.60 | 54.72 | 54.22 | 54.39 | 1,186,551 | -0.26(-0.47%) |
Mar 20, 2012 | 54.94 | 55.10 | 54.55 | 54.65 | 1,770,771 | -0.65(-1.17%) |
Mar 19, 2012 | 55.15 | 55.53 | 54.94 | 55.30 | 1,162,848 | +0.02(+0.03%) |
Mar 16, 2012 | 55.46 | 55.57 | 55.07 | 55.28 | 3,240,858 | -0.09(-0.16%) |
Mar 15, 2012 | 55.11 | 55.51 | 54.71 | 55.37 | 1,995,178 | +0.23(+0.42%) |
Mar 14, 2012 | 54.55 | 55.22 | 54.38 | 55.14 | 2,437,237 | +0.65(+1.19%) |
Mar 13, 2012 | 53.89 | 55.00 | 53.80 | 54.49 | 3,731,559 | +1.74(+3.29%) |
Mar 12, 2012 | 53.66 | 53.73 | 52.64 | 52.75 | 1,961,172 | -0.84(-1.56%) |
Mar 09, 2012 | 53.64 | 54.06 | 53.33 | 53.59 | 1,638,337 | +0.17(+0.32%) |
Mar 08, 2012 | 52.94 | 53.52 | 52.28 | 53.42 | 4,845,583 | +0.80(+1.52%) |
Mar 07, 2012 | 52.82 | 53.03 | 52.40 | 52.62 | 2,863,751 | -0.17(-0.32%) |
Mar 06, 2012 | 53.26 | 53.32 | 52.75 | 52.79 | 3,032,100 | -1.08(-2.00%) |
Mar 05, 2012 | 54.26 | 54.40 | 53.60 | 53.86 | 1,960,393 | -0.66(-1.21%) |
Mar 02, 2012 | 54.33 | 54.73 | 54.23 | 54.52 | 1,932,196 | +0.07(+0.12%) |
Mar 01, 2012 | 54.21 | 54.64 | 53.94 | 54.46 | 2,074,822 | +0.53(+0.99%) |
Feb 29, 2012 | 54.37 | 54.83 | 53.69 | 53.92 | 4,457,248 | -0.59(-1.08%) |
Feb 28, 2012 | 53.74 | 54.59 | 53.46 | 54.51 | 2,969,767 | +0.77(+1.44%) |
Feb 27, 2012 | 53.35 | 53.98 | 52.66 | 53.74 | 2,031,836 | -0.22(-0.41%) |
Feb 24, 2012 | 53.29 | 53.98 | 53.14 | 53.96 | 1,484,177 | +0.51(+0.96%) |
Feb 23, 2012 | 53.16 | 53.90 | 50.47 | 53.45 | 4,141,627 | +0.27(+0.50%) |
Feb 22, 2012 | 53.11 | 53.32 | 52.72 | 53.18 | 1,736,362 | -0.08(-0.14%) |
Feb 21, 2012 | 53.96 | 54.06 | 53.17 | 53.26 | 1,671,221 | -0.44(-0.82%) |
Feb 17, 2012 | 54.36 | 54.36 | 53.56 | 53.69 | 1,978,476 | -0.23(-0.42%) |
Feb 16, 2012 | 53.11 | 54.04 | 52.89 | 53.92 | 2,484,275 | +0.72(+1.36%) |
Feb 15, 2012 | 53.33 | 53.59 | 53.02 | 53.20 | 2,135,747 | +0.01(+0.02%) |
Feb 14, 2012 | 52.67 | 53.21 | 52.67 | 53.19 | 1,228,353 | +0.14(+0.27%) |
Feb 13, 2012 | 53.30 | 53.55 | 52.98 | 53.05 | 1,463,133 | +0.17(+0.32%) |
Feb 10, 2012 | 52.84 | 52.99 | 52.22 | 52.87 | 1,654,287 | -0.52(-0.98%) |
Feb 09, 2012 | 53.52 | 53.75 | 52.82 | 53.40 | 1,704,052 | +0.07(+0.13%) |
Feb 08, 2012 | 52.77 | 53.45 | 52.68 | 53.33 | 2,132,668 | +0.61(+1.16%) |
Feb 07, 2012 | 52.83 | 53.43 | 52.25 | 52.72 | 3,014,809 | -0.36(-0.68%) |
Feb 06, 2012 | 53.24 | 53.68 | 52.87 | 53.08 | 1,902,839 | -0.52(-0.98%) |
Feb 03, 2012 | 52.76 | 53.70 | 52.62 | 53.61 | 3,621,881 | +1.42(+2.72%) |
Feb 02, 2012 | 52.31 | 52.76 | 51.86 | 52.19 | 2,951,565 | +0.09(+0.16%) |
Feb 01, 2012 | 51.53 | 52.68 | 51.19 | 52.10 | 4,545,983 | +1.72(+3.42%) |
Jan 31, 2012 | 50.08 | 50.85 | 49.89 | 50.38 | 4,465,531 | +0.43(+0.86%) |
Jan 30, 2012 | 49.41 | 50.40 | 49.06 | 49.95 | 3,479,120 | -0.01(-0.02%) |
Jan 27, 2012 | 49.62 | 50.38 | 49.46 | 49.96 | 3,376,875 | +0.14(+0.29%) |
Jan 26, 2012 | 51.05 | 51.05 | 49.61 | 49.82 | 3,421,145 | -1.17(-2.30%) |
Jan 25, 2012 | 50.37 | 51.51 | 50.33 | 50.99 | 3,458,114 | +1.01(+2.02%) |
Jan 24, 2012 | 49.13 | 50.83 | 48.96 | 49.98 | 3,606,835 | +0.62(+1.25%) |
Jan 23, 2012 | 48.62 | 49.44 | 48.62 | 49.36 | 2,926,038 | +0.66(+1.35%) |
Jan 20, 2012 | 49.06 | 49.23 | 48.43 | 48.70 | 2,733,546 | -0.67(-1.35%) |
Jan 19, 2012 | 48.78 | 49.52 | 48.57 | 49.37 | 3,181,268 | +0.62(+1.27%) |
Jan 18, 2012 | 47.36 | 48.89 | 47.24 | 48.75 | 4,582,448 | +1.27(+2.67%) |
Jan 17, 2012 | 47.34 | 47.81 | 47.00 | 47.48 | 5,485,742 | +0.49(+1.03%) |
Jan 13, 2012 | 47.10 | 47.53 | 46.75 | 47.00 | 2,819,165 | -0.41(-0.86%) |
Jan 12, 2012 | 47.52 | 47.61 | 46.98 | 47.41 | 3,545,465 | -0.18(-0.38%) |
Jan 11, 2012 | 46.55 | 47.61 | 46.52 | 47.59 | 3,045,311 | +0.86(+1.83%) |
Jan 10, 2012 | 45.75 | 47.04 | 45.66 | 46.73 | 4,707,534 | +1.33(+2.94%) |
Jan 09, 2012 | 45.47 | 45.62 | 44.86 | 45.40 | 2,761,486 | +0.05(+0.11%) |
Jan 06, 2012 | 44.34 | 45.46 | 44.10 | 45.35 | 4,190,887 | +1.22(+2.76%) |
Jan 05, 2012 | 43.58 | 44.42 | 43.49 | 44.13 | 3,561,799 | +0.37(+0.85%) |
Jan 04, 2012 | 44.67 | 45.08 | 43.76 | 43.76 | 3,207,176 | +0.93(+2.18%) |
Dec 30, 2011 | 42.81 | 43.16 | 42.81 | 42.83 | 1,512,185 | +0.02(+0.04%) |
Dec 29, 2011 | 42.26 | 42.90 | 42.14 | 42.81 | 1,491,178 | +0.69(+1.63%) |
Dec 28, 2011 | 43.29 | 43.36 | 42.09 | 42.12 | 1,666,340 | -1.21(-2.79%) |
Dec 27, 2011 | 43.25 | 43.66 | 43.15 | 43.33 | 1,162,841 | -0.18(-0.42%) |
Dec 23, 2011 | 43.62 | 43.67 | 43.29 | 43.51 | 2,034,039 | +0.98(+2.31%) |
Dec 21, 2011 | 42.88 | 42.92 | 42.12 | 42.53 | 3,044,084 | -0.26(-0.60%) |
Dec 20, 2011 | 42.15 | 42.96 | 42.11 | 42.79 | 2,510,264 | +1.32(+3.19%) |
Dec 19, 2011 | 41.96 | 42.40 | 41.33 | 41.47 | 2,555,143 | -0.29(-0.68%) |
Dec 16, 2011 | 42.37 | 42.38 | 41.52 | 41.75 | 4,562,080 | -0.30(-0.70%) |
Dec 15, 2011 | 41.67 | 42.17 | 41.01 | 42.05 | 4,204,931 | +0.38(+0.91%) |
Dec 14, 2011 | 42.48 | 42.61 | 41.56 | 41.67 | 4,111,558 | -0.90(-2.10%) |
Dec 13, 2011 | 43.04 | 43.43 | 42.32 | 42.56 | 3,398,995 | -0.42(-0.97%) |
Dec 12, 2011 | 43.23 | 43.31 | 42.80 | 42.98 | 3,204,872 | -0.49(-1.12%) |
Dec 09, 2011 | 43.18 | 43.62 | 42.52 | 43.47 | 5,145,289 | +0.33(+0.77%) |
Dec 08, 2011 | 44.24 | 44.48 | 43.01 | 43.13 | 4,288,598 | -1.61(-3.60%) |
Dec 07, 2011 | 44.65 | 45.03 | 43.96 | 44.74 | 3,071,722 | -0.19(-0.42%) |
Dec 06, 2011 | 44.46 | 45.12 | 44.42 | 44.93 | 2,580,421 | +0.38(+0.85%) |
Dec 05, 2011 | 44.86 | 45.15 | 44.25 | 44.55 | 2,679,648 | +0.23(+0.52%) |
Dec 02, 2011 | 45.08 | 45.36 | 44.18 | 44.32 | 1,784,801 | -0.48(-1.06%) |
Dec 01, 2011 | 45.00 | 45.43 | 44.71 | 44.80 | 3,043,290 | -0.20(-0.44%) |
Nov 30, 2011 | 45.13 | 45.56 | 44.55 | 45.00 | 3,742,806 | +1.10(+2.52%) |
Nov 29, 2011 | 43.71 | 44.23 | 43.35 | 43.89 | 3,091,254 | +0.47(+1.07%) |
Nov 28, 2011 | 43.21 | 43.62 | 43.07 | 43.43 | 4,236,891 | +1.12(+2.66%) |
Nov 25, 2011 | 42.42 | 43.08 | 42.29 | 42.30 | 1,372,911 | -0.05(-0.11%) |
Nov 23, 2011 | 42.51 | 42.83 | 42.18 | 42.35 | 3,433,554 | -0.61(-1.42%) |
Nov 22, 2011 | 42.75 | 43.48 | 42.63 | 42.96 | 4,999,869 | +0.05(+0.11%) |
Nov 21, 2011 | 43.20 | 43.29 | 42.57 | 42.91 | 4,170,514 | -0.80(-1.83%) |
Nov 18, 2011 | 44.21 | 44.48 | 43.64 | 43.71 | 6,547,298 | -0.86(-1.92%) |
Nov 17, 2011 | 45.86 | 45.96 | 44.15 | 44.57 | 6,947,035 | -1.53(-3.33%) |
Nov 16, 2011 | 46.66 | 46.86 | 46.05 | 46.10 | 4,556,410 | -0.89(-1.88%) |
Nov 15, 2011 | 46.07 | 47.15 | 46.05 | 46.99 | 2,896,438 | +0.66(+1.42%) |
Nov 14, 2011 | 46.36 | 46.88 | 46.18 | 46.33 | 2,121,696 | -0.15(-0.33%) |
Nov 11, 2011 | 46.42 | 46.97 | 46.15 | 46.48 | 3,386,773 | +1.06(+2.33%) |
Nov 10, 2011 | 46.20 | 46.76 | 45.22 | 45.43 | 5,143,329 | -0.81(-1.75%) |
Nov 09, 2011 | 46.77 | 47.33 | 46.06 | 46.24 | 3,212,887 | -1.78(-3.71%) |
Nov 08, 2011 | 47.42 | 48.10 | 46.95 | 48.02 | 3,285,730 | +0.86(+1.82%) |
Nov 07, 2011 | 46.66 | 47.25 | 46.22 | 47.16 | 2,317,097 | +0.63(+1.35%) |
Nov 04, 2011 | 47.35 | 47.66 | 46.44 | 46.53 | 4,833,343 | -1.32(-2.77%) |
Nov 03, 2011 | 47.98 | 48.07 | 47.32 | 47.86 | 3,832,981 | +0.48(+1.01%) |
Nov 02, 2011 | 46.77 | 47.51 | 46.22 | 47.38 | 3,670,024 | +1.09(+2.35%) |
Nov 01, 2011 | 46.75 | 47.56 | 46.15 | 46.29 | 5,368,705 | -1.58(-3.30%) |
Oct 31, 2011 | 48.29 | 48.47 | 47.68 | 47.87 | 4,830,755 | -1.08(-2.20%) |
Oct 28, 2011 | 48.25 | 49.27 | 48.02 | 48.95 | 4,860,358 | +0.71(+1.48%) |
Oct 27, 2011 | 46.53 | 48.82 | 46.40 | 48.24 | 9,250,419 | +2.18(+4.74%) |
Oct 26, 2011 | 48.49 | 48.49 | 45.49 | 46.06 | 17,454,730 | -4.64(-9.15%) |
Oct 25, 2011 | 51.25 | 52.28 | 50.55 | 50.69 | 3,328,607 | -1.18(-2.28%) |
Oct 24, 2011 | 50.94 | 52.00 | 50.53 | 51.87 | 2,882,338 | +1.15(+2.27%) |
Oct 21, 2011 | 50.04 | 51.15 | 49.97 | 50.72 | 2,884,982 | +1.30(+2.62%) |
Oct 20, 2011 | 48.88 | 49.55 | 48.27 | 49.43 | 4,276,040 | +0.75(+1.55%) |
Oct 19, 2011 | 49.98 | 50.00 | 48.61 | 48.67 | 4,784,833 | -1.27(-2.54%) |
Oct 18, 2011 | 49.16 | 50.27 | 48.50 | 49.94 | 4,082,064 | +0.81(+1.65%) |
Oct 17, 2011 | 50.30 | 50.53 | 49.00 | 49.13 | 3,359,822 | -1.62(-3.19%) |
Oct 14, 2011 | 52.13 | 52.38 | 50.49 | 50.75 | 4,029,791 | -0.61(-1.19%) |
Oct 13, 2011 | 51.61 | 52.05 | 50.63 | 51.36 | 5,147,698 | -0.69(-1.32%) |
Oct 12, 2011 | 51.64 | 52.63 | 51.43 | 52.05 | 7,176,598 | +0.85(+1.66%) |
Oct 11, 2011 | 49.71 | 51.44 | 49.56 | 51.20 | 4,583,241 | +1.33(+2.67%) |
Oct 10, 2011 | 49.03 | 50.47 | 49.03 | 49.86 | 2,882,561 | +1.78(+3.70%) |
Oct 07, 2011 | 48.87 | 48.94 | 47.27 | 48.08 | 8,728,951 | -3.03(-5.92%) |
Oct 06, 2011 | 50.56 | 51.13 | 50.47 | 51.11 | 3,092,914 | +0.81(+1.61%) |
Oct 05, 2011 | 48.31 | 50.47 | 47.94 | 50.30 | 4,177,537 | +2.14(+4.45%) |
Oct 04, 2011 | 45.94 | 48.19 | 45.76 | 48.16 | 3,660,516 | +1.40(+2.99%) |
Oct 03, 2011 | 48.00 | 48.69 | 46.63 | 46.76 | 4,069,204 | -1.47(-3.04%) |
Sep 30, 2011 | 48.41 | 49.60 | 48.03 | 48.23 | 3,394,283 | -0.82(-1.67%) |
Sep 29, 2011 | 49.23 | 49.55 | 48.06 | 49.05 | 2,678,789 | +0.62(+1.28%) |
Sep 28, 2011 | 49.74 | 50.31 | 48.26 | 48.43 | 2,283,507 | -1.10(-2.23%) |
Sep 27, 2011 | 49.48 | 50.50 | 49.27 | 49.53 | 2,597,793 | +1.05(+2.16%) |
Sep 26, 2011 | 48.79 | 49.03 | 47.41 | 48.48 | 3,547,020 | -0.03(-0.06%) |
Sep 23, 2011 | 46.90 | 48.92 | 46.80 | 48.51 | 4,271,842 | +1.11(+2.35%) |
Sep 22, 2011 | 46.77 | 47.66 | 46.46 | 47.40 | 5,205,264 | -1.50(-3.06%) |
Sep 21, 2011 | 50.84 | 51.45 | 48.86 | 48.89 | 2,918,340 | -1.94(-3.82%) |
Sep 20, 2011 | 50.83 | 52.35 | 50.76 | 50.84 | 2,435,794 | +0.16(+0.32%) |
Sep 19, 2011 | 50.48 | 50.96 | 49.63 | 50.67 | 2,597,741 | -1.24(-2.38%) |
Sep 16, 2011 | 52.27 | 52.63 | 51.32 | 51.91 | 2,929,983 | -0.07(-0.13%) |
Sep 15, 2011 | 51.41 | 52.33 | 50.84 | 51.98 | 3,786,399 | +1.27(+2.50%) |
Sep 14, 2011 | 49.90 | 51.44 | 48.96 | 50.71 | 4,275,947 | +1.02(+2.05%) |
Sep 13, 2011 | 48.69 | 49.82 | 48.56 | 49.69 | 2,970,746 | +1.04(+2.13%) |
Sep 12, 2011 | 47.39 | 48.71 | 47.23 | 48.66 | 3,450,442 | +0.57(+1.19%) |
Sep 09, 2011 | 49.46 | 49.54 | 47.85 | 48.08 | 5,729,682 | -2.10(-4.18%) |
Sep 08, 2011 | 51.17 | 51.45 | 50.05 | 50.18 | 3,125,256 | -1.46(-2.82%) |
Sep 07, 2011 | 50.19 | 51.64 | 49.87 | 51.64 | 2,436,846 | +2.10(+4.23%) |
Sep 06, 2011 | 48.04 | 49.70 | 47.68 | 49.54 | 3,490,017 | -0.30(-0.61%) |
Sep 02, 2011 | 50.67 | 50.95 | 49.73 | 49.85 | 2,554,899 | -2.04(-3.93%) |
Sep 01, 2011 | 52.40 | 53.12 | 51.77 | 51.88 | 2,334,660 | -0.43(-0.82%) |
Aug 31, 2011 | 52.65 | 53.05 | 51.83 | 52.31 | 2,673,593 | +0.15(+0.29%) |
Aug 30, 2011 | 51.90 | 52.47 | 51.35 | 52.16 | 1,833,754 | -0.10(-0.20%) |
Aug 29, 2011 | 51.50 | 52.28 | 51.46 | 52.26 | 1,844,326 | +1.39(+2.73%) |
Aug 26, 2011 | 50.08 | 51.01 | 48.47 | 50.87 | 2,819,696 | +0.76(+1.52%) |
Aug 25, 2011 | 51.24 | 51.43 | 49.86 | 50.11 | 2,707,243 | -0.99(-1.94%) |
Aug 24, 2011 | 49.51 | 51.14 | 49.26 | 51.10 | 3,979,534 | +1.43(+2.88%) |
Aug 23, 2011 | 47.86 | 49.67 | 47.54 | 49.67 | 3,728,622 | +1.95(+4.09%) |
Aug 22, 2011 | 49.10 | 49.28 | 47.59 | 47.72 | 3,392,086 | -0.33(-0.69%) |
Aug 19, 2011 | 47.78 | 49.30 | 47.71 | 48.06 | 3,575,963 | -0.58(-1.19%) |
Aug 18, 2011 | 50.34 | 50.48 | 48.19 | 48.64 | 5,108,099 | -3.14(-6.07%) |
Aug 17, 2011 | 51.80 | 52.36 | 51.06 | 51.78 | 3,167,225 | +0.33(+0.65%) |
Aug 16, 2011 | 51.97 | 52.26 | 51.04 | 51.45 | 3,799,995 | -0.85(-1.62%) |
Aug 15, 2011 | 51.52 | 52.45 | 51.27 | 52.29 | 2,854,763 | +1.21(+2.37%) |
Aug 12, 2011 | 50.00 | 51.54 | 49.93 | 51.08 | 2,692,194 | +1.00(+2.00%) |
Aug 11, 2011 | 47.63 | 50.74 | 47.11 | 50.08 | 5,814,435 | +2.47(+5.18%) |
Aug 10, 2011 | 48.56 | 49.06 | 47.47 | 47.62 | 5,993,395 | -1.94(-3.92%) |
Aug 09, 2011 | 50.01 | 49.92 | 46.56 | 49.56 | 7,936,592 | +1.93(+4.06%) |
Aug 08, 2011 | 50.01 | 50.15 | 47.61 | 47.63 | 7,948,760 | -3.63(-7.08%) |
Aug 05, 2011 | 52.26 | 53.17 | 49.91 | 51.26 | 5,092,135 | -0.41(-0.79%) |
Aug 04, 2011 | 53.16 | 53.44 | 51.66 | 51.66 | 4,684,827 | -2.27(-4.20%) |
Aug 03, 2011 | 53.65 | 54.02 | 52.49 | 53.93 | 4,640,488 | +0.27(+0.50%) |
Aug 02, 2011 | 54.55 | 55.26 | 53.65 | 53.66 | 5,117,468 | -1.22(-2.22%) |
Aug 01, 2011 | 57.71 | 57.83 | 54.42 | 54.88 | 5,133,957 | -2.34(-4.09%) |
Jul 29, 2011 | 56.91 | 58.07 | 56.63 | 57.23 | 2,737,295 | -0.19(-0.33%) |
Jul 28, 2011 | 57.32 | 58.63 | 57.16 | 57.42 | 3,382,189 | +0.25(+0.43%) |
Jul 27, 2011 | 58.86 | 59.02 | 56.28 | 57.17 | 6,159,546 | -1.45(-2.47%) |
Jul 26, 2011 | 59.88 | 60.19 | 58.42 | 58.62 | 7,402,272 | -2.39(-3.92%) |
Jul 25, 2011 | 61.53 | 61.73 | 60.97 | 61.01 | 1,705,730 | -0.83(-1.34%) |
Jul 22, 2011 | 61.64 | 61.85 | 61.60 | 61.84 | 1,594,953 | -0.16(-0.26%) |
Jul 21, 2011 | 61.13 | 62.19 | 60.91 | 62.00 | 2,396,402 | +1.38(+2.28%) |
Jul 20, 2011 | 60.60 | 60.81 | 59.88 | 60.62 | 1,791,942 | +0.11(+0.19%) |
Jul 19, 2011 | 59.83 | 60.72 | 59.77 | 60.50 | 2,810,632 | +0.98(+1.65%) |
Jul 18, 2011 | 59.85 | 60.43 | 58.92 | 59.52 | 1,679,741 | -0.69(-1.14%) |
Jul 15, 2011 | 59.57 | 60.34 | 59.57 | 60.21 | 2,921,445 | +0.84(+1.41%) |
Jul 14, 2011 | 59.81 | 60.08 | 58.98 | 59.37 | 3,032,526 | -0.16(-0.27%) |
Jul 13, 2011 | 59.75 | 60.15 | 59.44 | 59.53 | 2,448,732 | +0.02(+0.03%) |
Jul 12, 2011 | 59.39 | 60.33 | 59.10 | 59.51 | 2,592,030 | -0.26(-0.43%) |
Jul 11, 2011 | 61.07 | 61.16 | 59.67 | 59.77 | 2,525,350 | -1.92(-3.12%) |
Jul 08, 2011 | 61.65 | 61.86 | 61.12 | 61.69 | 1,773,029 | -0.75(-1.20%) |
Jul 07, 2011 | 62.55 | 62.55 | 61.98 | 62.45 | 2,258,139 | +0.30(+0.49%) |
Jul 06, 2011 | 61.86 | 62.33 | 61.76 | 62.14 | 1,160,383 | +0.26(+0.42%) |
Jul 05, 2011 | 61.93 | 62.07 | 61.36 | 61.88 | 2,023,466 | -0.03(-0.05%) |
Jul 01, 2011 | 61.45 | 61.93 | 61.25 | 61.91 | 2,806,181 | +0.59(+0.96%) |
Jun 30, 2011 | 61.15 | 61.65 | 60.91 | 61.32 | 2,018,455 | +0.30(+0.50%) |
Jun 29, 2011 | 61.49 | 61.59 | 60.72 | 61.02 | 1,993,327 | -0.22(-0.36%) |
Jun 28, 2011 | 60.45 | 61.51 | 60.12 | 61.24 | 3,014,971 | +0.93(+1.55%) |
Jun 27, 2011 | 59.43 | 60.46 | 59.12 | 60.30 | 2,083,030 | +0.77(+1.30%) |
Jun 24, 2011 | 60.42 | 60.42 | 59.26 | 59.53 | 2,431,432 | -1.00(-1.65%) |
Jun 23, 2011 | 59.88 | 60.53 | 59.26 | 60.53 | 2,537,132 | -0.13(-0.22%) |
Jun 22, 2011 | 60.45 | 61.33 | 60.45 | 60.66 | 1,961,786 | -0.27(-0.44%) |
Jun 21, 2011 | 59.98 | 61.13 | 59.75 | 60.93 | 1,866,991 | +1.12(+1.88%) |
Jun 20, 2011 | 59.57 | 59.88 | 59.56 | 59.81 | 1,825,091 | +0.55(+0.93%) |
Jun 17, 2011 | 58.23 | 59.44 | 58.23 | 59.26 | 4,103,647 | +1.47(+2.54%) |
Jun 16, 2011 | 58.32 | 58.95 | 57.61 | 57.79 | 3,080,607 | -0.62(-1.06%) |
Jun 15, 2011 | 59.63 | 59.93 | 58.36 | 58.41 | 3,339,094 | -1.68(-2.79%) |
Jun 14, 2011 | 59.78 | 60.52 | 59.78 | 60.08 | 1,546,772 | +0.67(+1.12%) |
Jun 13, 2011 | 59.93 | 59.99 | 59.23 | 59.42 | 2,047,158 | -0.43(-0.72%) |
Jun 10, 2011 | 60.16 | 60.28 | 59.80 | 59.85 | 2,235,796 | -0.66(-1.09%) |
Jun 09, 2011 | 59.60 | 60.83 | 59.47 | 60.50 | 2,455,893 | +0.94(+1.58%) |
Jun 08, 2011 | 59.36 | 59.74 | 59.21 | 59.56 | 1,943,992 | +0.05(+0.08%) |
Jun 07, 2011 | 59.87 | 60.61 | 59.51 | 59.51 | 2,287,853 | +0.18(+0.30%) |
Jun 06, 2011 | 59.83 | 60.19 | 59.31 | 59.33 | 2,068,703 | -0.48(-0.80%) |
Jun 03, 2011 | 59.90 | 60.51 | 59.13 | 59.81 | 2,983,446 | -1.61(-2.62%) |
May 24, 2011 | 61.31 | 61.58 | 61.14 | 61.42 | 2,775,534 | +0.10(+0.16%) |
May 23, 2011 | 61.64 | 61.98 | 60.73 | 61.32 | 3,436,691 | -0.75(-1.21%) |
May 20, 2011 | 62.35 | 62.43 | 61.54 | 62.07 | 3,777,563 | -0.19(-0.31%) |
May 19, 2011 | 61.90 | 62.68 | 61.85 | 62.26 | 7,236,701 | +2.51(+4.21%) |
May 18, 2011 | 59.09 | 60.27 | 59.03 | 59.75 | 4,696,965 | +0.82(+1.39%) |
May 17, 2011 | 59.09 | 59.11 | 58.25 | 58.93 | 2,043,130 | -0.41(-0.69%) |
May 16, 2011 | 58.93 | 59.66 | 58.57 | 59.34 | 3,294,889 | +0.38(+0.65%) |
May 13, 2011 | 58.88 | 59.43 | 58.35 | 58.96 | 2,953,668 | +0.23(+0.39%) |
May 12, 2011 | 58.26 | 58.95 | 57.97 | 58.73 | 2,146,471 | +0.31(+0.54%) |
May 11, 2011 | 58.20 | 58.65 | 57.98 | 58.42 | 2,481,234 | +0.25(+0.43%) |
May 10, 2011 | 58.30 | 58.45 | 57.96 | 58.17 | 2,862,389 | +0.30(+0.51%) |
May 09, 2011 | 57.57 | 57.93 | 57.17 | 57.87 | 1,331,874 | +0.39(+0.68%) |
May 06, 2011 | 57.52 | 57.93 | 57.23 | 57.48 | 2,879,307 | +0.61(+1.07%) |
May 05, 2011 | 57.43 | 57.57 | 56.69 | 56.87 | 2,856,408 | -0.70(-1.21%) |
May 04, 2011 | 57.58 | 58.04 | 57.19 | 57.57 | 2,869,854 | -0.18(-0.31%) |
May 03, 2011 | 58.36 | 58.52 | 57.47 | 57.75 | 2,396,190 | -0.58(-1.00%) |
May 02, 2011 | 58.38 | 58.41 | 58.25 | 58.33 | 3,212,445 | +1.20(+2.10%) |
Apr 29, 2011 | 57.18 | 57.49 | 57.00 | 57.13 | 3,444,302 | -0.16(-0.28%) |
Apr 28, 2011 | 56.61 | 57.34 | 56.58 | 57.29 | 3,167,474 | +0.34(+0.60%) |
Apr 27, 2011 | 56.29 | 57.38 | 56.24 | 56.95 | 5,962,474 | +1.64(+2.96%) |
Apr 26, 2011 | 54.29 | 56.09 | 54.29 | 55.31 | 5,373,849 | +1.16(+2.15%) |
Apr 25, 2011 | 54.04 | 54.19 | 53.68 | 54.15 | 1,850,230 | -0.04(-0.07%) |
Apr 21, 2011 | 53.54 | 54.25 | 53.41 | 54.19 | 2,027,250 | +0.89(+1.66%) |
Apr 20, 2011 | 52.80 | 53.42 | 52.72 | 53.30 | 2,095,288 | +1.21(+2.32%) |
Apr 19, 2011 | 52.01 | 52.18 | 51.54 | 52.09 | 2,267,374 | +0.10(+0.18%) |
Apr 18, 2011 | 52.63 | 52.63 | 51.67 | 52.00 | 2,918,125 | -1.10(-2.06%) |
Apr 15, 2011 | 52.44 | 53.35 | 52.38 | 53.09 | 3,088,846 | +0.84(+1.60%) |
Apr 14, 2011 | 52.45 | 52.49 | 51.81 | 52.26 | 2,168,477 | -0.50(-0.96%) |
Apr 13, 2011 | 52.40 | 53.08 | 52.19 | 52.76 | 2,473,593 | -0.04(-0.07%) |
Apr 12, 2011 | 53.08 | 53.36 | 52.55 | 52.80 | 1,835,883 | -0.51(-0.96%) |
Apr 11, 2011 | 53.33 | 53.40 | 52.97 | 53.31 | 2,314,260 | +0.16(+0.30%) |
Apr 08, 2011 | 53.09 | 53.25 | 52.85 | 53.15 | 2,245,008 | +0.17(+0.32%) |
Apr 07, 2011 | 52.74 | 53.14 | 52.49 | 52.98 | 3,281,283 | +0.10(+0.18%) |
Apr 06, 2011 | 52.46 | 52.96 | 52.42 | 52.88 | 2,731,846 | +0.58(+1.11%) |
Apr 05, 2011 | 52.75 | 53.17 | 52.22 | 52.30 | 4,092,520 | -0.89(-1.67%) |
Apr 04, 2011 | 53.91 | 53.91 | 52.96 | 53.19 | 2,636,801 | -0.12(-0.23%) |