Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 70.49 | 70.69 | 70.17 | 70.29 | 451,021 | -0.38(-0.54%) |
Apr 27, 2012 | 70.11 | 70.90 | 70.11 | 70.67 | 669,789 | +0.60(+0.86%) |
Apr 26, 2012 | 69.04 | 70.26 | 69.00 | 70.07 | 640,378 | +0.75(+1.08%) |
Apr 25, 2012 | 69.51 | 69.80 | 69.06 | 69.32 | 518,478 | +0.27(+0.39%) |
Apr 24, 2012 | 69.21 | 69.58 | 68.78 | 69.05 | 598,824 | +0.05(+0.07%) |
Apr 23, 2012 | 68.55 | 69.11 | 67.88 | 69.00 | 824,707 | +0.08(+0.12%) |
Apr 20, 2012 | 69.13 | 69.61 | 68.74 | 68.92 | 652,958 | +0.19(+0.28%) |
Apr 19, 2012 | 68.97 | 69.67 | 68.29 | 68.73 | 595,597 | -0.49(-0.71%) |
Apr 18, 2012 | 69.57 | 70.05 | 69.20 | 69.22 | 701,794 | -0.81(-1.16%) |
Apr 17, 2012 | 69.00 | 70.44 | 68.77 | 70.03 | 881,648 | +1.29(+1.88%) |
Apr 16, 2012 | 68.66 | 68.91 | 68.21 | 68.74 | 628,528 | +0.24(+0.35%) |
Apr 13, 2012 | 68.87 | 68.94 | 68.48 | 68.50 | 618,791 | -0.61(-0.88%) |
Apr 12, 2012 | 68.70 | 69.19 | 68.36 | 69.11 | 533,813 | +0.76(+1.11%) |
Apr 11, 2012 | 68.09 | 68.52 | 67.95 | 68.35 | 544,446 | +0.76(+1.12%) |
Apr 10, 2012 | 68.47 | 68.68 | 67.55 | 67.59 | 924,946 | -1.18(-1.72%) |
Apr 09, 2012 | 68.57 | 68.93 | 68.30 | 68.77 | 499,347 | -0.57(-0.82%) |
Apr 05, 2012 | 68.74 | 69.55 | 68.74 | 69.34 | 911,161 | +0.13(+0.19%) |
Apr 04, 2012 | 69.71 | 69.88 | 69.20 | 69.21 | 872,504 | -1.01(-1.44%) |
Apr 03, 2012 | 70.45 | 70.67 | 69.64 | 70.22 | 678,475 | -0.19(-0.27%) |
Apr 02, 2012 | 69.32 | 70.54 | 69.28 | 70.41 | 653,197 | +1.02(+1.47%) |
Mar 30, 2012 | 70.00 | 70.00 | 69.38 | 69.39 | 633,161 | -0.20(-0.29%) |
Mar 29, 2012 | 69.18 | 69.70 | 69.09 | 69.59 | 569,748 | +0.10(+0.14%) |
Mar 28, 2012 | 69.75 | 69.76 | 69.19 | 69.49 | 478,785 | -0.21(-0.30%) |
Mar 27, 2012 | 70.00 | 70.00 | 69.59 | 69.70 | 520,810 | -0.26(-0.37%) |
Mar 26, 2012 | 69.59 | 69.96 | 69.56 | 69.96 | 764,318 | +0.70(+1.01%) |
Mar 23, 2012 | 68.89 | 69.34 | 68.57 | 69.26 | 424,701 | +0.26(+0.38%) |
Mar 22, 2012 | 68.71 | 69.18 | 68.45 | 69.00 | 467,210 | +0.01(+0.01%) |
Mar 21, 2012 | 68.57 | 69.19 | 68.57 | 68.99 | 434,243 | +0.22(+0.32%) |
Mar 20, 2012 | 68.73 | 68.82 | 68.34 | 68.77 | 374,647 | -0.15(-0.22%) |
Mar 19, 2012 | 68.87 | 69.15 | 68.48 | 68.92 | 840,863 | -0.25(-0.36%) |
Mar 16, 2012 | 69.25 | 69.39 | 68.88 | 69.17 | 1,146,404 | -0.27(-0.39%) |
Mar 15, 2012 | 69.31 | 69.60 | 68.71 | 69.44 | 883,118 | +0.15(+0.22%) |
Mar 14, 2012 | 68.86 | 69.47 | 68.65 | 69.29 | 873,913 | +0.42(+0.61%) |
Mar 13, 2012 | 68.46 | 68.88 | 68.06 | 68.87 | 796,588 | +0.66(+0.97%) |
Mar 12, 2012 | 68.02 | 68.36 | 67.51 | 68.21 | 621,987 | +0.24(+0.35%) |
Mar 09, 2012 | 67.95 | 68.19 | 67.55 | 67.97 | 599,036 | +0.09(+0.13%) |
Mar 08, 2012 | 67.00 | 68.00 | 66.96 | 67.88 | 846,435 | +1.04(+1.56%) |
Mar 07, 2012 | 66.18 | 66.99 | 65.91 | 66.84 | 889,522 | +0.74(+1.12%) |
Mar 06, 2012 | 66.04 | 66.67 | 65.81 | 66.10 | 855,965 | -0.44(-0.66%) |
Mar 05, 2012 | 66.25 | 66.58 | 66.07 | 66.54 | 718,976 | +0.13(+0.20%) |
Mar 02, 2012 | 66.61 | 66.93 | 66.32 | 66.41 | 754,572 | -0.31(-0.46%) |
Mar 01, 2012 | 66.52 | 66.80 | 66.08 | 66.72 | 1,002,195 | +0.42(+0.63%) |
Feb 29, 2012 | 66.40 | 66.74 | 66.15 | 66.30 | 882,713 | -0.24(-0.36%) |
Feb 28, 2012 | 66.41 | 66.87 | 66.07 | 66.54 | 625,911 | +0.06(+0.09%) |
Feb 27, 2012 | 66.14 | 66.77 | 65.83 | 66.48 | 807,261 | -0.39(-0.58%) |
Feb 24, 2012 | 66.00 | 67.00 | 65.71 | 66.87 | 1,073,737 | +1.03(+1.56%) |
Feb 23, 2012 | 65.20 | 65.94 | 65.17 | 65.84 | 460,707 | +0.57(+0.87%) |
Feb 22, 2012 | 65.13 | 65.51 | 65.06 | 65.27 | 626,412 | -0.04(-0.06%) |
Feb 21, 2012 | 65.34 | 65.57 | 65.05 | 65.31 | 777,874 | +0.20(+0.31%) |
Feb 17, 2012 | 65.33 | 65.50 | 64.84 | 65.11 | 1,064,121 | -0.11(-0.17%) |
Feb 16, 2012 | 64.91 | 65.45 | 64.86 | 65.22 | 680,573 | +0.57(+0.88%) |
Feb 15, 2012 | 65.37 | 65.54 | 64.58 | 64.65 | 693,337 | -0.72(-1.10%) |
Feb 14, 2012 | 64.73 | 65.52 | 64.58 | 65.37 | 735,329 | +0.43(+0.66%) |
Feb 13, 2012 | 64.75 | 65.20 | 64.32 | 64.94 | 496,744 | +0.71(+1.11%) |
Feb 10, 2012 | 64.35 | 64.46 | 63.71 | 64.23 | 743,506 | -0.66(-1.02%) |
Feb 09, 2012 | 64.88 | 65.00 | 64.26 | 64.89 | 547,509 | -0.00(-0.01%) |
Feb 08, 2012 | 64.75 | 65.01 | 64.64 | 64.89 | 879,580 | -0.04(-0.05%) |
Feb 07, 2012 | 64.87 | 65.03 | 64.69 | 64.93 | 743,545 | -0.28(-0.43%) |
Feb 06, 2012 | 65.25 | 65.51 | 64.89 | 65.21 | 779,477 | -0.67(-1.02%) |
Feb 03, 2012 | 64.04 | 66.06 | 64.04 | 65.88 | 1,735,775 | +2.77(+4.39%) |
Feb 02, 2012 | 63.80 | 64.37 | 63.04 | 63.11 | 1,471,386 | -0.74(-1.16%) |
Feb 01, 2012 | 63.50 | 64.06 | 63.34 | 63.85 | 487,528 | +0.96(+1.53%) |
Jan 31, 2012 | 62.77 | 63.30 | 62.44 | 62.89 | 578,170 | +0.28(+0.45%) |
Jan 30, 2012 | 62.37 | 62.75 | 62.18 | 62.61 | 522,812 | -0.44(-0.70%) |
Jan 27, 2012 | 63.25 | 63.60 | 62.94 | 63.05 | 669,684 | -0.21(-0.33%) |
Jan 26, 2012 | 63.60 | 63.78 | 62.93 | 63.26 | 719,858 | -0.14(-0.22%) |
Jan 25, 2012 | 62.69 | 63.54 | 62.60 | 63.40 | 627,249 | +0.48(+0.76%) |
Jan 24, 2012 | 62.44 | 62.96 | 62.19 | 62.92 | 596,941 | +0.09(+0.14%) |
Jan 23, 2012 | 62.55 | 63.29 | 62.30 | 62.83 | 684,597 | +0.19(+0.30%) |
Jan 20, 2012 | 62.62 | 62.91 | 62.28 | 62.64 | 1,010,458 | +0.08(+0.13%) |
Jan 19, 2012 | 62.04 | 62.88 | 61.55 | 62.56 | 854,592 | +0.68(+1.10%) |
Jan 18, 2012 | 61.22 | 61.93 | 61.22 | 61.88 | 1,072,277 | +0.62(+1.01%) |
Jan 17, 2012 | 61.15 | 62.00 | 61.08 | 61.26 | 901,550 | +0.47(+0.77%) |
Jan 13, 2012 | 61.00 | 61.04 | 60.33 | 60.79 | 723,219 | -0.25(-0.41%) |
Jan 12, 2012 | 60.00 | 61.17 | 59.72 | 61.04 | 1,089,674 | +1.32(+2.21%) |
Jan 11, 2012 | 58.92 | 59.82 | 58.92 | 59.72 | 621,452 | +0.53(+0.90%) |
Jan 10, 2012 | 59.19 | 59.48 | 59.06 | 59.19 | 804,477 | +0.26(+0.44%) |
Jan 09, 2012 | 58.47 | 59.15 | 58.46 | 58.93 | 568,416 | +0.53(+0.91%) |
Jan 06, 2012 | 58.70 | 58.99 | 58.26 | 58.40 | 493,093 | -0.29(-0.49%) |
Jan 05, 2012 | 57.87 | 58.95 | 57.52 | 58.69 | 648,270 | +0.55(+0.95%) |
Jan 04, 2012 | 58.54 | 58.55 | 57.77 | 58.14 | 976,239 | -0.60(-1.02%) |
Dec 30, 2011 | 59.07 | 59.22 | 58.74 | 58.74 | 442,390 | -0.33(-0.56%) |
Dec 29, 2011 | 58.43 | 59.09 | 58.43 | 59.07 | 458,133 | +0.57(+0.97%) |
Dec 28, 2011 | 59.27 | 59.35 | 58.38 | 58.50 | 675,436 | -0.71(-1.20%) |
Dec 27, 2011 | 58.67 | 59.34 | 58.46 | 59.21 | 474,397 | +0.42(+0.71%) |
Dec 23, 2011 | 58.63 | 58.86 | 58.53 | 58.79 | 498,380 | +0.36(+0.62%) |
Dec 21, 2011 | 58.14 | 58.50 | 57.73 | 58.43 | 1,075,779 | +0.20(+0.34%) |
Dec 20, 2011 | 57.37 | 58.31 | 57.37 | 58.23 | 1,145,811 | +1.78(+3.15%) |
Dec 19, 2011 | 57.63 | 57.97 | 56.29 | 56.45 | 601,937 | -0.98(-1.71%) |
Dec 16, 2011 | 57.57 | 58.01 | 56.75 | 57.43 | 1,299,564 | +0.19(+0.33%) |
Dec 15, 2011 | 57.78 | 57.93 | 57.12 | 57.24 | 850,653 | +0.02(+0.03%) |
Dec 14, 2011 | 57.37 | 57.75 | 57.10 | 57.22 | 905,239 | -0.43(-0.75%) |
Dec 13, 2011 | 58.00 | 58.73 | 57.32 | 57.65 | 971,817 | +0.06(+0.10%) |
Dec 12, 2011 | 58.10 | 58.53 | 57.37 | 57.59 | 753,939 | -1.06(-1.81%) |
Dec 09, 2011 | 57.31 | 58.87 | 57.31 | 58.65 | 765,231 | +1.67(+2.93%) |
Dec 08, 2011 | 57.08 | 57.67 | 56.91 | 56.98 | 973,116 | -0.69(-1.20%) |
Dec 07, 2011 | 57.48 | 57.89 | 56.64 | 57.67 | 798,286 | -0.08(-0.14%) |
Dec 06, 2011 | 57.83 | 58.25 | 57.42 | 57.75 | 934,714 | +0.15(+0.26%) |
Dec 05, 2011 | 58.47 | 58.59 | 57.35 | 57.60 | 1,094,583 | -0.08(-0.14%) |
Dec 02, 2011 | 57.71 | 58.00 | 57.09 | 57.68 | 1,096,057 | +0.23(+0.40%) |
Dec 01, 2011 | 57.51 | 57.74 | 57.04 | 57.45 | 634,863 | -0.21(-0.36%) |
Nov 30, 2011 | 56.82 | 57.74 | 56.63 | 57.66 | 1,860,471 | +2.18(+3.93%) |
Nov 29, 2011 | 55.61 | 55.99 | 55.23 | 55.48 | 823,275 | -0.28(-0.50%) |
Nov 28, 2011 | 55.46 | 55.82 | 54.85 | 55.76 | 1,231,065 | +1.64(+3.03%) |
Nov 25, 2011 | 53.91 | 54.54 | 53.91 | 54.12 | 390,967 | +0.04(+0.07%) |
Nov 23, 2011 | 54.65 | 54.76 | 54.08 | 54.08 | 1,009,231 | -1.06(-1.92%) |
Nov 22, 2011 | 55.84 | 56.16 | 55.09 | 55.14 | 855,863 | -0.81(-1.45%) |
Nov 21, 2011 | 55.73 | 56.27 | 55.65 | 55.95 | 1,336,640 | -0.58(-1.03%) |
Nov 18, 2011 | 56.43 | 56.98 | 56.43 | 56.53 | 1,328,317 | +0.05(+0.09%) |
Nov 17, 2011 | 56.99 | 57.39 | 56.29 | 56.48 | 1,501,567 | -0.73(-1.28%) |
Nov 16, 2011 | 57.77 | 58.40 | 57.15 | 57.21 | 976,735 | -1.13(-1.94%) |
Nov 15, 2011 | 57.71 | 58.53 | 57.45 | 58.34 | 688,059 | +0.53(+0.92%) |
Nov 14, 2011 | 57.94 | 58.10 | 57.07 | 57.81 | 788,738 | -0.35(-0.60%) |
Nov 11, 2011 | 58.02 | 58.31 | 57.69 | 58.16 | 879,586 | +0.95(+1.66%) |
Nov 10, 2011 | 57.73 | 57.73 | 56.72 | 57.21 | 577,808 | +0.34(+0.60%) |
Nov 09, 2011 | 57.78 | 57.85 | 56.76 | 56.87 | 1,172,465 | -2.20(-3.72%) |
Nov 08, 2011 | 58.52 | 59.14 | 57.86 | 59.07 | 863,390 | +0.83(+1.43%) |
Nov 07, 2011 | 58.08 | 58.29 | 57.13 | 58.24 | 689,346 | +0.23(+0.40%) |
Nov 04, 2011 | 57.99 | 58.02 | 57.03 | 58.01 | 873,033 | -0.28(-0.48%) |
Nov 03, 2011 | 57.29 | 58.41 | 56.67 | 58.29 | 1,686,999 | +1.53(+2.70%) |
Nov 02, 2011 | 57.82 | 57.82 | 55.79 | 56.76 | 3,072,930 | -0.37(-0.65%) |
Nov 01, 2011 | 57.51 | 58.00 | 57.02 | 57.13 | 1,741,687 | -1.74(-2.96%) |
Oct 31, 2011 | 59.85 | 60.38 | 58.86 | 58.87 | 1,250,200 | -1.89(-3.11%) |
Oct 28, 2011 | 60.99 | 61.24 | 60.28 | 60.76 | 749,764 | -0.40(-0.65%) |
Oct 27, 2011 | 59.54 | 61.27 | 59.14 | 61.16 | 1,301,374 | +2.71(+4.64%) |
Oct 26, 2011 | 58.59 | 58.75 | 57.04 | 58.45 | 1,800,566 | +0.75(+1.30%) |
Oct 25, 2011 | 58.72 | 58.98 | 57.58 | 57.70 | 885,053 | -1.23(-2.09%) |
Oct 24, 2011 | 58.45 | 59.23 | 58.30 | 58.93 | 815,116 | +0.46(+0.79%) |
Oct 21, 2011 | 58.40 | 58.66 | 57.79 | 58.47 | 960,590 | +0.78(+1.35%) |
Oct 20, 2011 | 58.37 | 58.40 | 56.96 | 57.69 | 1,477,811 | +0.69(+1.21%) |
Oct 19, 2011 | 57.66 | 57.84 | 56.82 | 57.00 | 905,479 | -0.92(-1.59%) |
Oct 18, 2011 | 57.13 | 58.27 | 56.65 | 57.92 | 1,250,399 | +0.84(+1.47%) |
Oct 17, 2011 | 57.05 | 57.59 | 56.92 | 57.08 | 1,398,093 | -0.37(-0.64%) |
Oct 14, 2011 | 56.82 | 57.45 | 55.86 | 57.45 | 928,221 | +1.16(+2.06%) |
Oct 13, 2011 | 56.03 | 56.38 | 55.43 | 56.29 | 936,432 | -0.02(-0.04%) |
Oct 12, 2011 | 55.78 | 56.64 | 55.29 | 56.31 | 1,453,682 | +1.33(+2.42%) |
Oct 11, 2011 | 54.62 | 55.59 | 54.49 | 54.98 | 831,715 | +0.25(+0.46%) |
Oct 10, 2011 | 54.25 | 54.74 | 53.97 | 54.73 | 922,060 | +1.35(+2.53%) |
Oct 07, 2011 | 53.60 | 54.18 | 53.32 | 53.38 | 1,195,626 | -0.18(-0.34%) |
Oct 06, 2011 | 52.99 | 53.56 | 52.38 | 53.56 | 1,135,662 | +0.65(+1.23%) |
Oct 05, 2011 | 52.54 | 52.97 | 51.77 | 52.91 | 1,323,942 | +0.39(+0.74%) |
Oct 04, 2011 | 49.51 | 52.54 | 49.35 | 52.52 | 2,559,341 | +2.31(+4.60%) |
Oct 03, 2011 | 50.58 | 51.92 | 50.19 | 50.21 | 2,269,811 | -0.56(-1.10%) |
Sep 30, 2011 | 50.28 | 51.10 | 49.77 | 50.77 | 1,901,505 | -0.08(-0.16%) |
Sep 29, 2011 | 51.73 | 51.94 | 49.81 | 50.85 | 998,622 | +0.08(+0.16%) |
Sep 28, 2011 | 52.20 | 52.50 | 50.70 | 50.77 | 866,001 | -1.13(-2.18%) |
Sep 27, 2011 | 51.59 | 52.94 | 51.25 | 51.90 | 1,317,248 | +1.23(+2.43%) |
Sep 26, 2011 | 49.82 | 51.14 | 49.38 | 50.67 | 1,095,798 | +1.02(+2.05%) |
Sep 23, 2011 | 49.14 | 50.01 | 48.81 | 49.65 | 1,160,709 | +0.15(+0.30%) |
Sep 22, 2011 | 50.39 | 50.48 | 48.75 | 49.50 | 2,001,519 | -2.00(-3.88%) |
Sep 21, 2011 | 53.58 | 53.97 | 51.48 | 51.50 | 1,122,903 | -2.03(-3.79%) |
Sep 20, 2011 | 54.05 | 54.55 | 53.48 | 53.53 | 747,737 | -0.32(-0.59%) |
Sep 19, 2011 | 53.62 | 54.15 | 53.37 | 53.85 | 770,320 | -0.64(-1.17%) |
Sep 16, 2011 | 54.26 | 54.76 | 53.87 | 54.49 | 1,314,989 | +0.38(+0.70%) |
Sep 15, 2011 | 53.89 | 54.11 | 53.14 | 54.11 | 823,287 | +0.86(+1.62%) |
Sep 14, 2011 | 52.40 | 53.79 | 51.69 | 53.25 | 897,036 | +1.07(+2.05%) |
Sep 13, 2011 | 51.90 | 52.29 | 51.32 | 52.18 | 1,048,989 | +0.32(+0.62%) |
Sep 12, 2011 | 50.74 | 51.87 | 50.73 | 51.86 | 1,351,186 | +0.39(+0.76%) |
Sep 09, 2011 | 52.62 | 52.76 | 51.17 | 51.47 | 1,051,627 | -1.74(-3.27%) |
Sep 08, 2011 | 54.10 | 54.13 | 53.09 | 53.21 | 956,056 | -1.05(-1.94%) |
Sep 07, 2011 | 53.01 | 54.29 | 52.98 | 54.26 | 917,437 | +1.83(+3.49%) |
Sep 06, 2011 | 52.03 | 52.69 | 51.55 | 52.43 | 1,349,650 | -1.06(-1.98%) |
Sep 02, 2011 | 54.23 | 54.46 | 53.45 | 53.49 | 836,723 | -1.66(-3.01%) |
Sep 01, 2011 | 55.95 | 56.40 | 55.15 | 55.15 | 997,248 | -0.68(-1.22%) |
Aug 31, 2011 | 55.42 | 56.26 | 55.28 | 55.83 | 1,242,363 | +0.52(+0.94%) |
Aug 30, 2011 | 55.15 | 55.63 | 54.75 | 55.31 | 889,542 | +0.01(+0.02%) |
Aug 29, 2011 | 54.35 | 55.36 | 54.35 | 55.30 | 1,318,048 | +1.34(+2.48%) |
Aug 26, 2011 | 52.70 | 54.17 | 52.28 | 53.96 | 1,073,480 | +0.84(+1.58%) |
Aug 25, 2011 | 54.28 | 54.40 | 52.86 | 53.12 | 1,243,680 | -0.88(-1.63%) |
Aug 24, 2011 | 53.45 | 54.05 | 53.03 | 54.00 | 907,449 | +0.30(+0.56%) |
Aug 23, 2011 | 53.70 | 53.82 | 52.13 | 53.70 | 1,930,160 | +1.59(+3.05%) |
Aug 22, 2011 | 52.51 | 52.82 | 51.88 | 52.11 | 1,609,472 | +0.69(+1.34%) |
Aug 19, 2011 | 50.96 | 52.47 | 50.96 | 51.42 | 1,706,865 | -0.65(-1.25%) |
Aug 18, 2011 | 53.06 | 53.27 | 51.67 | 52.07 | 1,793,288 | -2.53(-4.63%) |
Aug 17, 2011 | 54.75 | 55.23 | 54.14 | 54.60 | 1,547,058 | +0.03(+0.05%) |
Aug 16, 2011 | 54.42 | 55.11 | 53.99 | 54.57 | 1,136,455 | -0.66(-1.20%) |
Aug 15, 2011 | 55.17 | 55.48 | 54.76 | 55.23 | 1,146,259 | +0.23(+0.41%) |
Aug 12, 2011 | 55.43 | 55.95 | 54.79 | 55.01 | 1,260,511 | -0.33(-0.60%) |
Aug 11, 2011 | 53.54 | 55.89 | 53.24 | 55.34 | 2,032,615 | +2.10(+3.94%) |
Aug 10, 2011 | 52.98 | 55.00 | 52.87 | 53.24 | 2,935,575 | -1.02(-1.88%) |
Aug 09, 2011 | 53.46 | 54.31 | 51.27 | 54.26 | 3,100,635 | +1.61(+3.06%) |
Aug 08, 2011 | 55.41 | 56.39 | 52.12 | 52.65 | 2,518,339 | -4.02(-7.09%) |
Aug 05, 2011 | 57.19 | 57.61 | 55.61 | 56.67 | 1,893,178 | +0.26(+0.46%) |
Aug 04, 2011 | 57.94 | 59.21 | 56.39 | 56.41 | 1,431,481 | -2.19(-3.74%) |
Aug 03, 2011 | 59.26 | 59.41 | 57.55 | 58.60 | 1,875,039 | +0.72(+1.24%) |
Aug 02, 2011 | 59.49 | 59.82 | 57.84 | 57.88 | 1,152,398 | -1.98(-3.31%) |
Aug 01, 2011 | 60.88 | 61.06 | 59.26 | 59.86 | 1,125,808 | -0.50(-0.83%) |
Jul 29, 2011 | 61.00 | 61.00 | 60.12 | 60.36 | 1,202,018 | -1.04(-1.69%) |
Jul 28, 2011 | 61.34 | 62.09 | 60.99 | 61.40 | 910,993 | -0.05(-0.08%) |
Jul 27, 2011 | 62.37 | 63.36 | 61.36 | 61.45 | 1,398,311 | -0.06(-0.10%) |
Jul 26, 2011 | 61.82 | 62.06 | 60.95 | 61.51 | 1,204,455 | -0.28(-0.45%) |
Jul 25, 2011 | 61.55 | 62.06 | 61.38 | 61.79 | 766,615 | -0.37(-0.60%) |
Jul 22, 2011 | 62.11 | 62.34 | 61.72 | 62.16 | 750,356 | +0.11(+0.18%) |
Jul 21, 2011 | 60.76 | 62.15 | 60.63 | 62.05 | 1,179,865 | +1.55(+2.56%) |
Jul 20, 2011 | 61.24 | 61.26 | 60.42 | 60.50 | 948,934 | -0.83(-1.35%) |
Jul 19, 2011 | 60.61 | 61.53 | 60.27 | 61.33 | 1,199,354 | +1.14(+1.89%) |
Jul 18, 2011 | 61.04 | 61.21 | 60.14 | 60.19 | 1,008,447 | -1.18(-1.92%) |
Jul 15, 2011 | 62.91 | 62.91 | 61.27 | 61.37 | 944,669 | -0.62(-1.00%) |
Jul 14, 2011 | 62.82 | 63.27 | 61.90 | 61.99 | 562,016 | -0.70(-1.12%) |
Jul 13, 2011 | 62.93 | 63.53 | 62.53 | 62.69 | 773,290 | +0.03(+0.05%) |
Jul 12, 2011 | 63.60 | 63.92 | 62.64 | 62.66 | 1,133,417 | -1.01(-1.59%) |
Jul 11, 2011 | 64.00 | 64.37 | 63.55 | 63.67 | 594,197 | -0.94(-1.45%) |
Jul 08, 2011 | 64.75 | 64.95 | 64.06 | 64.61 | 569,448 | -0.61(-0.94%) |
Jul 07, 2011 | 65.02 | 65.41 | 64.89 | 65.22 | 895,476 | +0.47(+0.73%) |
Jul 06, 2011 | 63.94 | 64.99 | 63.80 | 64.75 | 873,001 | +0.72(+1.12%) |
Jul 05, 2011 | 63.76 | 64.14 | 63.44 | 64.03 | 1,032,048 | +0.29(+0.45%) |
Jul 01, 2011 | 62.77 | 64.00 | 62.38 | 63.74 | 739,570 | +1.11(+1.78%) |
Jun 30, 2011 | 62.00 | 62.66 | 61.56 | 62.63 | 753,459 | +0.82(+1.33%) |
Jun 29, 2011 | 61.56 | 61.99 | 60.74 | 61.81 | 645,195 | +0.11(+0.18%) |
Jun 28, 2011 | 61.41 | 61.74 | 61.32 | 61.70 | 758,997 | +0.50(+0.82%) |
Jun 27, 2011 | 60.66 | 61.42 | 60.55 | 61.20 | 540,943 | +0.49(+0.81%) |
Jun 24, 2011 | 61.25 | 61.45 | 60.69 | 60.71 | 1,574,014 | -0.60(-0.98%) |
Jun 23, 2011 | 60.84 | 61.45 | 60.46 | 61.31 | 975,186 | -0.02(-0.03%) |
Jun 22, 2011 | 61.65 | 61.90 | 61.32 | 61.33 | 736,393 | -0.41(-0.66%) |
Jun 21, 2011 | 61.52 | 61.83 | 61.24 | 61.74 | 980,446 | +0.39(+0.64%) |
Jun 20, 2011 | 61.36 | 61.47 | 61.01 | 61.35 | 927,101 | +0.16(+0.26%) |
Jun 17, 2011 | 61.79 | 61.79 | 60.81 | 61.19 | 1,631,648 | +0.01(+0.02%) |
Jun 16, 2011 | 61.31 | 61.51 | 60.69 | 61.18 | 1,174,120 | -0.06(-0.10%) |
Jun 15, 2011 | 62.16 | 62.23 | 61.21 | 61.24 | 760,138 | -1.36(-2.17%) |
Jun 14, 2011 | 62.65 | 62.87 | 62.14 | 62.60 | 537,320 | +0.50(+0.81%) |
Jun 13, 2011 | 62.67 | 62.67 | 62.04 | 62.10 | 1,044,984 | -0.21(-0.34%) |
Jun 10, 2011 | 63.04 | 63.36 | 62.31 | 62.31 | 872,287 | -1.11(-1.75%) |
Jun 09, 2011 | 63.02 | 63.55 | 62.96 | 63.42 | 982,365 | +0.44(+0.70%) |
Jun 08, 2011 | 63.20 | 63.33 | 62.83 | 62.98 | 1,515,956 | -0.42(-0.66%) |
Jun 07, 2011 | 62.55 | 63.53 | 62.10 | 63.40 | 1,693,672 | +1.08(+1.73%) |
Jun 06, 2011 | 62.48 | 62.66 | 62.06 | 62.32 | 1,059,944 | +0.08(+0.13%) |
Jun 03, 2011 | 62.88 | 63.24 | 62.18 | 62.24 | 758,277 | -0.29(-0.46%) |
May 24, 2011 | 62.55 | 62.88 | 62.47 | 62.53 | 1,014,113 | +0.00(+0.00%) |
May 23, 2011 | 62.30 | 62.76 | 62.11 | 62.53 | 991,627 | -0.57(-0.90%) |
May 20, 2011 | 63.28 | 63.58 | 62.89 | 63.10 | 1,053,935 | -0.23(-0.36%) |
May 19, 2011 | 63.33 | 63.72 | 63.11 | 63.33 | 942,888 | +0.25(+0.40%) |
May 18, 2011 | 62.08 | 63.12 | 61.76 | 63.08 | 969,022 | +1.06(+1.71%) |
May 17, 2011 | 61.32 | 62.15 | 61.21 | 62.02 | 1,289,396 | +0.43(+0.70%) |
May 16, 2011 | 61.84 | 61.96 | 61.34 | 61.59 | 878,697 | -0.41(-0.66%) |
May 13, 2011 | 62.27 | 62.47 | 61.69 | 62.00 | 668,474 | -0.33(-0.53%) |
May 12, 2011 | 61.73 | 62.61 | 61.43 | 62.33 | 751,591 | +0.58(+0.94%) |
May 11, 2011 | 62.35 | 62.66 | 61.35 | 61.75 | 895,235 | -0.69(-1.11%) |
May 10, 2011 | 62.02 | 62.59 | 61.87 | 62.44 | 574,983 | +0.79(+1.28%) |
May 09, 2011 | 61.54 | 62.13 | 61.38 | 61.65 | 601,345 | +0.04(+0.06%) |
May 06, 2011 | 62.21 | 62.67 | 61.41 | 61.61 | 636,581 | +0.12(+0.20%) |
May 05, 2011 | 61.53 | 62.28 | 61.19 | 61.49 | 995,582 | -0.31(-0.50%) |
May 04, 2011 | 62.14 | 62.66 | 61.42 | 61.80 | 928,562 | -0.46(-0.74%) |
May 03, 2011 | 61.88 | 62.87 | 61.83 | 62.26 | 1,193,473 | +0.41(+0.66%) |