Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 69.44 | 69.44 | 68.66 | 68.69 | 45,177,968 | -0.77(-1.10%) |
Apr 27, 2012 | 69.12 | 69.59 | 68.32 | 69.46 | 53,021,588 | +0.54(+0.78%) |
Apr 26, 2012 | 68.26 | 69.03 | 68.15 | 68.92 | 51,172,864 | +0.67(+0.99%) |
Apr 25, 2012 | 68.09 | 68.61 | 67.90 | 68.25 | 59,611,068 | +1.05(+1.56%) |
Apr 24, 2012 | 66.72 | 67.40 | 66.49 | 67.20 | 53,143,512 | +0.51(+0.76%) |
Apr 23, 2012 | 66.59 | 66.75 | 66.03 | 66.70 | 74,094,872 | -0.94(-1.38%) |
Apr 20, 2012 | 67.69 | 68.27 | 67.51 | 67.63 | 55,312,840 | +0.39(+0.58%) |
Apr 19, 2012 | 67.72 | 68.29 | 66.82 | 67.24 | 88,070,272 | -0.39(-0.57%) |
Apr 18, 2012 | 67.80 | 68.02 | 67.31 | 67.63 | 58,122,044 | -0.51(-0.75%) |
Apr 17, 2012 | 67.73 | 68.76 | 67.68 | 68.15 | 55,429,688 | +0.97(+1.44%) |
Apr 16, 2012 | 67.36 | 67.62 | 66.51 | 67.18 | 53,043,716 | +0.11(+0.16%) |
Apr 13, 2012 | 67.78 | 67.80 | 66.97 | 67.07 | 64,002,020 | -0.89(-1.31%) |
Apr 12, 2012 | 67.07 | 68.22 | 67.01 | 67.96 | 71,544,760 | +0.96(+1.43%) |
Apr 11, 2012 | 66.62 | 67.09 | 66.51 | 67.00 | 64,453,804 | +0.94(+1.42%) |
Apr 10, 2012 | 67.39 | 67.59 | 65.89 | 66.06 | 120,054,520 | -1.59(-2.36%) |
Apr 09, 2012 | 67.53 | 67.94 | 67.33 | 67.66 | 59,372,192 | -1.13(-1.64%) |
Apr 05, 2012 | 68.80 | 69.14 | 68.65 | 68.79 | 37,925,676 | -0.30(-0.44%) |
Apr 04, 2012 | 69.45 | 69.50 | 68.68 | 69.09 | 77,279,032 | -1.12(-1.60%) |
Apr 03, 2012 | 70.54 | 70.83 | 69.93 | 70.21 | 61,687,632 | -0.47(-0.67%) |
Apr 02, 2012 | 69.60 | 70.71 | 69.46 | 70.68 | 62,568,116 | +0.86(+1.23%) |
Mar 30, 2012 | 70.48 | 70.49 | 69.59 | 69.82 | 54,441,700 | -0.23(-0.33%) |
Mar 29, 2012 | 69.76 | 70.17 | 69.15 | 70.05 | 54,098,760 | -0.20(-0.29%) |
Mar 28, 2012 | 70.67 | 70.84 | 69.66 | 70.25 | 57,916,680 | -0.40(-0.57%) |
Mar 27, 2012 | 71.18 | 71.38 | 70.62 | 70.66 | 49,491,448 | -0.51(-0.72%) |
Mar 26, 2012 | 70.61 | 71.22 | 70.51 | 71.17 | 65,486,212 | +1.46(+2.09%) |
Mar 23, 2012 | 69.14 | 69.81 | 68.51 | 69.71 | 55,106,512 | +0.68(+0.98%) |
Mar 22, 2012 | 69.01 | 69.32 | 68.61 | 69.04 | 71,499,256 | -0.67(-0.96%) |
Mar 21, 2012 | 69.94 | 70.13 | 69.47 | 69.71 | 48,158,752 | -0.02(-0.03%) |
Mar 20, 2012 | 69.87 | 70.02 | 69.42 | 69.73 | 52,139,636 | -0.63(-0.89%) |
Mar 19, 2012 | 69.68 | 70.94 | 69.56 | 70.36 | 79,493,312 | +0.59(+0.84%) |
Mar 16, 2012 | 69.96 | 70.00 | 69.48 | 69.77 | 50,018,652 | -0.06(-0.08%) |
Mar 15, 2012 | 69.14 | 69.87 | 68.96 | 69.83 | 69,878,560 | +0.58(+0.84%) |
Mar 14, 2012 | 69.74 | 69.96 | 68.94 | 69.25 | 55,564,072 | -0.57(-0.82%) |
Mar 13, 2012 | 68.98 | 69.85 | 68.43 | 69.82 | 72,541,904 | +1.36(+1.99%) |
Mar 12, 2012 | 68.71 | 68.87 | 68.13 | 68.46 | 40,545,536 | -0.13(-0.20%) |
Mar 09, 2012 | 67.69 | 69.06 | 67.64 | 68.59 | 73,117,072 | +0.92(+1.35%) |
Mar 08, 2012 | 67.25 | 67.83 | 66.74 | 67.68 | 52,081,568 | +0.87(+1.30%) |
Mar 07, 2012 | 66.33 | 66.88 | 66.22 | 66.81 | 68,350,640 | +0.62(+0.94%) |
Mar 06, 2012 | 66.76 | 66.93 | 65.91 | 66.19 | 96,012,424 | -1.34(-1.99%) |
Mar 05, 2012 | 67.24 | 67.58 | 66.76 | 67.53 | 52,726,784 | +0.08(+0.11%) |
Mar 02, 2012 | 68.44 | 68.63 | 67.11 | 67.46 | 84,212,680 | -1.03(-1.50%) |
Mar 01, 2012 | 68.41 | 69.24 | 68.39 | 68.48 | 82,695,920 | +0.35(+0.52%) |
Feb 29, 2012 | 69.39 | 69.74 | 68.06 | 68.13 | 76,387,808 | -1.03(-1.49%) |
Feb 28, 2012 | 69.39 | 73.65 | 68.80 | 69.17 | 56,721,496 | -0.19(-0.27%) |
Feb 27, 2012 | 68.80 | 69.73 | 68.30 | 69.35 | 61,632,216 | -0.12(-0.17%) |
Feb 24, 2012 | 69.63 | 69.80 | 69.33 | 69.47 | 44,739,728 | -0.13(-0.19%) |
Feb 23, 2012 | 68.58 | 69.64 | 68.31 | 69.60 | 63,256,072 | +1.03(+1.50%) |
Feb 22, 2012 | 68.90 | 69.23 | 68.51 | 68.58 | 50,690,508 | -0.55(-0.79%) |
Feb 21, 2012 | 69.70 | 69.80 | 68.79 | 69.12 | 47,452,820 | -0.47(-0.68%) |
Feb 17, 2012 | 70.01 | 70.03 | 69.46 | 69.59 | 39,612,952 | -0.01(-0.01%) |
Feb 16, 2012 | 68.36 | 69.69 | 68.32 | 69.60 | 73,109,592 | +1.29(+1.88%) |
Feb 15, 2012 | 69.28 | 69.29 | 68.09 | 68.32 | 71,167,984 | -0.57(-0.83%) |
Feb 14, 2012 | 68.85 | 69.03 | 68.39 | 68.89 | 58,737,344 | -0.31(-0.45%) |
Feb 13, 2012 | 69.02 | 69.29 | 68.60 | 69.20 | 45,859,232 | +0.88(+1.29%) |
Feb 10, 2012 | 68.51 | 68.65 | 68.16 | 68.32 | 50,566,776 | -0.95(-1.37%) |
Feb 09, 2012 | 69.79 | 69.80 | 68.80 | 69.27 | 57,948,944 | -0.34(-0.50%) |
Feb 08, 2012 | 69.60 | 69.95 | 68.87 | 69.61 | 55,549,120 | +0.15(+0.22%) |
Feb 07, 2012 | 69.44 | 69.76 | 69.00 | 69.46 | 49,515,776 | -0.04(-0.06%) |
Feb 06, 2012 | 69.41 | 69.71 | 69.24 | 69.50 | 41,060,236 | -0.23(-0.33%) |
Feb 03, 2012 | 69.33 | 69.96 | 69.13 | 69.73 | 86,533,728 | +1.49(+2.18%) |
Feb 02, 2012 | 68.12 | 68.53 | 67.87 | 68.24 | 55,198,136 | +0.39(+0.57%) |
Feb 01, 2012 | 67.05 | 68.01 | 66.80 | 67.85 | 80,021,608 | +1.43(+2.15%) |
Jan 31, 2012 | 66.96 | 67.10 | 66.06 | 66.42 | 61,888,472 | -0.07(-0.10%) |
Jan 30, 2012 | 66.48 | 66.77 | 66.00 | 66.49 | 55,037,176 | -0.52(-0.78%) |
Jan 27, 2012 | 66.24 | 67.06 | 66.21 | 67.01 | 62,104,260 | +0.45(+0.68%) |
Jan 26, 2012 | 67.13 | 67.17 | 66.20 | 66.56 | 62,758,852 | -0.08(-0.11%) |
Jan 25, 2012 | 66.07 | 66.89 | 65.73 | 66.64 | 81,218,288 | +0.56(+0.85%) |
Jan 24, 2012 | 65.30 | 66.20 | 64.95 | 66.07 | 59,309,768 | +0.38(+0.58%) |
Jan 23, 2012 | 65.79 | 66.27 | 65.19 | 65.69 | 44,588,328 | -0.08(-0.13%) |
Jan 20, 2012 | 65.65 | 66.00 | 65.48 | 65.78 | 50,231,956 | +0.04(+0.06%) |
Jan 19, 2012 | 65.68 | 65.87 | 65.28 | 65.74 | 42,621,056 | +0.40(+0.62%) |
Jan 18, 2012 | 64.16 | 65.34 | 64.01 | 65.33 | 58,671,096 | +1.17(+1.82%) |
Jan 17, 2012 | 64.81 | 64.95 | 64.00 | 64.16 | 39,533,308 | -0.05(-0.08%) |
Jan 13, 2012 | 64.04 | 64.29 | 63.55 | 64.21 | 50,680,960 | -0.34(-0.53%) |
Jan 12, 2012 | 64.55 | 64.66 | 63.84 | 64.56 | 41,190,608 | +0.19(+0.30%) |
Jan 11, 2012 | 63.84 | 64.45 | 63.78 | 64.37 | 39,787,528 | +0.25(+0.39%) |
Jan 10, 2012 | 64.02 | 64.25 | 63.85 | 64.11 | 51,096,308 | +0.92(+1.46%) |
Jan 09, 2012 | 63.16 | 63.30 | 62.55 | 63.19 | 59,736,768 | +0.32(+0.50%) |
Jan 06, 2012 | 63.06 | 63.37 | 62.43 | 62.87 | 54,128,268 | -0.16(-0.25%) |
Jan 05, 2012 | 62.68 | 63.33 | 61.68 | 63.03 | 68,134,600 | +0.35(+0.56%) |
Jan 04, 2012 | 62.69 | 62.93 | 62.26 | 62.68 | 40,459,636 | +0.68(+1.10%) |
Dec 30, 2011 | 62.26 | 62.64 | 61.94 | 61.99 | 38,053,616 | -0.34(-0.54%) |
Dec 29, 2011 | 61.98 | 62.57 | 61.87 | 62.33 | 32,226,348 | +0.62(+1.01%) |
Dec 28, 2011 | 62.94 | 62.96 | 61.59 | 61.71 | 44,979,868 | -1.14(-1.82%) |
Dec 27, 2011 | 62.42 | 63.18 | 62.27 | 62.85 | 32,025,258 | +0.19(+0.30%) |
Dec 23, 2011 | 62.67 | 62.78 | 62.27 | 62.67 | 28,952,096 | +0.63(+1.01%) |
Dec 21, 2011 | 61.51 | 62.23 | 60.84 | 62.04 | 70,749,952 | +0.25(+0.41%) |
Dec 20, 2011 | 60.69 | 61.88 | 60.66 | 61.79 | 88,623,144 | +2.38(+4.01%) |
Dec 19, 2011 | 61.01 | 61.23 | 59.25 | 59.40 | 63,191,876 | -1.05(-1.73%) |
Dec 16, 2011 | 60.46 | 61.30 | 60.00 | 60.45 | 79,172,448 | +0.47(+0.78%) |
Dec 15, 2011 | 60.28 | 60.32 | 59.43 | 59.98 | 59,863,416 | +0.55(+0.93%) |
Dec 14, 2011 | 59.60 | 60.14 | 59.04 | 59.43 | 92,856,552 | -0.75(-1.25%) |
Dec 13, 2011 | 62.10 | 62.30 | 59.85 | 60.18 | 94,448,680 | -1.28(-2.08%) |
Dec 12, 2011 | 61.48 | 62.40 | 60.65 | 61.46 | 56,923,624 | -0.90(-1.44%) |
Dec 09, 2011 | 60.65 | 62.71 | 60.55 | 62.36 | 86,290,504 | +1.82(+3.01%) |
Dec 08, 2011 | 61.82 | 62.05 | 60.41 | 60.53 | 84,295,192 | -1.94(-3.11%) |
Dec 07, 2011 | 62.14 | 62.79 | 61.18 | 62.47 | 66,828,456 | -0.13(-0.20%) |
Dec 06, 2011 | 62.58 | 62.98 | 61.98 | 62.60 | 52,115,460 | +0.06(+0.09%) |
Dec 05, 2011 | 62.69 | 63.07 | 62.01 | 62.54 | 69,845,312 | +1.05(+1.71%) |
Dec 02, 2011 | 61.98 | 62.43 | 61.33 | 61.49 | 56,994,708 | +0.25(+0.41%) |
Dec 01, 2011 | 61.46 | 62.02 | 61.12 | 61.23 | 66,965,200 | -0.44(-0.72%) |
Nov 30, 2011 | 60.70 | 61.73 | 58.26 | 61.68 | 112,126,632 | +3.40(+5.84%) |
Nov 29, 2011 | 58.42 | 58.71 | 57.82 | 58.27 | 69,491,576 | -0.11(-0.19%) |
Nov 28, 2011 | 57.80 | 58.49 | 57.65 | 58.38 | 70,712,248 | +2.65(+4.76%) |
Nov 25, 2011 | 56.09 | 56.92 | 55.73 | 55.73 | 33,672,104 | -0.72(-1.27%) |
Nov 23, 2011 | 57.64 | 57.80 | 56.36 | 56.45 | 83,360,936 | -1.83(-3.14%) |
Nov 22, 2011 | 58.67 | 59.08 | 57.97 | 58.28 | 66,225,400 | -0.49(-0.84%) |
Nov 21, 2011 | 59.01 | 59.27 | 58.23 | 58.77 | 69,593,768 | -1.44(-2.39%) |
Nov 18, 2011 | 60.44 | 60.62 | 59.77 | 60.21 | 63,910,076 | -0.02(-0.03%) |
Nov 17, 2011 | 61.03 | 61.44 | 59.62 | 60.23 | 94,345,912 | -0.87(-1.42%) |
Nov 16, 2011 | 61.46 | 62.64 | 60.99 | 61.10 | 68,012,640 | -1.01(-1.62%) |
Nov 15, 2011 | 61.00 | 62.44 | 60.59 | 62.10 | 78,640,216 | +0.78(+1.27%) |
Nov 14, 2011 | 61.99 | 62.13 | 60.87 | 61.33 | 73,056,496 | -0.90(-1.44%) |
Nov 11, 2011 | 61.35 | 62.35 | 60.67 | 62.22 | 74,662,512 | +1.60(+2.64%) |
Nov 10, 2011 | 61.17 | 61.26 | 59.92 | 60.62 | 84,915,224 | +0.44(+0.74%) |
Nov 09, 2011 | 61.33 | 61.84 | 60.08 | 60.18 | 94,153,624 | -3.01(-4.77%) |
Nov 08, 2011 | 62.86 | 63.28 | 61.45 | 63.19 | 86,398,936 | +0.91(+1.46%) |
Nov 07, 2011 | 62.32 | 62.63 | 60.98 | 62.28 | 80,255,080 | -0.13(-0.20%) |
Nov 04, 2011 | 62.05 | 62.59 | 61.53 | 62.41 | 78,015,440 | -0.31(-0.49%) |
Nov 03, 2011 | 62.13 | 62.91 | 60.47 | 62.71 | 89,204,056 | +1.52(+2.49%) |
Nov 02, 2011 | 60.75 | 61.32 | 60.09 | 61.19 | 76,286,248 | +1.47(+2.47%) |
Nov 01, 2011 | 59.54 | 61.04 | 59.36 | 59.72 | 131,551,560 | -2.19(-3.54%) |
Oct 31, 2011 | 62.61 | 63.11 | 61.84 | 61.91 | 80,029,488 | -1.69(-2.66%) |
Oct 28, 2011 | 63.83 | 64.35 | 63.38 | 63.60 | 98,498,832 | -0.33(-0.51%) |
Oct 27, 2011 | 62.98 | 64.39 | 60.78 | 63.93 | 154,844,768 | +3.20(+5.28%) |
Oct 26, 2011 | 60.73 | 61.10 | 59.01 | 60.72 | 91,603,992 | +1.03(+1.72%) |
Oct 25, 2011 | 60.97 | 61.02 | 59.53 | 59.70 | 79,800,456 | -1.72(-2.81%) |
Oct 24, 2011 | 59.77 | 61.55 | 59.53 | 61.42 | 97,296,464 | +1.92(+3.22%) |
Oct 21, 2011 | 59.03 | 59.53 | 58.57 | 59.50 | 72,220,048 | +1.26(+2.17%) |
Oct 20, 2011 | 58.19 | 58.33 | 56.67 | 58.24 | 108,780,632 | +0.16(+0.27%) |
Oct 19, 2011 | 59.07 | 59.52 | 57.78 | 58.08 | 84,959,016 | -1.15(-1.95%) |
Oct 18, 2011 | 57.90 | 59.64 | 56.76 | 59.23 | 118,282,984 | +1.53(+2.65%) |
Oct 17, 2011 | 58.98 | 59.08 | 57.41 | 57.70 | 68,748,184 | -1.81(-3.04%) |
Oct 14, 2011 | 59.04 | 59.68 | 58.39 | 59.51 | 83,402,000 | +1.15(+1.98%) |
Oct 13, 2011 | 58.07 | 58.66 | 57.37 | 58.36 | 64,735,192 | -0.05(-0.09%) |
Oct 12, 2011 | 58.03 | 59.00 | 57.57 | 58.41 | 105,849,424 | +0.82(+1.42%) |
Oct 11, 2011 | 57.19 | 57.82 | 56.50 | 57.59 | 75,516,984 | +0.39(+0.69%) |
Oct 10, 2011 | 56.02 | 57.20 | 54.83 | 57.19 | 91,264,840 | +2.40(+4.38%) |
Oct 07, 2011 | 56.37 | 56.56 | 54.54 | 54.79 | 111,964,856 | -1.37(-2.44%) |
Oct 06, 2011 | 55.64 | 56.31 | 55.42 | 56.16 | 102,540,328 | +1.22(+2.22%) |
Oct 05, 2011 | 54.19 | 55.32 | 53.47 | 54.94 | 119,944,976 | +0.74(+1.37%) |
Oct 04, 2011 | 50.46 | 54.27 | 50.27 | 54.20 | 197,291,536 | +3.18(+6.23%) |
Oct 03, 2011 | 53.71 | 54.34 | 50.90 | 51.02 | 142,800,256 | -2.77(-5.15%) |
Sep 30, 2011 | 54.50 | 55.36 | 53.75 | 53.79 | 86,236,080 | -1.70(-3.06%) |
Sep 29, 2011 | 55.82 | 56.06 | 53.85 | 55.49 | 88,342,672 | +0.95(+1.73%) |
Sep 28, 2011 | 56.71 | 56.98 | 54.46 | 54.54 | 102,082,496 | -2.18(-3.83%) |
Sep 27, 2011 | 56.76 | 58.05 | 56.27 | 56.72 | 112,318,416 | +1.20(+2.15%) |
Sep 26, 2011 | 55.08 | 55.61 | 53.77 | 55.52 | 90,299,864 | +1.03(+1.89%) |
Sep 23, 2011 | 53.75 | 54.82 | 53.62 | 54.49 | 100,526,544 | +0.76(+1.42%) |
Sep 22, 2011 | 53.37 | 54.72 | 52.70 | 53.73 | 192,351,392 | -1.54(-2.79%) |
Sep 21, 2011 | 57.31 | 57.80 | 55.23 | 55.27 | 98,078,296 | -2.12(-3.70%) |
Sep 20, 2011 | 58.51 | 59.18 | 57.37 | 57.40 | 76,387,912 | -0.90(-1.55%) |
Sep 19, 2011 | 58.19 | 58.94 | 57.65 | 58.30 | 83,325,072 | -1.06(-1.79%) |
Sep 16, 2011 | 59.47 | 59.79 | 58.84 | 59.37 | 91,284,960 | +0.09(+0.15%) |
Sep 15, 2011 | 58.99 | 59.30 | 58.10 | 59.28 | 89,389,288 | +0.82(+1.41%) |
Sep 14, 2011 | 57.97 | 59.27 | 56.81 | 58.45 | 92,731,880 | +1.03(+1.79%) |
Sep 13, 2011 | 56.89 | 57.66 | 56.30 | 57.42 | 101,348,920 | +0.91(+1.62%) |
Sep 12, 2011 | 55.10 | 56.65 | 55.09 | 56.51 | 120,587,896 | +0.48(+0.86%) |
Sep 09, 2011 | 57.03 | 57.38 | 55.41 | 56.03 | 119,816,912 | -1.70(-2.95%) |
Sep 08, 2011 | 58.39 | 59.18 | 57.42 | 57.73 | 85,614,040 | -1.08(-1.83%) |
Sep 07, 2011 | 57.61 | 58.89 | 57.33 | 58.81 | 83,067,736 | +2.14(+3.78%) |
Sep 06, 2011 | 54.73 | 56.70 | 54.73 | 56.67 | 86,123,072 | -0.16(-0.28%) |
Sep 02, 2011 | 57.57 | 58.14 | 56.53 | 56.83 | 95,079,688 | -2.18(-3.70%) |
Sep 01, 2011 | 60.35 | 61.10 | 58.68 | 59.01 | 104,540,144 | -1.29(-2.15%) |
Aug 31, 2011 | 60.76 | 61.33 | 59.68 | 60.30 | 84,642,088 | -0.12(-0.21%) |
Aug 30, 2011 | 59.68 | 60.82 | 59.08 | 60.43 | 81,650,392 | +0.35(+0.58%) |
Aug 29, 2011 | 58.16 | 60.14 | 58.13 | 60.08 | 63,935,856 | +2.71(+4.73%) |
Aug 26, 2011 | 55.83 | 57.54 | 54.83 | 57.37 | 101,765,376 | +1.34(+2.39%) |
Aug 25, 2011 | 58.09 | 58.35 | 55.83 | 56.03 | 97,243,920 | -1.41(-2.46%) |
Aug 24, 2011 | 56.54 | 57.80 | 56.05 | 57.44 | 81,470,456 | +0.84(+1.48%) |
Aug 23, 2011 | 54.34 | 56.69 | 53.84 | 56.60 | 112,367,088 | +2.61(+4.83%) |
Aug 22, 2011 | 55.71 | 55.77 | 53.60 | 54.00 | 86,995,144 | -0.19(-0.35%) |
Aug 19, 2011 | 53.96 | 55.96 | 53.87 | 54.19 | 119,505,000 | -0.97(-1.76%) |
Aug 18, 2011 | 56.49 | 58.44 | 54.64 | 55.16 | 132,146,744 | -3.33(-5.69%) |
Aug 17, 2011 | 58.91 | 59.37 | 57.91 | 58.49 | 80,461,544 | +0.02(+0.03%) |
Aug 16, 2011 | 58.59 | 59.28 | 57.82 | 58.47 | 95,570,400 | -1.10(-1.84%) |
Aug 15, 2011 | 58.59 | 59.62 | 58.42 | 59.57 | 69,410,280 | +1.64(+2.82%) |
Aug 12, 2011 | 58.10 | 58.60 | 57.11 | 57.93 | 104,179,280 | +0.36(+0.62%) |
Aug 11, 2011 | 55.21 | 58.47 | 54.84 | 57.57 | 146,811,344 | +2.77(+5.06%) |
Aug 10, 2011 | 55.91 | 57.75 | 54.68 | 54.80 | 219,670,864 | -2.86(-4.95%) |
Aug 09, 2011 | 58.92 | 57.79 | 52.93 | 57.66 | 250,395,056 | +3.60(+6.66%) |
Aug 08, 2011 | 57.28 | 59.28 | 54.02 | 54.05 | 204,882,960 | -5.15(-8.71%) |
Aug 05, 2011 | 60.26 | 61.30 | 57.82 | 59.21 | 227,177,680 | -1.05(-1.75%) |
Aug 04, 2011 | 63.14 | 63.26 | 60.26 | 60.26 | 157,677,328 | -3.87(-6.03%) |
Aug 03, 2011 | 63.66 | 64.21 | 62.16 | 64.13 | 138,418,736 | +0.42(+0.66%) |
Aug 02, 2011 | 65.51 | 66.14 | 63.59 | 63.71 | 115,240,136 | -2.05(-3.12%) |
Aug 01, 2011 | 66.98 | 67.23 | 65.14 | 65.76 | 112,588,616 | -0.43(-0.65%) |
Jul 29, 2011 | 65.34 | 66.56 | 64.86 | 66.19 | 112,664,072 | -0.08(-0.13%) |
Jul 28, 2011 | 66.37 | 67.21 | 66.15 | 66.27 | 81,227,768 | -0.11(-0.16%) |
Jul 27, 2011 | 67.97 | 67.99 | 66.28 | 66.38 | 117,478,728 | -2.04(-2.98%) |
Jul 26, 2011 | 68.95 | 68.97 | 68.24 | 68.42 | 62,891,872 | -0.52(-0.76%) |
Jul 25, 2011 | 68.91 | 69.53 | 68.69 | 68.95 | 59,950,124 | -0.82(-1.18%) |
Jul 22, 2011 | 69.82 | 69.94 | 69.71 | 69.77 | 41,610,952 | +0.09(+0.13%) |
Jul 21, 2011 | 69.26 | 69.98 | 69.10 | 69.68 | 76,598,560 | +0.63(+0.91%) |
Jul 20, 2011 | 69.19 | 69.24 | 68.61 | 69.05 | 48,493,408 | -0.12(-0.17%) |
Jul 19, 2011 | 68.26 | 69.24 | 68.22 | 69.16 | 67,418,872 | +1.53(+2.26%) |
Jul 18, 2011 | 68.43 | 68.59 | 67.24 | 67.63 | 68,499,552 | -1.10(-1.61%) |
Jul 15, 2011 | 68.57 | 68.82 | 68.22 | 68.74 | 90,952,488 | +0.46(+0.67%) |
Jul 14, 2011 | 69.52 | 69.87 | 68.11 | 68.28 | 110,464,480 | -1.10(-1.59%) |
Jul 13, 2011 | 69.21 | 70.12 | 69.08 | 69.39 | 95,522,608 | +0.61(+0.89%) |
Jul 12, 2011 | 68.80 | 69.53 | 68.71 | 68.77 | 78,682,040 | -0.39(-0.56%) |
Jul 11, 2011 | 69.78 | 70.17 | 68.97 | 69.16 | 71,983,752 | -1.50(-2.13%) |
Jul 08, 2011 | 70.24 | 70.73 | 69.99 | 70.66 | 74,679,984 | -0.43(-0.61%) |
Jul 07, 2011 | 70.73 | 71.36 | 70.51 | 71.10 | 82,590,896 | +1.05(+1.51%) |
Jul 06, 2011 | 69.65 | 70.15 | 69.40 | 70.04 | 68,775,056 | +0.28(+0.40%) |
Jul 05, 2011 | 69.67 | 69.84 | 69.34 | 69.76 | 58,114,412 | +0.33(+0.48%) |
Jul 01, 2011 | 68.43 | 69.54 | 68.21 | 69.43 | 77,406,176 | +1.07(+1.56%) |
Jun 30, 2011 | 68.04 | 68.57 | 67.93 | 68.36 | 72,569,936 | +0.50(+0.73%) |
Jun 29, 2011 | 67.78 | 68.03 | 67.24 | 67.87 | 82,625,000 | +0.32(+0.48%) |
Jun 28, 2011 | 66.74 | 67.58 | 66.60 | 67.54 | 65,415,852 | +1.03(+1.55%) |
Jun 27, 2011 | 65.98 | 66.64 | 65.60 | 66.51 | 59,576,768 | +0.51(+0.78%) |
Jun 24, 2011 | 66.57 | 66.68 | 65.61 | 66.00 | 89,469,032 | -0.34(-0.51%) |
Jun 23, 2011 | 65.33 | 66.47 | 64.65 | 66.34 | 112,045,216 | +0.26(+0.39%) |
Jun 22, 2011 | 66.23 | 66.97 | 66.06 | 66.08 | 67,608,320 | -0.51(-0.77%) |
Jun 21, 2011 | 65.70 | 66.69 | 65.57 | 66.59 | 92,013,056 | +1.41(+2.17%) |
Jun 20, 2011 | 65.09 | 65.22 | 64.84 | 65.18 | 64,610,440 | +0.59(+0.92%) |
Jun 17, 2011 | 65.22 | 65.33 | 64.26 | 64.59 | 94,312,544 | +0.02(+0.03%) |
Jun 16, 2011 | 64.47 | 65.13 | 63.76 | 64.57 | 99,101,720 | +0.15(+0.23%) |
Jun 15, 2011 | 64.89 | 65.40 | 64.17 | 64.42 | 108,097,776 | -1.17(-1.79%) |
Jun 14, 2011 | 64.76 | 65.79 | 64.72 | 65.60 | 80,742,216 | +1.38(+2.15%) |
Jun 13, 2011 | 64.59 | 64.93 | 63.86 | 64.22 | 73,018,016 | -0.18(-0.28%) |
Jun 10, 2011 | 65.04 | 65.15 | 64.11 | 64.40 | 86,994,744 | -1.05(-1.60%) |
Jun 09, 2011 | 65.29 | 65.81 | 65.00 | 65.45 | 70,818,488 | +0.35(+0.53%) |
Jun 08, 2011 | 65.61 | 65.82 | 64.98 | 65.10 | 82,036,840 | -0.73(-1.12%) |
Jun 07, 2011 | 66.08 | 66.40 | 65.66 | 65.84 | 70,634,848 | +0.16(+0.24%) |
Jun 06, 2011 | 66.67 | 66.93 | 65.63 | 65.68 | 77,246,416 | -1.10(-1.64%) |
Jun 03, 2011 | 66.72 | 67.48 | 66.62 | 66.78 | 92,652,960 | -0.08(-0.12%) |
May 24, 2011 | 67.36 | 67.67 | 66.74 | 66.86 | 72,942,832 | -0.32(-0.48%) |
May 23, 2011 | 67.22 | 67.66 | 67.07 | 67.18 | 61,393,056 | -1.23(-1.80%) |
May 20, 2011 | 68.73 | 68.90 | 67.94 | 68.41 | 67,859,288 | -0.50(-0.73%) |
May 19, 2011 | 69.24 | 69.33 | 68.30 | 68.91 | 64,038,364 | +0.15(+0.22%) |
May 18, 2011 | 67.81 | 68.80 | 67.70 | 68.77 | 66,027,324 | +1.04(+1.54%) |
May 17, 2011 | 67.40 | 67.97 | 67.21 | 67.73 | 92,637,632 | -0.21(-0.32%) |
May 16, 2011 | 68.49 | 69.26 | 67.88 | 67.94 | 83,300,328 | -1.01(-1.46%) |
May 13, 2011 | 69.98 | 70.17 | 68.75 | 68.95 | 90,449,656 | -0.97(-1.39%) |
May 12, 2011 | 68.91 | 70.13 | 68.51 | 69.92 | 96,925,208 | +0.61(+0.88%) |
May 11, 2011 | 70.38 | 70.47 | 68.98 | 69.31 | 98,508,800 | -1.30(-1.85%) |
May 10, 2011 | 69.91 | 70.62 | 69.81 | 70.62 | 53,791,276 | +1.07(+1.53%) |
May 09, 2011 | 68.67 | 69.62 | 68.56 | 69.55 | 55,482,528 | +0.80(+1.16%) |
May 06, 2011 | 69.15 | 69.63 | 68.39 | 68.75 | 92,651,456 | +0.36(+0.53%) |
May 05, 2011 | 68.23 | 69.42 | 68.04 | 68.39 | 111,276,024 | -0.31(-0.46%) |
May 04, 2011 | 69.70 | 69.73 | 68.30 | 68.70 | 78,444,632 | -0.90(-1.29%) |
May 03, 2011 | 70.42 | 70.58 | 69.12 | 69.60 | 67,883,952 | -0.89(-1.26%) |