Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 70.80 | 70.89 | 69.48 | 69.78 | 1,077,249 | -1.10(-1.55%) |
Apr 27, 2012 | 70.75 | 71.02 | 69.81 | 70.88 | 1,494,414 | +0.48(+0.68%) |
Apr 26, 2012 | 69.01 | 70.71 | 68.95 | 70.40 | 1,299,976 | +1.36(+1.97%) |
Apr 25, 2012 | 67.84 | 69.06 | 67.53 | 69.04 | 1,059,675 | +2.23(+3.34%) |
Apr 24, 2012 | 68.36 | 68.74 | 66.40 | 66.81 | 1,308,896 | -1.65(-2.41%) |
Apr 23, 2012 | 68.08 | 68.59 | 66.98 | 68.46 | 1,072,820 | -0.44(-0.64%) |
Apr 20, 2012 | 69.17 | 69.53 | 68.72 | 68.90 | 1,005,628 | -0.06(-0.09%) |
Apr 19, 2012 | 69.72 | 70.36 | 68.40 | 68.96 | 982,976 | -0.70(-1.00%) |
Apr 18, 2012 | 68.85 | 69.86 | 68.69 | 69.66 | 1,257,985 | +0.25(+0.36%) |
Apr 17, 2012 | 67.75 | 69.78 | 67.75 | 69.41 | 1,329,952 | +2.02(+3.00%) |
Apr 16, 2012 | 69.30 | 69.64 | 67.36 | 67.39 | 1,420,977 | -1.63(-2.36%) |
Apr 13, 2012 | 68.56 | 69.47 | 68.02 | 69.02 | 1,259,455 | +0.12(+0.17%) |
Apr 12, 2012 | 67.66 | 69.43 | 67.51 | 68.90 | 1,318,782 | +1.38(+2.04%) |
Apr 11, 2012 | 66.97 | 68.14 | 66.84 | 67.52 | 1,445,362 | +1.36(+2.06%) |
Apr 10, 2012 | 67.37 | 67.80 | 66.12 | 66.16 | 1,196,068 | -1.14(-1.69%) |
Apr 09, 2012 | 67.18 | 67.50 | 66.20 | 67.30 | 1,026,044 | -0.80(-1.17%) |
Apr 05, 2012 | 67.50 | 68.39 | 67.16 | 68.10 | 911,906 | +0.30(+0.44%) |
Apr 04, 2012 | 68.92 | 69.02 | 67.17 | 67.80 | 1,629,300 | -2.03(-2.91%) |
Apr 03, 2012 | 68.95 | 70.63 | 68.94 | 69.83 | 1,195,375 | +0.79(+1.14%) |
Apr 02, 2012 | 68.27 | 69.46 | 68.09 | 69.04 | 1,139,897 | +0.89(+1.31%) |
Mar 30, 2012 | 69.09 | 69.25 | 68.04 | 68.15 | 1,577,698 | +0.04(+0.06%) |
Mar 29, 2012 | 67.38 | 68.37 | 67.29 | 68.11 | 1,151,432 | +0.17(+0.25%) |
Mar 28, 2012 | 68.30 | 68.95 | 67.50 | 67.94 | 1,344,121 | -0.52(-0.76%) |
Mar 27, 2012 | 69.28 | 69.70 | 68.42 | 68.46 | 810,894 | -0.92(-1.33%) |
Mar 26, 2012 | 69.12 | 69.54 | 68.88 | 69.38 | 897,976 | +0.76(+1.11%) |
Mar 23, 2012 | 68.09 | 68.90 | 67.54 | 68.62 | 768,996 | +0.52(+0.76%) |
Mar 22, 2012 | 67.58 | 68.52 | 66.83 | 68.10 | 1,459,619 | -0.12(-0.18%) |
Mar 21, 2012 | 66.93 | 68.47 | 66.80 | 68.22 | 1,399,907 | +1.44(+2.16%) |
Mar 20, 2012 | 67.93 | 68.40 | 66.73 | 66.78 | 1,250,197 | -1.50(-2.20%) |
Mar 19, 2012 | 68.18 | 69.20 | 67.60 | 68.28 | 1,200,070 | +0.04(+0.06%) |
Mar 16, 2012 | 68.07 | 69.00 | 67.87 | 68.24 | 1,238,443 | +0.16(+0.24%) |
Mar 15, 2012 | 67.68 | 68.60 | 67.36 | 68.08 | 1,012,176 | +0.48(+0.71%) |
Mar 14, 2012 | 67.16 | 67.87 | 67.12 | 67.60 | 945,756 | +0.28(+0.42%) |
Mar 13, 2012 | 66.75 | 67.37 | 66.43 | 67.32 | 1,129,527 | +0.93(+1.40%) |
Mar 12, 2012 | 66.42 | 66.65 | 65.75 | 66.39 | 796,914 | -0.02(-0.03%) |
Mar 09, 2012 | 66.16 | 66.75 | 65.90 | 66.41 | 832,133 | +0.25(+0.38%) |
Mar 08, 2012 | 65.96 | 66.49 | 65.70 | 66.16 | 1,040,733 | +0.62(+0.95%) |
Mar 07, 2012 | 63.76 | 65.79 | 63.60 | 65.54 | 1,517,853 | +1.92(+3.02%) |
Mar 06, 2012 | 64.50 | 64.81 | 63.37 | 63.62 | 1,670,502 | -1.50(-2.30%) |
Mar 05, 2012 | 66.55 | 66.77 | 64.79 | 65.12 | 1,261,114 | -1.47(-2.21%) |
Mar 02, 2012 | 67.33 | 68.49 | 66.54 | 66.59 | 1,489,634 | -0.43(-0.64%) |
Mar 01, 2012 | 66.79 | 67.18 | 66.21 | 67.02 | 997,485 | +0.47(+0.71%) |
Feb 29, 2012 | 65.91 | 67.02 | 65.80 | 66.55 | 1,510,160 | +0.63(+0.96%) |
Feb 28, 2012 | 65.87 | 66.59 | 65.41 | 65.92 | 1,185,262 | +0.24(+0.37%) |
Feb 27, 2012 | 64.68 | 66.30 | 64.34 | 65.68 | 1,456,772 | +0.20(+0.31%) |
Feb 24, 2012 | 64.00 | 65.65 | 63.84 | 65.48 | 2,188,863 | +1.84(+2.89%) |
Feb 23, 2012 | 64.00 | 64.05 | 63.29 | 63.64 | 1,331,769 | -0.38(-0.59%) |
Feb 22, 2012 | 62.00 | 64.84 | 61.96 | 64.02 | 2,056,181 | +1.83(+2.94%) |
Feb 21, 2012 | 62.73 | 62.83 | 61.75 | 62.19 | 1,114,700 | -0.44(-0.70%) |
Feb 17, 2012 | 63.02 | 63.38 | 62.02 | 62.63 | 1,530,433 | +0.14(+0.22%) |
Feb 16, 2012 | 61.96 | 62.84 | 61.56 | 62.49 | 1,561,654 | +0.74(+1.20%) |
Feb 15, 2012 | 62.84 | 62.84 | 61.55 | 61.75 | 1,637,343 | -0.41(-0.66%) |
Feb 14, 2012 | 61.32 | 62.32 | 61.16 | 62.16 | 1,337,896 | +0.54(+0.88%) |
Feb 13, 2012 | 62.51 | 62.72 | 61.14 | 61.62 | 2,043,383 | -0.44(-0.71%) |
Feb 10, 2012 | 61.77 | 63.58 | 61.50 | 62.06 | 3,262,110 | -1.88(-2.94%) |
Feb 09, 2012 | 61.80 | 64.97 | 61.40 | 63.94 | 5,607,083 | +5.90(+10.17%) |
Feb 08, 2012 | 57.84 | 58.06 | 57.32 | 58.04 | 1,935,670 | +0.18(+0.31%) |
Feb 07, 2012 | 56.64 | 58.04 | 56.39 | 57.86 | 2,373,174 | +0.99(+1.74%) |
Feb 06, 2012 | 56.46 | 56.91 | 55.82 | 56.87 | 1,585,726 | +0.03(+0.05%) |
Feb 03, 2012 | 55.22 | 57.88 | 55.22 | 56.84 | 2,583,190 | +2.57(+4.74%) |
Feb 02, 2012 | 54.41 | 54.83 | 54.05 | 54.27 | 1,092,280 | -0.05(-0.09%) |
Feb 01, 2012 | 54.01 | 55.06 | 53.58 | 54.32 | 1,396,458 | +0.76(+1.42%) |
Jan 31, 2012 | 53.69 | 54.20 | 52.88 | 53.56 | 1,371,025 | +0.26(+0.49%) |
Jan 30, 2012 | 53.59 | 53.59 | 52.60 | 53.30 | 1,108,993 | -0.07(-0.13%) |
Jan 27, 2012 | 52.84 | 53.59 | 52.84 | 53.37 | 1,181,876 | +0.39(+0.74%) |
Jan 26, 2012 | 54.15 | 54.48 | 52.70 | 52.98 | 1,136,529 | -1.03(-1.91%) |
Jan 25, 2012 | 53.30 | 54.16 | 52.44 | 54.01 | 1,613,230 | +0.78(+1.47%) |
Jan 24, 2012 | 52.69 | 53.80 | 52.56 | 53.23 | 1,333,363 | +0.35(+0.66%) |
Jan 23, 2012 | 52.53 | 53.15 | 52.32 | 52.88 | 1,357,333 | +0.35(+0.67%) |
Jan 20, 2012 | 52.88 | 53.67 | 52.48 | 52.53 | 1,858,930 | -0.08(-0.15%) |
Jan 19, 2012 | 51.37 | 52.99 | 51.37 | 52.61 | 1,716,201 | +1.39(+2.71%) |
Jan 18, 2012 | 49.52 | 51.44 | 49.22 | 51.22 | 1,638,589 | +1.54(+3.10%) |
Jan 17, 2012 | 49.41 | 50.17 | 49.17 | 49.68 | 1,396,362 | +0.88(+1.80%) |
Jan 13, 2012 | 48.09 | 48.97 | 47.89 | 48.80 | 1,188,101 | +0.38(+0.78%) |
Jan 12, 2012 | 48.22 | 48.51 | 47.75 | 48.42 | 1,212,857 | +0.38(+0.79%) |
Jan 11, 2012 | 48.23 | 48.50 | 47.76 | 48.04 | 1,554,429 | -0.45(-0.93%) |
Jan 10, 2012 | 48.90 | 49.23 | 48.12 | 48.49 | 1,772,035 | -0.06(-0.12%) |
Jan 09, 2012 | 47.44 | 48.86 | 47.44 | 48.55 | 1,844,227 | +1.18(+2.49%) |
Jan 06, 2012 | 49.22 | 49.22 | 47.33 | 47.37 | 2,040,046 | -1.66(-3.39%) |
Jan 05, 2012 | 49.31 | 49.50 | 48.59 | 49.03 | 1,716,197 | -0.42(-0.85%) |
Jan 04, 2012 | 49.50 | 49.92 | 49.06 | 49.45 | 1,525,484 | +0.94(+1.94%) |
Dec 30, 2011 | 49.47 | 49.57 | 48.49 | 48.51 | 1,463,913 | -1.06(-2.14%) |
Dec 29, 2011 | 49.26 | 49.64 | 48.76 | 49.57 | 939,465 | +0.54(+1.10%) |
Dec 28, 2011 | 49.57 | 49.67 | 48.72 | 49.03 | 1,139,746 | -0.53(-1.07%) |
Dec 27, 2011 | 49.60 | 49.76 | 49.15 | 49.56 | 1,111,720 | +0.59(+1.20%) |
Dec 23, 2011 | 48.24 | 49.06 | 47.98 | 48.97 | 952,877 | +1.27(+2.66%) |
Dec 21, 2011 | 46.96 | 47.98 | 43.77 | 47.70 | 8,628,445 | -2.78(-5.51%) |
Dec 20, 2011 | 49.82 | 50.69 | 49.74 | 50.48 | 1,439,498 | +1.50(+3.06%) |
Dec 19, 2011 | 49.40 | 50.23 | 48.77 | 48.98 | 1,661,350 | -0.30(-0.61%) |
Dec 16, 2011 | 49.34 | 49.90 | 48.99 | 49.28 | 1,736,588 | +0.31(+0.63%) |
Dec 15, 2011 | 49.42 | 49.74 | 48.83 | 48.97 | 1,523,985 | +0.00(+0.00%) |
Dec 14, 2011 | 49.30 | 49.51 | 48.55 | 48.97 | 1,883,838 | -0.73(-1.47%) |
Dec 13, 2011 | 51.51 | 51.88 | 49.42 | 49.70 | 2,728,659 | -1.54(-3.01%) |
Dec 12, 2011 | 52.00 | 52.20 | 51.01 | 51.24 | 1,377,601 | -1.53(-2.90%) |
Dec 09, 2011 | 51.90 | 52.88 | 51.52 | 52.77 | 1,516,086 | +0.89(+1.72%) |
Dec 08, 2011 | 52.10 | 53.03 | 51.75 | 51.88 | 1,504,905 | -0.40(-0.77%) |
Dec 07, 2011 | 52.18 | 52.44 | 51.08 | 52.28 | 1,565,857 | -0.33(-0.63%) |
Dec 06, 2011 | 53.28 | 53.82 | 52.56 | 52.61 | 1,550,567 | -0.79(-1.48%) |
Dec 05, 2011 | 54.69 | 54.95 | 53.13 | 53.40 | 2,052,162 | -0.34(-0.63%) |
Dec 02, 2011 | 54.66 | 54.90 | 53.67 | 53.74 | 945,739 | -0.25(-0.46%) |
Dec 01, 2011 | 54.01 | 54.97 | 53.62 | 53.99 | 1,211,283 | -0.24(-0.44%) |
Nov 30, 2011 | 52.42 | 54.41 | 52.42 | 54.23 | 1,975,299 | +3.53(+6.96%) |
Nov 29, 2011 | 51.27 | 51.66 | 50.47 | 50.70 | 1,170,783 | -0.40(-0.78%) |
Nov 28, 2011 | 50.94 | 51.70 | 50.55 | 51.10 | 1,218,506 | +1.62(+3.27%) |
Nov 25, 2011 | 49.80 | 50.31 | 49.46 | 49.48 | 379,996 | -0.47(-0.94%) |
Nov 23, 2011 | 50.78 | 50.82 | 49.55 | 49.95 | 1,340,835 | -1.37(-2.67%) |
Nov 22, 2011 | 51.21 | 51.88 | 50.71 | 51.32 | 1,705,039 | +0.05(+0.10%) |
Nov 21, 2011 | 52.02 | 52.18 | 50.53 | 51.27 | 1,841,038 | -1.50(-2.84%) |
Nov 18, 2011 | 54.57 | 54.57 | 52.71 | 52.77 | 1,607,593 | -1.34(-2.48%) |
Nov 17, 2011 | 55.74 | 55.87 | 53.75 | 54.11 | 1,805,980 | -2.04(-3.63%) |
Nov 16, 2011 | 56.05 | 57.10 | 55.76 | 56.15 | 1,881,071 | -0.69(-1.21%) |
Nov 15, 2011 | 56.02 | 57.08 | 55.48 | 56.84 | 1,378,965 | +0.80(+1.43%) |
Nov 14, 2011 | 56.00 | 56.91 | 55.83 | 56.04 | 1,147,818 | -0.34(-0.60%) |
Nov 11, 2011 | 56.32 | 56.64 | 56.00 | 56.38 | 1,035,659 | +1.05(+1.90%) |
Nov 10, 2011 | 56.02 | 56.20 | 54.22 | 55.33 | 1,096,065 | +0.18(+0.33%) |
Nov 09, 2011 | 56.40 | 57.43 | 54.93 | 55.15 | 1,714,355 | -2.45(-4.25%) |
Nov 08, 2011 | 56.93 | 57.90 | 56.15 | 57.60 | 2,163,090 | +1.20(+2.13%) |
Nov 07, 2011 | 57.05 | 57.23 | 55.80 | 56.40 | 2,227,585 | -0.50(-0.88%) |
Nov 04, 2011 | 57.28 | 57.52 | 55.80 | 56.90 | 2,261,072 | -1.24(-2.13%) |
Nov 03, 2011 | 58.83 | 58.83 | 52.45 | 58.14 | 6,240,041 | +0.47(+0.81%) |
Nov 02, 2011 | 57.75 | 58.43 | 56.81 | 57.67 | 2,135,525 | +0.92(+1.62%) |
Nov 01, 2011 | 57.73 | 58.89 | 56.59 | 56.75 | 2,713,797 | -2.91(-4.88%) |
Oct 31, 2011 | 61.27 | 61.47 | 59.64 | 59.66 | 2,399,961 | -2.52(-4.05%) |
Oct 28, 2011 | 60.52 | 62.62 | 59.81 | 62.18 | 2,552,302 | +1.37(+2.25%) |
Oct 27, 2011 | 59.29 | 61.32 | 58.63 | 60.81 | 3,421,246 | +4.30(+7.61%) |
Oct 26, 2011 | 56.85 | 56.85 | 55.19 | 56.51 | 1,733,626 | +0.46(+0.82%) |
Oct 25, 2011 | 56.01 | 56.79 | 55.33 | 56.05 | 1,898,329 | -0.34(-0.60%) |
Oct 24, 2011 | 56.66 | 56.80 | 56.03 | 56.39 | 3,729,853 | +0.89(+1.60%) |
Oct 21, 2011 | 55.79 | 56.58 | 55.14 | 55.50 | 2,616,822 | +0.33(+0.60%) |
Oct 20, 2011 | 57.65 | 57.81 | 54.56 | 55.17 | 2,915,147 | -2.31(-4.02%) |
Oct 19, 2011 | 58.95 | 59.19 | 57.38 | 57.48 | 984,673 | -1.77(-2.99%) |
Oct 18, 2011 | 57.38 | 59.51 | 56.89 | 59.25 | 1,440,195 | +1.78(+3.10%) |
Oct 17, 2011 | 58.98 | 58.98 | 57.28 | 57.47 | 2,037,343 | -1.84(-3.10%) |
Oct 14, 2011 | 58.71 | 59.42 | 58.15 | 59.31 | 1,193,532 | +1.35(+2.33%) |
Oct 13, 2011 | 56.93 | 58.10 | 56.48 | 57.96 | 1,087,916 | +0.69(+1.20%) |
Oct 12, 2011 | 57.59 | 57.95 | 57.02 | 57.27 | 1,408,285 | +0.15(+0.26%) |
Oct 11, 2011 | 55.58 | 57.52 | 55.28 | 57.12 | 1,455,350 | +1.03(+1.84%) |
Oct 10, 2011 | 54.72 | 56.16 | 54.69 | 56.09 | 929,174 | +2.37(+4.41%) |
Oct 07, 2011 | 55.34 | 55.34 | 53.58 | 53.72 | 1,921,534 | -1.44(-2.61%) |
Oct 06, 2011 | 53.69 | 55.45 | 53.66 | 55.16 | 1,792,366 | +2.58(+4.91%) |
Oct 05, 2011 | 52.48 | 52.70 | 51.39 | 52.58 | 1,967,536 | +0.03(+0.06%) |
Oct 04, 2011 | 49.86 | 52.62 | 49.25 | 52.55 | 2,167,429 | +1.73(+3.40%) |
Oct 03, 2011 | 52.78 | 53.53 | 50.47 | 50.82 | 3,388,509 | -2.71(-5.06%) |
Sep 30, 2011 | 54.33 | 55.47 | 53.10 | 53.53 | 1,982,528 | -1.52(-2.76%) |
Sep 29, 2011 | 57.38 | 57.47 | 53.81 | 55.05 | 2,050,795 | -1.22(-2.17%) |
Sep 28, 2011 | 56.61 | 57.99 | 56.13 | 56.27 | 2,007,836 | -0.85(-1.49%) |
Sep 27, 2011 | 57.25 | 58.05 | 56.81 | 57.12 | 2,149,416 | +1.48(+2.66%) |
Sep 26, 2011 | 53.73 | 55.78 | 53.54 | 55.64 | 2,338,621 | +2.26(+4.23%) |
Sep 23, 2011 | 51.08 | 53.51 | 50.69 | 53.38 | 1,881,061 | +2.17(+4.24%) |
Sep 22, 2011 | 50.90 | 52.25 | 50.31 | 51.21 | 2,059,620 | -1.65(-3.12%) |
Sep 21, 2011 | 52.47 | 54.58 | 52.31 | 52.86 | 2,443,875 | +0.62(+1.19%) |
Sep 20, 2011 | 52.96 | 54.33 | 52.18 | 52.24 | 1,750,953 | -0.22(-0.42%) |
Sep 19, 2011 | 51.56 | 52.88 | 51.07 | 52.46 | 1,360,164 | -0.09(-0.17%) |
Sep 16, 2011 | 51.22 | 52.59 | 51.08 | 52.55 | 1,725,725 | +1.10(+2.14%) |
Sep 15, 2011 | 51.63 | 51.64 | 50.48 | 51.45 | 1,404,221 | +0.46(+0.90%) |
Sep 14, 2011 | 49.48 | 51.67 | 48.92 | 50.99 | 1,712,658 | +2.08(+4.25%) |
Sep 13, 2011 | 49.08 | 49.23 | 48.29 | 48.91 | 2,676,841 | -0.17(-0.35%) |
Sep 12, 2011 | 47.46 | 49.18 | 47.04 | 49.08 | 2,185,910 | +0.99(+2.06%) |
Sep 09, 2011 | 49.14 | 49.82 | 47.45 | 48.09 | 2,080,984 | -1.59(-3.20%) |
Sep 08, 2011 | 50.54 | 51.47 | 49.50 | 49.68 | 1,389,112 | -1.13(-2.22%) |
Sep 07, 2011 | 50.54 | 50.90 | 49.97 | 50.81 | 1,261,292 | +0.93(+1.86%) |
Sep 06, 2011 | 47.56 | 50.01 | 47.26 | 49.88 | 2,167,440 | +0.85(+1.73%) |
Sep 02, 2011 | 49.71 | 50.34 | 48.67 | 49.03 | 2,592,962 | -1.90(-3.73%) |
Sep 01, 2011 | 52.33 | 52.41 | 50.52 | 50.93 | 2,213,826 | -1.43(-2.73%) |
Aug 31, 2011 | 51.83 | 52.88 | 51.68 | 52.36 | 2,721,663 | +0.88(+1.71%) |
Aug 30, 2011 | 50.16 | 51.90 | 49.81 | 51.48 | 1,691,576 | +1.15(+2.28%) |
Aug 29, 2011 | 49.32 | 50.33 | 49.32 | 50.33 | 1,485,862 | +1.66(+3.41%) |
Aug 26, 2011 | 47.31 | 49.07 | 46.51 | 48.67 | 1,243,674 | +0.98(+2.05%) |
Aug 25, 2011 | 49.10 | 49.69 | 47.47 | 47.69 | 1,858,322 | -1.19(-2.43%) |
Aug 24, 2011 | 47.99 | 48.99 | 47.62 | 48.88 | 2,006,478 | +0.66(+1.37%) |
Aug 23, 2011 | 45.29 | 48.22 | 45.26 | 48.22 | 2,935,872 | +3.13(+6.94%) |
Aug 22, 2011 | 44.63 | 45.94 | 44.53 | 45.09 | 3,234,908 | +1.74(+4.01%) |
Aug 19, 2011 | 44.74 | 45.23 | 43.19 | 43.35 | 5,291,602 | -2.07(-4.56%) |
Aug 18, 2011 | 50.21 | 50.22 | 44.78 | 45.42 | 7,018,125 | -6.98(-13.32%) |
Aug 17, 2011 | 54.76 | 54.79 | 51.98 | 52.40 | 3,178,280 | -2.18(-3.99%) |
Aug 16, 2011 | 55.42 | 55.86 | 54.12 | 54.58 | 1,724,126 | -1.42(-2.54%) |
Aug 15, 2011 | 55.59 | 56.02 | 55.07 | 56.00 | 1,921,777 | +0.85(+1.54%) |
Aug 12, 2011 | 54.05 | 55.16 | 53.77 | 55.15 | 2,291,092 | +1.84(+3.45%) |
Aug 11, 2011 | 51.57 | 54.00 | 51.08 | 53.31 | 2,139,444 | +2.04(+3.98%) |
Aug 10, 2011 | 52.90 | 53.23 | 51.14 | 51.27 | 2,350,785 | -2.68(-4.97%) |
Aug 09, 2011 | 52.12 | 53.97 | 50.20 | 53.95 | 2,964,941 | +3.14(+6.18%) |
Aug 08, 2011 | 52.12 | 53.03 | 50.65 | 50.81 | 4,255,687 | -2.95(-5.49%) |
Aug 05, 2011 | 54.76 | 55.49 | 52.66 | 53.76 | 4,402,802 | -0.47(-0.87%) |
Aug 04, 2011 | 54.35 | 58.37 | 54.23 | 54.23 | 7,707,018 | -0.12(-0.22%) |
Aug 03, 2011 | 53.66 | 54.60 | 52.60 | 54.35 | 3,459,927 | +0.59(+1.10%) |
Aug 02, 2011 | 55.05 | 55.98 | 53.70 | 53.76 | 2,729,046 | -1.68(-3.03%) |
Aug 01, 2011 | 55.66 | 55.94 | 54.60 | 55.44 | 3,418,981 | +0.48(+0.87%) |
Jul 29, 2011 | 54.10 | 55.37 | 53.51 | 54.96 | 2,376,062 | +0.13(+0.24%) |
Jul 28, 2011 | 55.00 | 55.42 | 54.66 | 54.83 | 1,682,111 | -0.18(-0.33%) |
Jul 27, 2011 | 56.14 | 56.14 | 54.60 | 55.01 | 2,552,232 | -1.61(-2.84%) |
Jul 26, 2011 | 56.58 | 57.05 | 56.45 | 56.62 | 1,108,518 | -0.33(-0.58%) |
Jul 25, 2011 | 56.81 | 57.36 | 56.53 | 56.95 | 1,341,682 | -0.32(-0.56%) |
Jul 22, 2011 | 57.01 | 58.14 | 57.00 | 57.27 | 1,495,017 | +0.44(+0.77%) |
Jul 21, 2011 | 57.73 | 57.74 | 56.51 | 56.83 | 3,597,924 | -0.58(-1.01%) |
Jul 20, 2011 | 59.46 | 59.46 | 57.36 | 57.41 | 2,022,525 | -1.90(-3.20%) |
Jul 19, 2011 | 57.69 | 59.93 | 57.67 | 59.31 | 2,328,029 | +2.61(+4.60%) |
Jul 18, 2011 | 57.47 | 57.55 | 56.45 | 56.70 | 2,456,699 | -1.07(-1.85%) |
Jul 15, 2011 | 58.34 | 58.49 | 57.27 | 57.77 | 1,536,542 | -0.39(-0.67%) |
Jul 14, 2011 | 58.75 | 59.76 | 58.04 | 58.16 | 1,589,405 | -0.33(-0.56%) |
Jul 13, 2011 | 58.98 | 59.35 | 58.33 | 58.49 | 1,647,328 | +0.06(+0.10%) |
Jul 12, 2011 | 59.29 | 59.33 | 58.34 | 58.43 | 2,036,110 | -0.83(-1.40%) |
Jul 11, 2011 | 60.16 | 60.62 | 58.78 | 59.26 | 2,025,513 | -1.91(-3.12%) |
Jul 08, 2011 | 61.63 | 61.99 | 60.70 | 61.17 | 1,963,156 | -1.16(-1.86%) |
Jul 07, 2011 | 62.31 | 62.71 | 61.88 | 62.33 | 1,211,117 | +0.70(+1.14%) |
Jul 06, 2011 | 61.50 | 61.85 | 61.21 | 61.63 | 1,563,362 | +0.05(+0.08%) |
Jul 05, 2011 | 60.91 | 61.96 | 60.79 | 61.58 | 1,733,027 | +0.67(+1.10%) |
Jul 01, 2011 | 60.25 | 60.93 | 60.15 | 60.91 | 1,268,737 | +0.71(+1.18%) |
Jun 30, 2011 | 59.62 | 60.40 | 59.60 | 60.20 | 1,243,498 | +0.88(+1.48%) |
Jun 29, 2011 | 60.00 | 60.00 | 58.89 | 59.32 | 1,105,850 | -0.26(-0.44%) |
Jun 28, 2011 | 58.30 | 59.87 | 58.01 | 59.58 | 1,380,776 | +1.65(+2.85%) |
Jun 27, 2011 | 57.69 | 58.23 | 57.28 | 57.93 | 945,370 | +0.50(+0.87%) |
Jun 24, 2011 | 58.06 | 58.67 | 57.36 | 57.43 | 1,739,301 | -0.61(-1.05%) |
Jun 23, 2011 | 56.81 | 58.07 | 56.27 | 58.04 | 1,764,280 | +0.38(+0.66%) |
Jun 22, 2011 | 57.85 | 58.18 | 57.32 | 57.66 | 1,315,270 | -0.25(-0.43%) |
Jun 21, 2011 | 57.44 | 58.25 | 56.99 | 57.91 | 1,467,431 | +0.92(+1.61%) |
Jun 20, 2011 | 56.86 | 57.02 | 56.76 | 56.99 | 1,512,283 | +0.87(+1.55%) |
Jun 17, 2011 | 55.65 | 56.81 | 55.65 | 56.12 | 3,378,362 | +1.09(+1.98%) |
Jun 16, 2011 | 55.36 | 55.60 | 54.67 | 55.03 | 2,676,255 | -0.21(-0.38%) |
Jun 15, 2011 | 55.13 | 55.67 | 54.88 | 55.24 | 3,290,306 | -0.30(-0.54%) |
Jun 14, 2011 | 54.54 | 55.60 | 54.43 | 55.54 | 2,372,113 | +1.47(+2.72%) |
Jun 13, 2011 | 53.31 | 54.15 | 53.20 | 54.07 | 2,251,876 | +1.09(+2.06%) |
Jun 10, 2011 | 53.25 | 53.52 | 52.64 | 52.98 | 1,432,276 | -0.47(-0.88%) |
Jun 09, 2011 | 54.10 | 54.20 | 53.31 | 53.45 | 1,290,614 | -0.44(-0.82%) |
Jun 08, 2011 | 54.51 | 54.87 | 53.73 | 53.89 | 1,962,115 | -0.89(-1.62%) |
Jun 07, 2011 | 53.66 | 55.11 | 53.44 | 54.78 | 2,045,071 | +1.35(+2.53%) |
Jun 06, 2011 | 53.57 | 53.78 | 53.13 | 53.43 | 1,312,988 | -0.30(-0.56%) |
Jun 03, 2011 | 53.77 | 54.18 | 53.59 | 53.73 | 1,055,059 | -0.56(-1.03%) |
May 24, 2011 | 54.90 | 56.50 | 54.04 | 54.29 | 3,438,780 | +0.54(+1.00%) |
May 23, 2011 | 54.85 | 54.91 | 53.73 | 53.75 | 2,084,325 | -1.93(-3.47%) |
May 20, 2011 | 54.87 | 55.89 | 54.59 | 55.68 | 1,631,441 | +0.82(+1.49%) |
May 19, 2011 | 54.57 | 55.25 | 54.48 | 54.86 | 1,202,892 | +0.61(+1.12%) |
May 18, 2011 | 53.59 | 54.33 | 53.44 | 54.25 | 803,869 | +0.58(+1.08%) |
May 17, 2011 | 52.46 | 53.69 | 52.14 | 53.67 | 1,538,737 | +0.94(+1.78%) |
May 16, 2011 | 53.07 | 53.52 | 52.57 | 52.73 | 1,057,761 | -0.58(-1.09%) |
May 13, 2011 | 54.30 | 54.45 | 53.21 | 53.31 | 870,874 | -1.02(-1.88%) |
May 12, 2011 | 53.30 | 54.49 | 52.61 | 54.33 | 1,106,201 | +0.98(+1.84%) |
May 11, 2011 | 54.47 | 54.79 | 52.85 | 53.35 | 1,124,605 | -1.36(-2.49%) |
May 10, 2011 | 53.78 | 54.76 | 53.72 | 54.71 | 1,081,020 | +0.99(+1.84%) |
May 09, 2011 | 53.41 | 54.05 | 53.18 | 53.72 | 800,600 | -0.08(-0.15%) |
May 06, 2011 | 53.79 | 54.66 | 53.34 | 53.80 | 1,384,935 | +0.85(+1.61%) |
May 05, 2011 | 53.36 | 54.39 | 51.43 | 52.95 | 2,827,472 | -1.04(-1.93%) |
May 04, 2011 | 54.35 | 54.91 | 52.97 | 53.99 | 1,730,023 | -0.29(-0.53%) |
May 03, 2011 | 55.41 | 55.61 | 53.81 | 54.28 | 1,368,866 | -1.20(-2.16%) |