Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 59.06 | 59.37 | 58.42 | 58.96 | 3,000,937 | -0.14(-0.23%) |
May 30, 2012 | 59.47 | 59.50 | 58.98 | 59.09 | 1,305,477 | -0.89(-1.49%) |
May 29, 2012 | 59.72 | 60.10 | 59.57 | 59.99 | 1,427,438 | +0.71(+1.20%) |
May 25, 2012 | 59.43 | 59.58 | 59.15 | 59.27 | 809,155 | -0.14(-0.23%) |
May 24, 2012 | 59.52 | 59.59 | 58.97 | 59.41 | 1,211,584 | +0.03(+0.05%) |
May 23, 2012 | 58.86 | 59.42 | 58.29 | 59.38 | 2,083,477 | +0.15(+0.25%) |
May 22, 2012 | 59.30 | 59.74 | 58.92 | 59.23 | 1,433,373 | +0.01(+0.01%) |
May 21, 2012 | 58.29 | 59.22 | 58.20 | 59.22 | 1,060,025 | +1.06(+1.82%) |
May 18, 2012 | 58.87 | 58.99 | 58.04 | 58.16 | 1,289,919 | -0.45(-0.77%) |
May 17, 2012 | 59.65 | 59.71 | 58.62 | 58.62 | 2,220,032 | -1.04(-1.74%) |
May 16, 2012 | 60.12 | 60.41 | 59.62 | 59.65 | 3,127,845 | -0.24(-0.40%) |
May 15, 2012 | 60.20 | 60.53 | 59.78 | 59.89 | 1,469,282 | -0.33(-0.55%) |
May 14, 2012 | 60.35 | 60.63 | 60.13 | 60.22 | 1,034,825 | -0.68(-1.12%) |
May 11, 2012 | 60.67 | 61.45 | 60.65 | 60.90 | 1,030,107 | -0.17(-0.28%) |
May 10, 2012 | 61.40 | 61.44 | 60.94 | 61.07 | 870,401 | +0.11(+0.19%) |
May 09, 2012 | 60.65 | 61.31 | 60.34 | 60.96 | 1,189,235 | -0.36(-0.58%) |
May 08, 2012 | 61.16 | 61.38 | 60.53 | 61.31 | 1,270,597 | -0.22(-0.36%) |
May 07, 2012 | 61.27 | 61.73 | 61.25 | 61.53 | 795,721 | +0.02(+0.04%) |
May 04, 2012 | 62.16 | 62.21 | 61.45 | 61.51 | 1,569,489 | -1.03(-1.64%) |
May 03, 2012 | 63.02 | 63.07 | 62.38 | 62.54 | 1,380,261 | -0.49(-0.77%) |
May 02, 2012 | 62.83 | 63.10 | 62.63 | 63.02 | 890,330 | -0.18(-0.28%) |
May 01, 2012 | 62.79 | 63.62 | 62.72 | 63.20 | 636,862 | +0.41(+0.66%) |
Apr 30, 2012 | 62.93 | 62.98 | 62.66 | 62.79 | 905,201 | -0.28(-0.44%) |
Apr 27, 2012 | 63.12 | 63.23 | 62.79 | 63.06 | 1,273,183 | +0.11(+0.18%) |
Apr 26, 2012 | 62.38 | 63.02 | 62.33 | 62.95 | 908,965 | +0.43(+0.69%) |
Apr 25, 2012 | 62.21 | 62.52 | 62.19 | 62.52 | 1,391,366 | +0.90(+1.46%) |
Apr 24, 2012 | 61.49 | 61.79 | 61.41 | 61.62 | 827,656 | +0.21(+0.34%) |
Apr 23, 2012 | 61.31 | 61.46 | 61.01 | 61.41 | 1,422,336 | -0.51(-0.82%) |
Apr 20, 2012 | 62.13 | 62.35 | 61.92 | 61.92 | 1,015,822 | +0.03(+0.05%) |
Apr 19, 2012 | 62.23 | 62.51 | 61.59 | 61.89 | 1,938,143 | -0.32(-0.51%) |
Apr 18, 2012 | 62.18 | 62.42 | 62.11 | 62.21 | 1,057,767 | -0.19(-0.31%) |
Apr 17, 2012 | 61.87 | 62.57 | 61.83 | 62.40 | 1,275,489 | +0.91(+1.48%) |
Apr 16, 2012 | 61.90 | 61.98 | 61.30 | 61.49 | 1,073,185 | -0.08(-0.13%) |
Apr 13, 2012 | 62.16 | 62.16 | 61.53 | 61.57 | 970,056 | -0.71(-1.14%) |
Apr 12, 2012 | 61.51 | 62.35 | 61.50 | 62.29 | 1,377,252 | +0.88(+1.44%) |
Apr 11, 2012 | 61.59 | 61.69 | 61.35 | 61.40 | 1,156,525 | +0.49(+0.80%) |
Apr 10, 2012 | 61.91 | 62.08 | 60.89 | 60.92 | 1,491,220 | -1.13(-1.81%) |
Apr 09, 2012 | 61.95 | 62.27 | 61.85 | 62.04 | 1,392,845 | -0.72(-1.15%) |
Apr 05, 2012 | 62.59 | 62.94 | 62.53 | 62.76 | 703,715 | +0.02(+0.03%) |
Apr 04, 2012 | 62.92 | 63.00 | 62.56 | 62.75 | 1,486,095 | -0.69(-1.09%) |
Apr 03, 2012 | 63.59 | 63.70 | 63.06 | 63.44 | 1,226,781 | -0.20(-0.32%) |
Apr 02, 2012 | 63.15 | 63.83 | 63.00 | 63.64 | 1,148,406 | +0.49(+0.78%) |
Mar 30, 2012 | 63.27 | 63.31 | 62.87 | 63.14 | 1,807,025 | +0.20(+0.32%) |
Mar 29, 2012 | 62.67 | 63.04 | 62.42 | 62.94 | 933,025 | -0.10(-0.15%) |
Mar 28, 2012 | 63.35 | 63.44 | 62.68 | 63.04 | 1,932,341 | -0.32(-0.50%) |
Mar 27, 2012 | 63.63 | 63.68 | 63.34 | 63.36 | 818,187 | -0.18(-0.28%) |
Mar 26, 2012 | 63.16 | 63.56 | 63.16 | 63.53 | 2,989,533 | +0.80(+1.28%) |
Mar 23, 2012 | 62.55 | 62.78 | 62.19 | 62.73 | 1,487,941 | +0.28(+0.44%) |
Mar 22, 2012 | 62.53 | 62.66 | 62.28 | 62.45 | 1,416,001 | -0.49(-0.78%) |
Mar 21, 2012 | 63.08 | 63.15 | 62.83 | 62.95 | 822,836 | -0.10(-0.15%) |
Mar 20, 2012 | 62.90 | 63.12 | 62.70 | 63.04 | 1,336,790 | -0.19(-0.31%) |
Mar 19, 2012 | 62.98 | 63.46 | 62.93 | 63.24 | 1,414,011 | +0.23(+0.36%) |
Mar 16, 2012 | 63.04 | 63.10 | 62.89 | 63.01 | 1,450,119 | +0.08(+0.13%) |
Mar 15, 2012 | 62.63 | 62.98 | 62.50 | 62.93 | 2,670,754 | +0.37(+0.59%) |
Mar 14, 2012 | 62.67 | 62.83 | 62.38 | 62.56 | 1,069,353 | -0.12(-0.19%) |
Mar 13, 2012 | 61.88 | 62.69 | 61.79 | 62.68 | 1,629,613 | +1.15(+1.86%) |
Mar 12, 2012 | 61.57 | 61.66 | 61.35 | 61.54 | 895,643 | -0.05(-0.08%) |
Mar 09, 2012 | 61.42 | 61.74 | 61.36 | 61.58 | 1,022,917 | +0.30(+0.49%) |
Mar 08, 2012 | 61.08 | 61.43 | 60.94 | 61.29 | 1,427,785 | +0.56(+0.92%) |
Mar 07, 2012 | 60.41 | 60.80 | 60.34 | 60.73 | 1,481,163 | +0.48(+0.79%) |
Mar 06, 2012 | 60.56 | 60.58 | 60.08 | 60.25 | 1,868,553 | -0.97(-1.58%) |
Mar 05, 2012 | 61.33 | 61.39 | 60.97 | 61.22 | 1,928,798 | -0.25(-0.41%) |
Mar 02, 2012 | 61.63 | 61.71 | 61.31 | 61.47 | 1,182,886 | -0.17(-0.27%) |
Mar 01, 2012 | 61.47 | 61.79 | 61.40 | 61.64 | 2,024,928 | +0.43(+0.70%) |
Feb 29, 2012 | 61.66 | 61.87 | 61.20 | 61.21 | 2,072,293 | -0.32(-0.52%) |
Feb 28, 2012 | 61.45 | 61.64 | 61.31 | 61.54 | 2,157,729 | +0.08(+0.13%) |
Feb 27, 2012 | 60.96 | 61.59 | 60.81 | 61.45 | 1,828,912 | +0.14(+0.22%) |
Feb 24, 2012 | 61.33 | 61.46 | 61.21 | 61.32 | 828,737 | +0.10(+0.17%) |
Feb 23, 2012 | 60.88 | 61.24 | 60.68 | 61.21 | 911,382 | +0.27(+0.45%) |
Feb 22, 2012 | 61.02 | 61.16 | 60.81 | 60.94 | 2,652,640 | -0.15(-0.25%) |
Feb 21, 2012 | 61.24 | 61.37 | 60.92 | 61.09 | 1,007,036 | +0.02(+0.03%) |
Feb 17, 2012 | 61.20 | 61.23 | 60.94 | 61.08 | 1,411,929 | +0.10(+0.17%) |
Feb 16, 2012 | 60.31 | 61.04 | 60.23 | 60.97 | 1,986,549 | +0.69(+1.14%) |
Feb 15, 2012 | 60.76 | 60.85 | 60.18 | 60.29 | 1,427,524 | -0.28(-0.47%) |
Feb 14, 2012 | 60.45 | 60.58 | 60.15 | 60.57 | 790,246 | -0.04(-0.07%) |
Feb 13, 2012 | 60.61 | 60.69 | 60.35 | 60.61 | 1,317,616 | +0.40(+0.67%) |
Feb 10, 2012 | 60.11 | 60.23 | 59.94 | 60.20 | 2,340,837 | -0.43(-0.71%) |
Feb 09, 2012 | 60.65 | 60.72 | 60.26 | 60.63 | 1,168,279 | +0.12(+0.20%) |
Feb 08, 2012 | 60.40 | 60.59 | 60.16 | 60.51 | 860,327 | +0.15(+0.25%) |
Feb 07, 2012 | 60.10 | 60.48 | 59.88 | 60.36 | 2,124,028 | +0.14(+0.23%) |
Feb 06, 2012 | 60.03 | 60.26 | 59.94 | 60.22 | 431,026 | -0.09(-0.15%) |
Feb 03, 2012 | 60.02 | 60.31 | 59.92 | 60.31 | 2,263,639 | +0.90(+1.52%) |
Feb 02, 2012 | 59.41 | 59.57 | 59.21 | 59.41 | 1,740,192 | +0.13(+0.22%) |
Feb 01, 2012 | 59.17 | 59.58 | 59.11 | 59.28 | 5,300,230 | +0.58(+0.99%) |
Jan 31, 2012 | 59.07 | 59.12 | 58.45 | 58.70 | 2,399,316 | -0.06(-0.11%) |
Jan 30, 2012 | 58.42 | 58.81 | 58.19 | 58.76 | 884,975 | -0.17(-0.29%) |
Jan 27, 2012 | 58.64 | 59.09 | 58.62 | 58.93 | 1,226,100 | +0.00(+0.00%) |
Jan 26, 2012 | 59.52 | 59.65 | 58.74 | 58.93 | 1,971,675 | -0.36(-0.61%) |
Jan 25, 2012 | 58.63 | 59.39 | 58.45 | 59.29 | 1,425,675 | +0.53(+0.91%) |
Jan 24, 2012 | 58.37 | 58.76 | 58.30 | 58.76 | 2,342,489 | +0.00(+0.00%) |
Jan 23, 2012 | 58.70 | 59.06 | 58.48 | 58.76 | 930,388 | +0.05(+0.08%) |
Jan 20, 2012 | 58.60 | 58.74 | 58.48 | 58.71 | 702,951 | -0.02(-0.03%) |
Jan 19, 2012 | 58.57 | 58.78 | 58.43 | 58.73 | 1,060,040 | +0.31(+0.54%) |
Jan 18, 2012 | 57.70 | 58.41 | 57.60 | 58.41 | 1,223,077 | +0.71(+1.23%) |
Jan 17, 2012 | 58.08 | 58.15 | 57.60 | 57.70 | 2,754,367 | +0.14(+0.24%) |
Jan 13, 2012 | 57.41 | 57.57 | 57.02 | 57.57 | 3,195,405 | -0.27(-0.46%) |
Jan 12, 2012 | 57.82 | 57.89 | 57.36 | 57.83 | 2,136,489 | +0.15(+0.27%) |
Jan 11, 2012 | 57.41 | 57.74 | 57.34 | 57.68 | 994,581 | +0.05(+0.08%) |
Jan 10, 2012 | 57.70 | 57.81 | 57.51 | 57.63 | 1,176,144 | +0.55(+0.96%) |
Jan 09, 2012 | 57.07 | 57.16 | 56.80 | 57.08 | 1,376,588 | +0.11(+0.20%) |
Jan 06, 2012 | 57.12 | 57.15 | 56.74 | 56.97 | 1,665,374 | -0.10(-0.17%) |
Jan 05, 2012 | 56.58 | 57.14 | 56.30 | 57.07 | 1,335,482 | +0.25(+0.44%) |
Jan 04, 2012 | 56.67 | 56.93 | 56.44 | 56.82 | 1,948,447 | +0.86(+1.54%) |
Dec 30, 2011 | 56.15 | 56.27 | 55.95 | 55.95 | 1,206,420 | -0.23(-0.42%) |
Dec 29, 2011 | 55.82 | 56.26 | 55.77 | 56.19 | 4,255,487 | +0.52(+0.93%) |
Dec 28, 2011 | 56.37 | 56.41 | 55.58 | 55.67 | 1,018,175 | -0.69(-1.23%) |
Dec 27, 2011 | 56.19 | 56.51 | 56.17 | 56.37 | 1,565,075 | +0.06(+0.11%) |
Dec 23, 2011 | 56.06 | 56.33 | 55.91 | 56.30 | 1,042,343 | +0.94(+1.69%) |
Dec 21, 2011 | 55.18 | 55.42 | 54.71 | 55.36 | 2,662,056 | +0.14(+0.25%) |
Dec 20, 2011 | 54.43 | 55.32 | 54.42 | 55.23 | 1,229,169 | +1.62(+3.02%) |
Dec 19, 2011 | 54.38 | 54.55 | 53.50 | 53.61 | 903,481 | -0.66(-1.21%) |
Dec 16, 2011 | 54.47 | 54.80 | 54.08 | 54.27 | 1,300,589 | +0.17(+0.31%) |
Dec 15, 2011 | 54.47 | 54.51 | 53.97 | 54.10 | 969,561 | +0.19(+0.36%) |
Dec 14, 2011 | 54.27 | 54.44 | 53.78 | 53.91 | 2,314,533 | -0.59(-1.09%) |
Dec 13, 2011 | 55.35 | 55.65 | 54.23 | 54.50 | 1,274,544 | -0.57(-1.03%) |
Dec 12, 2011 | 55.36 | 55.36 | 54.59 | 55.07 | 1,336,693 | -0.82(-1.46%) |
Dec 09, 2011 | 55.20 | 56.01 | 55.14 | 55.89 | 1,476,613 | +0.92(+1.68%) |
Dec 08, 2011 | 55.82 | 55.93 | 54.80 | 54.96 | 1,134,258 | -1.17(-2.09%) |
Dec 07, 2011 | 55.77 | 56.41 | 55.41 | 56.13 | 1,031,565 | +0.14(+0.26%) |
Dec 06, 2011 | 55.98 | 56.37 | 55.81 | 55.99 | 808,412 | +0.01(+0.01%) |
Dec 05, 2011 | 56.29 | 56.46 | 55.70 | 55.98 | 1,524,973 | +0.55(+0.98%) |
Dec 02, 2011 | 55.96 | 56.16 | 55.38 | 55.44 | 1,016,439 | +0.02(+0.04%) |
Dec 01, 2011 | 55.39 | 55.77 | 55.23 | 55.41 | 999,309 | -0.03(-0.06%) |
Nov 30, 2011 | 54.77 | 55.54 | 54.68 | 55.44 | 2,183,488 | +2.22(+4.17%) |
Nov 29, 2011 | 53.26 | 53.60 | 53.06 | 53.22 | 1,080,584 | +0.11(+0.21%) |
Nov 28, 2011 | 53.06 | 53.34 | 52.73 | 53.11 | 1,018,687 | +1.53(+2.97%) |
Nov 25, 2011 | 51.64 | 52.20 | 51.58 | 51.58 | 627,782 | -0.16(-0.31%) |
Nov 23, 2011 | 52.41 | 52.45 | 51.71 | 51.74 | 1,250,397 | -1.19(-2.24%) |
Nov 22, 2011 | 52.97 | 53.29 | 52.60 | 52.93 | 1,272,546 | -0.18(-0.35%) |
Nov 21, 2011 | 53.30 | 53.39 | 52.66 | 53.11 | 1,358,152 | -1.00(-1.85%) |
Nov 18, 2011 | 54.37 | 54.46 | 53.90 | 54.11 | 1,607,773 | -0.11(-0.21%) |
Nov 17, 2011 | 54.96 | 55.10 | 53.80 | 54.23 | 2,043,283 | -0.86(-1.56%) |
Nov 16, 2011 | 55.36 | 56.07 | 55.00 | 55.08 | 1,002,995 | -0.90(-1.60%) |
Nov 15, 2011 | 55.48 | 56.23 | 55.32 | 55.98 | 650,371 | +0.31(+0.56%) |
Nov 14, 2011 | 55.95 | 56.05 | 55.43 | 55.67 | 747,690 | -0.48(-0.86%) |
Nov 11, 2011 | 55.79 | 56.31 | 55.76 | 56.15 | 2,850,866 | +1.03(+1.88%) |
Nov 10, 2011 | 55.39 | 55.43 | 54.59 | 55.12 | 1,376,394 | +0.43(+0.78%) |
Nov 09, 2011 | 55.42 | 55.68 | 54.52 | 54.69 | 2,261,159 | -2.04(-3.60%) |
Nov 08, 2011 | 56.34 | 56.83 | 55.80 | 56.74 | 1,033,296 | +0.65(+1.16%) |
Nov 07, 2011 | 55.74 | 56.12 | 55.19 | 56.09 | 993,600 | +0.34(+0.62%) |
Nov 04, 2011 | 55.62 | 55.86 | 55.06 | 55.74 | 1,150,907 | -0.29(-0.52%) |
Nov 03, 2011 | 55.64 | 56.16 | 54.84 | 56.03 | 1,359,081 | +0.96(+1.75%) |
Nov 02, 2011 | 54.96 | 55.23 | 54.49 | 55.07 | 1,644,542 | +0.90(+1.66%) |
Nov 01, 2011 | 54.11 | 54.80 | 53.94 | 54.17 | 2,833,397 | -1.48(-2.65%) |
Oct 31, 2011 | 56.41 | 56.49 | 55.65 | 55.65 | 2,275,411 | -1.41(-2.47%) |
Oct 28, 2011 | 56.81 | 57.18 | 56.72 | 57.06 | 2,095,686 | +0.01(+0.01%) |
Oct 27, 2011 | 56.66 | 57.45 | 56.18 | 57.05 | 1,727,057 | +1.89(+3.43%) |
Oct 26, 2011 | 55.24 | 55.37 | 54.21 | 55.16 | 1,229,482 | +0.53(+0.97%) |
Oct 25, 2011 | 55.46 | 55.46 | 54.48 | 54.63 | 2,656,748 | -1.05(-1.89%) |
Oct 24, 2011 | 55.00 | 55.81 | 54.97 | 55.68 | 823,352 | +0.81(+1.48%) |
Oct 21, 2011 | 54.49 | 54.98 | 54.36 | 54.87 | 2,927,328 | +0.95(+1.75%) |
Oct 20, 2011 | 53.80 | 54.06 | 53.05 | 53.92 | 1,097,114 | +0.25(+0.46%) |
Oct 19, 2011 | 54.24 | 54.53 | 53.48 | 53.67 | 839,052 | -0.63(-1.17%) |
Oct 18, 2011 | 53.22 | 54.71 | 52.78 | 54.31 | 990,620 | +1.04(+1.96%) |
Oct 17, 2011 | 54.15 | 54.19 | 53.14 | 53.26 | 940,374 | -1.05(-1.93%) |
Oct 14, 2011 | 54.03 | 54.34 | 53.74 | 54.31 | 1,353,259 | +0.91(+1.71%) |
Oct 13, 2011 | 53.16 | 53.57 | 52.77 | 53.40 | 1,582,801 | -0.09(-0.16%) |
Oct 12, 2011 | 53.39 | 54.10 | 53.30 | 53.49 | 1,710,065 | +0.51(+0.97%) |
Oct 11, 2011 | 52.65 | 53.17 | 52.57 | 52.98 | 1,238,301 | +0.02(+0.03%) |
Oct 10, 2011 | 52.13 | 52.96 | 52.03 | 52.96 | 1,536,271 | +1.74(+3.40%) |
Oct 07, 2011 | 51.94 | 51.96 | 50.96 | 51.22 | 2,908,676 | -0.46(-0.89%) |
Oct 06, 2011 | 51.16 | 51.70 | 51.04 | 51.68 | 3,348,063 | +0.98(+1.93%) |
Oct 05, 2011 | 49.83 | 50.79 | 49.38 | 50.70 | 3,451,656 | +1.03(+2.07%) |
Oct 04, 2011 | 47.92 | 49.81 | 47.47 | 49.67 | 3,679,740 | +1.06(+2.18%) |
Oct 03, 2011 | 49.90 | 50.44 | 48.54 | 48.61 | 3,904,212 | -1.53(-3.05%) |
Sep 30, 2011 | 50.70 | 51.12 | 50.09 | 50.14 | 4,081,087 | -1.27(-2.48%) |
Sep 29, 2011 | 51.91 | 52.12 | 50.47 | 51.42 | 2,449,169 | +0.45(+0.88%) |
Sep 28, 2011 | 52.28 | 52.56 | 50.96 | 50.97 | 2,403,198 | -1.15(-2.22%) |
Sep 27, 2011 | 52.54 | 53.06 | 51.86 | 52.13 | 2,027,222 | +0.59(+1.15%) |
Sep 26, 2011 | 50.95 | 51.61 | 50.09 | 51.53 | 1,899,337 | +1.14(+2.26%) |
Sep 23, 2011 | 49.72 | 50.64 | 49.70 | 50.39 | 3,432,023 | +0.30(+0.60%) |
Sep 22, 2011 | 50.26 | 50.70 | 49.37 | 50.09 | 3,684,225 | -1.64(-3.16%) |
Sep 21, 2011 | 53.38 | 53.55 | 51.72 | 51.73 | 2,825,542 | -1.68(-3.14%) |
Sep 20, 2011 | 53.71 | 54.23 | 53.35 | 53.40 | 2,075,150 | -0.06(-0.12%) |
Sep 19, 2011 | 53.14 | 53.77 | 52.78 | 53.47 | 1,407,658 | -0.55(-1.02%) |
Sep 16, 2011 | 53.98 | 54.25 | 53.54 | 54.02 | 1,325,579 | +0.24(+0.45%) |
Sep 15, 2011 | 53.42 | 53.80 | 52.95 | 53.78 | 4,339,449 | +0.94(+1.78%) |
Sep 14, 2011 | 52.39 | 53.49 | 51.68 | 52.84 | 1,520,352 | +0.73(+1.41%) |
Sep 13, 2011 | 51.77 | 52.31 | 51.43 | 52.10 | 2,281,110 | +0.45(+0.88%) |
Sep 12, 2011 | 50.63 | 51.65 | 50.46 | 51.65 | 1,794,439 | +0.35(+0.68%) |
Sep 09, 2011 | 52.09 | 52.29 | 51.01 | 51.30 | 1,583,456 | -1.36(-2.58%) |
Sep 08, 2011 | 52.94 | 53.51 | 52.56 | 52.65 | 1,600,191 | -0.61(-1.15%) |
Sep 07, 2011 | 52.55 | 53.27 | 52.38 | 53.27 | 1,569,733 | +1.50(+2.90%) |
Sep 06, 2011 | 50.58 | 51.81 | 50.58 | 51.77 | 2,331,456 | -0.32(-0.61%) |
Sep 02, 2011 | 52.40 | 52.68 | 51.92 | 52.09 | 1,677,441 | -1.43(-2.67%) |
Sep 01, 2011 | 54.14 | 54.59 | 53.43 | 53.51 | 2,131,848 | -0.58(-1.08%) |
Aug 31, 2011 | 54.20 | 54.69 | 53.69 | 54.10 | 2,952,767 | +0.22(+0.41%) |
Aug 30, 2011 | 53.47 | 54.19 | 53.09 | 53.87 | 1,484,935 | +0.15(+0.28%) |
Aug 29, 2011 | 52.81 | 53.73 | 52.80 | 53.72 | 1,186,517 | +1.57(+3.01%) |
Aug 26, 2011 | 51.03 | 52.36 | 50.27 | 52.15 | 4,011,428 | +0.81(+1.57%) |
Aug 25, 2011 | 52.45 | 52.73 | 51.15 | 51.34 | 2,705,956 | -0.80(-1.53%) |
Aug 24, 2011 | 51.34 | 52.22 | 51.19 | 52.14 | 1,609,651 | +0.69(+1.35%) |
Aug 23, 2011 | 49.96 | 51.48 | 49.68 | 51.45 | 2,489,664 | +1.68(+3.37%) |
Aug 22, 2011 | 50.86 | 50.88 | 49.63 | 49.77 | 1,911,860 | -0.01(-0.02%) |
Aug 19, 2011 | 49.93 | 51.21 | 49.68 | 49.78 | 3,492,409 | -0.89(-1.75%) |
Aug 18, 2011 | 51.54 | 51.60 | 50.11 | 50.67 | 4,214,224 | -2.31(-4.35%) |
Aug 17, 2011 | 53.24 | 53.65 | 52.53 | 52.97 | 2,965,271 | +0.01(+0.02%) |
Aug 16, 2011 | 52.95 | 53.46 | 52.40 | 52.96 | 2,982,245 | -0.47(-0.88%) |
Aug 15, 2011 | 52.78 | 53.49 | 52.72 | 53.43 | 2,838,291 | +1.10(+2.10%) |
Aug 12, 2011 | 52.45 | 52.79 | 51.94 | 52.33 | 4,517,415 | +0.49(+0.94%) |
Aug 11, 2011 | 50.11 | 52.64 | 49.93 | 51.85 | 7,315,299 | +2.23(+4.49%) |
Aug 10, 2011 | 50.92 | 51.43 | 49.57 | 49.62 | 9,188,949 | -1.88(-3.66%) |
Aug 09, 2011 | 52.73 | 51.91 | 48.70 | 51.50 | 9,947,149 | +2.05(+4.15%) |
Aug 08, 2011 | 51.65 | 52.20 | 49.40 | 49.45 | 5,880,232 | -3.56(-6.71%) |
Aug 05, 2011 | 53.90 | 54.03 | 51.65 | 53.01 | 7,031,642 | -0.22(-0.42%) |
Aug 04, 2011 | 55.23 | 55.27 | 53.18 | 53.23 | 4,673,145 | -2.78(-4.97%) |
Aug 03, 2011 | 55.78 | 56.05 | 54.77 | 56.02 | 2,492,867 | +0.34(+0.60%) |
Aug 02, 2011 | 56.79 | 57.10 | 55.68 | 55.68 | 1,948,710 | -1.48(-2.58%) |
Aug 01, 2011 | 58.14 | 58.18 | 56.65 | 57.16 | 2,624,100 | -0.29(-0.50%) |
Jul 29, 2011 | 57.22 | 57.94 | 56.94 | 57.45 | 1,935,458 | -0.36(-0.62%) |
Jul 28, 2011 | 58.00 | 58.51 | 57.72 | 57.81 | 1,453,424 | -0.17(-0.29%) |
Jul 27, 2011 | 58.92 | 58.94 | 57.91 | 57.97 | 1,232,889 | -1.28(-2.15%) |
Jul 26, 2011 | 59.46 | 59.51 | 59.12 | 59.25 | 743,598 | -0.23(-0.39%) |
Jul 25, 2011 | 59.25 | 59.78 | 59.19 | 59.48 | 1,784,623 | -0.35(-0.59%) |
Jul 22, 2011 | 59.83 | 59.90 | 59.73 | 59.83 | 933,774 | +0.06(+0.09%) |
Jul 21, 2011 | 59.28 | 59.89 | 59.19 | 59.78 | 1,239,172 | +0.79(+1.34%) |
Jul 20, 2011 | 59.17 | 59.22 | 58.87 | 58.99 | 496,532 | -0.02(-0.04%) |
Jul 19, 2011 | 58.39 | 59.08 | 58.39 | 59.01 | 706,856 | +0.97(+1.68%) |
Jul 18, 2011 | 58.33 | 58.38 | 57.65 | 58.04 | 1,007,032 | -0.54(-0.93%) |
Jul 15, 2011 | 58.56 | 58.65 | 58.17 | 58.58 | 966,239 | +0.33(+0.56%) |
Jul 14, 2011 | 58.80 | 59.08 | 58.12 | 58.25 | 990,891 | -0.42(-0.72%) |
Jul 13, 2011 | 58.76 | 59.27 | 58.54 | 58.68 | 1,597,162 | +0.21(+0.35%) |
Jul 12, 2011 | 58.60 | 59.05 | 58.43 | 58.47 | 1,244,823 | -0.26(-0.43%) |
Jul 11, 2011 | 59.14 | 59.30 | 58.60 | 58.72 | 866,224 | -1.13(-1.89%) |
Jul 08, 2011 | 59.59 | 59.86 | 59.39 | 59.86 | 914,891 | -0.41(-0.69%) |
Jul 07, 2011 | 60.18 | 60.41 | 60.06 | 60.27 | 595,268 | +0.62(+1.04%) |
Jul 06, 2011 | 59.42 | 59.71 | 59.26 | 59.65 | 1,319,721 | +0.11(+0.19%) |
Jul 05, 2011 | 59.54 | 59.66 | 59.36 | 59.54 | 978,925 | -0.02(-0.04%) |
Jul 01, 2011 | 58.73 | 59.65 | 58.63 | 59.56 | 1,636,009 | +0.87(+1.48%) |
Jun 30, 2011 | 58.34 | 58.80 | 58.28 | 58.69 | 872,630 | +0.53(+0.92%) |
Jun 29, 2011 | 57.91 | 58.26 | 57.70 | 58.16 | 947,279 | +0.52(+0.90%) |
Jun 28, 2011 | 57.08 | 57.66 | 57.06 | 57.64 | 589,360 | +0.76(+1.34%) |
Jun 27, 2011 | 56.47 | 57.10 | 56.33 | 56.88 | 940,061 | +0.44(+0.79%) |
Jun 24, 2011 | 57.06 | 57.11 | 56.34 | 56.44 | 1,500,565 | -0.65(-1.14%) |
Jun 23, 2011 | 56.54 | 57.10 | 56.14 | 57.09 | 1,860,887 | -0.13(-0.22%) |
Jun 22, 2011 | 57.36 | 57.72 | 57.19 | 57.22 | 913,868 | -0.33(-0.57%) |
Jun 21, 2011 | 57.04 | 57.65 | 56.97 | 57.54 | 1,310,891 | +0.81(+1.43%) |
Jun 20, 2011 | 56.69 | 56.83 | 56.63 | 56.73 | 706,625 | +0.29(+0.52%) |
Jun 17, 2011 | 56.84 | 56.85 | 56.26 | 56.44 | 705,912 | +0.15(+0.27%) |
Jun 16, 2011 | 56.23 | 56.59 | 55.85 | 56.29 | 1,010,335 | +0.09(+0.16%) |
Jun 15, 2011 | 56.76 | 56.91 | 56.05 | 56.20 | 1,873,626 | -0.98(-1.72%) |
Jun 14, 2011 | 56.99 | 57.39 | 56.96 | 57.18 | 801,708 | +0.74(+1.31%) |
Jun 13, 2011 | 56.56 | 56.72 | 56.18 | 56.45 | 1,200,212 | +0.00(+0.00%) |
Jun 10, 2011 | 57.02 | 57.03 | 56.33 | 56.45 | 1,101,522 | -0.80(-1.40%) |
Jun 09, 2011 | 57.02 | 57.49 | 56.87 | 57.25 | 849,078 | +0.38(+0.67%) |
Jun 08, 2011 | 57.06 | 57.20 | 56.77 | 56.87 | 1,263,203 | -0.27(-0.47%) |
Jun 07, 2011 | 57.43 | 57.60 | 57.10 | 57.14 | 2,155,109 | +0.00(+0.00%) |
Jun 06, 2011 | 57.65 | 57.76 | 57.08 | 57.14 | 786,055 | -0.63(-1.09%) |