Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 67.94 | 68.77 | 67.44 | 68.64 | 436,397 | +1.78(+2.67%) |
Jun 28, 2012 | 66.14 | 66.93 | 65.72 | 66.85 | 476,632 | -0.04(-0.06%) |
Jun 27, 2012 | 64.83 | 66.95 | 64.52 | 66.89 | 558,148 | +2.25(+3.48%) |
Jun 26, 2012 | 65.16 | 65.34 | 64.49 | 64.65 | 546,968 | -0.29(-0.45%) |
Jun 25, 2012 | 65.20 | 65.56 | 64.70 | 64.94 | 440,140 | -1.07(-1.62%) |
Jun 22, 2012 | 66.01 | 66.36 | 65.30 | 66.01 | 634,527 | +0.29(+0.44%) |
Jun 21, 2012 | 66.25 | 66.73 | 65.69 | 65.72 | 500,955 | -0.51(-0.77%) |
Jun 20, 2012 | 65.78 | 66.46 | 65.14 | 66.23 | 431,199 | +0.60(+0.91%) |
Jun 19, 2012 | 65.51 | 66.06 | 65.37 | 65.63 | 609,503 | +0.16(+0.25%) |
Jun 18, 2012 | 64.51 | 65.64 | 64.27 | 65.47 | 377,215 | +0.47(+0.73%) |
Jun 15, 2012 | 66.02 | 66.31 | 64.71 | 64.99 | 740,778 | -0.87(-1.32%) |
Jun 14, 2012 | 65.53 | 66.52 | 64.88 | 65.86 | 629,515 | +0.34(+0.52%) |
Jun 13, 2012 | 64.70 | 65.61 | 64.23 | 65.52 | 610,525 | +0.28(+0.43%) |
Jun 12, 2012 | 64.66 | 65.26 | 64.19 | 65.24 | 791,016 | +0.58(+0.89%) |
Jun 11, 2012 | 65.05 | 65.64 | 64.23 | 64.67 | 926,396 | +0.07(+0.10%) |
Jun 08, 2012 | 63.24 | 64.63 | 63.12 | 64.60 | 390,202 | +1.16(+1.82%) |
Jun 07, 2012 | 65.02 | 65.02 | 63.33 | 63.44 | 368,547 | -0.57(-0.89%) |
Jun 06, 2012 | 63.88 | 64.02 | 63.16 | 64.01 | 550,918 | +0.60(+0.94%) |
Jun 05, 2012 | 61.89 | 63.47 | 61.89 | 63.41 | 557,769 | +1.31(+2.11%) |
Jun 04, 2012 | 62.20 | 62.24 | 60.82 | 62.10 | 1,186,291 | -1.22(-1.92%) |
Jun 01, 2012 | 64.53 | 64.75 | 63.16 | 63.32 | 922,617 | -1.85(-2.84%) |
May 31, 2012 | 64.62 | 65.68 | 64.17 | 65.17 | 1,137,123 | +0.55(+0.85%) |
May 30, 2012 | 65.73 | 65.92 | 64.62 | 64.62 | 860,324 | -1.33(-2.02%) |
May 29, 2012 | 65.21 | 66.08 | 64.95 | 65.95 | 882,408 | +1.20(+1.85%) |
May 25, 2012 | 64.55 | 65.33 | 64.30 | 64.75 | 1,108,061 | +0.33(+0.51%) |
May 24, 2012 | 64.78 | 65.36 | 63.62 | 64.42 | 1,412,059 | -0.30(-0.46%) |
May 23, 2012 | 65.64 | 65.80 | 64.23 | 64.72 | 1,415,799 | -1.29(-1.96%) |
May 22, 2012 | 67.26 | 67.63 | 65.70 | 66.02 | 943,488 | -1.13(-1.68%) |
May 21, 2012 | 66.03 | 67.34 | 65.61 | 67.14 | 763,370 | +1.33(+2.02%) |
May 18, 2012 | 65.08 | 66.12 | 65.08 | 65.81 | 779,632 | +0.91(+1.40%) |
May 17, 2012 | 66.03 | 66.51 | 64.89 | 64.91 | 708,837 | -1.19(-1.79%) |
May 16, 2012 | 65.85 | 66.56 | 65.06 | 66.09 | 826,701 | +0.64(+0.97%) |
May 15, 2012 | 65.48 | 66.50 | 65.31 | 65.46 | 1,084,857 | -0.16(-0.25%) |
May 14, 2012 | 63.47 | 66.31 | 63.29 | 65.62 | 1,366,662 | +1.40(+2.18%) |
May 11, 2012 | 62.76 | 64.58 | 62.45 | 64.22 | 958,519 | +0.98(+1.56%) |
May 10, 2012 | 61.26 | 63.41 | 61.26 | 63.24 | 1,453,960 | +2.15(+3.52%) |
May 09, 2012 | 61.80 | 61.97 | 60.39 | 61.09 | 1,519,609 | -1.64(-2.61%) |
May 08, 2012 | 69.92 | 69.92 | 60.96 | 62.73 | 2,936,815 | -10.28(-14.08%) |
May 07, 2012 | 73.66 | 74.39 | 72.65 | 73.01 | 462,228 | -0.70(-0.96%) |
May 04, 2012 | 73.96 | 74.28 | 73.50 | 73.71 | 260,490 | -0.49(-0.66%) |
May 03, 2012 | 74.87 | 75.17 | 74.17 | 74.20 | 409,927 | -0.79(-1.05%) |
May 02, 2012 | 75.37 | 75.62 | 74.63 | 74.99 | 215,247 | -0.65(-0.85%) |
May 01, 2012 | 74.96 | 76.32 | 74.78 | 75.64 | 399,311 | +0.63(+0.84%) |
Apr 30, 2012 | 75.53 | 75.53 | 74.90 | 75.01 | 350,054 | -0.99(-1.31%) |
Apr 27, 2012 | 75.30 | 76.15 | 74.81 | 76.01 | 478,804 | +0.90(+1.19%) |
Apr 26, 2012 | 75.11 | 75.17 | 74.86 | 75.11 | 631,358 | +0.02(+0.03%) |
Apr 25, 2012 | 75.79 | 75.85 | 74.89 | 75.09 | 605,240 | +0.08(+0.10%) |
Apr 24, 2012 | 75.39 | 75.76 | 74.70 | 75.01 | 399,303 | -0.41(-0.55%) |
Apr 23, 2012 | 75.46 | 75.53 | 74.68 | 75.43 | 376,066 | -0.81(-1.06%) |
Apr 20, 2012 | 76.14 | 77.05 | 75.79 | 76.24 | 510,489 | +0.54(+0.71%) |
Apr 19, 2012 | 77.76 | 77.77 | 75.57 | 75.70 | 738,920 | -2.21(-2.83%) |
Apr 18, 2012 | 79.06 | 79.06 | 77.52 | 77.91 | 652,172 | -2.93(-3.63%) |
Apr 17, 2012 | 80.00 | 81.04 | 79.76 | 80.84 | 233,810 | +1.32(+1.66%) |
Apr 16, 2012 | 79.57 | 79.87 | 78.95 | 79.52 | 180,192 | +0.28(+0.35%) |
Apr 13, 2012 | 80.07 | 80.36 | 79.24 | 79.24 | 216,560 | -0.90(-1.12%) |
Apr 12, 2012 | 79.86 | 80.52 | 79.59 | 80.14 | 187,947 | +0.43(+0.54%) |
Apr 11, 2012 | 78.58 | 79.95 | 78.58 | 79.70 | 360,217 | +1.60(+2.05%) |
Apr 10, 2012 | 78.59 | 78.70 | 77.83 | 78.10 | 650,703 | -0.55(-0.70%) |
Apr 09, 2012 | 79.34 | 79.69 | 78.51 | 78.65 | 301,406 | -1.80(-2.24%) |
Apr 05, 2012 | 80.77 | 80.82 | 80.20 | 80.45 | 262,353 | -0.68(-0.83%) |
Apr 04, 2012 | 81.78 | 81.89 | 80.99 | 81.13 | 275,648 | -1.33(-1.61%) |
Apr 03, 2012 | 82.52 | 82.89 | 82.08 | 82.46 | 483,808 | +0.09(+0.11%) |
Apr 02, 2012 | 81.76 | 82.77 | 81.33 | 82.37 | 401,688 | +0.66(+0.80%) |
Mar 30, 2012 | 81.52 | 82.00 | 81.35 | 81.72 | 802,804 | +0.46(+0.57%) |
Mar 29, 2012 | 80.78 | 81.35 | 80.78 | 81.25 | 461,131 | +0.00(+0.00%) |
Mar 28, 2012 | 81.25 | 81.52 | 81.05 | 81.25 | 563,700 | +0.01(+0.01%) |
Mar 27, 2012 | 81.53 | 81.53 | 81.18 | 81.24 | 446,753 | -0.11(-0.13%) |
Mar 26, 2012 | 81.32 | 81.50 | 81.00 | 81.35 | 1,034,398 | +0.51(+0.63%) |
Mar 23, 2012 | 80.96 | 81.04 | 80.49 | 80.84 | 513,756 | +0.03(+0.04%) |
Mar 22, 2012 | 80.55 | 81.13 | 80.55 | 80.81 | 661,057 | -0.19(-0.24%) |
Mar 21, 2012 | 80.95 | 81.33 | 80.83 | 81.00 | 561,838 | -0.01(-0.01%) |
Mar 20, 2012 | 81.01 | 81.70 | 80.92 | 81.01 | 711,443 | -0.68(-0.84%) |
Mar 19, 2012 | 82.12 | 82.55 | 81.67 | 81.70 | 477,806 | -0.97(-1.18%) |
Mar 16, 2012 | 82.94 | 83.34 | 82.60 | 82.67 | 427,353 | -0.64(-0.76%) |
Mar 15, 2012 | 82.92 | 83.31 | 82.32 | 83.31 | 229,421 | +0.46(+0.56%) |
Mar 14, 2012 | 83.39 | 83.44 | 82.26 | 82.85 | 179,966 | -0.58(-0.69%) |
Mar 13, 2012 | 82.46 | 83.44 | 82.10 | 83.42 | 215,726 | +1.30(+1.59%) |
Mar 12, 2012 | 81.76 | 82.32 | 81.48 | 82.12 | 177,338 | +0.50(+0.61%) |
Mar 09, 2012 | 81.15 | 82.38 | 80.86 | 81.62 | 181,145 | +0.67(+0.82%) |
Mar 08, 2012 | 80.84 | 81.44 | 80.36 | 80.95 | 285,878 | +0.97(+1.22%) |
Mar 07, 2012 | 79.05 | 80.24 | 78.86 | 79.98 | 235,736 | +1.08(+1.37%) |
Mar 06, 2012 | 78.73 | 79.32 | 78.62 | 78.90 | 270,227 | -0.43(-0.55%) |
Mar 05, 2012 | 79.46 | 79.71 | 78.99 | 79.33 | 170,643 | -0.34(-0.42%) |
Mar 02, 2012 | 80.14 | 80.20 | 79.57 | 79.67 | 214,671 | -0.45(-0.57%) |
Mar 01, 2012 | 80.30 | 80.30 | 79.41 | 80.13 | 301,356 | +0.41(+0.52%) |
Feb 29, 2012 | 79.65 | 80.16 | 79.20 | 79.71 | 469,390 | -0.41(-0.51%) |
Feb 28, 2012 | 79.68 | 80.18 | 79.35 | 80.12 | 291,620 | +0.37(+0.46%) |
Feb 27, 2012 | 79.05 | 80.07 | 78.74 | 79.75 | 287,459 | +0.32(+0.40%) |
Feb 24, 2012 | 80.17 | 80.17 | 78.75 | 79.43 | 281,028 | -0.76(-0.95%) |
Feb 23, 2012 | 78.49 | 80.23 | 78.25 | 80.19 | 519,346 | +1.60(+2.04%) |
Feb 22, 2012 | 77.09 | 79.23 | 77.00 | 78.59 | 744,002 | +1.31(+1.70%) |
Feb 21, 2012 | 75.96 | 77.59 | 75.82 | 77.28 | 523,601 | +1.37(+1.80%) |
Feb 17, 2012 | 76.11 | 76.19 | 75.70 | 75.91 | 329,130 | +0.18(+0.24%) |
Feb 16, 2012 | 74.67 | 75.80 | 74.65 | 75.73 | 465,338 | +0.98(+1.32%) |
Feb 15, 2012 | 75.75 | 75.88 | 74.60 | 74.74 | 315,634 | -0.78(-1.03%) |
Feb 14, 2012 | 75.83 | 75.99 | 75.08 | 75.53 | 318,726 | -0.38(-0.50%) |
Feb 13, 2012 | 76.49 | 76.79 | 75.80 | 75.90 | 405,977 | -0.07(-0.09%) |
Feb 10, 2012 | 76.33 | 76.48 | 75.94 | 75.97 | 331,953 | -0.72(-0.94%) |
Feb 09, 2012 | 78.13 | 78.36 | 76.60 | 76.69 | 477,174 | -1.33(-1.71%) |
Feb 08, 2012 | 77.29 | 78.22 | 77.08 | 78.02 | 493,792 | +0.66(+0.85%) |
Feb 07, 2012 | 80.80 | 80.85 | 76.36 | 77.37 | 1,169,921 | -3.90(-4.79%) |
Feb 06, 2012 | 81.60 | 81.82 | 81.22 | 81.26 | 498,647 | -0.68(-0.84%) |
Feb 03, 2012 | 82.01 | 82.39 | 81.76 | 81.95 | 477,334 | +0.25(+0.31%) |
Feb 02, 2012 | 80.92 | 81.98 | 80.67 | 81.70 | 462,931 | +0.89(+1.10%) |
Feb 01, 2012 | 80.33 | 80.90 | 80.17 | 80.81 | 379,131 | +0.95(+1.18%) |
Jan 31, 2012 | 80.05 | 80.05 | 79.59 | 79.86 | 636,808 | +0.10(+0.12%) |
Jan 30, 2012 | 79.35 | 80.01 | 79.16 | 79.77 | 428,332 | +0.05(+0.06%) |
Jan 27, 2012 | 79.87 | 79.96 | 79.44 | 79.72 | 553,068 | -0.41(-0.52%) |
Jan 26, 2012 | 79.96 | 80.18 | 79.20 | 80.14 | 418,099 | +0.35(+0.44%) |
Jan 25, 2012 | 78.51 | 79.92 | 78.51 | 79.79 | 287,767 | +1.32(+1.68%) |
Jan 24, 2012 | 77.73 | 78.57 | 77.68 | 78.47 | 266,682 | +0.44(+0.57%) |
Jan 23, 2012 | 78.48 | 79.08 | 77.89 | 78.02 | 287,934 | -0.48(-0.61%) |
Jan 20, 2012 | 78.78 | 79.11 | 78.04 | 78.51 | 223,121 | -0.16(-0.21%) |
Jan 19, 2012 | 77.38 | 78.68 | 77.25 | 78.67 | 249,266 | +1.27(+1.64%) |
Jan 18, 2012 | 76.91 | 77.45 | 76.55 | 77.40 | 252,165 | +0.50(+0.65%) |
Jan 17, 2012 | 76.59 | 77.28 | 76.59 | 76.89 | 341,629 | +0.92(+1.21%) |
Jan 13, 2012 | 75.56 | 76.06 | 75.42 | 75.98 | 239,917 | +0.00(+0.00%) |
Jan 12, 2012 | 75.59 | 76.01 | 75.19 | 75.98 | 329,370 | +0.62(+0.82%) |
Jan 11, 2012 | 74.76 | 75.40 | 74.59 | 75.36 | 335,486 | +0.55(+0.73%) |
Jan 10, 2012 | 74.50 | 74.86 | 73.90 | 74.81 | 511,816 | +0.97(+1.32%) |
Jan 09, 2012 | 73.30 | 73.88 | 72.77 | 73.84 | 299,540 | +0.64(+0.87%) |
Jan 06, 2012 | 72.60 | 73.36 | 72.29 | 73.20 | 269,283 | +0.52(+0.72%) |
Jan 05, 2012 | 72.37 | 72.72 | 71.73 | 72.68 | 283,360 | +0.17(+0.24%) |
Jan 04, 2012 | 72.47 | 72.61 | 72.05 | 72.51 | 336,042 | +0.34(+0.47%) |
Dec 30, 2011 | 71.68 | 72.33 | 71.68 | 72.17 | 203,786 | +0.26(+0.36%) |
Dec 29, 2011 | 71.57 | 71.99 | 71.47 | 71.91 | 262,369 | +0.34(+0.47%) |
Dec 28, 2011 | 71.87 | 72.00 | 70.74 | 71.57 | 216,678 | -0.41(-0.56%) |
Dec 27, 2011 | 71.92 | 72.09 | 71.70 | 71.98 | 144,399 | -0.12(-0.16%) |
Dec 23, 2011 | 71.65 | 72.11 | 71.53 | 72.09 | 195,265 | +1.88(+2.68%) |
Dec 21, 2011 | 69.88 | 70.21 | 68.95 | 70.21 | 264,492 | +0.05(+0.07%) |
Dec 20, 2011 | 68.75 | 70.39 | 68.75 | 70.16 | 370,267 | +2.31(+3.40%) |
Dec 19, 2011 | 68.29 | 68.69 | 67.72 | 67.86 | 406,169 | -0.40(-0.58%) |
Dec 16, 2011 | 68.55 | 68.85 | 67.83 | 68.25 | 409,808 | +0.37(+0.54%) |
Dec 15, 2011 | 68.41 | 68.73 | 67.69 | 67.89 | 551,283 | +0.09(+0.13%) |
Dec 14, 2011 | 68.30 | 68.42 | 67.56 | 67.80 | 591,092 | -0.67(-0.97%) |
Dec 13, 2011 | 69.08 | 69.59 | 68.16 | 68.47 | 407,146 | -0.38(-0.55%) |
Dec 12, 2011 | 68.50 | 68.88 | 68.28 | 68.84 | 521,437 | -0.33(-0.47%) |
Dec 09, 2011 | 68.13 | 69.32 | 67.96 | 69.17 | 310,626 | +1.25(+1.85%) |
Dec 08, 2011 | 68.61 | 68.81 | 67.73 | 67.92 | 451,365 | -1.00(-1.46%) |
Dec 07, 2011 | 68.52 | 69.11 | 68.06 | 68.92 | 501,984 | +0.14(+0.21%) |
Dec 06, 2011 | 69.71 | 69.71 | 68.08 | 68.77 | 519,153 | -0.95(-1.36%) |
Dec 05, 2011 | 69.05 | 69.97 | 68.75 | 69.72 | 571,816 | +1.59(+2.34%) |
Dec 02, 2011 | 68.21 | 68.62 | 67.50 | 68.13 | 1,151,641 | +0.32(+0.47%) |
Dec 01, 2011 | 67.29 | 68.67 | 66.95 | 67.81 | 578,566 | +0.42(+0.63%) |
Nov 30, 2011 | 67.06 | 67.47 | 66.13 | 67.39 | 655,993 | +2.42(+3.73%) |
Nov 29, 2011 | 64.99 | 65.45 | 64.45 | 64.96 | 281,474 | +0.09(+0.13%) |
Nov 28, 2011 | 63.90 | 64.93 | 63.73 | 64.88 | 399,802 | +2.05(+3.27%) |
Nov 25, 2011 | 63.02 | 63.58 | 62.78 | 62.82 | 175,317 | -0.23(-0.37%) |
Nov 23, 2011 | 64.15 | 64.31 | 63.04 | 63.05 | 480,357 | -2.04(-3.14%) |
Nov 22, 2011 | 65.03 | 65.58 | 64.79 | 65.10 | 697,869 | +0.04(+0.06%) |
Nov 21, 2011 | 64.74 | 65.24 | 64.62 | 65.06 | 833,332 | -0.44(-0.68%) |
Nov 18, 2011 | 65.13 | 65.57 | 64.63 | 65.50 | 652,941 | +0.70(+1.09%) |
Nov 17, 2011 | 64.61 | 65.47 | 64.44 | 64.80 | 674,356 | +0.09(+0.13%) |
Nov 16, 2011 | 64.53 | 65.72 | 64.53 | 64.71 | 554,178 | -0.87(-1.32%) |
Nov 15, 2011 | 64.13 | 65.66 | 64.07 | 65.58 | 406,377 | +1.19(+1.84%) |
Nov 14, 2011 | 65.18 | 65.18 | 64.18 | 64.40 | 265,607 | -1.10(-1.68%) |
Nov 11, 2011 | 65.11 | 65.75 | 65.04 | 65.49 | 287,084 | +0.81(+1.25%) |
Nov 10, 2011 | 64.09 | 64.86 | 63.52 | 64.68 | 546,473 | +1.26(+1.99%) |
Nov 09, 2011 | 64.39 | 64.50 | 63.32 | 63.42 | 658,136 | -2.16(-3.29%) |
Nov 08, 2011 | 64.45 | 65.71 | 64.35 | 65.58 | 452,530 | +1.20(+1.86%) |
Nov 07, 2011 | 63.88 | 64.48 | 63.17 | 64.39 | 505,583 | +0.30(+0.47%) |
Nov 04, 2011 | 62.66 | 64.14 | 62.50 | 64.09 | 524,659 | +0.95(+1.51%) |
Nov 03, 2011 | 62.65 | 63.28 | 62.10 | 63.13 | 752,995 | +0.93(+1.49%) |
Nov 02, 2011 | 62.46 | 62.62 | 61.42 | 62.21 | 629,383 | +0.53(+0.86%) |
Nov 01, 2011 | 63.06 | 63.50 | 61.64 | 61.68 | 671,575 | -2.81(-4.35%) |
Oct 31, 2011 | 65.38 | 65.38 | 64.43 | 64.48 | 495,161 | -1.12(-1.71%) |
Oct 28, 2011 | 65.03 | 67.17 | 65.03 | 65.60 | 799,017 | +2.25(+3.55%) |
Oct 27, 2011 | 62.35 | 63.76 | 62.34 | 63.35 | 568,117 | +2.24(+3.66%) |
Oct 26, 2011 | 61.60 | 62.20 | 60.85 | 61.12 | 593,270 | -0.04(-0.06%) |
Oct 25, 2011 | 62.41 | 62.51 | 61.06 | 61.15 | 517,936 | -1.57(-2.51%) |
Oct 24, 2011 | 62.25 | 63.03 | 61.99 | 62.73 | 472,910 | +0.66(+1.06%) |
Oct 21, 2011 | 62.06 | 62.29 | 61.45 | 62.07 | 485,657 | +0.93(+1.51%) |
Oct 20, 2011 | 60.71 | 61.30 | 60.17 | 61.15 | 373,845 | +0.41(+0.67%) |
Oct 19, 2011 | 61.05 | 61.48 | 60.61 | 60.74 | 334,220 | -0.40(-0.65%) |
Oct 18, 2011 | 60.12 | 61.36 | 59.42 | 61.14 | 463,264 | +1.19(+1.98%) |
Oct 17, 2011 | 61.57 | 61.57 | 59.81 | 59.95 | 541,740 | -1.65(-2.68%) |
Oct 14, 2011 | 61.31 | 61.65 | 61.09 | 61.60 | 339,045 | +0.95(+1.57%) |
Oct 13, 2011 | 60.95 | 61.15 | 60.20 | 60.64 | 380,359 | -0.64(-1.04%) |
Oct 12, 2011 | 60.95 | 61.51 | 60.95 | 61.28 | 394,319 | +0.49(+0.81%) |
Oct 11, 2011 | 60.53 | 60.93 | 60.34 | 60.79 | 267,178 | -0.02(-0.03%) |
Oct 10, 2011 | 60.40 | 60.82 | 60.10 | 60.81 | 460,108 | +1.24(+2.09%) |
Oct 07, 2011 | 60.07 | 60.34 | 59.30 | 59.56 | 423,057 | -0.37(-0.61%) |
Oct 06, 2011 | 59.26 | 59.95 | 59.00 | 59.93 | 833,724 | +0.28(+0.47%) |
Oct 05, 2011 | 58.53 | 60.02 | 58.28 | 59.65 | 653,852 | +1.18(+2.01%) |
Oct 04, 2011 | 56.42 | 58.50 | 56.42 | 58.47 | 781,942 | +1.33(+2.33%) |
Oct 03, 2011 | 59.44 | 59.57 | 57.10 | 57.14 | 717,881 | -1.94(-3.28%) |
Sep 30, 2011 | 60.19 | 60.72 | 59.08 | 59.08 | 596,287 | -1.59(-2.62%) |
Sep 29, 2011 | 60.82 | 61.04 | 59.59 | 60.67 | 678,914 | +0.78(+1.30%) |
Sep 28, 2011 | 61.77 | 61.89 | 59.83 | 59.89 | 431,037 | -1.73(-2.80%) |
Sep 27, 2011 | 61.68 | 62.59 | 61.34 | 61.62 | 487,376 | +0.86(+1.41%) |
Sep 26, 2011 | 59.95 | 60.78 | 59.08 | 60.76 | 591,410 | +1.34(+2.26%) |
Sep 23, 2011 | 58.65 | 59.74 | 58.43 | 59.42 | 332,474 | +0.53(+0.90%) |
Sep 22, 2011 | 59.58 | 60.20 | 58.29 | 58.89 | 511,770 | -1.88(-3.09%) |
Sep 21, 2011 | 62.91 | 63.13 | 60.76 | 60.77 | 424,096 | -2.08(-3.31%) |
Sep 20, 2011 | 63.50 | 64.05 | 62.76 | 62.85 | 235,314 | -0.43(-0.69%) |
Sep 19, 2011 | 63.38 | 63.66 | 62.59 | 63.29 | 355,984 | -0.94(-1.46%) |
Sep 16, 2011 | 63.85 | 64.22 | 63.23 | 64.22 | 524,701 | +0.72(+1.14%) |
Sep 15, 2011 | 62.90 | 63.50 | 62.54 | 63.50 | 416,549 | +1.26(+2.03%) |
Sep 14, 2011 | 60.97 | 62.75 | 60.12 | 62.24 | 600,819 | +1.54(+2.54%) |
Sep 13, 2011 | 60.45 | 60.90 | 60.12 | 60.69 | 538,031 | +0.35(+0.58%) |
Sep 12, 2011 | 58.95 | 60.34 | 58.78 | 60.34 | 544,655 | +0.78(+1.31%) |
Sep 09, 2011 | 60.93 | 60.93 | 59.12 | 59.56 | 580,802 | -1.67(-2.72%) |
Sep 08, 2011 | 62.43 | 62.53 | 60.83 | 61.23 | 610,041 | -1.49(-2.37%) |
Sep 07, 2011 | 61.97 | 62.72 | 61.81 | 62.72 | 456,760 | +1.39(+2.26%) |
Sep 06, 2011 | 59.95 | 61.43 | 59.26 | 61.33 | 559,293 | -0.07(-0.11%) |
Sep 02, 2011 | 62.32 | 63.48 | 61.38 | 61.40 | 349,089 | -2.08(-3.28%) |
Sep 01, 2011 | 64.83 | 65.09 | 63.44 | 63.48 | 424,096 | -1.03(-1.60%) |
Aug 31, 2011 | 64.24 | 64.87 | 64.02 | 64.51 | 407,350 | +0.50(+0.78%) |
Aug 30, 2011 | 63.84 | 64.39 | 63.14 | 64.01 | 353,582 | +0.01(+0.02%) |
Aug 29, 2011 | 63.13 | 64.00 | 62.96 | 64.00 | 651,219 | +0.77(+1.22%) |
Aug 26, 2011 | 61.94 | 63.25 | 61.18 | 63.23 | 367,982 | +0.95(+1.52%) |
Aug 25, 2011 | 63.15 | 63.37 | 62.11 | 62.28 | 469,966 | -0.62(-0.98%) |
Aug 24, 2011 | 62.22 | 63.10 | 61.81 | 62.90 | 978,850 | +0.66(+1.05%) |
Aug 23, 2011 | 60.90 | 62.26 | 60.53 | 62.24 | 864,517 | +1.63(+2.69%) |
Aug 22, 2011 | 60.79 | 61.55 | 60.43 | 60.61 | 421,658 | +0.51(+0.85%) |
Aug 19, 2011 | 59.89 | 60.82 | 59.83 | 60.10 | 644,330 | -0.43(-0.72%) |
Aug 18, 2011 | 63.50 | 63.61 | 60.15 | 60.54 | 713,347 | -4.22(-6.52%) |
Aug 17, 2011 | 65.05 | 65.52 | 64.39 | 64.76 | 371,645 | -0.17(-0.27%) |
Aug 16, 2011 | 64.62 | 65.73 | 64.07 | 64.94 | 975,084 | +0.12(+0.18%) |
Aug 15, 2011 | 64.58 | 64.86 | 64.04 | 64.82 | 310,226 | +0.55(+0.86%) |
Aug 12, 2011 | 63.84 | 64.66 | 63.01 | 64.27 | 552,457 | +1.03(+1.63%) |
Aug 11, 2011 | 62.58 | 63.74 | 61.70 | 63.24 | 875,855 | +0.95(+1.53%) |
Aug 10, 2011 | 63.25 | 64.10 | 62.04 | 62.28 | 895,158 | -2.13(-3.31%) |
Aug 09, 2011 | 66.37 | 65.65 | 61.93 | 64.41 | 1,017,472 | +0.55(+0.86%) |
Aug 08, 2011 | 66.37 | 66.71 | 63.79 | 63.87 | 1,180,306 | -3.93(-5.80%) |
Aug 05, 2011 | 67.12 | 67.99 | 66.06 | 67.80 | 999,652 | +1.18(+1.77%) |
Aug 04, 2011 | 66.45 | 67.65 | 66.26 | 66.62 | 807,864 | -0.59(-0.88%) |
Aug 03, 2011 | 67.43 | 67.87 | 66.17 | 67.21 | 773,102 | -0.07(-0.10%) |
Aug 02, 2011 | 68.59 | 69.06 | 67.28 | 67.28 | 589,776 | -1.52(-2.21%) |
Aug 01, 2011 | 70.48 | 70.52 | 68.45 | 68.80 | 558,435 | -1.17(-1.67%) |
Jul 29, 2011 | 70.00 | 70.59 | 69.27 | 69.97 | 493,232 | -0.35(-0.49%) |
Jul 28, 2011 | 69.95 | 70.67 | 69.95 | 70.32 | 358,146 | +0.14(+0.21%) |
Jul 27, 2011 | 71.33 | 71.38 | 70.17 | 70.17 | 438,453 | -1.33(-1.86%) |
Jul 26, 2011 | 71.45 | 71.73 | 71.18 | 71.50 | 219,787 | +0.03(+0.04%) |
Jul 25, 2011 | 71.33 | 72.00 | 71.19 | 71.47 | 178,230 | -0.34(-0.47%) |
Jul 22, 2011 | 71.82 | 71.91 | 71.74 | 71.81 | 159,339 | -0.33(-0.45%) |
Jul 21, 2011 | 71.69 | 72.43 | 71.52 | 72.14 | 377,643 | +0.75(+1.05%) |
Jul 20, 2011 | 71.58 | 71.69 | 71.02 | 71.39 | 336,456 | +0.02(+0.03%) |
Jul 19, 2011 | 71.04 | 71.51 | 70.86 | 71.37 | 207,160 | +0.65(+0.91%) |
Jul 18, 2011 | 71.68 | 71.78 | 70.65 | 70.72 | 189,929 | -1.17(-1.62%) |
Jul 15, 2011 | 72.24 | 72.35 | 71.55 | 71.89 | 186,437 | -0.05(-0.07%) |
Jul 14, 2011 | 72.94 | 73.20 | 71.83 | 71.94 | 281,617 | -0.96(-1.32%) |
Jul 13, 2011 | 73.09 | 73.40 | 72.72 | 72.90 | 248,210 | +0.14(+0.19%) |
Jul 12, 2011 | 72.51 | 73.14 | 72.39 | 72.77 | 249,090 | +0.01(+0.01%) |
Jul 11, 2011 | 72.58 | 72.88 | 72.56 | 72.76 | 341,037 | -0.58(-0.79%) |
Jul 08, 2011 | 73.29 | 73.56 | 72.92 | 73.34 | 174,139 | -0.72(-0.98%) |
Jul 07, 2011 | 73.91 | 74.17 | 73.90 | 74.06 | 242,553 | +0.68(+0.93%) |
Jul 06, 2011 | 72.73 | 73.42 | 72.73 | 73.37 | 342,581 | +0.46(+0.63%) |
Jul 05, 2011 | 73.29 | 73.29 | 72.75 | 72.91 | 169,136 | -0.55(-0.75%) |