Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 60.11 | 61.11 | 60.01 | 60.77 | 927,772 | +1.77(+3.00%) |
Jun 28, 2012 | 59.53 | 59.93 | 57.93 | 59.00 | 1,378,189 | -0.85(-1.42%) |
Jun 27, 2012 | 59.28 | 60.30 | 58.82 | 59.85 | 975,161 | +1.16(+1.98%) |
Jun 26, 2012 | 58.23 | 58.95 | 57.96 | 58.69 | 1,058,617 | +0.63(+1.09%) |
Jun 25, 2012 | 58.80 | 58.95 | 57.68 | 58.06 | 1,014,402 | -1.27(-2.14%) |
Jun 22, 2012 | 59.23 | 59.55 | 58.64 | 59.33 | 1,208,587 | +0.24(+0.41%) |
Jun 21, 2012 | 61.18 | 61.44 | 59.08 | 59.09 | 760,163 | -1.95(-3.19%) |
Jun 20, 2012 | 61.53 | 61.81 | 60.34 | 61.04 | 907,596 | -0.24(-0.39%) |
Jun 19, 2012 | 61.19 | 61.36 | 60.29 | 61.28 | 1,243,823 | +0.82(+1.36%) |
Jun 18, 2012 | 59.98 | 60.50 | 59.83 | 60.46 | 845,664 | +0.08(+0.13%) |
Jun 15, 2012 | 59.68 | 60.42 | 59.44 | 60.38 | 1,170,318 | +0.99(+1.67%) |
Jun 14, 2012 | 59.33 | 59.99 | 58.92 | 59.39 | 783,029 | +0.28(+0.47%) |
Jun 13, 2012 | 59.53 | 60.09 | 58.92 | 59.11 | 710,903 | -0.54(-0.91%) |
Jun 12, 2012 | 59.72 | 59.73 | 58.70 | 59.65 | 892,865 | +0.32(+0.54%) |
Jun 11, 2012 | 59.84 | 60.16 | 59.30 | 59.33 | 1,150,130 | -0.14(-0.24%) |
Jun 08, 2012 | 58.69 | 59.47 | 58.44 | 59.47 | 659,082 | +0.26(+0.44%) |
Jun 07, 2012 | 59.94 | 60.09 | 59.07 | 59.21 | 1,174,868 | -0.32(-0.54%) |
Jun 06, 2012 | 58.06 | 59.53 | 57.83 | 59.53 | 1,501,239 | +1.62(+2.80%) |
Jun 05, 2012 | 57.11 | 57.99 | 57.00 | 57.91 | 1,131,551 | +0.43(+0.75%) |
Jun 04, 2012 | 57.68 | 57.68 | 56.61 | 57.48 | 1,223,324 | -0.09(-0.16%) |
Jun 01, 2012 | 57.43 | 58.35 | 57.43 | 57.57 | 2,246,109 | -1.09(-1.86%) |
May 31, 2012 | 59.47 | 59.68 | 58.26 | 58.66 | 1,709,610 | -1.23(-2.05%) |
May 30, 2012 | 60.47 | 60.53 | 59.52 | 59.89 | 1,437,952 | -1.05(-1.72%) |
May 29, 2012 | 61.93 | 61.96 | 60.76 | 60.94 | 1,404,342 | -0.42(-0.68%) |
May 25, 2012 | 60.82 | 61.94 | 60.82 | 61.36 | 1,324,041 | +0.21(+0.34%) |
May 24, 2012 | 61.25 | 61.53 | 60.52 | 61.15 | 2,172,408 | +0.06(+0.10%) |
May 23, 2012 | 61.81 | 61.96 | 60.31 | 61.09 | 1,826,130 | -1.21(-1.94%) |
May 22, 2012 | 63.00 | 63.65 | 61.82 | 62.30 | 1,166,669 | -0.52(-0.83%) |
May 21, 2012 | 61.69 | 62.97 | 61.28 | 62.82 | 1,073,201 | +1.53(+2.50%) |
May 18, 2012 | 62.85 | 63.07 | 61.00 | 61.29 | 989,277 | -1.09(-1.75%) |
May 17, 2012 | 63.59 | 64.00 | 62.27 | 62.38 | 1,108,909 | -1.08(-1.70%) |
May 16, 2012 | 63.88 | 64.03 | 63.28 | 63.46 | 985,417 | -0.30(-0.47%) |
May 15, 2012 | 63.81 | 64.39 | 63.55 | 63.76 | 882,294 | -0.11(-0.17%) |
May 14, 2012 | 63.85 | 64.13 | 63.22 | 63.87 | 1,024,475 | -0.71(-1.10%) |
May 11, 2012 | 63.82 | 64.68 | 63.68 | 64.58 | 1,025,835 | +0.47(+0.73%) |
May 10, 2012 | 64.09 | 64.92 | 64.08 | 64.11 | 988,964 | +0.41(+0.64%) |
May 09, 2012 | 62.78 | 63.96 | 62.58 | 63.70 | 1,038,111 | +0.23(+0.36%) |
May 08, 2012 | 63.01 | 63.65 | 62.75 | 63.47 | 1,134,605 | -0.09(-0.14%) |
May 07, 2012 | 63.12 | 64.01 | 63.00 | 63.56 | 641,918 | +0.21(+0.33%) |
May 04, 2012 | 64.40 | 64.46 | 63.23 | 63.35 | 977,531 | -1.11(-1.72%) |
May 03, 2012 | 65.14 | 65.36 | 64.37 | 64.46 | 1,478,114 | -0.76(-1.17%) |
May 02, 2012 | 64.69 | 65.48 | 64.36 | 65.22 | 1,610,039 | +0.65(+1.01%) |
May 01, 2012 | 63.42 | 64.91 | 63.12 | 64.57 | 2,846,167 | +1.15(+1.81%) |
Apr 30, 2012 | 63.27 | 63.84 | 62.50 | 63.42 | 1,229,009 | +0.02(+0.03%) |
Apr 27, 2012 | 63.68 | 64.05 | 62.77 | 63.40 | 2,277,584 | -0.20(-0.31%) |
Apr 26, 2012 | 68.00 | 68.00 | 62.77 | 63.60 | 6,370,471 | -6.19(-8.87%) |
Apr 25, 2012 | 67.31 | 69.81 | 67.31 | 69.79 | 1,768,831 | +2.82(+4.21%) |
Apr 24, 2012 | 66.72 | 67.37 | 66.46 | 66.97 | 379,594 | +0.26(+0.39%) |
Apr 23, 2012 | 66.17 | 67.10 | 65.97 | 66.71 | 596,292 | -1.02(-1.51%) |
Apr 20, 2012 | 66.45 | 68.13 | 66.45 | 67.73 | 1,120,412 | +1.48(+2.23%) |
Apr 19, 2012 | 67.14 | 67.19 | 66.06 | 66.25 | 609,485 | -0.67(-1.00%) |
Apr 18, 2012 | 67.20 | 67.72 | 66.60 | 66.92 | 562,094 | -0.46(-0.68%) |
Apr 17, 2012 | 66.64 | 67.53 | 66.60 | 67.38 | 1,092,842 | +1.01(+1.52%) |
Apr 16, 2012 | 66.89 | 67.04 | 65.91 | 66.37 | 1,078,907 | -0.16(-0.24%) |
Apr 13, 2012 | 67.52 | 67.73 | 66.52 | 66.53 | 853,182 | -1.29(-1.90%) |
Apr 12, 2012 | 67.09 | 68.42 | 67.09 | 67.82 | 818,366 | +0.76(+1.13%) |
Apr 11, 2012 | 67.06 | 67.15 | 66.69 | 67.06 | 570,955 | +0.71(+1.07%) |
Apr 10, 2012 | 67.54 | 67.54 | 66.35 | 66.35 | 670,606 | -1.17(-1.73%) |
Apr 09, 2012 | 67.46 | 67.89 | 67.44 | 67.52 | 574,652 | -0.92(-1.34%) |
Apr 05, 2012 | 67.78 | 68.50 | 67.70 | 68.44 | 487,932 | +0.27(+0.40%) |
Apr 04, 2012 | 68.91 | 68.93 | 67.99 | 68.17 | 884,247 | -1.39(-2.00%) |
Apr 03, 2012 | 68.91 | 69.77 | 68.66 | 69.56 | 811,124 | +0.48(+0.69%) |
Apr 02, 2012 | 68.68 | 69.27 | 68.62 | 69.08 | 594,492 | +0.12(+0.17%) |
Mar 30, 2012 | 69.24 | 69.30 | 68.59 | 68.96 | 484,105 | +0.16(+0.23%) |
Mar 29, 2012 | 68.57 | 69.30 | 68.41 | 68.80 | 475,014 | -0.12(-0.17%) |
Mar 28, 2012 | 70.10 | 70.35 | 68.42 | 68.92 | 725,083 | -1.05(-1.50%) |
Mar 27, 2012 | 69.98 | 70.46 | 69.68 | 69.97 | 671,853 | +0.05(+0.07%) |
Mar 26, 2012 | 69.44 | 69.94 | 69.17 | 69.92 | 582,855 | +0.95(+1.38%) |
Mar 23, 2012 | 69.37 | 69.58 | 68.47 | 68.97 | 671,212 | -0.23(-0.33%) |
Mar 22, 2012 | 69.34 | 69.55 | 68.61 | 69.20 | 812,683 | -0.69(-0.99%) |
Mar 21, 2012 | 70.16 | 70.16 | 69.10 | 69.89 | 738,435 | -0.32(-0.46%) |
Mar 20, 2012 | 70.06 | 70.22 | 69.48 | 70.21 | 747,185 | -0.33(-0.47%) |
Mar 19, 2012 | 70.09 | 70.74 | 69.78 | 70.54 | 682,316 | -0.03(-0.04%) |
Mar 16, 2012 | 70.95 | 71.00 | 70.33 | 70.57 | 1,056,078 | -0.23(-0.32%) |
Mar 15, 2012 | 69.55 | 70.82 | 69.10 | 70.80 | 811,233 | +1.15(+1.65%) |
Mar 14, 2012 | 69.07 | 70.36 | 69.07 | 69.65 | 1,102,305 | +0.58(+0.84%) |
Mar 13, 2012 | 68.09 | 69.11 | 67.50 | 69.07 | 822,850 | +1.72(+2.55%) |
Mar 12, 2012 | 67.74 | 68.21 | 67.24 | 67.35 | 909,784 | +0.18(+0.27%) |
Mar 09, 2012 | 67.19 | 68.41 | 67.06 | 67.17 | 881,100 | +0.11(+0.16%) |
Mar 08, 2012 | 65.93 | 67.15 | 65.71 | 67.06 | 772,491 | +1.63(+2.49%) |
Mar 07, 2012 | 64.65 | 65.66 | 64.65 | 65.43 | 1,114,629 | +0.95(+1.47%) |
Mar 06, 2012 | 65.19 | 65.27 | 64.30 | 64.48 | 1,131,913 | -1.41(-2.14%) |
Mar 05, 2012 | 65.88 | 66.22 | 65.36 | 65.89 | 1,001,696 | -0.31(-0.47%) |
Mar 02, 2012 | 65.79 | 66.56 | 65.77 | 66.20 | 811,706 | +0.28(+0.42%) |
Mar 01, 2012 | 65.14 | 66.02 | 65.14 | 65.92 | 631,484 | +0.67(+1.03%) |
Feb 29, 2012 | 66.37 | 66.45 | 65.11 | 65.25 | 962,949 | -1.15(-1.73%) |
Feb 28, 2012 | 66.55 | 67.07 | 66.20 | 66.40 | 589,518 | -0.05(-0.08%) |
Feb 27, 2012 | 65.89 | 66.56 | 65.37 | 66.45 | 498,871 | -0.11(-0.17%) |
Feb 24, 2012 | 66.16 | 66.89 | 65.91 | 66.56 | 403,893 | +0.57(+0.86%) |
Feb 23, 2012 | 65.63 | 66.15 | 65.15 | 65.99 | 468,381 | +0.17(+0.26%) |
Feb 22, 2012 | 66.01 | 66.63 | 65.69 | 65.82 | 639,620 | -0.28(-0.42%) |
Feb 21, 2012 | 66.67 | 66.88 | 65.89 | 66.10 | 519,125 | -0.34(-0.51%) |
Feb 17, 2012 | 67.24 | 67.42 | 66.37 | 66.44 | 468,996 | -0.66(-0.98%) |
Feb 16, 2012 | 66.20 | 67.48 | 66.06 | 67.10 | 745,582 | +0.97(+1.47%) |
Feb 15, 2012 | 65.85 | 67.00 | 65.70 | 66.13 | 683,838 | +0.36(+0.55%) |
Feb 14, 2012 | 65.25 | 66.26 | 64.84 | 65.77 | 840,049 | +0.65(+1.00%) |
Feb 13, 2012 | 65.80 | 66.27 | 65.02 | 65.12 | 1,151,900 | +0.39(+0.60%) |
Feb 10, 2012 | 64.39 | 65.27 | 64.22 | 64.73 | 1,010,642 | -0.14(-0.22%) |
Feb 09, 2012 | 66.58 | 66.59 | 64.80 | 64.87 | 1,110,850 | -1.38(-2.08%) |
Feb 08, 2012 | 67.48 | 67.59 | 65.71 | 66.25 | 1,225,885 | -1.25(-1.85%) |
Feb 07, 2012 | 67.42 | 67.82 | 66.78 | 67.50 | 652,349 | -0.21(-0.31%) |
Feb 06, 2012 | 67.31 | 68.09 | 66.94 | 67.71 | 529,623 | -0.06(-0.09%) |
Feb 03, 2012 | 67.49 | 68.35 | 67.41 | 67.77 | 689,547 | +0.82(+1.22%) |
Feb 02, 2012 | 66.76 | 67.47 | 66.38 | 66.95 | 821,457 | +0.23(+0.34%) |
Feb 01, 2012 | 66.35 | 67.00 | 66.13 | 66.72 | 1,345,705 | +0.85(+1.29%) |
Jan 31, 2012 | 65.80 | 66.43 | 65.02 | 65.87 | 1,303,480 | +0.31(+0.47%) |
Jan 30, 2012 | 65.34 | 65.74 | 64.93 | 65.56 | 1,139,380 | -0.53(-0.80%) |
Jan 27, 2012 | 66.96 | 67.31 | 65.76 | 66.09 | 1,722,411 | -1.21(-1.80%) |
Jan 26, 2012 | 70.41 | 70.41 | 65.00 | 67.30 | 3,503,579 | -1.94(-2.80%) |
Jan 25, 2012 | 68.56 | 70.12 | 68.56 | 69.24 | 1,573,966 | +0.73(+1.07%) |
Jan 24, 2012 | 68.30 | 69.24 | 68.04 | 68.51 | 1,131,357 | -0.07(-0.10%) |
Jan 23, 2012 | 69.10 | 69.65 | 68.19 | 68.58 | 1,274,363 | -0.52(-0.75%) |
Jan 20, 2012 | 71.04 | 71.05 | 68.36 | 69.10 | 1,969,324 | -2.60(-3.63%) |
Jan 19, 2012 | 70.94 | 71.92 | 70.77 | 71.70 | 889,866 | +1.06(+1.50%) |
Jan 18, 2012 | 70.20 | 70.77 | 69.42 | 70.64 | 621,524 | +0.24(+0.34%) |
Jan 17, 2012 | 70.84 | 71.47 | 70.34 | 70.40 | 574,630 | +0.35(+0.50%) |
Jan 13, 2012 | 71.10 | 71.10 | 69.97 | 70.05 | 904,408 | -1.65(-2.30%) |
Jan 12, 2012 | 69.59 | 71.95 | 69.13 | 71.70 | 1,452,090 | +2.24(+3.22%) |
Jan 11, 2012 | 69.20 | 69.84 | 69.15 | 69.46 | 599,178 | -0.05(-0.07%) |
Jan 10, 2012 | 69.98 | 69.98 | 68.70 | 69.51 | 1,159,572 | +0.42(+0.61%) |
Jan 09, 2012 | 68.94 | 69.67 | 68.67 | 69.09 | 962,121 | +0.19(+0.28%) |
Jan 06, 2012 | 68.54 | 69.05 | 67.85 | 68.90 | 676,725 | +0.35(+0.51%) |
Jan 05, 2012 | 67.97 | 68.64 | 67.54 | 68.55 | 1,401,263 | +0.28(+0.41%) |
Jan 04, 2012 | 68.97 | 69.11 | 68.19 | 68.27 | 1,167,414 | +1.14(+1.70%) |
Dec 30, 2011 | 66.83 | 67.82 | 66.83 | 67.13 | 863,181 | +0.30(+0.45%) |
Dec 29, 2011 | 65.91 | 66.88 | 65.54 | 66.83 | 426,340 | +1.06(+1.61%) |
Dec 28, 2011 | 66.52 | 66.57 | 65.49 | 65.77 | 492,423 | -0.91(-1.36%) |
Dec 27, 2011 | 66.03 | 66.88 | 66.01 | 66.68 | 344,452 | +0.47(+0.71%) |
Dec 23, 2011 | 65.94 | 66.27 | 65.66 | 66.21 | 326,963 | +1.00(+1.53%) |
Dec 21, 2011 | 65.11 | 65.44 | 64.63 | 65.21 | 674,235 | +0.19(+0.29%) |
Dec 20, 2011 | 64.43 | 65.41 | 64.18 | 65.02 | 706,233 | +1.82(+2.88%) |
Dec 19, 2011 | 63.66 | 63.98 | 63.04 | 63.20 | 729,283 | +0.01(+0.02%) |
Dec 16, 2011 | 64.12 | 64.26 | 63.03 | 63.19 | 1,387,401 | -0.37(-0.58%) |
Dec 15, 2011 | 63.93 | 64.01 | 63.42 | 63.56 | 599,557 | +0.47(+0.74%) |
Dec 14, 2011 | 63.72 | 63.86 | 63.03 | 63.09 | 960,010 | -0.93(-1.45%) |
Dec 13, 2011 | 65.00 | 65.29 | 63.63 | 64.02 | 1,213,700 | -0.73(-1.13%) |
Dec 12, 2011 | 63.90 | 64.78 | 63.57 | 64.75 | 1,239,588 | +0.33(+0.51%) |
Dec 09, 2011 | 63.53 | 64.73 | 63.31 | 64.42 | 716,661 | +1.35(+2.14%) |
Dec 08, 2011 | 64.18 | 64.41 | 62.94 | 63.07 | 1,018,227 | -1.47(-2.28%) |
Dec 07, 2011 | 64.50 | 64.89 | 63.60 | 64.54 | 765,644 | +0.11(+0.17%) |
Dec 06, 2011 | 64.40 | 64.76 | 63.86 | 64.43 | 1,060,255 | +0.25(+0.39%) |
Dec 05, 2011 | 64.17 | 64.50 | 63.67 | 64.18 | 1,067,758 | +1.35(+2.15%) |
Dec 02, 2011 | 63.85 | 64.74 | 62.47 | 62.83 | 1,610,930 | -0.23(-0.36%) |
Dec 01, 2011 | 61.94 | 63.68 | 61.87 | 63.06 | 1,066,779 | +0.83(+1.33%) |
Nov 30, 2011 | 61.17 | 62.36 | 61.01 | 62.23 | 1,425,075 | +3.24(+5.49%) |
Nov 29, 2011 | 58.82 | 59.83 | 58.62 | 58.99 | 978,732 | +0.35(+0.60%) |
Nov 28, 2011 | 58.64 | 59.28 | 58.12 | 58.64 | 1,029,828 | +1.77(+3.11%) |
Nov 25, 2011 | 56.45 | 57.50 | 56.29 | 56.87 | 644,235 | +0.34(+0.60%) |
Nov 23, 2011 | 57.11 | 57.25 | 56.38 | 56.53 | 921,185 | -1.12(-1.94%) |
Nov 22, 2011 | 57.34 | 58.28 | 56.87 | 57.65 | 1,109,145 | +0.36(+0.63%) |
Nov 21, 2011 | 57.17 | 57.64 | 56.71 | 57.29 | 1,038,532 | -0.76(-1.31%) |
Nov 18, 2011 | 58.88 | 58.92 | 58.00 | 58.05 | 642,995 | -0.53(-0.90%) |
Nov 17, 2011 | 59.78 | 59.78 | 58.27 | 58.58 | 1,050,619 | -1.25(-2.09%) |
Nov 16, 2011 | 59.16 | 60.77 | 58.90 | 59.83 | 1,654,669 | -0.77(-1.27%) |
Nov 15, 2011 | 56.76 | 61.15 | 56.57 | 60.60 | 3,035,356 | +3.55(+6.22%) |
Nov 14, 2011 | 57.39 | 57.95 | 56.80 | 57.05 | 637,336 | -0.85(-1.47%) |
Nov 11, 2011 | 57.77 | 58.38 | 57.74 | 57.90 | 412,630 | +0.99(+1.74%) |
Nov 10, 2011 | 57.12 | 57.53 | 56.41 | 56.91 | 772,176 | +0.52(+0.92%) |
Nov 09, 2011 | 57.56 | 57.88 | 56.15 | 56.39 | 1,039,244 | -2.65(-4.49%) |
Nov 08, 2011 | 58.37 | 59.11 | 57.90 | 59.04 | 847,184 | +0.86(+1.48%) |
Nov 07, 2011 | 58.11 | 58.27 | 56.90 | 58.18 | 875,010 | +0.20(+0.34%) |
Nov 04, 2011 | 56.65 | 58.72 | 56.57 | 57.98 | 1,578,928 | +0.87(+1.52%) |
Nov 03, 2011 | 56.97 | 57.11 | 56.05 | 57.11 | 1,441,130 | +0.90(+1.60%) |
Nov 02, 2011 | 56.84 | 56.99 | 55.99 | 56.21 | 1,400,783 | +0.23(+0.41%) |
Nov 01, 2011 | 56.79 | 57.17 | 55.81 | 55.98 | 2,102,816 | -2.74(-4.67%) |
Oct 31, 2011 | 59.58 | 59.91 | 58.69 | 58.72 | 1,572,002 | -1.85(-3.05%) |
Oct 28, 2011 | 59.01 | 62.44 | 57.87 | 60.57 | 2,788,215 | +1.05(+1.76%) |
Oct 27, 2011 | 59.56 | 59.91 | 57.57 | 59.52 | 2,034,181 | +2.68(+4.71%) |
Oct 26, 2011 | 58.21 | 58.56 | 56.71 | 56.84 | 1,855,271 | -0.76(-1.32%) |
Oct 25, 2011 | 59.48 | 59.48 | 57.43 | 57.60 | 1,387,418 | -1.91(-3.21%) |
Oct 24, 2011 | 57.57 | 59.72 | 57.57 | 59.51 | 1,108,967 | +1.83(+3.17%) |
Oct 21, 2011 | 56.65 | 57.94 | 56.31 | 57.68 | 960,928 | +1.80(+3.22%) |
Oct 20, 2011 | 55.94 | 56.31 | 55.20 | 55.88 | 967,747 | -0.12(-0.21%) |
Oct 19, 2011 | 56.20 | 56.99 | 55.94 | 56.00 | 1,244,856 | +0.05(+0.09%) |
Oct 18, 2011 | 55.07 | 56.76 | 54.43 | 55.95 | 1,214,493 | +0.99(+1.80%) |
Oct 17, 2011 | 56.57 | 56.57 | 54.61 | 54.96 | 1,058,900 | -1.59(-2.81%) |
Oct 14, 2011 | 56.76 | 56.99 | 56.03 | 56.55 | 804,336 | +0.59(+1.05%) |
Oct 13, 2011 | 55.81 | 56.30 | 55.35 | 55.96 | 1,357,939 | +0.02(+0.04%) |
Oct 12, 2011 | 56.53 | 56.79 | 55.92 | 55.94 | 1,230,175 | -0.36(-0.64%) |
Oct 11, 2011 | 56.54 | 57.41 | 56.10 | 56.30 | 1,190,451 | -0.66(-1.16%) |
Oct 10, 2011 | 56.01 | 57.15 | 55.71 | 56.96 | 1,411,457 | +2.01(+3.66%) |
Oct 07, 2011 | 54.80 | 56.00 | 54.19 | 54.95 | 2,050,094 | +0.37(+0.68%) |
Oct 06, 2011 | 53.22 | 55.09 | 53.20 | 54.58 | 2,120,677 | +1.20(+2.25%) |
Oct 05, 2011 | 51.92 | 55.07 | 51.92 | 53.38 | 2,302,038 | +1.42(+2.73%) |
Oct 04, 2011 | 49.00 | 51.98 | 48.72 | 51.96 | 1,521,944 | +1.86(+3.71%) |
Oct 03, 2011 | 51.70 | 52.17 | 49.94 | 50.10 | 1,859,754 | -2.06(-3.95%) |
Sep 30, 2011 | 51.74 | 53.29 | 51.46 | 52.16 | 1,567,396 | +0.06(+0.12%) |
Sep 29, 2011 | 53.17 | 53.30 | 51.10 | 52.10 | 1,458,069 | +0.00(+0.00%) |
Sep 28, 2011 | 54.07 | 54.20 | 52.04 | 52.10 | 1,886,232 | -2.17(-4.00%) |
Sep 27, 2011 | 52.33 | 55.13 | 52.27 | 54.27 | 2,379,830 | +3.14(+6.14%) |
Sep 26, 2011 | 50.29 | 51.17 | 49.68 | 51.13 | 1,093,792 | +1.28(+2.57%) |
Sep 23, 2011 | 49.47 | 50.46 | 49.40 | 49.85 | 1,516,664 | +0.22(+0.44%) |
Sep 22, 2011 | 49.73 | 50.48 | 49.16 | 49.63 | 1,868,135 | -1.33(-2.61%) |
Sep 21, 2011 | 53.38 | 53.40 | 50.95 | 50.96 | 1,179,147 | -2.33(-4.37%) |
Sep 20, 2011 | 52.72 | 54.00 | 52.72 | 53.29 | 1,562,455 | +0.85(+1.62%) |
Sep 19, 2011 | 52.89 | 52.93 | 51.91 | 52.44 | 1,614,141 | -1.44(-2.67%) |
Sep 16, 2011 | 54.01 | 54.36 | 53.52 | 53.88 | 1,390,895 | +0.19(+0.35%) |
Sep 15, 2011 | 53.25 | 53.92 | 52.29 | 53.69 | 2,207,186 | +1.17(+2.23%) |
Sep 14, 2011 | 51.61 | 53.20 | 50.82 | 52.52 | 2,124,813 | +1.29(+2.52%) |
Sep 13, 2011 | 51.41 | 51.51 | 50.74 | 51.23 | 1,549,252 | +0.06(+0.12%) |
Sep 12, 2011 | 50.88 | 51.30 | 50.11 | 51.17 | 1,802,835 | -0.39(-0.76%) |
Sep 09, 2011 | 53.31 | 53.31 | 51.44 | 51.56 | 1,404,209 | -2.25(-4.18%) |
Sep 08, 2011 | 54.45 | 54.92 | 53.57 | 53.81 | 1,145,596 | -1.05(-1.91%) |
Sep 07, 2011 | 54.08 | 55.04 | 53.69 | 54.86 | 2,054,602 | +1.61(+3.02%) |
Sep 06, 2011 | 51.87 | 53.42 | 51.64 | 53.25 | 1,454,659 | -0.13(-0.24%) |
Sep 02, 2011 | 53.59 | 54.59 | 53.19 | 53.38 | 1,524,084 | -1.87(-3.38%) |
Sep 01, 2011 | 56.73 | 56.73 | 55.04 | 55.25 | 2,250,620 | -1.71(-3.00%) |
Aug 31, 2011 | 57.22 | 57.63 | 56.28 | 56.96 | 1,191,628 | +0.19(+0.33%) |
Aug 30, 2011 | 57.29 | 57.46 | 56.04 | 56.77 | 1,317,867 | -0.37(-0.65%) |
Aug 29, 2011 | 55.96 | 57.14 | 55.96 | 57.14 | 1,307,234 | +1.53(+2.75%) |
Aug 26, 2011 | 53.93 | 55.77 | 52.76 | 55.61 | 1,861,351 | +1.41(+2.60%) |
Aug 25, 2011 | 55.35 | 55.51 | 53.61 | 54.20 | 1,198,171 | -1.00(-1.81%) |
Aug 24, 2011 | 54.61 | 55.21 | 53.90 | 55.20 | 1,586,783 | +0.58(+1.06%) |
Aug 23, 2011 | 52.68 | 54.66 | 52.32 | 54.62 | 1,223,883 | +2.15(+4.10%) |
Aug 22, 2011 | 53.54 | 53.74 | 52.28 | 52.47 | 796,629 | -0.01(-0.02%) |
Aug 19, 2011 | 52.38 | 53.38 | 52.06 | 52.48 | 1,453,763 | -0.53(-1.00%) |
Aug 18, 2011 | 55.04 | 55.05 | 52.52 | 53.01 | 1,968,431 | -3.39(-6.01%) |
Aug 17, 2011 | 57.38 | 57.79 | 55.91 | 56.40 | 1,468,107 | -0.63(-1.10%) |
Aug 16, 2011 | 56.29 | 57.23 | 55.91 | 57.03 | 1,381,904 | +0.38(+0.67%) |
Aug 15, 2011 | 55.42 | 56.87 | 55.02 | 56.65 | 2,277,499 | +1.21(+2.18%) |
Aug 12, 2011 | 54.60 | 55.82 | 54.20 | 55.44 | 1,169,826 | +1.25(+2.31%) |
Aug 11, 2011 | 52.03 | 54.91 | 51.92 | 54.19 | 2,520,974 | +2.51(+4.86%) |
Aug 10, 2011 | 54.50 | 54.96 | 51.49 | 51.68 | 4,214,564 | -3.74(-6.75%) |
Aug 09, 2011 | 56.70 | 55.53 | 52.53 | 55.42 | 2,146,572 | +2.76(+5.24%) |
Aug 08, 2011 | 56.70 | 57.51 | 52.55 | 52.66 | 2,056,767 | -5.25(-9.07%) |
Aug 05, 2011 | 57.52 | 59.38 | 56.66 | 57.91 | 3,002,651 | +0.91(+1.60%) |
Aug 04, 2011 | 59.53 | 59.96 | 56.81 | 57.00 | 1,985,306 | -3.11(-5.17%) |
Aug 03, 2011 | 60.55 | 60.84 | 58.73 | 60.11 | 1,655,849 | -0.32(-0.53%) |
Aug 02, 2011 | 59.99 | 61.23 | 59.99 | 60.43 | 2,352,856 | +0.05(+0.08%) |
Aug 01, 2011 | 62.61 | 63.10 | 59.96 | 60.38 | 1,808,653 | -2.38(-3.79%) |
Jul 29, 2011 | 61.68 | 63.16 | 61.00 | 62.76 | 1,870,657 | +0.76(+1.23%) |
Jul 28, 2011 | 63.77 | 64.21 | 61.71 | 62.00 | 4,272,573 | -5.12(-7.63%) |
Jul 27, 2011 | 68.25 | 68.49 | 67.03 | 67.12 | 2,092,994 | -1.45(-2.11%) |
Jul 26, 2011 | 70.35 | 70.35 | 68.51 | 68.57 | 599,737 | -1.62(-2.31%) |
Jul 25, 2011 | 70.25 | 70.50 | 69.97 | 70.19 | 465,888 | -0.73(-1.03%) |
Jul 22, 2011 | 71.18 | 71.20 | 70.85 | 70.92 | 484,879 | -0.36(-0.51%) |
Jul 21, 2011 | 70.65 | 71.33 | 70.51 | 71.28 | 746,304 | +1.09(+1.55%) |
Jul 20, 2011 | 70.90 | 70.90 | 70.04 | 70.19 | 492,735 | -0.73(-1.03%) |
Jul 19, 2011 | 70.44 | 70.98 | 69.91 | 70.92 | 719,453 | +1.31(+1.88%) |
Jul 18, 2011 | 70.08 | 70.30 | 69.16 | 69.61 | 389,132 | -0.78(-1.11%) |
Jul 15, 2011 | 70.36 | 70.59 | 69.90 | 70.39 | 473,046 | +0.34(+0.49%) |
Jul 14, 2011 | 71.03 | 71.23 | 69.94 | 70.05 | 734,260 | -0.74(-1.05%) |
Jul 13, 2011 | 70.72 | 71.39 | 70.53 | 70.79 | 670,356 | +0.51(+0.73%) |
Jul 12, 2011 | 70.23 | 71.15 | 70.22 | 70.28 | 857,181 | -0.44(-0.62%) |
Jul 11, 2011 | 70.71 | 71.30 | 70.29 | 70.72 | 1,227,643 | -0.05(-0.07%) |
Jul 08, 2011 | 70.40 | 70.91 | 70.40 | 70.77 | 694,778 | -0.59(-0.83%) |
Jul 07, 2011 | 71.20 | 71.58 | 71.07 | 71.36 | 593,531 | +0.37(+0.52%) |
Jul 06, 2011 | 70.61 | 71.00 | 70.36 | 70.99 | 688,576 | +0.37(+0.52%) |
Jul 05, 2011 | 70.66 | 70.89 | 70.35 | 70.62 | 611,007 | -0.25(-0.35%) |