Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 68.60 | 69.26 | 68.37 | 69.20 | 380,838 | +0.59(+0.87%) |
Apr 27, 2012 | 68.26 | 68.93 | 67.96 | 68.60 | 385,976 | +0.35(+0.51%) |
Apr 26, 2012 | 66.95 | 68.43 | 66.80 | 68.26 | 505,130 | +1.32(+1.97%) |
Apr 25, 2012 | 66.84 | 66.94 | 66.28 | 66.94 | 203,489 | +0.50(+0.75%) |
Apr 24, 2012 | 66.39 | 66.66 | 66.21 | 66.44 | 199,021 | +0.04(+0.07%) |
Apr 23, 2012 | 66.72 | 66.72 | 65.86 | 66.40 | 164,276 | -0.67(-1.00%) |
Apr 20, 2012 | 66.89 | 67.38 | 66.68 | 67.07 | 294,518 | +0.51(+0.76%) |
Apr 19, 2012 | 65.80 | 66.75 | 65.80 | 66.56 | 230,955 | +0.91(+1.39%) |
Apr 18, 2012 | 65.56 | 65.95 | 65.27 | 65.65 | 316,891 | -0.35(-0.52%) |
Apr 17, 2012 | 66.27 | 66.33 | 65.71 | 66.00 | 407,824 | +0.10(+0.15%) |
Apr 16, 2012 | 65.84 | 66.69 | 65.77 | 65.90 | 456,730 | +0.14(+0.22%) |
Apr 13, 2012 | 66.62 | 67.30 | 65.76 | 65.76 | 190,503 | -0.90(-1.34%) |
Apr 12, 2012 | 66.47 | 66.93 | 65.91 | 66.65 | 313,342 | +0.35(+0.53%) |
Apr 11, 2012 | 66.15 | 66.35 | 65.85 | 66.30 | 280,332 | +0.50(+0.75%) |
Apr 10, 2012 | 66.13 | 66.51 | 65.78 | 65.80 | 252,145 | -0.26(-0.39%) |
Apr 09, 2012 | 66.33 | 66.52 | 65.86 | 66.06 | 123,077 | -0.66(-0.98%) |
Apr 05, 2012 | 66.72 | 66.99 | 66.42 | 66.72 | 168,020 | -0.21(-0.32%) |
Apr 04, 2012 | 66.69 | 67.32 | 66.56 | 66.93 | 289,625 | -0.17(-0.25%) |
Apr 03, 2012 | 67.07 | 67.61 | 66.52 | 67.10 | 204,576 | -0.18(-0.26%) |
Apr 02, 2012 | 67.42 | 67.84 | 66.69 | 67.27 | 420,871 | +0.14(+0.21%) |
Mar 30, 2012 | 67.18 | 67.81 | 66.86 | 67.13 | 301,010 | +0.19(+0.29%) |
Mar 29, 2012 | 66.13 | 67.06 | 65.82 | 66.94 | 293,516 | +0.43(+0.65%) |
Mar 28, 2012 | 66.16 | 66.51 | 65.92 | 66.50 | 453,676 | +0.52(+0.79%) |
Mar 27, 2012 | 66.36 | 66.52 | 65.95 | 65.98 | 816,731 | -0.36(-0.55%) |
Mar 26, 2012 | 65.61 | 66.45 | 65.61 | 66.34 | 287,545 | +0.74(+1.12%) |
Mar 23, 2012 | 65.38 | 65.70 | 64.86 | 65.61 | 268,878 | +0.77(+1.19%) |
Mar 22, 2012 | 65.55 | 65.55 | 64.82 | 64.84 | 267,623 | -0.65(-0.99%) |
Mar 21, 2012 | 66.16 | 66.26 | 65.45 | 65.48 | 85,080 | -0.64(-0.97%) |
Mar 20, 2012 | 65.70 | 66.27 | 65.55 | 66.12 | 258,841 | -0.02(-0.03%) |
Mar 19, 2012 | 65.97 | 66.35 | 65.83 | 66.14 | 237,815 | +0.23(+0.35%) |
Mar 16, 2012 | 66.32 | 66.32 | 65.62 | 65.91 | 330,023 | -0.24(-0.36%) |
Mar 15, 2012 | 66.61 | 66.68 | 65.88 | 66.15 | 576,413 | -0.69(-1.03%) |
Mar 14, 2012 | 66.53 | 66.95 | 66.11 | 66.84 | 279,266 | +0.27(+0.40%) |
Mar 13, 2012 | 64.66 | 66.58 | 64.14 | 66.57 | 560,976 | +2.10(+3.26%) |
Mar 12, 2012 | 64.62 | 65.21 | 64.31 | 64.47 | 161,748 | -0.28(-0.44%) |
Mar 09, 2012 | 63.89 | 64.75 | 63.89 | 64.75 | 215,807 | +0.81(+1.27%) |
Mar 08, 2012 | 63.82 | 64.32 | 63.65 | 63.94 | 262,639 | +0.22(+0.35%) |
Mar 07, 2012 | 63.82 | 63.82 | 63.02 | 63.72 | 168,679 | +0.00(+0.00%) |
Mar 06, 2012 | 64.34 | 64.37 | 63.67 | 63.72 | 399,519 | -0.87(-1.34%) |
Mar 05, 2012 | 63.28 | 64.64 | 63.09 | 64.59 | 265,800 | +1.26(+1.99%) |
Mar 02, 2012 | 63.59 | 63.84 | 63.29 | 63.32 | 257,227 | +0.01(+0.01%) |
Mar 01, 2012 | 64.04 | 64.11 | 63.10 | 63.32 | 375,924 | -0.24(-0.38%) |
Feb 29, 2012 | 63.55 | 64.14 | 63.24 | 63.55 | 285,600 | +0.04(+0.06%) |
Feb 28, 2012 | 64.63 | 64.63 | 63.26 | 63.52 | 253,340 | -1.02(-1.57%) |
Feb 27, 2012 | 64.23 | 64.90 | 64.03 | 64.53 | 280,516 | +0.04(+0.05%) |
Feb 24, 2012 | 64.85 | 64.93 | 64.31 | 64.50 | 224,201 | -0.44(-0.68%) |
Feb 23, 2012 | 64.21 | 65.13 | 64.21 | 64.94 | 392,349 | +0.87(+1.36%) |
Feb 22, 2012 | 64.92 | 65.36 | 63.85 | 64.07 | 473,258 | -0.87(-1.33%) |
Feb 21, 2012 | 64.48 | 65.16 | 64.39 | 64.93 | 365,250 | +0.52(+0.81%) |
Feb 17, 2012 | 64.38 | 64.80 | 64.22 | 64.41 | 232,796 | +0.00(+0.00%) |
Feb 16, 2012 | 64.13 | 64.71 | 63.69 | 64.41 | 411,435 | +0.42(+0.65%) |
Feb 15, 2012 | 63.80 | 64.60 | 63.61 | 64.00 | 465,628 | +0.13(+0.21%) |
Feb 14, 2012 | 64.15 | 64.38 | 63.32 | 63.86 | 762,695 | -0.57(-0.89%) |
Feb 13, 2012 | 65.07 | 65.20 | 63.35 | 64.44 | 1,169,693 | -0.34(-0.52%) |
Feb 10, 2012 | 65.16 | 65.32 | 64.48 | 64.77 | 670,384 | -0.79(-1.21%) |
Feb 09, 2012 | 63.89 | 66.72 | 63.89 | 65.57 | 408,103 | -0.79(-1.18%) |
Feb 08, 2012 | 67.08 | 69.87 | 66.00 | 66.35 | 802,839 | -0.46(-0.69%) |
Feb 07, 2012 | 65.96 | 66.90 | 65.30 | 66.81 | 308,083 | +0.64(+0.97%) |
Feb 06, 2012 | 65.93 | 66.42 | 65.71 | 66.17 | 153,224 | -0.04(-0.07%) |
Feb 03, 2012 | 66.24 | 66.48 | 65.41 | 66.21 | 385,152 | +0.26(+0.39%) |
Feb 02, 2012 | 66.02 | 66.27 | 65.46 | 65.96 | 222,454 | +0.25(+0.38%) |
Feb 01, 2012 | 64.21 | 65.96 | 64.01 | 65.71 | 328,901 | +1.14(+1.76%) |
Jan 31, 2012 | 64.22 | 64.78 | 64.05 | 64.57 | 393,901 | +0.58(+0.91%) |
Jan 30, 2012 | 63.58 | 64.03 | 63.11 | 63.99 | 245,710 | -0.05(-0.08%) |
Jan 27, 2012 | 64.37 | 64.91 | 64.04 | 64.04 | 353,742 | -0.86(-1.32%) |
Jan 26, 2012 | 67.45 | 67.45 | 63.29 | 64.90 | 586,197 | +1.17(+1.83%) |
Jan 25, 2012 | 63.69 | 63.90 | 63.45 | 63.73 | 395,630 | -0.06(-0.10%) |
Jan 24, 2012 | 63.27 | 64.15 | 62.99 | 63.79 | 246,734 | +0.13(+0.21%) |
Jan 23, 2012 | 65.06 | 65.06 | 63.57 | 63.66 | 440,444 | -1.33(-2.05%) |
Jan 20, 2012 | 64.10 | 65.25 | 64.10 | 64.99 | 433,069 | +0.43(+0.67%) |
Jan 19, 2012 | 64.78 | 64.78 | 64.30 | 64.56 | 255,373 | -0.03(-0.04%) |
Jan 18, 2012 | 63.95 | 64.67 | 63.55 | 64.59 | 358,981 | +0.55(+0.85%) |
Jan 17, 2012 | 64.85 | 65.13 | 63.85 | 64.04 | 188,440 | -0.39(-0.60%) |
Jan 13, 2012 | 64.56 | 64.65 | 63.94 | 64.43 | 299,993 | -0.28(-0.44%) |
Jan 12, 2012 | 65.08 | 65.26 | 64.25 | 64.71 | 333,060 | -0.13(-0.20%) |
Jan 11, 2012 | 64.69 | 64.94 | 64.46 | 64.84 | 222,691 | -0.04(-0.07%) |
Jan 10, 2012 | 64.84 | 65.26 | 64.55 | 64.89 | 197,720 | +0.04(+0.07%) |
Jan 09, 2012 | 64.67 | 64.98 | 64.46 | 64.84 | 324,134 | +0.47(+0.73%) |
Jan 06, 2012 | 64.56 | 65.40 | 64.22 | 64.38 | 416,272 | -0.07(-0.11%) |
Jan 05, 2012 | 63.50 | 64.47 | 62.86 | 64.45 | 365,696 | +0.73(+1.15%) |
Jan 04, 2012 | 64.41 | 64.78 | 63.58 | 63.71 | 460,628 | -1.97(-3.00%) |
Dec 30, 2011 | 65.78 | 65.92 | 65.41 | 65.68 | 279,214 | -0.10(-0.15%) |
Dec 29, 2011 | 65.98 | 66.20 | 65.39 | 65.78 | 231,969 | +0.03(+0.04%) |
Dec 28, 2011 | 66.24 | 66.24 | 65.61 | 65.75 | 171,197 | -0.53(-0.80%) |
Dec 27, 2011 | 65.73 | 66.38 | 65.21 | 66.28 | 193,533 | +0.50(+0.77%) |
Dec 23, 2011 | 64.95 | 65.96 | 64.91 | 65.78 | 356,605 | +1.02(+1.57%) |
Dec 21, 2011 | 64.74 | 64.91 | 64.01 | 64.76 | 211,548 | +0.22(+0.34%) |
Dec 20, 2011 | 63.99 | 64.56 | 63.71 | 64.54 | 249,892 | +1.15(+1.81%) |
Dec 19, 2011 | 63.96 | 64.35 | 63.25 | 63.39 | 216,768 | -0.47(-0.73%) |
Dec 16, 2011 | 63.66 | 64.04 | 63.59 | 63.86 | 274,518 | +0.44(+0.70%) |
Dec 15, 2011 | 63.32 | 63.77 | 63.27 | 63.42 | 389,572 | +0.10(+0.15%) |
Dec 14, 2011 | 62.73 | 63.70 | 62.66 | 63.32 | 614,106 | +0.28(+0.45%) |
Dec 13, 2011 | 63.81 | 63.89 | 62.76 | 63.04 | 350,038 | -0.41(-0.64%) |
Dec 12, 2011 | 63.79 | 64.06 | 63.31 | 63.45 | 374,169 | -0.90(-1.39%) |
Dec 09, 2011 | 63.30 | 64.45 | 63.20 | 64.35 | 298,917 | +1.14(+1.80%) |
Dec 08, 2011 | 64.27 | 64.27 | 63.10 | 63.21 | 497,408 | -1.31(-2.03%) |
Dec 07, 2011 | 63.77 | 64.67 | 63.49 | 64.52 | 497,653 | +0.34(+0.53%) |
Dec 06, 2011 | 63.61 | 64.45 | 63.54 | 64.18 | 271,700 | +0.28(+0.44%) |
Dec 05, 2011 | 64.24 | 64.57 | 63.52 | 63.90 | 349,363 | +0.03(+0.04%) |
Dec 02, 2011 | 64.17 | 64.56 | 63.66 | 63.87 | 736,120 | +0.07(+0.11%) |
Dec 01, 2011 | 64.08 | 64.42 | 63.62 | 63.80 | 446,198 | -0.83(-1.28%) |
Nov 30, 2011 | 63.84 | 64.65 | 63.10 | 64.63 | 744,616 | +1.93(+3.07%) |
Nov 29, 2011 | 62.49 | 63.04 | 62.09 | 62.70 | 395,010 | +0.18(+0.30%) |
Nov 28, 2011 | 62.93 | 63.12 | 62.07 | 62.52 | 404,088 | +0.65(+1.05%) |
Nov 25, 2011 | 59.94 | 62.19 | 59.84 | 61.86 | 469,877 | +2.01(+3.35%) |
Nov 23, 2011 | 60.61 | 60.61 | 59.72 | 59.86 | 416,907 | -1.01(-1.66%) |
Nov 22, 2011 | 61.28 | 61.45 | 60.83 | 60.87 | 354,107 | -0.57(-0.93%) |
Nov 21, 2011 | 61.14 | 61.93 | 60.92 | 61.44 | 654,792 | -0.14(-0.23%) |
Nov 18, 2011 | 60.82 | 61.75 | 60.32 | 61.58 | 458,255 | +1.09(+1.80%) |
Nov 17, 2011 | 61.07 | 61.52 | 60.20 | 60.49 | 329,895 | -0.60(-0.98%) |
Nov 16, 2011 | 61.33 | 62.04 | 61.07 | 61.09 | 337,334 | -0.63(-1.03%) |
Nov 15, 2011 | 61.47 | 61.94 | 61.22 | 61.72 | 241,413 | -0.07(-0.11%) |
Nov 14, 2011 | 61.84 | 62.36 | 61.75 | 61.79 | 285,039 | -0.61(-0.97%) |
Nov 11, 2011 | 61.74 | 62.66 | 61.74 | 62.40 | 269,492 | +0.99(+1.62%) |
Nov 10, 2011 | 61.83 | 61.93 | 61.00 | 61.41 | 435,055 | +0.19(+0.32%) |
Nov 09, 2011 | 61.08 | 61.95 | 61.02 | 61.21 | 786,623 | -0.89(-1.43%) |
Nov 08, 2011 | 61.38 | 62.19 | 60.80 | 62.10 | 479,467 | +1.54(+2.54%) |
Nov 07, 2011 | 60.45 | 60.76 | 60.02 | 60.56 | 452,426 | +0.08(+0.13%) |
Nov 04, 2011 | 59.95 | 60.78 | 59.69 | 60.48 | 216,625 | +0.08(+0.13%) |
Nov 03, 2011 | 60.67 | 60.95 | 59.67 | 60.40 | 328,537 | +0.32(+0.53%) |
Nov 02, 2011 | 58.96 | 60.83 | 58.08 | 60.09 | 905,851 | +1.57(+2.68%) |
Nov 01, 2011 | 58.36 | 59.33 | 58.26 | 58.52 | 697,830 | -1.43(-2.38%) |
Oct 31, 2011 | 59.12 | 60.68 | 59.00 | 59.95 | 587,294 | +0.16(+0.26%) |
Oct 28, 2011 | 59.94 | 60.28 | 59.43 | 59.79 | 788,534 | -0.30(-0.50%) |
Oct 27, 2011 | 60.82 | 61.01 | 59.36 | 60.09 | 585,649 | +1.07(+1.82%) |
Oct 26, 2011 | 59.77 | 59.80 | 58.41 | 59.01 | 568,226 | +0.44(+0.75%) |
Oct 25, 2011 | 60.44 | 60.71 | 58.47 | 58.57 | 576,213 | -2.18(-3.59%) |
Oct 24, 2011 | 60.00 | 61.17 | 59.70 | 60.76 | 884,839 | +0.77(+1.28%) |
Oct 21, 2011 | 58.35 | 59.99 | 58.23 | 59.99 | 682,123 | +2.01(+3.46%) |
Oct 20, 2011 | 55.97 | 57.99 | 55.70 | 57.98 | 890,896 | +1.87(+3.32%) |
Oct 19, 2011 | 55.04 | 56.50 | 54.89 | 56.12 | 676,825 | +1.22(+2.23%) |
Oct 18, 2011 | 54.61 | 54.94 | 54.23 | 54.89 | 753,061 | +0.46(+0.84%) |
Oct 17, 2011 | 55.11 | 55.58 | 54.39 | 54.44 | 324,290 | -1.00(-1.81%) |
Oct 14, 2011 | 56.03 | 56.27 | 54.99 | 55.44 | 361,411 | -0.18(-0.32%) |
Oct 13, 2011 | 55.71 | 56.26 | 55.37 | 55.62 | 593,665 | -0.18(-0.32%) |
Oct 12, 2011 | 56.73 | 56.80 | 54.89 | 55.79 | 1,089,620 | -0.84(-1.49%) |
Oct 11, 2011 | 56.93 | 57.60 | 56.57 | 56.64 | 428,098 | -0.73(-1.27%) |
Oct 10, 2011 | 55.60 | 57.38 | 55.46 | 57.37 | 438,719 | +2.53(+4.62%) |
Oct 07, 2011 | 56.19 | 56.36 | 54.82 | 54.83 | 405,308 | -1.37(-2.44%) |
Oct 06, 2011 | 55.97 | 56.22 | 55.53 | 56.21 | 284,531 | +0.38(+0.68%) |
Oct 05, 2011 | 55.69 | 55.99 | 54.38 | 55.83 | 506,796 | +0.16(+0.28%) |
Oct 04, 2011 | 53.10 | 55.84 | 53.10 | 55.67 | 636,884 | +2.05(+3.82%) |
Oct 03, 2011 | 56.03 | 56.09 | 53.50 | 53.62 | 788,850 | -2.53(-4.50%) |
Sep 30, 2011 | 55.57 | 56.95 | 55.12 | 56.14 | 648,022 | +0.15(+0.27%) |
Sep 29, 2011 | 55.84 | 56.18 | 54.97 | 55.99 | 284,142 | +0.97(+1.76%) |
Sep 28, 2011 | 56.31 | 56.50 | 55.02 | 55.03 | 401,183 | -1.27(-2.25%) |
Sep 27, 2011 | 56.43 | 57.21 | 56.08 | 56.29 | 615,784 | +0.63(+1.14%) |
Sep 26, 2011 | 55.49 | 55.69 | 54.53 | 55.66 | 488,514 | +0.70(+1.26%) |
Sep 23, 2011 | 55.09 | 55.34 | 54.45 | 54.96 | 749,237 | -0.36(-0.65%) |
Sep 22, 2011 | 54.79 | 56.01 | 54.79 | 55.33 | 770,947 | -0.55(-0.99%) |
Sep 21, 2011 | 57.95 | 57.95 | 55.85 | 55.88 | 571,296 | -1.87(-3.23%) |
Sep 20, 2011 | 57.57 | 58.26 | 57.52 | 57.75 | 513,771 | +0.33(+0.58%) |
Sep 19, 2011 | 57.23 | 57.83 | 56.82 | 57.41 | 422,610 | -0.57(-0.99%) |
Sep 16, 2011 | 58.72 | 58.72 | 57.36 | 57.98 | 828,164 | -0.73(-1.24%) |
Sep 15, 2011 | 58.92 | 59.01 | 58.28 | 58.71 | 622,745 | +0.02(+0.03%) |
Sep 14, 2011 | 58.85 | 59.22 | 57.40 | 58.70 | 618,359 | -0.09(-0.15%) |
Sep 13, 2011 | 57.76 | 58.92 | 57.76 | 58.78 | 660,753 | +1.41(+2.45%) |
Sep 12, 2011 | 56.18 | 57.42 | 56.00 | 57.38 | 439,884 | +0.74(+1.30%) |
Sep 09, 2011 | 58.01 | 58.16 | 56.50 | 56.64 | 514,533 | -1.82(-3.12%) |
Sep 08, 2011 | 58.26 | 59.30 | 57.86 | 58.46 | 676,053 | -0.04(-0.06%) |
Sep 07, 2011 | 57.37 | 58.52 | 57.07 | 58.50 | 458,298 | +1.90(+3.36%) |
Sep 06, 2011 | 54.98 | 56.71 | 54.77 | 56.60 | 725,309 | +0.52(+0.92%) |
Sep 02, 2011 | 56.76 | 56.87 | 56.06 | 56.08 | 457,290 | -1.49(-2.59%) |
Sep 01, 2011 | 57.42 | 58.12 | 57.24 | 57.57 | 491,242 | +0.10(+0.17%) |
Aug 31, 2011 | 56.96 | 57.64 | 56.64 | 57.47 | 580,755 | +0.67(+1.19%) |
Aug 30, 2011 | 56.94 | 57.17 | 56.25 | 56.80 | 403,534 | -0.27(-0.48%) |
Aug 29, 2011 | 55.16 | 57.09 | 55.13 | 57.07 | 441,910 | +2.59(+4.76%) |
Aug 26, 2011 | 52.84 | 54.52 | 52.15 | 54.47 | 885,847 | +1.21(+2.27%) |
Aug 25, 2011 | 54.26 | 54.47 | 52.98 | 53.27 | 1,226,050 | -0.58(-1.07%) |
Aug 24, 2011 | 53.84 | 54.39 | 53.20 | 53.84 | 466,068 | +0.04(+0.07%) |
Aug 23, 2011 | 53.51 | 53.83 | 52.91 | 53.81 | 578,059 | +0.69(+1.30%) |
Aug 22, 2011 | 54.55 | 54.57 | 52.78 | 53.12 | 538,742 | -0.33(-0.62%) |
Aug 19, 2011 | 53.75 | 54.97 | 53.41 | 53.45 | 290,769 | -0.87(-1.60%) |
Aug 18, 2011 | 54.84 | 55.17 | 54.03 | 54.32 | 766,811 | -2.09(-3.70%) |
Aug 17, 2011 | 56.39 | 56.80 | 56.10 | 56.40 | 517,068 | +0.26(+0.47%) |
Aug 16, 2011 | 55.75 | 56.49 | 55.40 | 56.14 | 597,157 | +0.13(+0.23%) |
Aug 15, 2011 | 55.39 | 56.33 | 55.32 | 56.01 | 776,262 | +1.24(+2.26%) |
Aug 12, 2011 | 55.86 | 56.06 | 54.38 | 54.77 | 1,440,581 | -0.72(-1.30%) |
Aug 11, 2011 | 53.32 | 56.10 | 52.93 | 55.49 | 1,549,048 | +2.45(+4.61%) |
Aug 10, 2011 | 54.18 | 54.83 | 52.95 | 53.05 | 1,461,445 | -2.07(-3.75%) |
Aug 09, 2011 | 55.54 | 55.18 | 52.59 | 55.11 | 1,196,118 | +2.41(+4.57%) |
Aug 08, 2011 | 55.54 | 55.91 | 52.70 | 52.70 | 1,333,237 | -3.54(-6.30%) |
Aug 05, 2011 | 57.88 | 58.16 | 55.40 | 56.25 | 864,425 | -1.15(-2.00%) |
Aug 04, 2011 | 58.59 | 58.74 | 57.31 | 57.39 | 641,181 | -1.62(-2.75%) |
Aug 03, 2011 | 59.67 | 59.71 | 58.30 | 59.01 | 597,168 | -0.50(-0.84%) |
Aug 02, 2011 | 59.46 | 59.98 | 59.46 | 59.51 | 758,210 | -0.28(-0.47%) |
Aug 01, 2011 | 61.56 | 61.75 | 59.67 | 59.80 | 619,748 | -1.20(-1.97%) |
Jul 29, 2011 | 60.89 | 61.43 | 60.73 | 61.00 | 430,580 | -0.46(-0.74%) |
Jul 28, 2011 | 62.17 | 62.60 | 61.30 | 61.45 | 679,349 | -0.78(-1.25%) |
Jul 27, 2011 | 61.76 | 63.26 | 60.37 | 62.23 | 1,414,642 | -0.61(-0.98%) |
Jul 26, 2011 | 62.21 | 63.37 | 61.39 | 62.85 | 943,762 | +1.26(+2.05%) |
Jul 25, 2011 | 60.98 | 61.95 | 60.79 | 61.58 | 323,296 | +0.36(+0.59%) |
Jul 22, 2011 | 61.61 | 61.83 | 61.15 | 61.22 | 335,639 | -0.17(-0.27%) |
Jul 21, 2011 | 60.93 | 61.61 | 60.65 | 61.39 | 334,170 | +0.81(+1.33%) |
Jul 20, 2011 | 61.10 | 61.10 | 60.22 | 60.58 | 298,088 | -0.21(-0.35%) |
Jul 19, 2011 | 60.79 | 60.82 | 60.40 | 60.79 | 391,207 | +0.66(+1.09%) |
Jul 18, 2011 | 61.05 | 61.29 | 59.63 | 60.14 | 490,776 | -0.95(-1.55%) |
Jul 15, 2011 | 61.91 | 61.91 | 60.97 | 61.08 | 345,819 | -0.46(-0.74%) |
Jul 14, 2011 | 61.76 | 62.06 | 61.35 | 61.54 | 388,398 | -0.25(-0.40%) |
Jul 13, 2011 | 61.87 | 62.56 | 61.59 | 61.78 | 424,869 | +0.33(+0.54%) |
Jul 12, 2011 | 60.83 | 61.91 | 60.83 | 61.45 | 413,587 | +0.34(+0.56%) |
Jul 11, 2011 | 61.89 | 62.10 | 61.04 | 61.11 | 875,736 | -1.34(-2.15%) |
Jul 08, 2011 | 61.23 | 62.56 | 60.95 | 62.45 | 712,035 | +0.69(+1.12%) |
Jul 07, 2011 | 61.26 | 62.07 | 61.14 | 61.76 | 723,316 | +0.87(+1.43%) |
Jul 06, 2011 | 60.65 | 60.99 | 59.92 | 60.89 | 662,748 | +0.06(+0.10%) |
Jul 05, 2011 | 61.78 | 61.78 | 60.55 | 60.83 | 364,347 | -1.02(-1.64%) |
Jul 01, 2011 | 61.01 | 61.88 | 60.80 | 61.85 | 566,086 | +0.53(+0.87%) |
Jun 30, 2011 | 61.52 | 61.61 | 60.79 | 61.31 | 469,734 | -0.02(-0.03%) |
Jun 29, 2011 | 60.32 | 61.37 | 60.32 | 61.33 | 614,752 | +0.99(+1.64%) |
Jun 28, 2011 | 60.73 | 61.14 | 60.34 | 60.34 | 432,444 | -0.43(-0.71%) |
Jun 27, 2011 | 60.18 | 61.07 | 60.04 | 60.77 | 585,440 | +0.39(+0.65%) |
Jun 24, 2011 | 60.60 | 60.87 | 59.96 | 60.37 | 603,747 | -0.30(-0.49%) |
Jun 23, 2011 | 60.72 | 60.86 | 59.84 | 60.67 | 545,415 | -0.52(-0.85%) |
Jun 22, 2011 | 61.36 | 61.92 | 61.14 | 61.19 | 829,796 | -0.52(-0.84%) |
Jun 21, 2011 | 61.85 | 62.21 | 61.09 | 61.71 | 701,057 | +0.02(+0.03%) |
Jun 20, 2011 | 61.79 | 61.83 | 61.63 | 61.69 | 554,565 | +0.33(+0.54%) |
Jun 17, 2011 | 61.79 | 61.94 | 61.31 | 61.36 | 816,143 | -0.11(-0.17%) |
Jun 16, 2011 | 61.27 | 62.01 | 61.14 | 61.46 | 733,952 | +0.13(+0.21%) |
Jun 15, 2011 | 61.81 | 61.82 | 61.07 | 61.33 | 803,852 | -0.89(-1.42%) |
Jun 14, 2011 | 62.09 | 62.64 | 61.79 | 62.21 | 782,229 | +0.46(+0.75%) |
Jun 13, 2011 | 61.27 | 61.92 | 61.14 | 61.75 | 1,046,361 | +0.62(+1.02%) |
Jun 10, 2011 | 62.39 | 62.42 | 61.11 | 61.13 | 808,605 | -1.40(-2.23%) |
Jun 09, 2011 | 61.69 | 62.69 | 61.05 | 62.52 | 1,003,477 | +0.86(+1.40%) |
Jun 08, 2011 | 61.84 | 62.13 | 61.56 | 61.66 | 1,327,503 | -0.18(-0.30%) |
Jun 07, 2011 | 61.96 | 62.07 | 61.56 | 61.84 | 856,868 | +0.17(+0.28%) |
Jun 06, 2011 | 62.31 | 62.33 | 61.56 | 61.67 | 549,006 | -0.77(-1.23%) |
Jun 03, 2011 | 62.09 | 62.89 | 62.04 | 62.44 | 470,746 | +0.21(+0.34%) |
May 24, 2011 | 62.61 | 62.90 | 62.16 | 62.23 | 349,254 | -0.39(-0.63%) |
May 23, 2011 | 63.08 | 63.26 | 62.56 | 62.62 | 488,949 | -1.27(-2.00%) |
May 20, 2011 | 62.53 | 64.56 | 62.45 | 63.90 | 865,313 | +1.28(+2.05%) |
May 19, 2011 | 62.00 | 62.80 | 61.70 | 62.61 | 713,067 | +0.76(+1.23%) |
May 18, 2011 | 61.33 | 61.89 | 61.04 | 61.85 | 473,551 | +0.51(+0.83%) |
May 17, 2011 | 61.47 | 61.53 | 60.86 | 61.35 | 580,501 | -0.26(-0.43%) |
May 16, 2011 | 61.00 | 61.90 | 60.80 | 61.61 | 476,685 | +0.39(+0.64%) |
May 13, 2011 | 61.07 | 61.45 | 60.66 | 61.21 | 545,662 | +0.03(+0.04%) |
May 12, 2011 | 60.38 | 61.28 | 60.31 | 61.19 | 765,648 | +0.60(+0.99%) |
May 11, 2011 | 60.50 | 60.92 | 60.13 | 60.59 | 851,776 | +0.10(+0.16%) |
May 10, 2011 | 60.25 | 60.73 | 60.25 | 60.49 | 1,118,564 | +0.29(+0.48%) |
May 09, 2011 | 60.45 | 60.45 | 59.95 | 60.20 | 560,780 | -0.16(-0.26%) |
May 06, 2011 | 61.49 | 61.62 | 60.20 | 60.36 | 417,533 | -0.44(-0.72%) |
May 05, 2011 | 60.11 | 61.26 | 59.89 | 60.80 | 525,055 | +0.59(+0.97%) |
May 04, 2011 | 60.87 | 61.18 | 60.06 | 60.21 | 448,490 | -0.98(-1.60%) |
May 03, 2011 | 60.77 | 61.47 | 60.77 | 61.19 | 495,130 | +0.50(+0.82%) |