Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 73.17 | 73.17 | 72.42 | 72.47 | 74,856 | -0.88(-1.20%) |
Jul 30, 2012 | 73.11 | 73.68 | 73.08 | 73.35 | 33,693 | +0.24(+0.33%) |
Jul 27, 2012 | 72.02 | 73.20 | 71.97 | 73.11 | 49,509 | +1.86(+2.61%) |
Jul 26, 2012 | 71.14 | 71.49 | 70.82 | 71.25 | 29,178 | +1.47(+2.11%) |
Jul 25, 2012 | 70.64 | 70.64 | 68.93 | 69.78 | 59,794 | +0.29(+0.42%) |
Jul 24, 2012 | 69.72 | 69.72 | 68.69 | 69.48 | 89,263 | -0.36(-0.52%) |
Jul 23, 2012 | 68.66 | 69.97 | 68.56 | 69.84 | 114,823 | -0.81(-1.15%) |
Jul 20, 2012 | 71.10 | 71.16 | 70.49 | 70.65 | 35,980 | -1.00(-1.39%) |
Jul 19, 2012 | 71.29 | 71.88 | 71.22 | 71.65 | 83,350 | +0.90(+1.27%) |
Jul 18, 2012 | 70.15 | 70.89 | 69.68 | 70.75 | 76,571 | +0.92(+1.31%) |
Jul 17, 2012 | 69.24 | 69.85 | 68.70 | 69.83 | 79,680 | +1.37(+2.00%) |
Jul 16, 2012 | 68.35 | 68.72 | 67.81 | 68.47 | 69,857 | +0.30(+0.44%) |
Jul 13, 2012 | 67.30 | 68.30 | 67.30 | 68.17 | 30,656 | +1.68(+2.52%) |
Jul 12, 2012 | 66.55 | 66.79 | 66.01 | 66.49 | 41,012 | -0.70(-1.04%) |
Jul 11, 2012 | 66.91 | 67.49 | 66.58 | 67.19 | 44,083 | +1.52(+2.32%) |
Jul 10, 2012 | 66.99 | 66.99 | 65.41 | 65.67 | 55,706 | -0.73(-1.10%) |
Jul 09, 2012 | 66.25 | 66.46 | 65.80 | 66.40 | 56,295 | +0.16(+0.24%) |
Jul 06, 2012 | 66.40 | 66.40 | 65.72 | 66.24 | 42,273 | -0.49(-0.74%) |
Jul 05, 2012 | 67.17 | 67.17 | 66.37 | 66.73 | 50,543 | -0.35(-0.53%) |
Jul 03, 2012 | 66.59 | 67.09 | 66.31 | 67.09 | 26,419 | +0.65(+0.98%) |
Jul 02, 2012 | 66.04 | 66.43 | 65.69 | 66.43 | 53,487 | +1.20(+1.84%) |
Jun 29, 2012 | 64.90 | 65.23 | 64.72 | 65.23 | 39,128 | +2.58(+4.12%) |
Jun 28, 2012 | 62.57 | 62.80 | 61.87 | 62.65 | 30,404 | -0.92(-1.44%) |
Jun 27, 2012 | 63.24 | 63.78 | 63.13 | 63.57 | 32,636 | +1.25(+2.00%) |
Jun 26, 2012 | 62.03 | 62.74 | 61.84 | 62.32 | 26,841 | +0.92(+1.49%) |
Jun 25, 2012 | 61.72 | 61.72 | 60.98 | 61.40 | 44,400 | -1.56(-2.48%) |
Jun 22, 2012 | 62.69 | 63.02 | 62.28 | 62.96 | 43,434 | +0.59(+0.94%) |
Jun 21, 2012 | 64.47 | 64.47 | 62.27 | 62.37 | 50,890 | -2.37(-3.67%) |
Jun 20, 2012 | 64.74 | 65.35 | 64.27 | 64.75 | 64,895 | +0.74(+1.16%) |
Jun 19, 2012 | 63.54 | 64.31 | 63.54 | 64.00 | 42,372 | +1.55(+2.48%) |
Jun 18, 2012 | 61.95 | 62.73 | 61.76 | 62.46 | 38,402 | +0.57(+0.92%) |
Jun 15, 2012 | 60.97 | 61.91 | 60.97 | 61.89 | 20,471 | +0.92(+1.50%) |
Jun 14, 2012 | 60.67 | 61.23 | 60.30 | 60.97 | 77,942 | -0.02(-0.03%) |
Jun 13, 2012 | 60.95 | 61.66 | 60.61 | 60.99 | 53,839 | -0.62(-1.01%) |
Jun 12, 2012 | 61.17 | 61.75 | 61.00 | 61.61 | 35,303 | +0.99(+1.63%) |
Jun 11, 2012 | 61.93 | 61.93 | 60.43 | 60.62 | 32,370 | -0.82(-1.34%) |
Jun 08, 2012 | 60.45 | 61.44 | 60.19 | 61.44 | 22,509 | -0.37(-0.60%) |
Jun 07, 2012 | 62.65 | 62.90 | 61.75 | 61.82 | 28,421 | +0.29(+0.47%) |
Jun 06, 2012 | 60.55 | 61.53 | 60.55 | 61.53 | 48,367 | +1.21(+2.00%) |
Jun 05, 2012 | 59.59 | 60.40 | 59.59 | 60.32 | 67,801 | +0.98(+1.66%) |
Jun 04, 2012 | 59.35 | 59.59 | 58.81 | 59.34 | 115,524 | +0.76(+1.30%) |
Jun 01, 2012 | 58.73 | 59.16 | 58.51 | 58.58 | 57,280 | -0.60(-1.01%) |
May 31, 2012 | 59.05 | 59.44 | 58.30 | 59.18 | 53,287 | +0.16(+0.26%) |
May 30, 2012 | 59.68 | 59.68 | 59.02 | 59.02 | 96,298 | -1.80(-2.96%) |
May 29, 2012 | 60.47 | 60.85 | 60.05 | 60.82 | 62,641 | +1.64(+2.78%) |
May 25, 2012 | 59.13 | 59.43 | 58.98 | 59.18 | 98,569 | -0.97(-1.60%) |
May 24, 2012 | 60.29 | 60.40 | 59.59 | 60.14 | 69,272 | -0.41(-0.68%) |
May 23, 2012 | 60.04 | 60.56 | 59.11 | 60.56 | 83,697 | -0.56(-0.91%) |
May 22, 2012 | 61.68 | 61.97 | 60.97 | 61.11 | 111,901 | -0.55(-0.89%) |
May 21, 2012 | 60.40 | 61.76 | 60.40 | 61.67 | 75,450 | +1.55(+2.58%) |
May 18, 2012 | 61.27 | 61.28 | 59.24 | 60.11 | 132,654 | -1.76(-2.85%) |
May 17, 2012 | 62.90 | 62.90 | 61.82 | 61.88 | 250,722 | -2.30(-3.59%) |
May 16, 2012 | 64.68 | 65.35 | 64.09 | 64.18 | 81,750 | -0.49(-0.75%) |
May 15, 2012 | 65.35 | 65.51 | 64.56 | 64.66 | 47,900 | -0.62(-0.95%) |
May 14, 2012 | 65.62 | 65.70 | 65.16 | 65.28 | 73,215 | -0.68(-1.03%) |
May 11, 2012 | 65.63 | 66.65 | 65.63 | 65.97 | 57,665 | -0.91(-1.36%) |
May 10, 2012 | 67.14 | 67.37 | 66.69 | 66.88 | 26,214 | +0.62(+0.93%) |
May 09, 2012 | 65.72 | 66.73 | 65.49 | 66.26 | 55,723 | +0.00(+0.00%) |
May 08, 2012 | 66.47 | 66.54 | 65.42 | 66.26 | 76,699 | -0.92(-1.37%) |
May 07, 2012 | 66.94 | 67.45 | 66.82 | 67.18 | 126,299 | +0.51(+0.76%) |
May 04, 2012 | 66.97 | 67.15 | 66.50 | 66.67 | 56,359 | -1.02(-1.51%) |
May 03, 2012 | 68.05 | 68.27 | 67.54 | 67.69 | 42,407 | -0.10(-0.15%) |
May 02, 2012 | 67.41 | 67.81 | 66.95 | 67.80 | 35,967 | -0.79(-1.14%) |
May 01, 2012 | 68.02 | 68.85 | 67.96 | 68.58 | 44,815 | +0.23(+0.33%) |
Apr 30, 2012 | 68.39 | 68.39 | 67.95 | 68.36 | 27,763 | -0.34(-0.50%) |
Apr 27, 2012 | 68.62 | 68.88 | 68.28 | 68.70 | 39,147 | +0.37(+0.54%) |
Apr 26, 2012 | 67.82 | 68.40 | 67.72 | 68.33 | 30,531 | +0.83(+1.22%) |
Apr 25, 2012 | 67.25 | 67.64 | 67.20 | 67.50 | 48,285 | +0.79(+1.18%) |
Apr 24, 2012 | 66.65 | 66.85 | 66.42 | 66.72 | 44,391 | +1.15(+1.76%) |
Apr 23, 2012 | 65.30 | 65.68 | 65.01 | 65.56 | 21,209 | -0.46(-0.70%) |
Apr 20, 2012 | 66.35 | 66.41 | 65.99 | 66.02 | 35,989 | +0.24(+0.37%) |
Apr 19, 2012 | 66.06 | 66.12 | 65.32 | 65.78 | 41,226 | -0.07(-0.11%) |
Apr 18, 2012 | 66.07 | 66.33 | 65.73 | 65.85 | 27,847 | -0.83(-1.24%) |
Apr 17, 2012 | 66.46 | 66.96 | 66.19 | 66.68 | 37,633 | +0.58(+0.87%) |
Apr 16, 2012 | 66.35 | 66.39 | 65.67 | 66.10 | 36,091 | +0.54(+0.82%) |
Apr 13, 2012 | 66.41 | 66.41 | 65.46 | 65.56 | 45,083 | -1.26(-1.89%) |
Apr 12, 2012 | 65.92 | 66.91 | 65.91 | 66.83 | 53,461 | +1.78(+2.74%) |
Apr 11, 2012 | 65.27 | 65.54 | 65.00 | 65.04 | 77,430 | +0.97(+1.51%) |
Apr 10, 2012 | 65.11 | 65.11 | 63.89 | 64.07 | 92,310 | -0.82(-1.26%) |
Apr 09, 2012 | 65.01 | 65.45 | 64.63 | 64.89 | 44,046 | -0.23(-0.35%) |
Apr 05, 2012 | 65.38 | 65.66 | 65.11 | 65.12 | 81,705 | -0.08(-0.12%) |
Apr 04, 2012 | 65.23 | 65.38 | 64.81 | 65.20 | 55,396 | +0.18(+0.28%) |
Apr 03, 2012 | 65.60 | 65.69 | 64.70 | 65.02 | 113,019 | -1.04(-1.58%) |
Apr 02, 2012 | 65.26 | 66.14 | 64.87 | 66.06 | 113,470 | +0.40(+0.61%) |
Mar 30, 2012 | 65.90 | 65.90 | 65.24 | 65.67 | 73,127 | +0.37(+0.57%) |
Mar 29, 2012 | 65.09 | 65.35 | 64.54 | 65.30 | 37,921 | -0.32(-0.49%) |
Mar 28, 2012 | 65.65 | 65.68 | 64.96 | 65.62 | 71,934 | +0.33(+0.50%) |
Mar 27, 2012 | 65.77 | 65.90 | 65.29 | 65.29 | 31,773 | -0.24(-0.37%) |
Mar 26, 2012 | 65.28 | 65.69 | 65.27 | 65.53 | 92,069 | +1.12(+1.74%) |
Mar 23, 2012 | 63.83 | 64.59 | 63.51 | 64.41 | 38,520 | +1.02(+1.60%) |
Mar 22, 2012 | 63.09 | 63.41 | 62.87 | 63.40 | 42,251 | -0.03(-0.05%) |
Mar 21, 2012 | 63.60 | 63.68 | 63.15 | 63.43 | 59,248 | -0.65(-1.02%) |
Mar 20, 2012 | 63.90 | 64.25 | 63.50 | 64.08 | 65,819 | -1.21(-1.85%) |
Mar 19, 2012 | 65.11 | 65.49 | 64.68 | 65.29 | 54,852 | +0.23(+0.35%) |
Mar 16, 2012 | 65.04 | 65.20 | 64.82 | 65.06 | 63,416 | +0.97(+1.51%) |
Mar 15, 2012 | 63.50 | 64.09 | 63.21 | 64.09 | 46,365 | +0.74(+1.17%) |
Mar 14, 2012 | 63.50 | 63.70 | 63.11 | 63.35 | 210,291 | -0.62(-0.97%) |
Mar 13, 2012 | 63.03 | 63.97 | 62.92 | 63.97 | 92,981 | +1.52(+2.44%) |
Mar 12, 2012 | 62.43 | 62.63 | 62.19 | 62.45 | 55,375 | -0.86(-1.36%) |
Mar 09, 2012 | 63.43 | 63.76 | 63.27 | 63.31 | 43,220 | -0.10(-0.16%) |
Mar 08, 2012 | 63.02 | 63.51 | 62.76 | 63.41 | 44,361 | +0.91(+1.45%) |
Mar 07, 2012 | 61.92 | 62.63 | 61.82 | 62.51 | 50,958 | +0.51(+0.82%) |
Mar 06, 2012 | 62.31 | 62.63 | 61.75 | 62.00 | 104,691 | -1.66(-2.61%) |
Mar 05, 2012 | 64.33 | 64.33 | 63.47 | 63.66 | 43,573 | -0.73(-1.14%) |
Mar 02, 2012 | 64.66 | 64.66 | 64.14 | 64.40 | 33,342 | -0.62(-0.96%) |
Mar 01, 2012 | 64.49 | 65.33 | 64.49 | 65.02 | 45,887 | +0.66(+1.02%) |
Feb 29, 2012 | 65.18 | 65.47 | 64.24 | 64.36 | 44,460 | -0.47(-0.72%) |
Feb 28, 2012 | 64.30 | 64.89 | 64.26 | 64.83 | 82,627 | +0.33(+0.52%) |
Feb 27, 2012 | 63.79 | 64.76 | 63.50 | 64.49 | 37,086 | +0.18(+0.29%) |
Feb 24, 2012 | 64.13 | 64.56 | 64.10 | 64.31 | 56,899 | +0.36(+0.57%) |
Feb 23, 2012 | 63.86 | 64.09 | 63.44 | 63.95 | 40,947 | +0.09(+0.14%) |
Feb 22, 2012 | 63.58 | 64.02 | 63.44 | 63.85 | 57,350 | +0.11(+0.17%) |
Feb 21, 2012 | 63.49 | 64.04 | 63.44 | 63.74 | 103,367 | +1.05(+1.68%) |
Feb 17, 2012 | 62.98 | 63.04 | 62.63 | 62.69 | 78,416 | -0.83(-1.31%) |
Feb 16, 2012 | 62.87 | 63.88 | 62.85 | 63.52 | 92,542 | -0.69(-1.08%) |
Feb 15, 2012 | 64.83 | 64.93 | 64.12 | 64.22 | 31,887 | -0.38(-0.58%) |
Feb 14, 2012 | 64.71 | 64.82 | 64.08 | 64.59 | 46,667 | -0.99(-1.51%) |
Feb 13, 2012 | 65.42 | 65.67 | 65.19 | 65.58 | 33,463 | +1.50(+2.34%) |
Feb 10, 2012 | 64.26 | 64.41 | 63.95 | 64.08 | 40,689 | -1.71(-2.61%) |
Feb 09, 2012 | 66.17 | 66.17 | 65.75 | 65.79 | 28,528 | +0.47(+0.72%) |
Feb 08, 2012 | 65.52 | 65.72 | 64.94 | 65.32 | 57,185 | -0.23(-0.34%) |
Feb 07, 2012 | 65.36 | 65.78 | 65.17 | 65.54 | 36,774 | -0.03(-0.04%) |
Feb 06, 2012 | 65.12 | 65.73 | 65.12 | 65.57 | 63,646 | -0.51(-0.78%) |
Feb 03, 2012 | 65.38 | 66.16 | 65.23 | 66.09 | 138,524 | +1.10(+1.69%) |
Feb 02, 2012 | 64.96 | 65.18 | 64.66 | 64.99 | 42,244 | -0.14(-0.21%) |
Feb 01, 2012 | 65.35 | 65.65 | 65.13 | 65.13 | 36,387 | +0.29(+0.45%) |
Jan 31, 2012 | 65.43 | 65.49 | 64.51 | 64.83 | 29,964 | +0.07(+0.11%) |
Jan 30, 2012 | 64.00 | 64.87 | 63.91 | 64.76 | 51,098 | -0.83(-1.26%) |
Jan 27, 2012 | 65.18 | 65.69 | 64.88 | 65.59 | 36,090 | +0.09(+0.14%) |
Jan 26, 2012 | 65.91 | 66.35 | 65.17 | 65.50 | 82,085 | +0.18(+0.27%) |
Jan 25, 2012 | 63.80 | 65.50 | 63.63 | 65.32 | 55,564 | +2.83(+4.53%) |
Jan 24, 2012 | 62.07 | 62.78 | 61.91 | 62.49 | 89,040 | -0.20(-0.31%) |
Jan 23, 2012 | 62.70 | 63.06 | 62.35 | 62.69 | 70,879 | -0.24(-0.38%) |
Jan 20, 2012 | 62.66 | 62.94 | 62.42 | 62.92 | 37,522 | +0.17(+0.28%) |
Jan 19, 2012 | 62.56 | 62.83 | 62.27 | 62.75 | 44,844 | +0.12(+0.18%) |
Jan 18, 2012 | 61.65 | 62.72 | 61.64 | 62.63 | 29,115 | +0.91(+1.48%) |
Jan 17, 2012 | 62.20 | 62.23 | 61.63 | 61.72 | 33,713 | +0.28(+0.46%) |
Jan 13, 2012 | 61.13 | 61.47 | 60.61 | 61.44 | 50,395 | -0.58(-0.93%) |
Jan 12, 2012 | 61.84 | 62.17 | 61.18 | 62.02 | 27,461 | +0.30(+0.49%) |
Jan 11, 2012 | 61.16 | 61.82 | 60.93 | 61.72 | 54,143 | +1.04(+1.72%) |
Jan 10, 2012 | 60.50 | 60.91 | 60.48 | 60.67 | 61,471 | +1.07(+1.80%) |
Jan 09, 2012 | 59.60 | 59.62 | 59.03 | 59.60 | 31,565 | +0.18(+0.31%) |
Jan 06, 2012 | 59.87 | 59.87 | 58.88 | 59.41 | 52,224 | -1.24(-2.04%) |
Jan 05, 2012 | 60.21 | 60.67 | 59.76 | 60.65 | 53,596 | -0.56(-0.91%) |
Jan 04, 2012 | 60.63 | 61.21 | 60.34 | 61.21 | 42,348 | +2.10(+3.54%) |
Dec 30, 2011 | 58.69 | 59.27 | 58.69 | 59.11 | 37,306 | -0.11(-0.19%) |
Dec 29, 2011 | 58.56 | 59.38 | 58.56 | 59.22 | 41,740 | +0.94(+1.60%) |
Dec 28, 2011 | 59.40 | 59.40 | 58.09 | 58.29 | 98,444 | -2.15(-3.56%) |
Dec 27, 2011 | 60.22 | 60.55 | 60.13 | 60.44 | 21,620 | +0.22(+0.36%) |
Dec 23, 2011 | 59.75 | 60.42 | 59.75 | 60.22 | 36,890 | +0.89(+1.50%) |
Dec 21, 2011 | 59.53 | 59.53 | 58.65 | 59.33 | 39,464 | +0.00(+0.00%) |
Dec 20, 2011 | 58.89 | 59.79 | 58.88 | 59.33 | 47,907 | +2.34(+4.10%) |
Dec 19, 2011 | 58.25 | 58.42 | 56.94 | 56.99 | 155,857 | -1.60(-2.74%) |
Dec 16, 2011 | 58.92 | 59.53 | 58.31 | 58.60 | 60,667 | -0.35(-0.60%) |
Dec 15, 2011 | 59.60 | 59.75 | 58.76 | 58.95 | 27,496 | +0.03(+0.06%) |
Dec 14, 2011 | 59.45 | 59.55 | 58.66 | 58.92 | 27,409 | -0.94(-1.56%) |
Dec 13, 2011 | 61.19 | 61.51 | 59.44 | 59.85 | 49,724 | -1.59(-2.58%) |
Dec 12, 2011 | 61.45 | 61.62 | 60.61 | 61.44 | 55,416 | -1.81(-2.87%) |
Dec 09, 2011 | 61.98 | 63.25 | 61.98 | 63.25 | 28,173 | +1.37(+2.22%) |
Dec 08, 2011 | 63.21 | 63.26 | 61.86 | 61.88 | 43,173 | -1.97(-3.09%) |
Dec 07, 2011 | 63.52 | 64.23 | 63.03 | 63.85 | 39,409 | +0.02(+0.03%) |
Dec 06, 2011 | 63.52 | 64.31 | 63.40 | 63.83 | 31,161 | -0.27(-0.42%) |
Dec 05, 2011 | 64.66 | 64.78 | 63.80 | 64.10 | 48,576 | +0.77(+1.21%) |
Dec 02, 2011 | 64.15 | 64.32 | 63.27 | 63.33 | 66,685 | +1.68(+2.72%) |
Dec 01, 2011 | 62.03 | 62.63 | 61.65 | 61.65 | 38,686 | -1.11(-1.77%) |
Nov 30, 2011 | 62.53 | 62.92 | 62.14 | 62.77 | 113,671 | +3.97(+6.74%) |
Nov 29, 2011 | 58.80 | 59.55 | 58.62 | 58.80 | 62,775 | +0.77(+1.33%) |
Nov 28, 2011 | 58.88 | 59.08 | 57.81 | 58.03 | 49,620 | +2.90(+5.26%) |
Nov 25, 2011 | 55.09 | 55.87 | 55.01 | 55.13 | 43,755 | -0.59(-1.06%) |
Nov 23, 2011 | 55.90 | 56.11 | 55.42 | 55.72 | 145,087 | -2.09(-3.61%) |
Nov 22, 2011 | 57.61 | 58.47 | 57.35 | 57.81 | 60,551 | +0.10(+0.18%) |
Nov 21, 2011 | 58.02 | 58.07 | 56.86 | 57.70 | 70,089 | -1.45(-2.45%) |
Nov 18, 2011 | 59.35 | 59.56 | 58.78 | 59.15 | 32,337 | +0.02(+0.04%) |
Nov 17, 2011 | 60.15 | 60.55 | 58.94 | 59.13 | 32,055 | -1.02(-1.69%) |
Nov 16, 2011 | 60.61 | 61.30 | 59.78 | 60.15 | 92,683 | -1.94(-3.12%) |
Nov 15, 2011 | 61.98 | 62.38 | 61.12 | 62.09 | 44,328 | +0.57(+0.93%) |
Nov 14, 2011 | 61.69 | 61.92 | 61.00 | 61.51 | 45,962 | -1.57(-2.49%) |
Nov 11, 2011 | 61.99 | 63.28 | 61.65 | 63.09 | 48,409 | +1.44(+2.34%) |
Nov 10, 2011 | 61.90 | 62.11 | 60.90 | 61.64 | 44,649 | -0.05(-0.08%) |
Nov 09, 2011 | 62.74 | 63.02 | 61.39 | 61.69 | 90,512 | -3.05(-4.72%) |
Nov 08, 2011 | 64.34 | 65.15 | 63.62 | 64.75 | 53,667 | +1.44(+2.28%) |
Nov 07, 2011 | 63.28 | 63.54 | 62.76 | 63.30 | 40,908 | -0.33(-0.52%) |
Nov 04, 2011 | 63.73 | 63.76 | 62.62 | 63.63 | 16,931 | -0.33(-0.52%) |
Nov 03, 2011 | 63.72 | 64.15 | 62.46 | 63.97 | 38,397 | +1.10(+1.75%) |
Nov 02, 2011 | 62.77 | 63.21 | 62.05 | 62.87 | 33,046 | +0.39(+0.62%) |
Nov 01, 2011 | 61.92 | 63.35 | 61.92 | 62.48 | 51,757 | -2.45(-3.77%) |
Oct 31, 2011 | 65.24 | 65.76 | 64.83 | 64.93 | 28,075 | -2.61(-3.86%) |
Oct 28, 2011 | 67.53 | 67.79 | 66.91 | 67.54 | 42,335 | -0.96(-1.40%) |
Oct 27, 2011 | 68.40 | 69.30 | 67.66 | 68.49 | 116,027 | +3.73(+5.76%) |
Oct 26, 2011 | 64.54 | 64.78 | 63.21 | 64.76 | 34,368 | +1.75(+2.77%) |
Oct 25, 2011 | 64.22 | 64.22 | 63.01 | 63.02 | 19,494 | -2.05(-3.14%) |
Oct 24, 2011 | 64.12 | 65.16 | 63.99 | 65.07 | 37,769 | +2.15(+3.42%) |
Oct 21, 2011 | 62.70 | 63.23 | 62.23 | 62.91 | 25,336 | +1.12(+1.81%) |
Oct 20, 2011 | 61.64 | 61.83 | 60.46 | 61.79 | 22,916 | +0.14(+0.23%) |
Oct 19, 2011 | 62.52 | 63.00 | 61.48 | 61.65 | 30,494 | -0.77(-1.24%) |
Oct 18, 2011 | 61.25 | 63.02 | 60.77 | 62.43 | 52,433 | +1.27(+2.08%) |
Oct 17, 2011 | 62.00 | 62.31 | 60.78 | 61.16 | 49,483 | -1.54(-2.45%) |
Oct 14, 2011 | 62.56 | 62.86 | 62.05 | 62.70 | 65,621 | +1.37(+2.24%) |
Oct 13, 2011 | 61.03 | 61.47 | 60.37 | 61.32 | 40,578 | +0.11(+0.18%) |
Oct 12, 2011 | 62.05 | 62.08 | 60.59 | 61.21 | 100,263 | +0.66(+1.09%) |
Oct 11, 2011 | 60.16 | 60.66 | 59.84 | 60.55 | 44,168 | +0.04(+0.07%) |
Oct 10, 2011 | 60.19 | 60.89 | 59.76 | 60.51 | 114,981 | +3.46(+6.07%) |
Oct 07, 2011 | 58.21 | 58.54 | 56.89 | 57.05 | 56,788 | +0.37(+0.65%) |
Oct 06, 2011 | 55.54 | 57.15 | 55.23 | 56.68 | 50,615 | +2.30(+4.22%) |
Oct 05, 2011 | 53.70 | 54.48 | 52.79 | 54.38 | 33,552 | +1.79(+3.40%) |
Oct 04, 2011 | 50.85 | 52.59 | 49.85 | 52.59 | 100,813 | +1.11(+2.16%) |
Oct 03, 2011 | 52.47 | 52.97 | 51.35 | 51.48 | 49,257 | -2.07(-3.87%) |
Sep 30, 2011 | 54.06 | 54.86 | 53.54 | 53.56 | 45,587 | -2.28(-4.08%) |
Sep 29, 2011 | 56.88 | 56.88 | 54.92 | 55.84 | 26,091 | +0.51(+0.93%) |
Sep 28, 2011 | 56.95 | 57.59 | 55.09 | 55.32 | 35,075 | -0.84(-1.50%) |
Sep 27, 2011 | 56.79 | 57.44 | 55.93 | 56.17 | 81,584 | +2.45(+4.57%) |
Sep 26, 2011 | 53.45 | 53.87 | 52.24 | 53.71 | 85,557 | +2.44(+4.75%) |
Sep 23, 2011 | 50.93 | 51.77 | 50.75 | 51.28 | 54,907 | +0.19(+0.37%) |
Sep 22, 2011 | 50.91 | 51.46 | 50.45 | 51.09 | 188,913 | -2.08(-3.91%) |
Sep 21, 2011 | 54.81 | 55.46 | 53.17 | 53.17 | 121,065 | -2.32(-4.18%) |
Sep 20, 2011 | 55.94 | 56.31 | 55.36 | 55.49 | 57,563 | -0.50(-0.90%) |
Sep 19, 2011 | 56.13 | 56.42 | 55.22 | 55.99 | 97,963 | -1.75(-3.03%) |
Sep 16, 2011 | 57.43 | 57.86 | 57.01 | 57.74 | 51,827 | +1.22(+2.16%) |
Sep 15, 2011 | 56.04 | 56.91 | 55.88 | 56.52 | 50,564 | +1.17(+2.11%) |
Sep 14, 2011 | 55.40 | 55.79 | 54.19 | 55.35 | 101,041 | -0.70(-1.25%) |
Sep 13, 2011 | 55.75 | 56.42 | 55.31 | 56.06 | 36,408 | -0.18(-0.32%) |
Sep 12, 2011 | 55.53 | 56.32 | 54.92 | 56.23 | 121,316 | -1.24(-2.15%) |
Sep 09, 2011 | 57.97 | 58.28 | 56.96 | 57.47 | 39,258 | -1.64(-2.78%) |
Sep 08, 2011 | 59.71 | 60.08 | 58.75 | 59.12 | 21,024 | -1.09(-1.81%) |
Sep 07, 2011 | 59.37 | 60.44 | 59.37 | 60.20 | 31,698 | +2.05(+3.53%) |
Sep 06, 2011 | 57.25 | 58.21 | 56.72 | 58.15 | 75,359 | -1.85(-3.08%) |
Sep 02, 2011 | 59.90 | 60.58 | 59.71 | 60.00 | 31,651 | -1.27(-2.07%) |
Sep 01, 2011 | 61.74 | 62.19 | 61.27 | 61.27 | 20,382 | -0.62(-1.01%) |
Aug 31, 2011 | 61.55 | 62.35 | 61.41 | 61.89 | 32,528 | +0.86(+1.41%) |
Aug 30, 2011 | 60.68 | 61.44 | 60.23 | 61.03 | 28,961 | -0.30(-0.48%) |
Aug 29, 2011 | 61.01 | 61.33 | 60.72 | 61.33 | 46,600 | +1.61(+2.70%) |
Aug 26, 2011 | 58.11 | 59.93 | 57.42 | 59.72 | 33,963 | +1.63(+2.80%) |
Aug 25, 2011 | 59.51 | 59.54 | 57.71 | 58.09 | 35,713 | -0.54(-0.91%) |
Aug 24, 2011 | 58.64 | 59.05 | 57.72 | 58.63 | 58,567 | -1.41(-2.35%) |
Aug 23, 2011 | 58.06 | 60.27 | 57.37 | 60.04 | 125,542 | +3.72(+6.61%) |
Aug 22, 2011 | 57.61 | 57.61 | 56.11 | 56.31 | 47,214 | -0.34(-0.60%) |
Aug 19, 2011 | 57.29 | 58.02 | 56.45 | 56.65 | 41,544 | -0.62(-1.08%) |
Aug 18, 2011 | 57.98 | 58.28 | 56.64 | 57.27 | 81,568 | -3.30(-5.44%) |
Aug 17, 2011 | 60.42 | 61.25 | 60.03 | 60.57 | 59,981 | +1.30(+2.20%) |
Aug 16, 2011 | 59.29 | 59.63 | 58.64 | 59.26 | 40,859 | -3.17(-5.08%) |
Aug 15, 2011 | 61.23 | 62.75 | 61.23 | 62.43 | 54,779 | +2.76(+4.62%) |
Aug 12, 2011 | 60.23 | 60.38 | 59.01 | 59.67 | 56,151 | -0.44(-0.73%) |
Aug 11, 2011 | 57.76 | 60.95 | 57.56 | 60.11 | 113,892 | +4.59(+8.27%) |
Aug 10, 2011 | 56.58 | 57.78 | 55.14 | 55.52 | 137,790 | -2.14(-3.70%) |
Aug 09, 2011 | 54.74 | 57.69 | 53.79 | 57.66 | 223,862 | +5.44(+10.41%) |
Aug 08, 2011 | 54.74 | 56.31 | 52.05 | 52.22 | 154,910 | -4.23(-7.50%) |
Aug 05, 2011 | 57.15 | 57.57 | 54.62 | 56.45 | 145,633 | +0.75(+1.34%) |
Aug 04, 2011 | 58.06 | 58.55 | 55.70 | 55.70 | 173,581 | -4.90(-8.08%) |
Aug 03, 2011 | 60.64 | 60.78 | 59.19 | 60.60 | 72,948 | +0.11(+0.18%) |
Aug 02, 2011 | 61.78 | 61.92 | 60.37 | 60.49 | 65,760 | -2.50(-3.97%) |