Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 62.30 | 62.54 | 61.82 | 61.94 | 141,141 | +0.29(+0.47%) |
Mar 29, 2012 | 61.45 | 61.71 | 61.25 | 61.65 | 129,768 | -0.26(-0.42%) |
Mar 28, 2012 | 62.09 | 62.24 | 61.75 | 61.92 | 49,169 | -0.61(-0.97%) |
Mar 27, 2012 | 62.30 | 62.66 | 62.30 | 62.53 | 106,474 | +0.00(+0.00%) |
Mar 26, 2012 | 61.75 | 62.53 | 61.73 | 62.53 | 134,226 | +1.41(+2.32%) |
Mar 23, 2012 | 60.81 | 61.20 | 60.67 | 61.11 | 92,483 | +0.15(+0.25%) |
Mar 22, 2012 | 61.16 | 61.36 | 60.77 | 60.96 | 90,239 | -0.83(-1.34%) |
Mar 21, 2012 | 62.04 | 62.13 | 61.65 | 61.79 | 52,651 | -0.05(-0.08%) |
Mar 20, 2012 | 61.66 | 62.11 | 61.28 | 61.84 | 91,997 | -0.48(-0.77%) |
Mar 19, 2012 | 61.67 | 62.43 | 61.58 | 62.32 | 69,570 | +0.72(+1.16%) |
Mar 16, 2012 | 61.75 | 62.09 | 61.60 | 61.60 | 69,850 | +0.10(+0.16%) |
Mar 15, 2012 | 61.02 | 61.57 | 60.85 | 61.50 | 126,940 | +0.80(+1.31%) |
Mar 14, 2012 | 60.95 | 61.15 | 60.53 | 60.70 | 106,872 | -0.82(-1.33%) |
Mar 13, 2012 | 60.61 | 61.52 | 60.29 | 61.52 | 597,522 | +1.00(+1.65%) |
Mar 12, 2012 | 60.42 | 60.52 | 60.24 | 60.52 | 100,674 | +0.08(+0.14%) |
Mar 09, 2012 | 60.58 | 60.87 | 60.39 | 60.44 | 58,233 | -0.02(-0.03%) |
Mar 08, 2012 | 60.04 | 60.51 | 60.04 | 60.46 | 87,761 | +1.22(+2.07%) |
Mar 07, 2012 | 59.31 | 59.62 | 59.21 | 59.23 | 389,610 | +0.04(+0.07%) |
Mar 06, 2012 | 59.66 | 59.66 | 59.06 | 59.19 | 847,439 | -1.37(-2.25%) |
Mar 05, 2012 | 61.27 | 61.34 | 60.51 | 60.56 | 191,930 | -0.93(-1.50%) |
Mar 02, 2012 | 61.65 | 61.85 | 61.28 | 61.48 | 67,077 | -0.54(-0.86%) |
Mar 01, 2012 | 61.73 | 62.05 | 61.36 | 62.02 | 352,760 | +0.44(+0.71%) |
Feb 29, 2012 | 62.82 | 62.82 | 61.47 | 61.58 | 271,654 | -0.45(-0.73%) |
Feb 28, 2012 | 61.36 | 62.04 | 61.25 | 62.04 | 75,176 | +0.86(+1.41%) |
Feb 27, 2012 | 60.77 | 61.24 | 60.77 | 61.17 | 71,441 | -0.10(-0.16%) |
Feb 24, 2012 | 60.93 | 61.32 | 60.93 | 61.27 | 111,627 | +0.38(+0.63%) |
Feb 23, 2012 | 61.24 | 61.24 | 60.76 | 60.89 | 70,682 | -0.04(-0.06%) |
Feb 22, 2012 | 60.77 | 61.00 | 60.46 | 60.93 | 101,039 | -0.30(-0.49%) |
Feb 21, 2012 | 61.34 | 61.59 | 60.89 | 61.23 | 361,246 | -0.10(-0.16%) |
Feb 17, 2012 | 60.74 | 61.33 | 60.71 | 61.33 | 72,083 | +0.81(+1.33%) |
Feb 16, 2012 | 59.85 | 60.53 | 59.47 | 60.52 | 74,783 | +0.55(+0.92%) |
Feb 15, 2012 | 60.28 | 60.44 | 59.87 | 59.97 | 117,325 | -0.05(-0.08%) |
Feb 14, 2012 | 59.86 | 60.11 | 59.50 | 60.01 | 80,658 | -0.18(-0.30%) |
Feb 13, 2012 | 60.38 | 60.56 | 60.06 | 60.19 | 100,274 | +0.21(+0.35%) |
Feb 10, 2012 | 59.76 | 59.99 | 59.58 | 59.99 | 159,681 | -0.28(-0.47%) |
Feb 09, 2012 | 60.09 | 60.48 | 59.80 | 60.27 | 216,574 | +0.45(+0.76%) |
Feb 08, 2012 | 59.80 | 59.84 | 59.47 | 59.81 | 76,505 | +0.15(+0.26%) |
Feb 07, 2012 | 59.15 | 59.92 | 59.02 | 59.66 | 744,348 | +0.35(+0.60%) |
Feb 06, 2012 | 59.24 | 59.42 | 59.00 | 59.31 | 131,861 | -0.22(-0.37%) |
Feb 03, 2012 | 58.96 | 59.91 | 58.89 | 59.52 | 2,130,690 | +0.92(+1.56%) |
Feb 02, 2012 | 57.65 | 58.76 | 57.64 | 58.61 | 150,794 | +0.83(+1.43%) |
Feb 01, 2012 | 56.58 | 57.78 | 56.56 | 57.78 | 161,447 | +1.35(+2.39%) |
Jan 31, 2012 | 56.65 | 56.77 | 56.16 | 56.43 | 180,668 | +0.25(+0.45%) |
Jan 30, 2012 | 56.10 | 56.33 | 55.77 | 56.18 | 129,490 | -0.67(-1.18%) |
Jan 27, 2012 | 56.42 | 56.96 | 56.40 | 56.85 | 74,290 | +0.32(+0.56%) |
Jan 26, 2012 | 56.58 | 56.94 | 56.24 | 56.53 | 111,205 | +0.24(+0.43%) |
Jan 25, 2012 | 55.89 | 56.30 | 55.38 | 56.29 | 157,960 | -0.18(-0.32%) |
Jan 24, 2012 | 56.47 | 56.47 | 55.61 | 56.47 | 193,758 | -0.41(-0.72%) |
Jan 23, 2012 | 56.98 | 57.25 | 56.72 | 56.87 | 188,706 | +0.03(+0.05%) |
Jan 20, 2012 | 56.71 | 56.85 | 56.31 | 56.85 | 90,396 | +0.04(+0.06%) |
Jan 19, 2012 | 56.47 | 57.02 | 56.29 | 56.81 | 123,165 | +0.73(+1.31%) |
Jan 18, 2012 | 55.25 | 56.13 | 55.16 | 56.08 | 151,058 | +0.87(+1.58%) |
Jan 17, 2012 | 55.32 | 55.94 | 55.15 | 55.21 | 129,525 | +0.63(+1.16%) |
Jan 13, 2012 | 54.62 | 55.04 | 54.49 | 54.57 | 31,695 | -0.54(-0.99%) |
Jan 12, 2012 | 54.91 | 55.24 | 54.78 | 55.12 | 58,579 | +0.62(+1.13%) |
Jan 11, 2012 | 54.12 | 54.58 | 53.96 | 54.50 | 39,699 | +0.35(+0.64%) |
Jan 10, 2012 | 53.99 | 54.41 | 53.99 | 54.15 | 145,158 | +0.38(+0.70%) |
Jan 09, 2012 | 53.56 | 53.79 | 53.18 | 53.77 | 148,673 | +0.10(+0.19%) |
Jan 06, 2012 | 53.83 | 53.83 | 53.49 | 53.67 | 114,235 | -0.14(-0.25%) |
Jan 05, 2012 | 53.43 | 53.85 | 53.17 | 53.81 | 245,669 | +0.03(+0.05%) |
Jan 04, 2012 | 52.97 | 53.78 | 52.83 | 53.78 | 280,863 | +1.44(+2.76%) |
Dec 30, 2011 | 52.10 | 52.46 | 52.06 | 52.34 | 190,170 | +0.28(+0.54%) |
Dec 29, 2011 | 51.83 | 52.19 | 51.34 | 52.06 | 235,298 | +0.37(+0.72%) |
Dec 28, 2011 | 52.25 | 52.30 | 51.46 | 51.69 | 224,686 | -0.52(-0.99%) |
Dec 27, 2011 | 52.74 | 52.74 | 52.00 | 52.20 | 204,502 | -0.80(-1.50%) |
Dec 23, 2011 | 52.29 | 53.11 | 52.29 | 53.00 | 96,047 | +0.46(+0.88%) |
Dec 21, 2011 | 52.27 | 52.60 | 52.00 | 52.54 | 82,665 | -0.07(-0.14%) |
Dec 20, 2011 | 52.42 | 52.74 | 52.11 | 52.61 | 269,145 | +1.07(+2.08%) |
Dec 19, 2011 | 52.18 | 52.29 | 51.49 | 51.54 | 71,936 | -0.72(-1.37%) |
Dec 16, 2011 | 51.94 | 52.38 | 51.70 | 52.25 | 119,702 | +0.54(+1.05%) |
Dec 15, 2011 | 51.98 | 52.60 | 51.57 | 51.71 | 213,516 | +0.19(+0.37%) |
Dec 14, 2011 | 52.07 | 52.29 | 51.38 | 51.52 | 156,935 | -1.00(-1.90%) |
Dec 13, 2011 | 53.25 | 53.44 | 52.32 | 52.52 | 124,443 | -0.21(-0.40%) |
Dec 12, 2011 | 52.85 | 53.14 | 52.43 | 52.72 | 266,414 | -0.69(-1.29%) |
Dec 09, 2011 | 52.35 | 53.80 | 52.35 | 53.41 | 220,291 | +1.08(+2.06%) |
Dec 08, 2011 | 53.23 | 53.65 | 52.24 | 52.33 | 156,983 | -1.83(-3.38%) |
Dec 07, 2011 | 52.97 | 54.32 | 52.95 | 54.16 | 283,009 | +1.39(+2.64%) |
Dec 06, 2011 | 52.05 | 52.87 | 51.96 | 52.77 | 196,403 | +0.41(+0.78%) |
Dec 05, 2011 | 53.09 | 53.35 | 51.99 | 52.36 | 209,880 | -0.48(-0.91%) |
Dec 02, 2011 | 53.39 | 53.43 | 52.60 | 52.84 | 189,158 | +0.27(+0.52%) |
Dec 01, 2011 | 52.97 | 53.62 | 52.39 | 52.57 | 357,204 | -0.71(-1.33%) |
Nov 30, 2011 | 52.78 | 53.63 | 52.66 | 53.28 | 424,915 | +2.67(+5.28%) |
Nov 29, 2011 | 50.82 | 51.17 | 50.58 | 50.61 | 112,669 | -0.55(-1.08%) |
Nov 28, 2011 | 50.79 | 51.31 | 50.61 | 51.16 | 163,090 | +1.77(+3.58%) |
Nov 25, 2011 | 49.45 | 49.97 | 49.08 | 49.39 | 222,875 | -0.45(-0.91%) |
Nov 23, 2011 | 51.04 | 51.04 | 49.70 | 49.84 | 682,991 | -2.28(-4.38%) |
Nov 22, 2011 | 51.95 | 52.80 | 51.66 | 52.13 | 211,287 | -0.46(-0.88%) |
Nov 21, 2011 | 53.20 | 53.20 | 51.94 | 52.59 | 128,497 | -1.68(-3.09%) |
Nov 18, 2011 | 54.91 | 55.21 | 54.06 | 54.26 | 203,489 | -0.59(-1.07%) |
Nov 17, 2011 | 55.62 | 55.88 | 54.56 | 54.85 | 180,612 | -0.54(-0.98%) |
Nov 16, 2011 | 55.01 | 56.19 | 54.92 | 55.40 | 146,404 | -0.51(-0.91%) |
Nov 15, 2011 | 55.99 | 56.20 | 55.38 | 55.90 | 172,544 | -0.74(-1.31%) |
Nov 14, 2011 | 56.92 | 57.11 | 56.54 | 56.65 | 111,058 | -0.76(-1.33%) |
Nov 11, 2011 | 56.73 | 57.44 | 56.57 | 57.41 | 360,058 | +1.41(+2.52%) |
Nov 10, 2011 | 57.15 | 57.52 | 55.90 | 55.99 | 301,946 | -0.53(-0.95%) |
Nov 09, 2011 | 56.76 | 56.96 | 56.15 | 56.53 | 169,989 | -1.38(-2.38%) |
Nov 08, 2011 | 57.73 | 58.09 | 57.38 | 57.90 | 112,237 | +0.62(+1.07%) |
Nov 07, 2011 | 56.35 | 57.44 | 56.27 | 57.29 | 92,215 | +0.88(+1.56%) |
Nov 04, 2011 | 57.05 | 57.17 | 56.32 | 56.41 | 122,297 | -0.86(-1.50%) |
Nov 03, 2011 | 57.00 | 57.35 | 56.46 | 57.27 | 91,404 | +0.95(+1.69%) |
Nov 02, 2011 | 55.63 | 56.32 | 55.46 | 56.32 | 193,870 | +1.20(+2.17%) |
Nov 01, 2011 | 54.53 | 55.65 | 54.34 | 55.12 | 209,733 | -1.81(-3.18%) |
Oct 31, 2011 | 57.33 | 57.52 | 56.75 | 56.94 | 532,928 | -1.62(-2.77%) |
Oct 28, 2011 | 56.84 | 58.62 | 56.44 | 58.56 | 294,392 | +0.75(+1.30%) |
Oct 27, 2011 | 56.92 | 58.38 | 56.92 | 57.80 | 251,743 | +2.89(+5.26%) |
Oct 26, 2011 | 54.68 | 55.24 | 54.26 | 54.92 | 142,177 | +0.73(+1.35%) |
Oct 25, 2011 | 54.46 | 54.63 | 53.73 | 54.18 | 151,609 | -0.99(-1.79%) |
Oct 24, 2011 | 53.66 | 55.24 | 53.66 | 55.17 | 305,419 | +2.29(+4.33%) |
Oct 21, 2011 | 52.50 | 53.07 | 52.41 | 52.88 | 148,310 | +1.32(+2.56%) |
Oct 20, 2011 | 52.34 | 52.78 | 51.35 | 51.56 | 159,221 | -1.08(-2.05%) |
Oct 19, 2011 | 52.68 | 53.07 | 52.43 | 52.63 | 99,238 | -0.30(-0.56%) |
Oct 18, 2011 | 52.00 | 53.01 | 51.06 | 52.93 | 332,294 | +0.66(+1.26%) |
Oct 17, 2011 | 52.62 | 52.62 | 51.87 | 52.27 | 227,776 | -0.75(-1.42%) |
Oct 14, 2011 | 53.28 | 53.87 | 52.50 | 53.02 | 221,897 | +0.71(+1.35%) |
Oct 13, 2011 | 51.95 | 52.35 | 50.97 | 52.32 | 177,619 | +0.01(+0.02%) |
Oct 12, 2011 | 51.90 | 52.71 | 51.77 | 52.31 | 391,523 | +1.50(+2.96%) |
Oct 11, 2011 | 49.74 | 50.89 | 49.74 | 50.80 | 165,139 | +0.52(+1.03%) |
Oct 10, 2011 | 49.65 | 50.44 | 49.59 | 50.29 | 148,824 | +1.85(+3.81%) |
Oct 07, 2011 | 50.10 | 50.35 | 47.99 | 48.44 | 366,261 | -0.40(-0.82%) |
Oct 06, 2011 | 48.02 | 48.90 | 48.02 | 48.84 | 460,166 | +2.71(+5.87%) |
Oct 05, 2011 | 45.69 | 46.27 | 45.38 | 46.13 | 438,772 | +0.57(+1.25%) |
Oct 04, 2011 | 45.24 | 45.59 | 43.70 | 45.56 | 494,882 | -0.77(-1.66%) |
Oct 03, 2011 | 47.79 | 48.23 | 46.11 | 46.33 | 532,164 | -1.85(-3.83%) |
Sep 30, 2011 | 49.03 | 49.03 | 47.63 | 48.18 | 529,334 | -1.46(-2.94%) |
Sep 29, 2011 | 50.75 | 50.75 | 48.98 | 49.64 | 349,252 | +0.85(+1.74%) |
Sep 28, 2011 | 50.48 | 50.66 | 48.75 | 48.78 | 623,777 | -1.74(-3.44%) |
Sep 27, 2011 | 50.42 | 51.27 | 50.20 | 50.52 | 588,874 | +1.54(+3.14%) |
Sep 26, 2011 | 49.46 | 49.46 | 48.12 | 48.98 | 518,052 | +1.33(+2.79%) |
Sep 23, 2011 | 47.60 | 48.46 | 47.09 | 47.65 | 960,430 | -0.05(-0.11%) |
Sep 22, 2011 | 48.02 | 48.55 | 47.17 | 47.71 | 927,729 | -3.98(-7.69%) |
Sep 21, 2011 | 53.46 | 53.50 | 51.68 | 51.68 | 424,077 | -2.23(-4.13%) |
Sep 20, 2011 | 53.91 | 54.49 | 53.56 | 53.91 | 235,389 | -0.17(-0.32%) |
Sep 19, 2011 | 53.47 | 54.61 | 53.20 | 54.08 | 266,652 | -0.68(-1.24%) |
Sep 16, 2011 | 55.21 | 55.39 | 54.49 | 54.76 | 148,618 | -0.59(-1.06%) |
Sep 15, 2011 | 55.44 | 56.49 | 55.18 | 55.35 | 299,372 | +0.24(+0.44%) |
Sep 14, 2011 | 55.47 | 55.74 | 54.71 | 55.11 | 208,203 | -0.37(-0.67%) |
Sep 13, 2011 | 55.62 | 55.98 | 54.95 | 55.48 | 123,055 | -0.08(-0.15%) |
Sep 12, 2011 | 55.55 | 55.91 | 54.34 | 55.56 | 214,635 | -1.66(-2.90%) |
Sep 09, 2011 | 58.57 | 58.57 | 56.85 | 57.22 | 76,301 | -1.93(-3.26%) |
Sep 08, 2011 | 59.05 | 59.62 | 58.74 | 59.15 | 80,102 | -0.52(-0.87%) |
Sep 07, 2011 | 58.69 | 59.71 | 58.63 | 59.66 | 134,951 | +1.50(+2.58%) |
Sep 06, 2011 | 57.61 | 58.28 | 56.70 | 58.16 | 281,854 | -2.38(-3.93%) |
Sep 02, 2011 | 60.28 | 61.18 | 60.23 | 60.54 | 187,941 | -0.45(-0.74%) |
Sep 01, 2011 | 61.14 | 61.59 | 60.48 | 60.99 | 213,329 | -0.23(-0.37%) |
Aug 31, 2011 | 60.69 | 61.34 | 60.35 | 61.22 | 617,916 | +1.41(+2.36%) |
Aug 30, 2011 | 59.11 | 60.09 | 58.96 | 59.81 | 68,899 | +0.40(+0.67%) |
Aug 29, 2011 | 59.43 | 59.51 | 59.02 | 59.41 | 369,011 | +1.10(+1.88%) |
Aug 26, 2011 | 57.40 | 58.31 | 56.74 | 58.31 | 154,820 | +0.34(+0.59%) |
Aug 25, 2011 | 58.61 | 58.76 | 57.32 | 57.97 | 211,973 | -0.62(-1.05%) |
Aug 24, 2011 | 58.82 | 59.54 | 58.11 | 58.58 | 254,738 | -0.21(-0.35%) |
Aug 23, 2011 | 57.90 | 58.79 | 57.54 | 58.79 | 101,067 | +1.32(+2.30%) |
Aug 22, 2011 | 59.39 | 59.75 | 57.20 | 57.47 | 106,736 | +0.21(+0.36%) |
Aug 19, 2011 | 56.72 | 58.18 | 56.60 | 57.26 | 224,842 | -0.28(-0.49%) |
Aug 18, 2011 | 56.82 | 57.96 | 56.16 | 57.54 | 263,608 | -1.49(-2.52%) |
Aug 17, 2011 | 59.03 | 59.43 | 58.35 | 59.03 | 264,067 | +0.90(+1.54%) |
Aug 16, 2011 | 59.31 | 59.31 | 57.90 | 58.13 | 139,548 | -1.68(-2.80%) |
Aug 15, 2011 | 59.71 | 60.11 | 59.23 | 59.81 | 90,702 | +0.90(+1.52%) |
Aug 12, 2011 | 58.67 | 60.28 | 58.67 | 58.91 | 187,297 | +0.31(+0.53%) |
Aug 11, 2011 | 57.30 | 59.43 | 56.17 | 58.60 | 373,947 | +2.31(+4.10%) |
Aug 10, 2011 | 54.54 | 57.44 | 53.76 | 56.29 | 456,497 | +0.31(+0.55%) |
Aug 09, 2011 | 57.41 | 56.20 | 52.04 | 55.98 | 813,359 | +4.01(+7.72%) |
Aug 08, 2011 | 55.41 | 55.41 | 51.67 | 51.97 | 755,870 | -5.13(-8.99%) |
Aug 05, 2011 | 58.77 | 59.60 | 55.63 | 57.11 | 544,498 | -1.22(-2.10%) |
Aug 04, 2011 | 60.40 | 60.76 | 58.00 | 58.33 | 547,568 | -3.35(-5.43%) |
Aug 03, 2011 | 62.36 | 62.64 | 60.66 | 61.68 | 480,573 | -0.85(-1.36%) |
Aug 02, 2011 | 63.78 | 64.30 | 62.49 | 62.53 | 211,592 | -1.77(-2.75%) |
Aug 01, 2011 | 64.14 | 64.50 | 63.48 | 64.30 | 240,544 | +1.27(+2.01%) |
Jul 29, 2011 | 62.94 | 63.53 | 62.31 | 63.03 | 365,767 | -0.43(-0.67%) |
Jul 28, 2011 | 63.26 | 64.23 | 62.95 | 63.46 | 241,116 | +0.08(+0.13%) |
Jul 27, 2011 | 64.79 | 65.04 | 63.15 | 63.37 | 382,611 | -1.25(-1.93%) |
Jul 26, 2011 | 65.61 | 65.88 | 64.41 | 64.62 | 993,407 | -0.74(-1.14%) |
Jul 25, 2011 | 65.28 | 65.57 | 65.11 | 65.37 | 324,925 | -0.26(-0.40%) |
Jul 22, 2011 | 66.48 | 66.48 | 65.61 | 65.63 | 463,715 | -0.46(-0.70%) |
Jul 21, 2011 | 65.67 | 66.41 | 65.35 | 66.09 | 239,598 | +0.56(+0.86%) |
Jul 20, 2011 | 67.39 | 67.39 | 65.28 | 65.53 | 356,887 | -1.16(-1.74%) |
Jul 19, 2011 | 67.13 | 67.58 | 66.42 | 66.69 | 633,675 | -0.14(-0.20%) |
Jul 18, 2011 | 67.01 | 67.33 | 66.56 | 66.82 | 168,377 | -0.63(-0.94%) |
Jul 15, 2011 | 67.69 | 67.89 | 67.07 | 67.46 | 167,597 | -0.10(-0.15%) |
Jul 14, 2011 | 68.18 | 68.18 | 67.02 | 67.56 | 311,813 | +0.26(+0.39%) |
Jul 13, 2011 | 67.38 | 68.10 | 67.07 | 67.30 | 160,842 | +0.42(+0.62%) |
Jul 12, 2011 | 66.76 | 67.55 | 66.72 | 66.88 | 424,328 | -0.40(-0.59%) |
Jul 11, 2011 | 67.02 | 67.38 | 66.49 | 67.28 | 313,913 | -0.54(-0.80%) |
Jul 08, 2011 | 68.02 | 68.19 | 67.31 | 67.82 | 302,759 | -0.81(-1.19%) |
Jul 07, 2011 | 68.57 | 68.87 | 68.35 | 68.64 | 216,808 | +0.63(+0.93%) |
Jul 06, 2011 | 68.30 | 68.30 | 67.69 | 68.00 | 270,378 | -0.39(-0.57%) |
Jul 05, 2011 | 68.06 | 68.56 | 67.70 | 68.39 | 217,407 | -0.17(-0.25%) |
Jul 01, 2011 | 67.90 | 68.67 | 67.66 | 68.56 | 503,321 | +0.31(+0.45%) |
Jun 30, 2011 | 67.90 | 68.26 | 67.09 | 68.26 | 376,778 | +0.79(+1.17%) |
Jun 29, 2011 | 66.60 | 67.47 | 66.55 | 67.47 | 399,656 | +0.77(+1.15%) |
Jun 28, 2011 | 65.74 | 66.74 | 65.25 | 66.70 | 502,089 | +1.01(+1.53%) |
Jun 27, 2011 | 65.54 | 65.80 | 64.42 | 65.69 | 109,973 | +0.90(+1.38%) |
Jun 24, 2011 | 65.38 | 65.39 | 64.70 | 64.80 | 139,448 | -0.21(-0.32%) |
Jun 23, 2011 | 64.60 | 65.02 | 64.16 | 65.00 | 172,350 | -0.50(-0.76%) |
Jun 22, 2011 | 65.31 | 66.11 | 65.29 | 65.50 | 155,213 | -0.11(-0.17%) |
Jun 21, 2011 | 64.61 | 65.69 | 64.27 | 65.62 | 479,508 | +1.37(+2.13%) |
Jun 20, 2011 | 64.32 | 64.39 | 64.20 | 64.25 | 186,393 | +0.04(+0.07%) |
Jun 17, 2011 | 63.58 | 64.50 | 63.48 | 64.20 | 200,206 | +0.75(+1.18%) |
Jun 16, 2011 | 63.59 | 63.79 | 62.86 | 63.45 | 383,878 | -0.60(-0.94%) |
Jun 15, 2011 | 64.84 | 65.08 | 63.33 | 64.05 | 334,379 | -1.22(-1.86%) |
Jun 14, 2011 | 66.02 | 66.39 | 65.26 | 65.27 | 250,861 | -0.10(-0.15%) |
Jun 13, 2011 | 66.61 | 66.61 | 65.29 | 65.37 | 235,383 | -1.17(-1.76%) |
Jun 10, 2011 | 66.64 | 67.39 | 66.27 | 66.54 | 333,257 | -0.69(-1.02%) |
Jun 09, 2011 | 67.78 | 68.24 | 67.08 | 67.23 | 164,888 | -0.54(-0.79%) |
Jun 08, 2011 | 67.59 | 68.15 | 67.49 | 67.76 | 114,447 | -0.23(-0.34%) |
Jun 07, 2011 | 68.30 | 68.68 | 67.94 | 67.99 | 144,644 | +0.26(+0.38%) |
Jun 06, 2011 | 68.48 | 68.63 | 67.65 | 67.73 | 97,304 | -1.10(-1.60%) |
Jun 03, 2011 | 68.07 | 68.88 | 67.94 | 68.83 | 104,325 | +1.75(+2.61%) |
May 24, 2011 | 67.64 | 67.98 | 67.04 | 67.08 | 305,237 | -0.22(-0.33%) |
May 23, 2011 | 67.33 | 67.42 | 66.72 | 67.31 | 116,789 | -1.06(-1.56%) |
May 20, 2011 | 67.89 | 68.74 | 67.72 | 68.37 | 98,695 | +0.20(+0.29%) |
May 19, 2011 | 68.81 | 69.40 | 68.16 | 68.17 | 198,982 | -0.48(-0.70%) |
May 18, 2011 | 68.39 | 69.13 | 67.91 | 68.66 | 160,459 | +0.58(+0.85%) |
May 17, 2011 | 67.78 | 68.32 | 67.59 | 68.07 | 391,613 | +0.00(+0.00%) |
May 16, 2011 | 68.77 | 69.06 | 67.94 | 68.07 | 199,220 | -0.81(-1.18%) |
May 13, 2011 | 69.41 | 69.64 | 68.20 | 68.89 | 275,673 | +0.05(+0.08%) |
May 12, 2011 | 67.99 | 69.17 | 67.75 | 68.83 | 327,392 | +0.45(+0.65%) |
May 11, 2011 | 69.42 | 69.42 | 68.24 | 68.39 | 223,161 | -0.91(-1.32%) |
May 10, 2011 | 68.53 | 69.40 | 68.53 | 69.30 | 159,564 | +0.94(+1.37%) |
May 09, 2011 | 68.66 | 69.24 | 68.16 | 68.36 | 157,030 | -0.26(-0.38%) |
May 06, 2011 | 68.39 | 68.75 | 67.81 | 68.62 | 476,506 | +0.97(+1.44%) |
May 05, 2011 | 67.53 | 68.07 | 67.32 | 67.65 | 309,434 | -0.48(-0.71%) |
May 04, 2011 | 69.70 | 69.72 | 67.97 | 68.13 | 454,329 | -1.64(-2.34%) |
May 03, 2011 | 69.45 | 69.99 | 69.08 | 69.76 | 194,574 | +0.07(+0.10%) |
May 02, 2011 | 69.65 | 69.69 | 69.48 | 69.69 | 354,314 | -0.25(-0.36%) |
Apr 29, 2011 | 68.99 | 70.10 | 68.98 | 69.94 | 200,788 | +0.92(+1.33%) |
Apr 28, 2011 | 68.77 | 69.12 | 68.62 | 69.02 | 259,412 | -0.06(-0.09%) |
Apr 27, 2011 | 68.86 | 69.17 | 68.38 | 69.08 | 334,294 | +0.31(+0.45%) |
Apr 26, 2011 | 67.73 | 68.83 | 67.73 | 68.77 | 219,266 | +1.07(+1.58%) |
Apr 25, 2011 | 67.64 | 67.73 | 67.27 | 67.70 | 61,666 | +0.13(+0.19%) |
Apr 21, 2011 | 67.48 | 67.80 | 67.11 | 67.57 | 81,935 | +0.71(+1.06%) |
Apr 20, 2011 | 66.72 | 67.15 | 66.57 | 66.87 | 244,443 | +0.92(+1.40%) |
Apr 19, 2011 | 65.54 | 66.13 | 65.49 | 65.95 | 371,959 | +1.11(+1.71%) |
Apr 18, 2011 | 64.81 | 65.22 | 64.40 | 64.84 | 119,230 | -1.33(-2.01%) |
Apr 15, 2011 | 65.83 | 66.17 | 65.69 | 66.17 | 132,924 | +0.20(+0.30%) |
Apr 14, 2011 | 64.61 | 65.97 | 64.43 | 65.97 | 230,272 | +0.73(+1.12%) |
Apr 13, 2011 | 65.32 | 65.96 | 64.95 | 65.24 | 246,402 | +0.74(+1.15%) |
Apr 12, 2011 | 65.23 | 65.26 | 64.50 | 64.50 | 430,232 | -1.25(-1.90%) |
Apr 11, 2011 | 66.89 | 66.89 | 65.75 | 65.75 | 194,992 | -1.04(-1.55%) |
Apr 08, 2011 | 66.97 | 67.02 | 66.57 | 66.79 | 310,296 | +0.52(+0.78%) |
Apr 07, 2011 | 66.61 | 67.25 | 66.27 | 66.27 | 185,453 | -0.40(-0.60%) |
Apr 06, 2011 | 67.73 | 67.94 | 66.67 | 66.67 | 262,225 | -0.21(-0.31%) |
Apr 05, 2011 | 66.37 | 67.27 | 66.26 | 66.88 | 210,965 | +0.46(+0.69%) |
Apr 04, 2011 | 66.21 | 66.78 | 66.10 | 66.42 | 303,563 | +0.62(+0.94%) |