Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 62.34 | 62.34 | 61.88 | 62.05 | 522,893 | +0.14(+0.22%) |
Mar 29, 2012 | 61.73 | 61.98 | 61.31 | 61.91 | 46,513 | -0.04(-0.07%) |
Mar 28, 2012 | 62.65 | 62.65 | 61.72 | 61.95 | 52,609 | -0.58(-0.92%) |
Mar 27, 2012 | 62.77 | 62.89 | 62.50 | 62.53 | 90,682 | -0.19(-0.30%) |
Mar 26, 2012 | 62.18 | 62.72 | 62.18 | 62.72 | 112,268 | +1.05(+1.70%) |
Mar 23, 2012 | 61.69 | 61.71 | 60.87 | 61.67 | 48,967 | +0.09(+0.14%) |
Mar 22, 2012 | 61.50 | 61.76 | 61.30 | 61.58 | 61,778 | -0.15(-0.25%) |
Mar 21, 2012 | 61.66 | 61.93 | 61.66 | 61.74 | 42,679 | +0.11(+0.18%) |
Mar 20, 2012 | 61.34 | 61.72 | 61.11 | 61.63 | 66,079 | +0.03(+0.06%) |
Mar 19, 2012 | 61.19 | 61.73 | 61.10 | 61.59 | 54,007 | +0.34(+0.55%) |
Mar 16, 2012 | 61.61 | 61.63 | 61.23 | 61.26 | 45,459 | -0.30(-0.49%) |
Mar 15, 2012 | 61.36 | 61.58 | 61.09 | 61.56 | 40,588 | +0.27(+0.43%) |
Mar 14, 2012 | 61.35 | 61.48 | 61.07 | 61.29 | 43,562 | -0.13(-0.21%) |
Mar 13, 2012 | 60.77 | 61.42 | 60.59 | 61.42 | 46,022 | +0.99(+1.64%) |
Mar 12, 2012 | 60.75 | 60.80 | 60.32 | 60.43 | 79,266 | -0.17(-0.28%) |
Mar 09, 2012 | 60.36 | 60.72 | 60.30 | 60.60 | 112,453 | +0.43(+0.71%) |
Mar 08, 2012 | 59.81 | 60.28 | 59.74 | 60.18 | 77,000 | +0.68(+1.14%) |
Mar 07, 2012 | 59.07 | 59.58 | 59.05 | 59.50 | 38,923 | +0.64(+1.08%) |
Mar 06, 2012 | 59.26 | 59.26 | 58.66 | 58.86 | 92,288 | -0.95(-1.59%) |
Mar 05, 2012 | 59.78 | 59.94 | 59.56 | 59.81 | 68,629 | -0.09(-0.14%) |
Mar 02, 2012 | 60.16 | 60.28 | 59.71 | 59.90 | 33,004 | -0.19(-0.31%) |
Mar 01, 2012 | 59.95 | 60.22 | 59.77 | 60.09 | 56,613 | +0.50(+0.84%) |
Feb 29, 2012 | 59.88 | 60.02 | 59.58 | 59.59 | 70,466 | -0.18(-0.30%) |
Feb 28, 2012 | 59.52 | 59.79 | 59.39 | 59.77 | 49,435 | +0.40(+0.67%) |
Feb 27, 2012 | 58.93 | 59.55 | 58.73 | 59.38 | 70,876 | +0.19(+0.32%) |
Feb 24, 2012 | 59.28 | 59.42 | 59.10 | 59.19 | 29,285 | -0.07(-0.12%) |
Feb 23, 2012 | 58.95 | 59.26 | 58.71 | 59.26 | 24,062 | +0.38(+0.64%) |
Feb 22, 2012 | 59.10 | 59.18 | 58.69 | 58.88 | 46,872 | -0.24(-0.41%) |
Feb 21, 2012 | 59.63 | 59.64 | 58.96 | 59.12 | 47,614 | -0.23(-0.39%) |
Feb 17, 2012 | 59.23 | 59.40 | 59.14 | 59.35 | 36,538 | +0.40(+0.69%) |
Feb 16, 2012 | 58.47 | 58.96 | 58.47 | 58.95 | 28,029 | +0.55(+0.94%) |
Feb 15, 2012 | 58.95 | 59.09 | 58.34 | 58.40 | 53,387 | -0.23(-0.40%) |
Feb 14, 2012 | 58.63 | 58.66 | 58.25 | 58.63 | 61,568 | -0.07(-0.12%) |
Feb 13, 2012 | 58.70 | 58.77 | 58.47 | 58.70 | 68,225 | +0.46(+0.78%) |
Feb 10, 2012 | 58.19 | 58.30 | 57.90 | 58.24 | 33,320 | -0.34(-0.59%) |
Feb 09, 2012 | 58.47 | 58.65 | 58.08 | 58.59 | 39,636 | +0.16(+0.28%) |
Feb 08, 2012 | 58.34 | 58.70 | 58.15 | 58.42 | 25,315 | +0.09(+0.16%) |
Feb 07, 2012 | 57.99 | 58.41 | 57.90 | 58.33 | 96,767 | +0.22(+0.38%) |
Feb 06, 2012 | 58.04 | 58.17 | 57.86 | 58.10 | 42,019 | -0.03(-0.06%) |
Feb 03, 2012 | 57.47 | 58.18 | 57.47 | 58.14 | 43,173 | +1.19(+2.08%) |
Feb 02, 2012 | 57.10 | 57.10 | 56.68 | 56.95 | 33,136 | -0.01(-0.02%) |
Feb 01, 2012 | 56.81 | 57.17 | 56.73 | 56.96 | 101,425 | +0.40(+0.71%) |
Jan 31, 2012 | 56.98 | 57.04 | 56.37 | 56.56 | 39,924 | -0.12(-0.21%) |
Jan 30, 2012 | 56.48 | 56.75 | 56.12 | 56.68 | 41,341 | -0.16(-0.29%) |
Jan 27, 2012 | 56.63 | 56.97 | 56.55 | 56.84 | 55,205 | +0.00(+0.00%) |
Jan 26, 2012 | 57.22 | 57.48 | 56.63 | 56.84 | 61,721 | -0.15(-0.26%) |
Jan 25, 2012 | 56.43 | 57.08 | 56.32 | 56.99 | 41,507 | +0.47(+0.84%) |
Jan 24, 2012 | 56.04 | 56.54 | 55.87 | 56.51 | 46,632 | +0.22(+0.40%) |
Jan 23, 2012 | 56.39 | 56.69 | 55.92 | 56.29 | 80,419 | -0.09(-0.15%) |
Jan 20, 2012 | 56.69 | 56.80 | 56.20 | 56.38 | 65,226 | -0.36(-0.64%) |
Jan 19, 2012 | 56.43 | 56.78 | 56.28 | 56.74 | 54,679 | +0.52(+0.93%) |
Jan 18, 2012 | 55.38 | 56.24 | 55.29 | 56.21 | 56,155 | +0.86(+1.55%) |
Jan 17, 2012 | 55.69 | 55.77 | 55.31 | 55.35 | 35,867 | +0.19(+0.34%) |
Jan 13, 2012 | 54.95 | 55.28 | 54.74 | 55.16 | 38,939 | -0.19(-0.34%) |
Jan 12, 2012 | 55.16 | 55.35 | 54.83 | 55.35 | 32,257 | +0.26(+0.47%) |
Jan 11, 2012 | 54.80 | 55.16 | 54.80 | 55.10 | 45,546 | +0.19(+0.34%) |
Jan 10, 2012 | 55.00 | 55.01 | 54.70 | 54.91 | 30,776 | +0.45(+0.82%) |
Jan 09, 2012 | 54.64 | 54.64 | 54.19 | 54.46 | 54,448 | +0.04(+0.08%) |
Jan 06, 2012 | 54.49 | 54.68 | 54.12 | 54.42 | 66,994 | +0.07(+0.13%) |
Jan 05, 2012 | 53.60 | 54.39 | 53.36 | 54.35 | 26,514 | +0.42(+0.78%) |
Jan 04, 2012 | 53.48 | 54.03 | 53.44 | 53.93 | 57,795 | +0.81(+1.52%) |
Dec 30, 2011 | 53.37 | 53.42 | 53.12 | 53.12 | 73,412 | -0.25(-0.47%) |
Dec 29, 2011 | 52.99 | 53.41 | 52.97 | 53.37 | 35,471 | +0.57(+1.07%) |
Dec 28, 2011 | 53.59 | 53.59 | 52.76 | 52.80 | 39,774 | -0.72(-1.35%) |
Dec 27, 2011 | 53.24 | 53.65 | 53.10 | 53.52 | 24,655 | +0.16(+0.31%) |
Dec 23, 2011 | 53.03 | 53.37 | 52.91 | 53.36 | 32,481 | +0.74(+1.40%) |
Dec 21, 2011 | 52.62 | 52.73 | 52.12 | 52.62 | 44,070 | +0.22(+0.42%) |
Dec 20, 2011 | 51.78 | 52.45 | 51.78 | 52.40 | 44,458 | +1.51(+2.96%) |
Dec 19, 2011 | 51.78 | 52.01 | 50.79 | 50.90 | 34,978 | -0.69(-1.34%) |
Dec 16, 2011 | 51.88 | 52.18 | 51.56 | 51.59 | 26,858 | +0.15(+0.30%) |
Dec 15, 2011 | 51.95 | 51.95 | 51.40 | 51.44 | 28,604 | +0.14(+0.26%) |
Dec 14, 2011 | 51.75 | 51.79 | 51.11 | 51.30 | 133,968 | -0.66(-1.27%) |
Dec 13, 2011 | 53.54 | 53.54 | 51.82 | 51.96 | 54,478 | -1.16(-2.19%) |
Dec 12, 2011 | 52.68 | 53.13 | 52.47 | 53.12 | 57,935 | -0.27(-0.51%) |
Dec 09, 2011 | 52.60 | 53.52 | 52.60 | 53.40 | 28,653 | +0.87(+1.66%) |
Dec 08, 2011 | 53.30 | 53.49 | 52.41 | 52.52 | 23,140 | -1.14(-2.13%) |
Dec 07, 2011 | 53.14 | 53.84 | 52.91 | 53.67 | 34,381 | +0.23(+0.43%) |
Dec 06, 2011 | 53.54 | 53.63 | 53.20 | 53.44 | 54,145 | -0.14(-0.25%) |
Dec 05, 2011 | 53.90 | 53.99 | 53.29 | 53.57 | 64,247 | +0.47(+0.89%) |
Dec 02, 2011 | 53.02 | 53.56 | 53.02 | 53.10 | 78,951 | +0.49(+0.93%) |
Dec 01, 2011 | 52.39 | 52.95 | 52.39 | 52.61 | 128,109 | -0.03(-0.06%) |
Nov 30, 2011 | 52.37 | 52.66 | 52.07 | 52.64 | 50,884 | +1.71(+3.36%) |
Nov 29, 2011 | 50.92 | 51.18 | 50.68 | 50.93 | 53,167 | +0.13(+0.25%) |
Nov 28, 2011 | 50.68 | 51.12 | 50.53 | 50.80 | 72,460 | +1.54(+3.13%) |
Nov 25, 2011 | 49.33 | 49.88 | 49.24 | 49.26 | 35,726 | -0.32(-0.65%) |
Nov 23, 2011 | 50.06 | 50.23 | 49.58 | 49.58 | 47,083 | -1.00(-1.98%) |
Nov 22, 2011 | 50.35 | 50.89 | 50.21 | 50.58 | 132,311 | -0.14(-0.28%) |
Nov 21, 2011 | 50.83 | 50.85 | 50.08 | 50.73 | 72,973 | -0.75(-1.45%) |
Nov 18, 2011 | 51.62 | 51.70 | 51.20 | 51.47 | 29,473 | -0.12(-0.23%) |
Nov 17, 2011 | 52.34 | 52.55 | 51.28 | 51.59 | 29,231 | -0.83(-1.58%) |
Nov 16, 2011 | 52.93 | 53.41 | 52.36 | 52.42 | 85,985 | -1.08(-2.01%) |
Nov 15, 2011 | 53.01 | 53.76 | 52.73 | 53.50 | 58,366 | +0.24(+0.45%) |
Nov 14, 2011 | 53.26 | 53.68 | 53.10 | 53.26 | 37,783 | -0.28(-0.52%) |
Nov 11, 2011 | 52.92 | 53.65 | 52.88 | 53.54 | 25,805 | +1.22(+2.33%) |
Nov 10, 2011 | 52.49 | 52.49 | 51.73 | 52.32 | 19,464 | +0.34(+0.66%) |
Nov 09, 2011 | 52.71 | 52.78 | 51.74 | 51.97 | 17,105 | -1.95(-3.62%) |
Nov 08, 2011 | 53.62 | 53.95 | 52.82 | 53.93 | 47,298 | +0.58(+1.10%) |
Nov 07, 2011 | 53.21 | 53.44 | 52.66 | 53.34 | 18,767 | +0.21(+0.40%) |
Nov 04, 2011 | 52.97 | 53.27 | 52.62 | 53.13 | 38,652 | -0.24(-0.44%) |
Nov 03, 2011 | 53.19 | 53.50 | 52.24 | 53.37 | 48,623 | +0.64(+1.22%) |
Nov 02, 2011 | 52.87 | 52.98 | 52.24 | 52.73 | 58,537 | +0.67(+1.29%) |
Nov 01, 2011 | 51.82 | 52.65 | 51.57 | 52.06 | 91,091 | -1.33(-2.49%) |
Oct 31, 2011 | 53.57 | 54.03 | 53.39 | 53.39 | 27,078 | -0.81(-1.50%) |
Oct 28, 2011 | 54.10 | 54.59 | 53.88 | 54.20 | 23,380 | -0.32(-0.59%) |
Oct 27, 2011 | 54.62 | 54.85 | 53.62 | 54.52 | 45,099 | +1.53(+2.88%) |
Oct 26, 2011 | 53.40 | 53.49 | 52.07 | 53.00 | 44,235 | +0.03(+0.06%) |
Oct 25, 2011 | 53.96 | 53.96 | 52.96 | 52.96 | 28,212 | -1.29(-2.37%) |
Oct 24, 2011 | 53.42 | 54.40 | 53.40 | 54.25 | 72,101 | +1.03(+1.93%) |
Oct 21, 2011 | 52.50 | 53.23 | 52.48 | 53.23 | 72,208 | +1.41(+2.72%) |
Oct 20, 2011 | 51.64 | 51.91 | 50.96 | 51.82 | 31,680 | +0.22(+0.43%) |
Oct 19, 2011 | 52.30 | 52.62 | 51.46 | 51.60 | 86,276 | -0.79(-1.50%) |
Oct 18, 2011 | 51.53 | 52.78 | 50.85 | 52.39 | 24,500 | +0.90(+1.74%) |
Oct 17, 2011 | 52.27 | 52.42 | 51.42 | 51.49 | 22,996 | -1.03(-1.95%) |
Oct 14, 2011 | 52.34 | 52.56 | 51.85 | 52.51 | 74,058 | +0.92(+1.79%) |
Oct 13, 2011 | 51.33 | 51.84 | 51.28 | 51.59 | 45,319 | -0.17(-0.33%) |
Oct 12, 2011 | 51.69 | 52.34 | 51.58 | 51.76 | 31,973 | +0.61(+1.19%) |
Oct 11, 2011 | 50.61 | 51.28 | 50.61 | 51.15 | 62,770 | +0.30(+0.58%) |
Oct 10, 2011 | 49.99 | 50.91 | 49.99 | 50.85 | 27,274 | +1.72(+3.50%) |
Oct 07, 2011 | 49.61 | 49.83 | 48.84 | 49.13 | 48,262 | -0.20(-0.41%) |
Oct 06, 2011 | 48.14 | 49.34 | 48.12 | 49.34 | 37,900 | +1.19(+2.46%) |
Oct 05, 2011 | 47.12 | 48.26 | 46.93 | 48.15 | 42,644 | +0.88(+1.86%) |
Oct 04, 2011 | 45.24 | 47.31 | 44.47 | 47.27 | 74,472 | +1.62(+3.55%) |
Oct 03, 2011 | 47.00 | 47.55 | 45.65 | 45.65 | 46,403 | -1.61(-3.41%) |
Sep 30, 2011 | 48.01 | 48.42 | 47.26 | 47.26 | 77,994 | -1.40(-2.87%) |
Sep 29, 2011 | 49.87 | 49.90 | 47.57 | 48.66 | 29,586 | -0.35(-0.71%) |
Sep 28, 2011 | 50.17 | 50.45 | 48.97 | 49.01 | 31,204 | -0.97(-1.93%) |
Sep 27, 2011 | 50.58 | 50.97 | 49.77 | 49.97 | 23,582 | +0.40(+0.80%) |
Sep 26, 2011 | 48.95 | 49.57 | 48.05 | 49.57 | 40,879 | +1.08(+2.24%) |
Sep 23, 2011 | 47.54 | 48.60 | 47.44 | 48.49 | 47,728 | +0.75(+1.56%) |
Sep 22, 2011 | 47.88 | 48.70 | 47.09 | 47.74 | 92,659 | -1.63(-3.30%) |
Sep 21, 2011 | 50.98 | 51.04 | 49.37 | 49.37 | 34,051 | -1.58(-3.11%) |
Sep 20, 2011 | 51.50 | 51.96 | 50.92 | 50.95 | 33,477 | -0.36(-0.69%) |
Sep 19, 2011 | 50.51 | 51.58 | 50.37 | 51.31 | 42,218 | -0.06(-0.12%) |
Sep 16, 2011 | 52.41 | 52.41 | 50.71 | 51.37 | 37,895 | +0.42(+0.83%) |
Sep 15, 2011 | 50.73 | 50.98 | 50.23 | 50.95 | 10,510 | +0.78(+1.55%) |
Sep 14, 2011 | 49.60 | 50.75 | 49.18 | 50.17 | 21,594 | +0.88(+1.79%) |
Sep 13, 2011 | 48.86 | 49.46 | 48.56 | 49.28 | 34,337 | +0.65(+1.34%) |
Sep 12, 2011 | 47.52 | 48.63 | 47.47 | 48.63 | 43,994 | +0.48(+1.00%) |
Sep 09, 2011 | 48.98 | 48.98 | 47.88 | 48.15 | 16,539 | -1.31(-2.64%) |
Sep 08, 2011 | 49.79 | 50.30 | 49.35 | 49.45 | 44,253 | -0.68(-1.35%) |
Sep 07, 2011 | 49.47 | 50.17 | 49.23 | 50.13 | 16,301 | +1.44(+2.95%) |
Sep 06, 2011 | 47.51 | 48.73 | 47.43 | 48.70 | 31,259 | -0.24(-0.49%) |
Sep 02, 2011 | 49.29 | 49.52 | 48.74 | 48.94 | 24,365 | -1.43(-2.84%) |
Sep 01, 2011 | 51.10 | 51.53 | 50.34 | 50.37 | 44,285 | -0.74(-1.44%) |
Aug 31, 2011 | 51.33 | 51.73 | 50.68 | 51.11 | 39,694 | +0.22(+0.43%) |
Aug 30, 2011 | 50.34 | 51.23 | 50.05 | 50.89 | 26,583 | +0.27(+0.54%) |
Aug 29, 2011 | 49.57 | 50.62 | 49.57 | 50.62 | 83,062 | +1.68(+3.43%) |
Aug 26, 2011 | 47.62 | 49.19 | 47.06 | 48.94 | 24,489 | +1.08(+2.27%) |
Aug 25, 2011 | 49.06 | 49.35 | 47.78 | 47.85 | 26,136 | -0.92(-1.89%) |
Aug 24, 2011 | 47.81 | 48.85 | 47.73 | 48.78 | 45,847 | +0.84(+1.75%) |
Aug 23, 2011 | 46.54 | 47.94 | 46.14 | 47.94 | 53,754 | +1.80(+3.89%) |
Aug 22, 2011 | 47.14 | 47.14 | 46.12 | 46.14 | 33,094 | +0.09(+0.20%) |
Aug 19, 2011 | 46.35 | 47.30 | 46.00 | 46.05 | 61,654 | -0.86(-1.83%) |
Aug 18, 2011 | 47.95 | 47.95 | 46.43 | 46.90 | 76,675 | -2.47(-5.01%) |
Aug 17, 2011 | 49.90 | 50.21 | 48.83 | 49.38 | 59,064 | -0.24(-0.48%) |
Aug 16, 2011 | 49.50 | 50.09 | 49.06 | 49.62 | 47,887 | -0.31(-0.63%) |
Aug 15, 2011 | 49.49 | 49.93 | 49.16 | 49.93 | 40,513 | +0.81(+1.64%) |
Aug 12, 2011 | 49.07 | 49.48 | 48.52 | 49.12 | 101,299 | +0.57(+1.17%) |
Aug 11, 2011 | 46.78 | 49.19 | 46.68 | 48.56 | 56,781 | +2.07(+4.45%) |
Aug 10, 2011 | 47.38 | 47.89 | 46.36 | 46.49 | 58,317 | -1.70(-3.52%) |
Aug 09, 2011 | 49.16 | 48.18 | 45.77 | 48.18 | 205,407 | +2.10(+4.56%) |
Aug 08, 2011 | 47.95 | 48.66 | 45.89 | 46.08 | 170,572 | -3.55(-7.16%) |
Aug 05, 2011 | 50.35 | 50.65 | 48.15 | 49.63 | 190,774 | -0.24(-0.48%) |
Aug 04, 2011 | 51.78 | 51.78 | 49.78 | 49.87 | 99,877 | -2.66(-5.07%) |
Aug 03, 2011 | 52.23 | 52.56 | 51.05 | 52.53 | 118,608 | +0.44(+0.85%) |
Aug 02, 2011 | 53.78 | 53.96 | 52.09 | 52.09 | 116,787 | -2.05(-3.79%) |
Aug 01, 2011 | 55.06 | 55.06 | 53.50 | 54.14 | 63,620 | -0.27(-0.50%) |
Jul 29, 2011 | 54.05 | 54.86 | 53.72 | 54.41 | 104,251 | -0.21(-0.39%) |
Jul 28, 2011 | 54.96 | 55.42 | 54.54 | 54.62 | 80,931 | -0.27(-0.50%) |
Jul 27, 2011 | 55.88 | 55.88 | 54.80 | 54.90 | 44,312 | -1.10(-1.97%) |
Jul 26, 2011 | 56.06 | 56.20 | 55.85 | 56.00 | 41,754 | -0.12(-0.21%) |
Jul 25, 2011 | 55.96 | 56.38 | 55.90 | 56.12 | 55,343 | -0.40(-0.70%) |
Jul 22, 2011 | 56.61 | 56.63 | 56.48 | 56.51 | 61,906 | +0.17(+0.30%) |
Jul 21, 2011 | 55.90 | 56.62 | 55.88 | 56.34 | 45,178 | +0.67(+1.20%) |
Jul 20, 2011 | 56.24 | 56.24 | 55.57 | 55.68 | 31,638 | -0.35(-0.62%) |
Jul 19, 2011 | 55.32 | 56.12 | 55.32 | 56.02 | 24,831 | +1.12(+2.04%) |
Jul 18, 2011 | 55.37 | 55.37 | 54.57 | 54.90 | 28,410 | -0.66(-1.19%) |
Jul 15, 2011 | 55.75 | 55.75 | 55.17 | 55.57 | 20,050 | +0.06(+0.11%) |
Jul 14, 2011 | 56.12 | 56.37 | 55.30 | 55.51 | 34,415 | -0.51(-0.91%) |
Jul 13, 2011 | 55.94 | 56.54 | 55.91 | 56.01 | 36,355 | +0.36(+0.65%) |
Jul 12, 2011 | 55.72 | 56.16 | 55.63 | 55.65 | 15,738 | -0.20(-0.36%) |
Jul 11, 2011 | 56.35 | 56.41 | 55.69 | 55.85 | 26,575 | -1.15(-2.02%) |
Jul 08, 2011 | 56.84 | 57.01 | 56.46 | 57.01 | 29,889 | -0.41(-0.71%) |
Jul 07, 2011 | 57.08 | 57.63 | 57.08 | 57.41 | 57,409 | +0.85(+1.50%) |
Jul 06, 2011 | 56.64 | 56.68 | 56.35 | 56.57 | 95,948 | -0.14(-0.24%) |
Jul 05, 2011 | 56.52 | 56.79 | 56.31 | 56.70 | 94,767 | +0.24(+0.42%) |
Jul 01, 2011 | 55.42 | 56.56 | 55.34 | 56.46 | 78,579 | +1.03(+1.85%) |
Jun 30, 2011 | 55.03 | 55.58 | 55.03 | 55.44 | 89,527 | +0.48(+0.88%) |
Jun 29, 2011 | 54.95 | 55.18 | 54.67 | 54.95 | 89,992 | +0.20(+0.37%) |
Jun 28, 2011 | 53.98 | 54.75 | 53.98 | 54.75 | 47,342 | +1.03(+1.91%) |
Jun 27, 2011 | 53.23 | 53.91 | 53.02 | 53.73 | 34,066 | +0.64(+1.21%) |
Jun 24, 2011 | 53.63 | 53.78 | 53.08 | 53.08 | 13,894 | -0.60(-1.12%) |
Jun 23, 2011 | 52.77 | 53.68 | 52.56 | 53.68 | 49,029 | +0.36(+0.68%) |
Jun 22, 2011 | 53.58 | 53.86 | 53.32 | 53.32 | 48,589 | -0.45(-0.84%) |
Jun 21, 2011 | 52.87 | 53.81 | 52.87 | 53.77 | 41,202 | +1.14(+2.16%) |
Jun 20, 2011 | 52.56 | 52.67 | 52.52 | 52.63 | 26,705 | +0.52(+0.99%) |
Jun 17, 2011 | 52.22 | 52.42 | 51.99 | 52.12 | 29,135 | +0.36(+0.70%) |
Jun 16, 2011 | 51.86 | 52.04 | 51.33 | 51.75 | 52,180 | -0.15(-0.29%) |
Jun 15, 2011 | 52.23 | 52.49 | 51.82 | 51.90 | 35,267 | -0.75(-1.42%) |
Jun 14, 2011 | 52.20 | 52.81 | 52.20 | 52.65 | 35,822 | +0.96(+1.85%) |
Jun 13, 2011 | 51.78 | 52.15 | 51.44 | 51.69 | 49,318 | -0.05(-0.10%) |
Jun 10, 2011 | 52.51 | 52.51 | 51.70 | 51.74 | 41,020 | -0.97(-1.83%) |
Jun 09, 2011 | 52.34 | 52.90 | 52.23 | 52.71 | 101,254 | +0.46(+0.88%) |
Jun 08, 2011 | 52.62 | 52.69 | 52.20 | 52.25 | 61,378 | -0.52(-0.98%) |
Jun 07, 2011 | 52.97 | 53.30 | 52.75 | 52.77 | 33,703 | +0.07(+0.13%) |
Jun 06, 2011 | 53.23 | 53.40 | 52.70 | 52.70 | 60,272 | -0.66(-1.24%) |
Jun 03, 2011 | 53.40 | 53.79 | 53.29 | 53.36 | 103,023 | -0.97(-1.78%) |
May 24, 2011 | 54.73 | 54.79 | 54.24 | 54.33 | 70,310 | -0.26(-0.48%) |
May 23, 2011 | 54.45 | 54.85 | 54.39 | 54.59 | 28,774 | -0.58(-1.06%) |
May 20, 2011 | 55.52 | 55.52 | 54.86 | 55.18 | 71,787 | -0.52(-0.93%) |
May 19, 2011 | 55.72 | 55.76 | 55.37 | 55.69 | 24,057 | +0.18(+0.32%) |
May 18, 2011 | 54.85 | 55.52 | 54.68 | 55.51 | 34,820 | +0.67(+1.22%) |
May 17, 2011 | 54.66 | 55.01 | 54.49 | 54.84 | 65,628 | -0.07(-0.12%) |
May 16, 2011 | 55.43 | 55.50 | 54.86 | 54.91 | 33,881 | -0.80(-1.43%) |
May 13, 2011 | 56.01 | 56.12 | 55.62 | 55.71 | 33,778 | -0.41(-0.72%) |
May 12, 2011 | 55.50 | 56.13 | 55.30 | 56.12 | 35,392 | +0.45(+0.81%) |
May 11, 2011 | 55.85 | 56.01 | 55.32 | 55.67 | 44,932 | -0.40(-0.71%) |
May 10, 2011 | 55.43 | 56.18 | 55.40 | 56.07 | 28,522 | +0.77(+1.39%) |
May 09, 2011 | 55.25 | 55.49 | 55.12 | 55.29 | 56,930 | +0.08(+0.14%) |
May 06, 2011 | 55.67 | 55.84 | 55.12 | 55.22 | 28,032 | +0.12(+0.22%) |
May 05, 2011 | 54.88 | 55.64 | 54.72 | 55.10 | 31,093 | -0.10(-0.18%) |
May 04, 2011 | 55.41 | 55.56 | 54.84 | 55.20 | 30,319 | -0.21(-0.38%) |
May 03, 2011 | 55.65 | 55.74 | 55.19 | 55.41 | 47,563 | -0.25(-0.44%) |
May 02, 2011 | 55.65 | 55.71 | 55.64 | 55.66 | 140,450 | -0.01(-0.02%) |
Apr 29, 2011 | 55.69 | 55.83 | 55.58 | 55.67 | 83,477 | +0.02(+0.03%) |
Apr 28, 2011 | 55.43 | 55.75 | 55.43 | 55.65 | 28,654 | +0.19(+0.35%) |
Apr 27, 2011 | 55.01 | 55.51 | 55.01 | 55.46 | 74,795 | +0.56(+1.02%) |
Apr 26, 2011 | 54.97 | 55.09 | 54.77 | 54.90 | 41,608 | +0.14(+0.26%) |
Apr 25, 2011 | 54.80 | 54.82 | 54.54 | 54.75 | 33,418 | -0.08(-0.15%) |
Apr 21, 2011 | 54.74 | 54.84 | 54.45 | 54.84 | 36,116 | +0.35(+0.64%) |
Apr 20, 2011 | 54.21 | 54.65 | 54.21 | 54.49 | 28,449 | +0.96(+1.79%) |
Apr 19, 2011 | 53.47 | 53.54 | 53.19 | 53.53 | 17,204 | +0.16(+0.30%) |
Apr 18, 2011 | 53.11 | 53.37 | 52.76 | 53.37 | 61,150 | -0.47(-0.87%) |
Apr 15, 2011 | 53.62 | 53.94 | 53.56 | 53.84 | 20,199 | +0.31(+0.59%) |
Apr 14, 2011 | 53.32 | 53.57 | 53.06 | 53.52 | 35,646 | -0.14(-0.27%) |
Apr 13, 2011 | 53.68 | 53.77 | 53.29 | 53.67 | 35,031 | +0.21(+0.40%) |
Apr 12, 2011 | 53.27 | 53.62 | 53.24 | 53.45 | 90,769 | -0.15(-0.27%) |
Apr 11, 2011 | 53.93 | 53.93 | 53.45 | 53.60 | 88,573 | -0.11(-0.20%) |
Apr 08, 2011 | 54.25 | 54.30 | 53.48 | 53.71 | 43,327 | -0.34(-0.62%) |
Apr 07, 2011 | 54.18 | 54.39 | 53.88 | 54.05 | 37,452 | -0.19(-0.35%) |
Apr 06, 2011 | 54.46 | 54.71 | 54.01 | 54.24 | 27,215 | -0.06(-0.12%) |
Apr 05, 2011 | 53.87 | 54.52 | 53.87 | 54.30 | 23,211 | +0.29(+0.53%) |
Apr 04, 2011 | 53.99 | 54.21 | 53.86 | 54.01 | 84,331 | +0.12(+0.22%) |