Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 65.60 | 65.64 | 64.31 | 64.62 | 144,381 | -1.11(-1.69%) |
Apr 27, 2012 | 65.31 | 66.29 | 65.12 | 65.73 | 161,619 | +0.66(+1.01%) |
Apr 26, 2012 | 64.92 | 65.73 | 64.74 | 65.07 | 188,379 | +0.34(+0.53%) |
Apr 25, 2012 | 62.85 | 65.08 | 62.81 | 64.73 | 198,228 | +2.68(+4.32%) |
Apr 24, 2012 | 61.45 | 62.25 | 61.07 | 62.05 | 163,116 | +0.54(+0.88%) |
Apr 23, 2012 | 61.88 | 61.88 | 60.94 | 61.51 | 103,941 | -1.33(-2.12%) |
Apr 20, 2012 | 62.57 | 62.89 | 61.82 | 62.84 | 170,598 | +1.08(+1.75%) |
Apr 19, 2012 | 61.92 | 62.95 | 61.25 | 61.76 | 167,867 | +0.04(+0.06%) |
Apr 18, 2012 | 62.23 | 62.64 | 61.50 | 61.72 | 124,516 | -0.89(-1.42%) |
Apr 17, 2012 | 62.02 | 63.29 | 62.02 | 62.61 | 129,681 | +0.76(+1.23%) |
Apr 16, 2012 | 62.15 | 62.68 | 61.52 | 61.85 | 125,606 | +0.11(+0.18%) |
Apr 13, 2012 | 61.70 | 62.00 | 61.05 | 61.74 | 175,324 | -0.31(-0.50%) |
Apr 12, 2012 | 60.69 | 62.45 | 60.58 | 62.05 | 94,440 | +1.59(+2.63%) |
Apr 11, 2012 | 60.68 | 60.68 | 60.16 | 60.46 | 191,487 | +0.37(+0.62%) |
Apr 10, 2012 | 59.96 | 60.44 | 59.73 | 60.09 | 272,304 | +0.01(+0.02%) |
Apr 09, 2012 | 60.52 | 60.57 | 59.80 | 60.08 | 164,645 | -1.70(-2.75%) |
Apr 05, 2012 | 61.66 | 62.17 | 61.49 | 61.78 | 87,605 | -0.24(-0.39%) |
Apr 04, 2012 | 62.33 | 62.59 | 61.76 | 62.02 | 107,382 | -0.74(-1.18%) |
Apr 03, 2012 | 63.22 | 63.26 | 62.14 | 62.76 | 170,140 | -0.38(-0.60%) |
Apr 02, 2012 | 62.68 | 63.55 | 61.99 | 63.14 | 214,069 | +0.09(+0.14%) |
Mar 30, 2012 | 63.39 | 63.68 | 62.42 | 63.05 | 216,401 | +0.18(+0.29%) |
Mar 29, 2012 | 62.54 | 63.08 | 61.88 | 62.87 | 141,365 | -0.05(-0.08%) |
Mar 28, 2012 | 62.67 | 63.05 | 62.29 | 62.92 | 165,991 | +0.16(+0.25%) |
Mar 27, 2012 | 63.70 | 63.83 | 62.73 | 62.76 | 197,926 | -0.44(-0.70%) |
Mar 26, 2012 | 62.45 | 63.20 | 62.22 | 63.20 | 168,471 | +1.42(+2.30%) |
Mar 23, 2012 | 60.48 | 61.80 | 60.31 | 61.78 | 225,956 | +1.34(+2.22%) |
Mar 22, 2012 | 59.91 | 60.45 | 59.45 | 60.44 | 110,364 | -0.04(-0.07%) |
Mar 21, 2012 | 60.46 | 60.82 | 60.00 | 60.48 | 110,182 | +0.23(+0.38%) |
Mar 20, 2012 | 60.96 | 60.96 | 59.86 | 60.25 | 113,850 | -1.14(-1.86%) |
Mar 19, 2012 | 60.94 | 62.20 | 60.29 | 61.39 | 183,589 | +0.45(+0.74%) |
Mar 16, 2012 | 59.30 | 61.49 | 59.23 | 60.94 | 424,466 | +2.02(+3.43%) |
Mar 15, 2012 | 58.87 | 59.05 | 57.97 | 58.92 | 102,374 | +0.12(+0.20%) |
Mar 14, 2012 | 58.86 | 59.15 | 58.44 | 58.80 | 66,072 | -0.19(-0.32%) |
Mar 13, 2012 | 58.64 | 58.99 | 58.19 | 58.99 | 107,332 | +0.80(+1.37%) |
Mar 12, 2012 | 58.61 | 58.81 | 58.04 | 58.19 | 97,347 | -0.57(-0.97%) |
Mar 09, 2012 | 57.80 | 59.12 | 57.62 | 58.76 | 140,792 | +0.94(+1.63%) |
Mar 08, 2012 | 57.57 | 57.91 | 57.09 | 57.82 | 84,838 | +0.95(+1.67%) |
Mar 07, 2012 | 56.98 | 57.21 | 56.52 | 56.87 | 106,283 | +0.26(+0.46%) |
Mar 06, 2012 | 57.27 | 57.64 | 56.46 | 56.61 | 134,952 | -1.36(-2.35%) |
Mar 05, 2012 | 57.95 | 58.26 | 57.66 | 57.97 | 191,412 | -0.23(-0.40%) |
Mar 02, 2012 | 59.48 | 59.77 | 57.52 | 58.20 | 210,177 | -1.34(-2.25%) |
Mar 01, 2012 | 59.79 | 60.44 | 59.48 | 59.54 | 160,502 | -0.06(-0.10%) |
Feb 29, 2012 | 60.53 | 61.20 | 59.60 | 59.60 | 185,880 | -0.78(-1.29%) |
Feb 28, 2012 | 60.55 | 61.43 | 60.09 | 60.38 | 135,165 | -0.27(-0.45%) |
Feb 27, 2012 | 60.35 | 61.32 | 59.79 | 60.65 | 100,601 | -0.29(-0.48%) |
Feb 24, 2012 | 60.94 | 61.47 | 60.63 | 60.94 | 86,200 | -0.10(-0.16%) |
Feb 23, 2012 | 60.81 | 61.11 | 60.34 | 61.04 | 101,228 | +0.16(+0.26%) |
Feb 22, 2012 | 60.29 | 60.91 | 60.06 | 60.88 | 172,394 | +0.51(+0.84%) |
Feb 21, 2012 | 62.11 | 62.29 | 60.15 | 60.37 | 169,356 | -1.74(-2.80%) |
Feb 17, 2012 | 61.00 | 62.13 | 60.75 | 62.11 | 257,713 | +1.21(+1.99%) |
Feb 16, 2012 | 60.07 | 60.98 | 59.75 | 60.90 | 201,314 | +0.89(+1.48%) |
Feb 15, 2012 | 60.27 | 60.27 | 59.67 | 60.01 | 229,362 | -0.09(-0.15%) |
Feb 14, 2012 | 60.00 | 60.31 | 59.64 | 60.10 | 172,977 | +0.01(+0.02%) |
Feb 13, 2012 | 60.11 | 60.19 | 59.66 | 60.09 | 146,975 | +0.36(+0.60%) |
Feb 10, 2012 | 59.28 | 59.88 | 58.97 | 59.73 | 144,104 | -0.27(-0.45%) |
Feb 09, 2012 | 60.39 | 60.44 | 59.90 | 60.00 | 113,878 | -0.22(-0.37%) |
Feb 08, 2012 | 59.79 | 60.27 | 59.39 | 60.22 | 164,200 | +0.57(+0.96%) |
Feb 07, 2012 | 58.49 | 59.90 | 58.49 | 59.65 | 146,632 | +1.08(+1.84%) |
Feb 06, 2012 | 58.93 | 58.99 | 58.45 | 58.57 | 141,384 | -0.74(-1.25%) |
Feb 03, 2012 | 58.20 | 59.61 | 58.00 | 59.31 | 175,191 | +1.56(+2.70%) |
Feb 02, 2012 | 57.91 | 58.00 | 57.45 | 57.75 | 127,058 | -0.19(-0.33%) |
Feb 01, 2012 | 57.33 | 58.20 | 57.23 | 57.94 | 248,222 | +1.18(+2.08%) |
Jan 31, 2012 | 55.82 | 56.91 | 55.63 | 56.76 | 419,106 | +1.32(+2.38%) |
Jan 30, 2012 | 54.76 | 56.40 | 54.76 | 55.44 | 186,284 | +0.04(+0.07%) |
Jan 27, 2012 | 56.15 | 56.51 | 55.04 | 55.40 | 191,325 | -0.78(-1.39%) |
Jan 26, 2012 | 56.00 | 56.50 | 55.02 | 56.18 | 305,775 | -1.20(-2.09%) |
Jan 25, 2012 | 56.27 | 57.71 | 55.89 | 57.38 | 139,524 | +0.88(+1.56%) |
Jan 24, 2012 | 56.03 | 56.75 | 55.84 | 56.50 | 112,907 | -0.01(-0.02%) |
Jan 23, 2012 | 56.66 | 57.10 | 56.12 | 56.51 | 74,724 | -0.15(-0.26%) |
Jan 20, 2012 | 56.68 | 56.80 | 56.41 | 56.66 | 116,154 | -0.06(-0.11%) |
Jan 19, 2012 | 56.73 | 56.75 | 56.41 | 56.72 | 141,535 | +0.05(+0.09%) |
Jan 18, 2012 | 55.87 | 56.67 | 55.56 | 56.67 | 72,712 | +0.75(+1.34%) |
Jan 17, 2012 | 56.15 | 56.44 | 55.71 | 55.92 | 200,628 | +0.33(+0.59%) |
Jan 13, 2012 | 55.13 | 56.06 | 54.93 | 55.59 | 119,610 | -0.27(-0.48%) |
Jan 12, 2012 | 56.05 | 56.13 | 55.49 | 55.86 | 113,056 | -0.13(-0.23%) |
Jan 11, 2012 | 55.75 | 56.14 | 55.67 | 55.99 | 118,423 | -0.01(-0.02%) |
Jan 10, 2012 | 55.95 | 56.34 | 55.78 | 56.00 | 120,468 | +0.78(+1.41%) |
Jan 09, 2012 | 55.93 | 55.93 | 54.82 | 55.22 | 78,867 | -0.36(-0.65%) |
Jan 06, 2012 | 55.61 | 55.84 | 54.97 | 55.58 | 92,005 | +0.01(+0.02%) |
Jan 05, 2012 | 55.53 | 55.89 | 54.74 | 55.57 | 93,226 | -0.22(-0.39%) |
Jan 04, 2012 | 55.50 | 56.05 | 54.95 | 55.79 | 119,678 | +0.94(+1.71%) |
Dec 30, 2011 | 56.03 | 56.18 | 54.83 | 54.85 | 161,002 | -1.35(-2.40%) |
Dec 29, 2011 | 55.34 | 56.50 | 55.14 | 56.20 | 108,810 | +1.20(+2.18%) |
Dec 28, 2011 | 56.82 | 56.82 | 54.86 | 55.00 | 111,795 | -1.72(-3.03%) |
Dec 27, 2011 | 56.32 | 57.10 | 56.00 | 56.72 | 74,315 | +0.07(+0.12%) |
Dec 23, 2011 | 57.01 | 57.01 | 56.44 | 56.65 | 77,531 | +0.41(+0.73%) |
Dec 21, 2011 | 55.44 | 56.38 | 54.88 | 56.24 | 164,601 | +0.53(+0.95%) |
Dec 20, 2011 | 53.92 | 55.80 | 53.77 | 55.71 | 181,121 | +2.99(+5.67%) |
Dec 19, 2011 | 53.22 | 53.78 | 52.41 | 52.72 | 222,810 | -0.04(-0.08%) |
Dec 16, 2011 | 52.73 | 53.92 | 52.63 | 52.76 | 650,357 | -0.29(-0.55%) |
Dec 15, 2011 | 53.19 | 53.33 | 52.89 | 53.05 | 199,484 | +0.46(+0.87%) |
Dec 14, 2011 | 53.09 | 53.40 | 52.40 | 52.59 | 212,660 | -0.50(-0.94%) |
Dec 13, 2011 | 54.74 | 55.48 | 52.78 | 53.09 | 131,593 | -1.13(-2.08%) |
Dec 12, 2011 | 54.02 | 54.22 | 53.42 | 54.22 | 124,691 | -0.59(-1.08%) |
Dec 09, 2011 | 53.35 | 55.28 | 53.26 | 54.81 | 134,096 | +1.79(+3.38%) |
Dec 08, 2011 | 54.37 | 54.56 | 52.92 | 53.02 | 94,591 | -1.79(-3.27%) |
Dec 07, 2011 | 54.78 | 54.97 | 53.37 | 54.81 | 170,604 | -0.43(-0.78%) |
Dec 06, 2011 | 55.22 | 55.74 | 54.69 | 55.24 | 82,573 | +0.04(+0.07%) |
Dec 05, 2011 | 55.48 | 55.86 | 54.66 | 55.20 | 132,175 | +0.30(+0.55%) |
Dec 02, 2011 | 55.71 | 56.35 | 54.74 | 54.90 | 100,111 | +0.02(+0.04%) |
Dec 01, 2011 | 56.35 | 57.05 | 54.82 | 54.88 | 182,148 | -1.80(-3.18%) |
Nov 30, 2011 | 54.86 | 56.68 | 54.05 | 56.68 | 247,492 | +3.62(+6.82%) |
Nov 29, 2011 | 53.35 | 53.46 | 52.61 | 53.06 | 139,252 | -0.13(-0.24%) |
Nov 28, 2011 | 52.64 | 53.26 | 52.37 | 53.19 | 217,825 | +2.48(+4.89%) |
Nov 25, 2011 | 49.80 | 51.79 | 49.80 | 50.71 | 105,535 | +0.46(+0.92%) |
Nov 23, 2011 | 51.56 | 51.56 | 50.18 | 50.25 | 239,984 | -1.97(-3.77%) |
Nov 22, 2011 | 52.20 | 52.80 | 51.86 | 52.22 | 154,266 | -0.17(-0.32%) |
Nov 21, 2011 | 53.11 | 53.18 | 52.17 | 52.39 | 234,626 | -1.81(-3.34%) |
Nov 18, 2011 | 53.77 | 54.26 | 53.39 | 54.20 | 118,705 | +0.45(+0.84%) |
Nov 17, 2011 | 54.09 | 54.53 | 53.52 | 53.75 | 177,480 | -0.56(-1.03%) |
Nov 16, 2011 | 55.66 | 55.96 | 54.23 | 54.31 | 135,087 | -2.05(-3.64%) |
Nov 15, 2011 | 54.62 | 56.64 | 54.55 | 56.36 | 142,289 | +1.74(+3.19%) |
Nov 14, 2011 | 55.29 | 56.06 | 54.21 | 54.62 | 169,115 | -1.04(-1.87%) |
Nov 11, 2011 | 54.71 | 55.95 | 54.71 | 55.66 | 101,355 | +1.63(+3.03%) |
Nov 10, 2011 | 54.38 | 54.79 | 53.70 | 54.02 | 168,585 | +0.52(+0.96%) |
Nov 09, 2011 | 54.38 | 54.79 | 53.45 | 53.51 | 204,064 | -2.46(-4.40%) |
Nov 08, 2011 | 55.36 | 56.15 | 54.03 | 55.97 | 165,138 | +1.01(+1.84%) |
Nov 07, 2011 | 54.72 | 55.06 | 53.67 | 54.96 | 82,233 | +0.34(+0.62%) |
Nov 04, 2011 | 54.49 | 55.07 | 53.90 | 54.62 | 73,805 | -0.62(-1.12%) |
Nov 03, 2011 | 53.89 | 55.34 | 53.35 | 55.24 | 166,991 | +1.94(+3.64%) |
Nov 02, 2011 | 53.66 | 53.89 | 52.80 | 53.30 | 300,551 | +0.32(+0.60%) |
Nov 01, 2011 | 52.35 | 53.65 | 52.35 | 52.98 | 241,388 | -1.49(-2.74%) |
Oct 31, 2011 | 55.00 | 55.00 | 54.16 | 54.47 | 250,809 | -1.54(-2.75%) |
Oct 28, 2011 | 58.45 | 58.68 | 55.41 | 56.01 | 326,392 | -2.55(-4.35%) |
Oct 27, 2011 | 58.37 | 60.91 | 57.92 | 58.56 | 400,643 | +1.86(+3.28%) |
Oct 26, 2011 | 57.04 | 57.04 | 55.54 | 56.70 | 151,132 | +0.72(+1.29%) |
Oct 25, 2011 | 57.18 | 57.18 | 55.84 | 55.98 | 146,539 | -1.61(-2.80%) |
Oct 24, 2011 | 55.50 | 57.64 | 55.30 | 57.59 | 151,965 | +2.19(+3.95%) |
Oct 21, 2011 | 55.19 | 55.48 | 54.65 | 55.40 | 219,006 | +1.20(+2.21%) |
Oct 20, 2011 | 53.40 | 54.38 | 52.23 | 54.20 | 137,179 | +0.84(+1.57%) |
Oct 19, 2011 | 54.41 | 55.10 | 53.21 | 53.36 | 127,444 | -1.44(-2.63%) |
Oct 18, 2011 | 53.00 | 55.07 | 52.66 | 54.80 | 179,289 | +2.18(+4.14%) |
Oct 17, 2011 | 54.08 | 54.23 | 52.44 | 52.62 | 138,189 | -2.06(-3.77%) |
Oct 14, 2011 | 54.51 | 54.87 | 53.71 | 54.68 | 88,449 | +0.89(+1.65%) |
Oct 13, 2011 | 54.33 | 54.33 | 53.22 | 53.79 | 92,829 | -0.73(-1.34%) |
Oct 12, 2011 | 53.28 | 54.82 | 53.28 | 54.52 | 193,960 | +1.59(+3.00%) |
Oct 11, 2011 | 52.21 | 53.24 | 51.96 | 52.93 | 130,272 | +0.35(+0.67%) |
Oct 10, 2011 | 51.97 | 52.63 | 51.28 | 52.58 | 142,249 | +1.76(+3.46%) |
Oct 07, 2011 | 52.32 | 52.65 | 50.45 | 50.82 | 171,450 | -1.27(-2.44%) |
Oct 06, 2011 | 50.84 | 52.13 | 50.84 | 52.09 | 212,246 | +1.50(+2.97%) |
Oct 05, 2011 | 49.59 | 50.87 | 49.30 | 50.59 | 141,107 | +0.98(+1.98%) |
Oct 04, 2011 | 45.59 | 49.79 | 45.59 | 49.61 | 272,943 | +3.52(+7.64%) |
Oct 03, 2011 | 48.99 | 49.64 | 46.09 | 46.09 | 261,298 | -2.77(-5.67%) |
Sep 30, 2011 | 48.92 | 50.16 | 48.81 | 48.86 | 193,560 | -0.97(-1.95%) |
Sep 29, 2011 | 50.21 | 50.73 | 48.70 | 49.83 | 237,842 | +0.69(+1.40%) |
Sep 28, 2011 | 50.06 | 50.25 | 48.74 | 49.14 | 425,871 | -0.85(-1.70%) |
Sep 27, 2011 | 49.15 | 51.19 | 48.82 | 49.99 | 188,783 | +1.93(+4.02%) |
Sep 26, 2011 | 47.69 | 48.12 | 46.72 | 48.06 | 132,291 | +0.78(+1.65%) |
Sep 23, 2011 | 45.43 | 47.77 | 45.43 | 47.28 | 214,492 | +1.72(+3.78%) |
Sep 22, 2011 | 46.60 | 47.01 | 44.86 | 45.56 | 319,543 | -2.50(-5.20%) |
Sep 21, 2011 | 50.98 | 51.19 | 48.01 | 48.06 | 225,549 | -3.07(-6.00%) |
Sep 20, 2011 | 52.21 | 52.59 | 51.01 | 51.13 | 238,860 | -0.95(-1.82%) |
Sep 19, 2011 | 52.11 | 52.77 | 51.66 | 52.08 | 132,804 | -0.92(-1.74%) |
Sep 16, 2011 | 52.54 | 53.59 | 52.54 | 53.00 | 227,322 | +0.66(+1.26%) |
Sep 15, 2011 | 51.67 | 52.34 | 51.54 | 52.34 | 238,626 | +1.04(+2.03%) |
Sep 14, 2011 | 51.59 | 51.92 | 50.11 | 51.30 | 246,602 | +0.23(+0.45%) |
Sep 13, 2011 | 50.38 | 51.57 | 50.15 | 51.07 | 178,042 | +0.89(+1.77%) |
Sep 12, 2011 | 49.43 | 50.59 | 49.22 | 50.18 | 146,392 | +0.04(+0.08%) |
Sep 09, 2011 | 50.69 | 50.95 | 49.68 | 50.14 | 295,508 | -1.12(-2.18%) |
Sep 08, 2011 | 51.65 | 52.32 | 51.05 | 51.26 | 137,438 | -0.89(-1.71%) |
Sep 07, 2011 | 51.89 | 52.31 | 51.00 | 52.15 | 328,641 | +1.01(+1.97%) |
Sep 06, 2011 | 49.54 | 51.31 | 49.31 | 51.14 | 151,999 | -0.05(-0.10%) |
Sep 02, 2011 | 52.24 | 52.87 | 51.04 | 51.19 | 138,768 | -2.36(-4.41%) |
Sep 01, 2011 | 54.81 | 55.46 | 53.20 | 53.55 | 209,284 | -1.04(-1.91%) |
Aug 31, 2011 | 54.85 | 55.37 | 54.01 | 54.59 | 269,367 | +0.15(+0.28%) |
Aug 30, 2011 | 53.53 | 54.80 | 53.02 | 54.44 | 278,864 | +0.52(+0.96%) |
Aug 29, 2011 | 52.42 | 53.98 | 52.32 | 53.92 | 145,409 | +1.99(+3.83%) |
Aug 26, 2011 | 50.66 | 52.13 | 49.66 | 51.93 | 126,088 | +0.96(+1.88%) |
Aug 25, 2011 | 52.46 | 52.99 | 50.70 | 50.97 | 117,869 | -1.12(-2.15%) |
Aug 24, 2011 | 50.86 | 52.28 | 50.50 | 52.09 | 141,527 | +1.35(+2.66%) |
Aug 23, 2011 | 48.66 | 50.74 | 48.16 | 50.74 | 219,741 | +2.39(+4.94%) |
Aug 22, 2011 | 48.65 | 49.20 | 47.92 | 48.35 | 188,793 | +0.81(+1.70%) |
Aug 19, 2011 | 46.78 | 49.12 | 46.75 | 47.54 | 221,516 | -0.32(-0.67%) |
Aug 18, 2011 | 49.80 | 49.80 | 47.38 | 47.86 | 220,396 | -3.40(-6.63%) |
Aug 17, 2011 | 50.47 | 51.68 | 50.16 | 51.26 | 198,395 | +0.73(+1.44%) |
Aug 16, 2011 | 50.60 | 51.27 | 50.20 | 50.53 | 162,901 | -0.70(-1.37%) |
Aug 15, 2011 | 50.88 | 51.54 | 50.65 | 51.23 | 188,171 | +0.74(+1.47%) |
Aug 12, 2011 | 49.88 | 51.01 | 48.69 | 50.49 | 180,170 | +1.18(+2.39%) |
Aug 11, 2011 | 47.26 | 50.07 | 46.87 | 49.31 | 395,663 | +2.05(+4.34%) |
Aug 10, 2011 | 49.08 | 49.25 | 47.10 | 47.26 | 343,895 | -2.99(-5.95%) |
Aug 09, 2011 | 50.52 | 50.32 | 45.96 | 50.25 | 539,077 | +2.17(+4.51%) |
Aug 08, 2011 | 50.52 | 52.00 | 48.06 | 48.08 | 439,572 | -3.94(-7.57%) |
Aug 05, 2011 | 52.19 | 53.04 | 51.28 | 52.02 | 482,903 | +0.32(+0.62%) |
Aug 04, 2011 | 52.14 | 52.71 | 51.58 | 51.70 | 373,609 | -1.29(-2.43%) |
Aug 03, 2011 | 52.08 | 53.36 | 51.61 | 52.99 | 215,141 | +0.99(+1.90%) |
Aug 02, 2011 | 53.25 | 54.55 | 51.89 | 52.00 | 269,921 | -1.67(-3.11%) |
Aug 01, 2011 | 54.68 | 54.76 | 52.80 | 53.67 | 235,967 | -0.56(-1.03%) |
Jul 29, 2011 | 52.00 | 55.00 | 51.88 | 54.23 | 350,478 | +1.86(+3.55%) |
Jul 28, 2011 | 51.55 | 53.81 | 50.51 | 52.37 | 299,027 | +3.05(+6.18%) |
Jul 27, 2011 | 50.50 | 50.63 | 49.12 | 49.32 | 212,621 | -1.53(-3.01%) |
Jul 26, 2011 | 51.32 | 51.42 | 50.72 | 50.85 | 96,957 | -0.47(-0.92%) |
Jul 25, 2011 | 51.27 | 51.82 | 51.15 | 51.32 | 100,196 | -0.56(-1.08%) |
Jul 22, 2011 | 51.76 | 51.91 | 51.69 | 51.88 | 154,808 | +0.02(+0.04%) |
Jul 21, 2011 | 51.00 | 51.98 | 50.86 | 51.86 | 141,010 | +1.10(+2.17%) |
Jul 20, 2011 | 50.50 | 51.04 | 50.41 | 50.76 | 141,669 | +0.58(+1.16%) |
Jul 19, 2011 | 49.09 | 50.32 | 49.09 | 50.18 | 146,939 | +1.46(+3.00%) |
Jul 18, 2011 | 49.38 | 49.38 | 48.53 | 48.72 | 204,604 | -0.73(-1.48%) |
Jul 15, 2011 | 49.51 | 49.83 | 48.83 | 49.45 | 232,640 | +0.24(+0.49%) |
Jul 14, 2011 | 50.33 | 50.33 | 48.86 | 49.21 | 199,368 | -0.90(-1.80%) |
Jul 13, 2011 | 50.00 | 50.50 | 49.69 | 50.11 | 167,949 | +0.47(+0.95%) |
Jul 12, 2011 | 49.51 | 49.93 | 49.21 | 49.64 | 238,105 | +0.25(+0.51%) |
Jul 11, 2011 | 48.63 | 50.00 | 48.63 | 49.39 | 224,819 | -1.13(-2.24%) |
Jul 08, 2011 | 50.73 | 51.00 | 50.46 | 50.52 | 210,402 | -0.89(-1.73%) |
Jul 07, 2011 | 51.34 | 51.68 | 50.81 | 51.41 | 97,913 | +0.60(+1.18%) |
Jul 06, 2011 | 50.57 | 50.82 | 50.49 | 50.81 | 103,566 | +0.07(+0.14%) |
Jul 05, 2011 | 50.89 | 50.89 | 50.37 | 50.74 | 129,114 | -0.23(-0.45%) |
Jul 01, 2011 | 50.50 | 51.19 | 50.43 | 50.97 | 112,346 | +0.61(+1.21%) |
Jun 30, 2011 | 50.04 | 50.45 | 49.80 | 50.36 | 186,527 | +0.41(+0.82%) |
Jun 29, 2011 | 49.55 | 50.10 | 48.98 | 49.95 | 169,070 | +0.61(+1.24%) |
Jun 28, 2011 | 48.94 | 49.34 | 48.57 | 49.34 | 173,669 | +0.58(+1.19%) |
Jun 27, 2011 | 47.85 | 48.92 | 47.68 | 48.76 | 173,615 | +0.96(+2.01%) |
Jun 24, 2011 | 48.01 | 48.30 | 47.68 | 47.80 | 130,237 | -0.16(-0.33%) |
Jun 23, 2011 | 47.94 | 48.12 | 47.30 | 47.96 | 222,426 | -0.68(-1.40%) |
Jun 22, 2011 | 48.63 | 49.39 | 48.57 | 48.64 | 135,794 | -0.30(-0.61%) |
Jun 21, 2011 | 48.22 | 49.04 | 48.22 | 48.94 | 225,934 | +1.15(+2.41%) |
Jun 20, 2011 | 47.84 | 47.90 | 47.57 | 47.79 | 121,936 | +0.42(+0.89%) |
Jun 17, 2011 | 47.59 | 48.09 | 47.07 | 47.37 | 243,407 | +0.12(+0.25%) |
Jun 16, 2011 | 47.05 | 47.63 | 46.79 | 47.25 | 195,537 | +0.24(+0.51%) |
Jun 15, 2011 | 46.64 | 47.32 | 46.30 | 47.01 | 334,181 | -0.11(-0.23%) |
Jun 14, 2011 | 45.04 | 47.20 | 44.82 | 47.12 | 493,800 | +2.72(+6.13%) |
Jun 13, 2011 | 44.55 | 44.60 | 44.04 | 44.40 | 322,479 | +0.04(+0.09%) |
Jun 10, 2011 | 43.87 | 44.73 | 43.82 | 44.36 | 394,632 | +0.25(+0.57%) |
Jun 09, 2011 | 44.59 | 44.59 | 43.93 | 44.11 | 476,506 | -0.35(-0.79%) |
Jun 08, 2011 | 45.45 | 46.00 | 44.10 | 44.46 | 437,248 | -1.26(-2.76%) |
Jun 07, 2011 | 47.14 | 47.35 | 45.66 | 45.72 | 391,360 | -1.04(-2.22%) |
Jun 06, 2011 | 46.81 | 47.20 | 46.63 | 46.76 | 169,022 | -0.12(-0.26%) |
Jun 03, 2011 | 46.87 | 47.42 | 46.74 | 46.88 | 187,079 | -1.03(-2.15%) |
May 24, 2011 | 48.03 | 48.04 | 47.45 | 47.91 | 222,904 | -0.05(-0.10%) |
May 23, 2011 | 47.96 | 48.18 | 47.68 | 47.96 | 202,892 | -0.88(-1.80%) |
May 20, 2011 | 48.95 | 49.25 | 48.61 | 48.84 | 207,108 | -0.31(-0.63%) |
May 19, 2011 | 49.38 | 49.44 | 48.59 | 49.15 | 133,327 | +0.16(+0.33%) |
May 18, 2011 | 48.34 | 49.05 | 48.11 | 48.99 | 165,341 | +0.70(+1.45%) |
May 17, 2011 | 48.37 | 48.70 | 48.02 | 48.29 | 201,664 | -0.51(-1.05%) |
May 16, 2011 | 48.62 | 49.25 | 48.02 | 48.80 | 282,749 | -0.20(-0.41%) |
May 13, 2011 | 49.69 | 49.81 | 48.64 | 49.00 | 166,021 | -0.68(-1.37%) |
May 12, 2011 | 49.00 | 49.95 | 48.85 | 49.68 | 71,114 | +0.55(+1.12%) |
May 11, 2011 | 49.64 | 49.82 | 49.00 | 49.13 | 134,152 | -0.79(-1.58%) |
May 10, 2011 | 49.26 | 50.04 | 49.16 | 49.92 | 94,448 | +0.69(+1.40%) |
May 09, 2011 | 48.94 | 49.45 | 48.67 | 49.23 | 210,209 | +0.24(+0.49%) |
May 06, 2011 | 49.47 | 49.60 | 48.93 | 48.99 | 138,987 | +0.12(+0.25%) |
May 05, 2011 | 48.88 | 49.65 | 48.61 | 48.87 | 150,848 | -0.24(-0.49%) |
May 04, 2011 | 50.09 | 50.20 | 48.93 | 49.11 | 123,223 | -1.00(-2.00%) |
May 03, 2011 | 50.10 | 50.55 | 49.41 | 50.11 | 232,835 | -0.17(-0.34%) |