Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 68.57 | 68.69 | 67.79 | 68.24 | 385,514 | -0.25(-0.37%) |
Apr 27, 2012 | 66.94 | 68.73 | 66.10 | 68.49 | 521,534 | +1.58(+2.36%) |
Apr 26, 2012 | 66.75 | 66.99 | 66.35 | 66.91 | 263,074 | +0.00(+0.00%) |
Apr 25, 2012 | 66.04 | 67.38 | 65.68 | 66.91 | 423,616 | +1.84(+2.83%) |
Apr 24, 2012 | 64.93 | 65.26 | 64.51 | 65.07 | 332,586 | +0.20(+0.31%) |
Apr 23, 2012 | 64.84 | 65.31 | 63.90 | 64.87 | 424,830 | -0.94(-1.43%) |
Apr 20, 2012 | 65.09 | 67.01 | 64.65 | 65.81 | 618,250 | +1.58(+2.46%) |
Apr 19, 2012 | 64.55 | 65.05 | 63.90 | 64.23 | 578,799 | -0.14(-0.22%) |
Apr 18, 2012 | 63.65 | 64.62 | 63.16 | 64.37 | 538,564 | +0.44(+0.69%) |
Apr 17, 2012 | 63.58 | 64.43 | 63.30 | 63.93 | 678,554 | +0.69(+1.09%) |
Apr 16, 2012 | 65.02 | 65.27 | 63.12 | 63.24 | 807,892 | -1.72(-2.65%) |
Apr 13, 2012 | 65.88 | 65.97 | 64.80 | 64.96 | 263,146 | -1.34(-2.02%) |
Apr 12, 2012 | 65.86 | 66.57 | 65.44 | 66.30 | 241,721 | +0.52(+0.79%) |
Apr 11, 2012 | 65.44 | 65.80 | 65.01 | 65.78 | 261,656 | +0.97(+1.50%) |
Apr 10, 2012 | 65.41 | 65.73 | 64.67 | 64.81 | 650,276 | -0.78(-1.19%) |
Apr 09, 2012 | 65.55 | 65.85 | 65.06 | 65.59 | 415,414 | -0.74(-1.12%) |
Apr 05, 2012 | 65.81 | 66.51 | 65.21 | 66.33 | 440,456 | +0.29(+0.44%) |
Apr 04, 2012 | 66.43 | 66.72 | 65.89 | 66.04 | 302,511 | -1.12(-1.67%) |
Apr 03, 2012 | 67.21 | 67.47 | 66.49 | 67.16 | 330,647 | -0.14(-0.21%) |
Apr 02, 2012 | 67.05 | 67.72 | 66.56 | 67.30 | 439,729 | -0.03(-0.04%) |
Mar 30, 2012 | 67.27 | 67.98 | 67.00 | 67.33 | 330,451 | +0.51(+0.76%) |
Mar 29, 2012 | 67.49 | 68.03 | 66.70 | 66.82 | 330,780 | -1.24(-1.82%) |
Mar 28, 2012 | 68.68 | 68.91 | 67.67 | 68.06 | 350,622 | -1.03(-1.49%) |
Mar 27, 2012 | 69.60 | 69.90 | 68.98 | 69.09 | 251,313 | -0.32(-0.46%) |
Mar 26, 2012 | 68.99 | 69.75 | 68.78 | 69.41 | 207,694 | +1.15(+1.68%) |
Mar 23, 2012 | 68.11 | 68.48 | 67.28 | 68.26 | 174,968 | +0.01(+0.01%) |
Mar 22, 2012 | 67.50 | 68.54 | 66.73 | 68.25 | 391,828 | +0.23(+0.34%) |
Mar 21, 2012 | 67.70 | 68.86 | 67.57 | 68.02 | 195,832 | +0.29(+0.43%) |
Mar 20, 2012 | 68.62 | 68.66 | 67.70 | 67.73 | 239,325 | -1.41(-2.04%) |
Mar 19, 2012 | 68.78 | 69.50 | 68.34 | 69.14 | 171,031 | +0.19(+0.28%) |
Mar 16, 2012 | 69.22 | 69.43 | 68.75 | 68.95 | 404,856 | -0.01(-0.01%) |
Mar 15, 2012 | 68.83 | 69.31 | 68.54 | 68.96 | 214,790 | -0.02(-0.03%) |
Mar 14, 2012 | 70.00 | 70.48 | 68.81 | 68.98 | 213,343 | -1.02(-1.46%) |
Mar 13, 2012 | 69.28 | 70.06 | 69.01 | 70.00 | 486,215 | +0.86(+1.24%) |
Mar 12, 2012 | 69.79 | 70.01 | 68.25 | 69.14 | 448,342 | -0.38(-0.55%) |
Mar 09, 2012 | 69.07 | 69.97 | 68.71 | 69.52 | 314,090 | +0.33(+0.48%) |
Mar 08, 2012 | 67.77 | 69.55 | 67.37 | 69.19 | 493,473 | +2.02(+3.01%) |
Mar 07, 2012 | 65.50 | 67.25 | 64.81 | 67.17 | 392,693 | +1.81(+2.77%) |
Mar 06, 2012 | 66.07 | 66.89 | 65.18 | 65.36 | 290,182 | -1.38(-2.07%) |
Mar 05, 2012 | 65.53 | 67.19 | 65.31 | 66.74 | 408,273 | +0.87(+1.32%) |
Mar 02, 2012 | 66.72 | 66.91 | 65.35 | 65.87 | 490,473 | -1.07(-1.60%) |
Mar 01, 2012 | 67.36 | 67.83 | 66.41 | 66.94 | 462,228 | -0.22(-0.33%) |
Feb 29, 2012 | 68.28 | 68.28 | 66.99 | 67.16 | 353,554 | -0.75(-1.10%) |
Feb 28, 2012 | 68.55 | 69.00 | 67.17 | 67.91 | 251,829 | -0.74(-1.08%) |
Feb 27, 2012 | 69.00 | 69.26 | 68.15 | 68.65 | 388,675 | -0.91(-1.31%) |
Feb 24, 2012 | 70.22 | 70.90 | 69.48 | 69.56 | 293,250 | -0.74(-1.05%) |
Feb 23, 2012 | 69.72 | 70.64 | 69.26 | 70.30 | 371,739 | +0.86(+1.24%) |
Feb 22, 2012 | 69.05 | 71.63 | 68.50 | 69.44 | 970,468 | +3.84(+5.85%) |
Feb 21, 2012 | 65.17 | 66.30 | 64.95 | 65.60 | 283,419 | +0.59(+0.91%) |
Feb 17, 2012 | 65.43 | 65.99 | 64.50 | 65.01 | 170,824 | -0.15(-0.23%) |
Feb 16, 2012 | 63.30 | 65.35 | 63.30 | 65.16 | 274,535 | +2.19(+3.48%) |
Feb 15, 2012 | 65.29 | 65.58 | 62.74 | 62.97 | 355,506 | -1.89(-2.91%) |
Feb 14, 2012 | 65.18 | 65.63 | 64.40 | 64.86 | 180,173 | -0.68(-1.04%) |
Feb 13, 2012 | 64.31 | 65.66 | 63.98 | 65.54 | 196,413 | +1.95(+3.07%) |
Feb 10, 2012 | 63.64 | 64.16 | 63.10 | 63.59 | 164,060 | -0.67(-1.04%) |
Feb 09, 2012 | 64.63 | 65.14 | 63.99 | 64.26 | 257,177 | -0.01(-0.02%) |
Feb 08, 2012 | 64.48 | 64.86 | 63.57 | 64.27 | 377,785 | -0.01(-0.02%) |
Feb 07, 2012 | 65.28 | 65.35 | 64.26 | 64.28 | 299,154 | -0.97(-1.49%) |
Feb 06, 2012 | 66.68 | 66.91 | 65.12 | 65.25 | 250,106 | -1.63(-2.44%) |
Feb 03, 2012 | 65.98 | 67.60 | 65.65 | 66.88 | 266,354 | +1.76(+2.70%) |
Feb 02, 2012 | 65.28 | 65.83 | 64.91 | 65.12 | 191,147 | +0.04(+0.06%) |
Feb 01, 2012 | 63.72 | 65.23 | 63.47 | 65.08 | 538,251 | +1.63(+2.57%) |
Jan 31, 2012 | 64.22 | 64.83 | 63.35 | 63.45 | 425,280 | -0.33(-0.52%) |
Jan 30, 2012 | 64.04 | 64.38 | 62.99 | 63.78 | 227,418 | -0.83(-1.28%) |
Jan 27, 2012 | 64.33 | 64.93 | 64.08 | 64.61 | 148,031 | -0.12(-0.19%) |
Jan 26, 2012 | 65.55 | 66.14 | 64.29 | 64.73 | 215,586 | -0.53(-0.81%) |
Jan 25, 2012 | 65.07 | 65.64 | 64.58 | 65.26 | 252,719 | -0.05(-0.08%) |
Jan 24, 2012 | 63.53 | 65.75 | 63.34 | 65.31 | 274,418 | +1.31(+2.05%) |
Jan 23, 2012 | 63.31 | 64.20 | 62.61 | 64.00 | 224,868 | +0.51(+0.80%) |
Jan 20, 2012 | 63.06 | 63.86 | 62.98 | 63.49 | 179,301 | +0.33(+0.52%) |
Jan 19, 2012 | 61.62 | 63.23 | 61.50 | 63.16 | 252,389 | +1.66(+2.70%) |
Jan 18, 2012 | 61.75 | 61.75 | 60.18 | 61.50 | 488,467 | -0.50(-0.81%) |
Jan 17, 2012 | 63.06 | 63.30 | 62.00 | 62.00 | 248,571 | -0.69(-1.10%) |
Jan 13, 2012 | 62.51 | 63.23 | 62.34 | 62.69 | 256,365 | -0.52(-0.82%) |
Jan 12, 2012 | 64.53 | 64.86 | 62.49 | 63.21 | 370,504 | -1.12(-1.74%) |
Jan 11, 2012 | 64.00 | 64.56 | 63.74 | 64.33 | 188,422 | +0.27(+0.42%) |
Jan 10, 2012 | 64.02 | 65.08 | 63.94 | 64.06 | 370,593 | +0.79(+1.25%) |
Jan 09, 2012 | 63.21 | 63.95 | 62.65 | 63.27 | 300,390 | +0.11(+0.17%) |
Jan 06, 2012 | 63.31 | 63.79 | 62.56 | 63.16 | 182,856 | -0.02(-0.03%) |
Jan 05, 2012 | 61.91 | 63.55 | 61.30 | 63.18 | 175,666 | +0.66(+1.06%) |
Jan 04, 2012 | 62.38 | 62.99 | 62.04 | 62.52 | 180,652 | -1.21(-1.90%) |
Dec 30, 2011 | 63.55 | 63.95 | 63.45 | 63.73 | 150,346 | -0.21(-0.33%) |
Dec 29, 2011 | 63.21 | 64.16 | 62.89 | 63.94 | 200,642 | +0.74(+1.17%) |
Dec 28, 2011 | 64.43 | 64.46 | 63.09 | 63.20 | 234,021 | -0.97(-1.51%) |
Dec 27, 2011 | 63.58 | 64.68 | 63.35 | 64.17 | 204,794 | +0.47(+0.74%) |
Dec 23, 2011 | 63.37 | 64.22 | 62.73 | 63.70 | 153,753 | +1.59(+2.56%) |
Dec 21, 2011 | 61.85 | 62.25 | 60.96 | 62.11 | 297,240 | +0.10(+0.16%) |
Dec 20, 2011 | 60.51 | 62.27 | 60.18 | 62.01 | 372,615 | +2.44(+4.10%) |
Dec 19, 2011 | 60.87 | 61.70 | 59.40 | 59.57 | 333,442 | -0.91(-1.50%) |
Dec 16, 2011 | 58.90 | 60.82 | 58.90 | 60.48 | 907,145 | +1.89(+3.23%) |
Dec 15, 2011 | 58.65 | 59.20 | 57.80 | 58.59 | 343,499 | +0.38(+0.65%) |
Dec 14, 2011 | 57.61 | 58.27 | 57.00 | 58.21 | 319,357 | +0.05(+0.09%) |
Dec 13, 2011 | 60.27 | 60.70 | 57.54 | 58.16 | 382,839 | -1.66(-2.77%) |
Dec 12, 2011 | 59.93 | 60.45 | 59.23 | 59.82 | 215,038 | -0.74(-1.22%) |
Dec 09, 2011 | 58.95 | 60.97 | 58.88 | 60.56 | 330,757 | +1.75(+2.98%) |
Dec 08, 2011 | 60.35 | 60.75 | 58.71 | 58.81 | 320,891 | -2.11(-3.46%) |
Dec 07, 2011 | 60.91 | 61.31 | 60.14 | 60.92 | 268,619 | -0.44(-0.72%) |
Dec 06, 2011 | 61.48 | 61.84 | 60.86 | 61.36 | 250,009 | +0.08(+0.13%) |
Dec 05, 2011 | 60.31 | 61.73 | 60.14 | 61.28 | 394,651 | +1.79(+3.01%) |
Dec 02, 2011 | 60.45 | 60.72 | 59.32 | 59.49 | 214,597 | -0.07(-0.12%) |
Dec 01, 2011 | 59.90 | 61.23 | 59.31 | 59.56 | 455,576 | -0.41(-0.68%) |
Nov 30, 2011 | 58.15 | 59.99 | 58.15 | 59.97 | 525,283 | +3.04(+5.34%) |
Nov 29, 2011 | 57.60 | 57.65 | 56.70 | 56.93 | 216,893 | -0.62(-1.08%) |
Nov 28, 2011 | 55.60 | 57.58 | 55.26 | 57.55 | 509,838 | +3.67(+6.81%) |
Nov 25, 2011 | 54.20 | 54.88 | 53.88 | 53.88 | 117,940 | -0.47(-0.86%) |
Nov 23, 2011 | 55.00 | 55.33 | 54.22 | 54.35 | 320,221 | -1.25(-2.25%) |
Nov 22, 2011 | 54.75 | 55.80 | 54.59 | 55.60 | 251,843 | +0.74(+1.35%) |
Nov 21, 2011 | 55.79 | 56.20 | 54.70 | 54.86 | 285,193 | -2.10(-3.69%) |
Nov 18, 2011 | 56.21 | 57.13 | 55.80 | 56.96 | 310,247 | +0.90(+1.61%) |
Nov 17, 2011 | 57.12 | 57.41 | 55.58 | 56.06 | 356,707 | -1.32(-2.30%) |
Nov 16, 2011 | 56.55 | 58.93 | 55.98 | 57.38 | 593,270 | +0.69(+1.22%) |
Nov 15, 2011 | 55.63 | 57.54 | 55.28 | 56.69 | 819,862 | +1.02(+1.83%) |
Nov 14, 2011 | 56.76 | 57.12 | 55.42 | 55.67 | 312,385 | -1.57(-2.74%) |
Nov 11, 2011 | 55.73 | 57.36 | 55.63 | 57.24 | 349,366 | +2.15(+3.90%) |
Nov 10, 2011 | 57.90 | 57.93 | 54.66 | 55.09 | 709,325 | -1.68(-2.96%) |
Nov 09, 2011 | 57.05 | 57.98 | 56.74 | 56.77 | 418,371 | -1.81(-3.09%) |
Nov 08, 2011 | 57.57 | 58.72 | 57.25 | 58.58 | 438,912 | +1.19(+2.07%) |
Nov 07, 2011 | 56.84 | 57.42 | 56.03 | 57.39 | 271,451 | +0.55(+0.97%) |
Nov 04, 2011 | 57.33 | 57.81 | 56.41 | 56.84 | 348,659 | -1.15(-1.98%) |
Nov 03, 2011 | 59.25 | 59.25 | 55.45 | 57.99 | 616,081 | +0.01(+0.02%) |
Nov 02, 2011 | 59.19 | 60.25 | 57.45 | 57.98 | 1,004,970 | +2.34(+4.21%) |
Nov 01, 2011 | 56.24 | 57.71 | 55.46 | 55.64 | 622,652 | -2.63(-4.51%) |
Oct 31, 2011 | 57.91 | 58.82 | 57.23 | 58.27 | 572,113 | +0.63(+1.09%) |
Oct 28, 2011 | 59.34 | 59.56 | 57.57 | 57.64 | 338,050 | -2.19(-3.66%) |
Oct 27, 2011 | 58.72 | 60.45 | 57.69 | 59.83 | 506,065 | +2.94(+5.17%) |
Oct 26, 2011 | 56.96 | 57.25 | 55.10 | 56.89 | 227,522 | +0.63(+1.12%) |
Oct 25, 2011 | 56.27 | 57.04 | 55.90 | 56.26 | 427,117 | -0.47(-0.83%) |
Oct 24, 2011 | 54.31 | 56.76 | 54.15 | 56.73 | 363,357 | +2.71(+5.02%) |
Oct 21, 2011 | 53.64 | 54.22 | 52.83 | 54.02 | 222,820 | +1.13(+2.14%) |
Oct 20, 2011 | 53.66 | 54.00 | 52.06 | 52.89 | 265,023 | -0.65(-1.21%) |
Oct 19, 2011 | 55.27 | 55.47 | 53.36 | 53.54 | 425,822 | -2.09(-3.76%) |
Oct 18, 2011 | 54.81 | 55.93 | 54.31 | 55.63 | 451,242 | +0.81(+1.48%) |
Oct 17, 2011 | 55.38 | 55.38 | 54.18 | 54.82 | 376,615 | -0.69(-1.24%) |
Oct 14, 2011 | 54.53 | 55.52 | 53.95 | 55.51 | 433,463 | +1.67(+3.10%) |
Oct 13, 2011 | 52.92 | 54.00 | 52.53 | 53.84 | 407,454 | +0.39(+0.73%) |
Oct 12, 2011 | 52.78 | 53.72 | 52.58 | 53.45 | 528,800 | +0.94(+1.79%) |
Oct 11, 2011 | 51.05 | 52.79 | 50.98 | 52.51 | 405,934 | +0.88(+1.70%) |
Oct 10, 2011 | 50.27 | 51.67 | 50.26 | 51.63 | 392,299 | +1.84(+3.70%) |
Oct 07, 2011 | 50.96 | 51.45 | 49.42 | 49.79 | 379,089 | -1.08(-2.12%) |
Oct 06, 2011 | 49.51 | 50.93 | 49.42 | 50.87 | 485,932 | +1.48(+3.00%) |
Oct 05, 2011 | 49.12 | 49.60 | 48.12 | 49.39 | 413,020 | +0.07(+0.14%) |
Oct 04, 2011 | 47.28 | 49.41 | 45.05 | 49.32 | 1,119,607 | +1.49(+3.12%) |
Oct 03, 2011 | 51.24 | 52.44 | 47.81 | 47.83 | 786,586 | -3.47(-6.76%) |
Sep 30, 2011 | 51.06 | 52.41 | 51.06 | 51.30 | 452,877 | -0.48(-0.93%) |
Sep 29, 2011 | 52.41 | 53.13 | 50.09 | 51.78 | 405,330 | +0.37(+0.72%) |
Sep 28, 2011 | 53.96 | 54.16 | 51.34 | 51.41 | 389,792 | -2.43(-4.51%) |
Sep 27, 2011 | 54.00 | 54.59 | 53.29 | 53.84 | 518,737 | +0.94(+1.78%) |
Sep 26, 2011 | 52.02 | 53.01 | 50.74 | 52.90 | 422,024 | +1.17(+2.26%) |
Sep 23, 2011 | 51.01 | 51.97 | 50.49 | 51.73 | 490,286 | +0.63(+1.23%) |
Sep 22, 2011 | 51.44 | 51.85 | 50.20 | 51.10 | 727,368 | -2.29(-4.29%) |
Sep 21, 2011 | 55.32 | 55.53 | 53.32 | 53.39 | 546,937 | -1.92(-3.47%) |
Sep 20, 2011 | 55.73 | 57.30 | 55.06 | 55.31 | 621,496 | +0.23(+0.42%) |
Sep 19, 2011 | 54.38 | 55.45 | 53.31 | 55.08 | 401,752 | -0.38(-0.69%) |
Sep 16, 2011 | 55.43 | 56.81 | 55.01 | 55.46 | 493,380 | +0.02(+0.04%) |
Sep 15, 2011 | 55.65 | 55.95 | 54.29 | 55.44 | 399,000 | +0.05(+0.09%) |
Sep 14, 2011 | 54.94 | 56.30 | 53.60 | 55.39 | 524,155 | +1.11(+2.04%) |
Sep 13, 2011 | 53.85 | 54.63 | 52.77 | 54.28 | 600,060 | +0.80(+1.50%) |
Sep 12, 2011 | 51.15 | 53.52 | 50.86 | 53.48 | 723,434 | +2.61(+5.13%) |
Sep 09, 2011 | 51.46 | 51.99 | 50.60 | 50.87 | 558,247 | -0.93(-1.80%) |
Sep 08, 2011 | 52.16 | 52.58 | 51.25 | 51.80 | 497,841 | -0.87(-1.65%) |
Sep 07, 2011 | 52.28 | 52.75 | 51.02 | 52.67 | 440,091 | +1.29(+2.51%) |
Sep 06, 2011 | 49.75 | 51.52 | 49.60 | 51.38 | 457,019 | -0.08(-0.16%) |
Sep 02, 2011 | 51.74 | 52.53 | 50.99 | 51.46 | 391,372 | -1.50(-2.83%) |
Sep 01, 2011 | 53.66 | 54.47 | 52.88 | 52.96 | 381,567 | -0.91(-1.69%) |
Aug 31, 2011 | 54.49 | 54.69 | 53.18 | 53.87 | 353,421 | -0.10(-0.19%) |
Aug 30, 2011 | 54.66 | 54.94 | 53.55 | 53.97 | 393,763 | -1.09(-1.98%) |
Aug 29, 2011 | 53.64 | 55.17 | 53.42 | 55.06 | 546,768 | +2.79(+5.34%) |
Aug 26, 2011 | 50.06 | 52.72 | 48.90 | 52.27 | 584,026 | +2.14(+4.27%) |
Aug 25, 2011 | 52.36 | 52.38 | 49.72 | 50.13 | 455,847 | -1.72(-3.32%) |
Aug 24, 2011 | 49.50 | 51.96 | 48.92 | 51.85 | 572,899 | +2.24(+4.52%) |
Aug 23, 2011 | 47.43 | 49.65 | 46.66 | 49.61 | 771,386 | +2.41(+5.11%) |
Aug 22, 2011 | 47.75 | 48.05 | 46.95 | 47.20 | 248,020 | +0.43(+0.92%) |
Aug 19, 2011 | 46.61 | 47.87 | 46.49 | 46.77 | 306,574 | -0.68(-1.43%) |
Aug 18, 2011 | 49.59 | 49.85 | 47.00 | 47.45 | 542,291 | -3.81(-7.43%) |
Aug 17, 2011 | 50.65 | 51.31 | 50.27 | 51.26 | 519,984 | +0.91(+1.81%) |
Aug 16, 2011 | 51.01 | 51.01 | 49.67 | 50.35 | 388,583 | -1.22(-2.37%) |
Aug 15, 2011 | 51.71 | 52.38 | 50.61 | 51.57 | 412,265 | +0.48(+0.94%) |
Aug 12, 2011 | 49.86 | 51.80 | 49.10 | 51.09 | 776,872 | +1.36(+2.73%) |
Aug 11, 2011 | 47.33 | 50.35 | 46.51 | 49.73 | 758,701 | +2.64(+5.61%) |
Aug 10, 2011 | 47.88 | 49.09 | 46.99 | 47.09 | 826,579 | -2.32(-4.70%) |
Aug 09, 2011 | 51.41 | 49.47 | 46.00 | 49.41 | 1,266,052 | +1.09(+2.26%) |
Aug 08, 2011 | 51.41 | 52.00 | 48.29 | 48.32 | 1,159,545 | -4.15(-7.91%) |
Aug 05, 2011 | 54.24 | 54.50 | 51.80 | 52.47 | 795,046 | -1.31(-2.44%) |
Aug 04, 2011 | 56.79 | 57.50 | 53.74 | 53.78 | 1,104,556 | -3.53(-6.16%) |
Aug 03, 2011 | 55.03 | 59.35 | 53.62 | 57.31 | 2,150,144 | +5.66(+10.96%) |
Aug 02, 2011 | 52.69 | 53.64 | 51.60 | 51.65 | 576,980 | -1.17(-2.22%) |
Aug 01, 2011 | 52.75 | 53.94 | 52.28 | 52.82 | 403,926 | +0.07(+0.13%) |
Jul 29, 2011 | 52.18 | 53.60 | 52.02 | 52.75 | 572,014 | -0.27(-0.51%) |
Jul 28, 2011 | 53.53 | 54.75 | 52.26 | 53.02 | 542,840 | -0.73(-1.36%) |
Jul 27, 2011 | 55.67 | 55.67 | 53.57 | 53.75 | 502,338 | -1.63(-2.95%) |
Jul 26, 2011 | 56.22 | 56.37 | 55.26 | 55.38 | 1,152,000 | -0.73(-1.30%) |
Jul 25, 2011 | 55.28 | 56.30 | 55.19 | 56.12 | 224,978 | -0.02(-0.04%) |
Jul 22, 2011 | 56.23 | 56.29 | 56.09 | 56.14 | 163,566 | -0.27(-0.47%) |
Jul 21, 2011 | 56.08 | 57.05 | 55.64 | 56.41 | 255,700 | +0.62(+1.10%) |
Jul 20, 2011 | 56.20 | 56.20 | 54.95 | 55.79 | 215,606 | -0.25(-0.45%) |
Jul 19, 2011 | 54.45 | 56.08 | 54.44 | 56.04 | 345,016 | +1.84(+3.40%) |
Jul 18, 2011 | 54.12 | 54.40 | 53.23 | 54.20 | 460,142 | -0.12(-0.22%) |
Jul 15, 2011 | 53.83 | 54.36 | 53.41 | 54.31 | 281,334 | +0.61(+1.14%) |
Jul 14, 2011 | 55.52 | 55.62 | 53.67 | 53.70 | 348,770 | -1.54(-2.78%) |
Jul 13, 2011 | 54.03 | 55.73 | 54.03 | 55.24 | 500,258 | +1.31(+2.43%) |
Jul 12, 2011 | 53.42 | 54.17 | 53.39 | 53.93 | 313,758 | -0.15(-0.27%) |
Jul 11, 2011 | 53.88 | 54.23 | 53.53 | 54.08 | 532,028 | -0.45(-0.83%) |
Jul 08, 2011 | 53.59 | 54.58 | 53.50 | 54.52 | 339,248 | +0.46(+0.86%) |
Jul 07, 2011 | 54.64 | 55.15 | 53.55 | 54.06 | 557,886 | -0.25(-0.46%) |
Jul 06, 2011 | 53.15 | 54.74 | 52.72 | 54.31 | 453,488 | +0.96(+1.80%) |
Jul 05, 2011 | 52.55 | 53.58 | 52.25 | 53.35 | 540,532 | +0.94(+1.79%) |
Jul 01, 2011 | 51.66 | 52.73 | 51.48 | 52.41 | 295,698 | +0.78(+1.52%) |
Jun 30, 2011 | 51.19 | 51.94 | 51.02 | 51.62 | 306,178 | +0.48(+0.93%) |
Jun 29, 2011 | 51.30 | 51.41 | 50.95 | 51.15 | 195,878 | -0.02(-0.05%) |
Jun 28, 2011 | 49.86 | 51.30 | 49.83 | 51.17 | 270,784 | +1.25(+2.51%) |
Jun 27, 2011 | 49.51 | 50.20 | 48.94 | 49.92 | 377,654 | +0.27(+0.55%) |
Jun 24, 2011 | 49.65 | 50.05 | 49.38 | 49.65 | 360,510 | +0.15(+0.29%) |
Jun 23, 2011 | 48.40 | 49.59 | 48.08 | 49.50 | 396,534 | +0.55(+1.13%) |
Jun 22, 2011 | 48.38 | 49.58 | 48.19 | 48.95 | 437,470 | +0.57(+1.18%) |
Jun 21, 2011 | 48.47 | 48.91 | 48.21 | 48.38 | 403,198 | +0.24(+0.51%) |
Jun 20, 2011 | 48.06 | 48.28 | 47.94 | 48.13 | 266,314 | +0.29(+0.61%) |
Jun 17, 2011 | 47.78 | 48.28 | 47.65 | 47.84 | 402,504 | +0.23(+0.47%) |
Jun 16, 2011 | 47.13 | 47.74 | 46.80 | 47.62 | 612,138 | +0.38(+0.79%) |
Jun 15, 2011 | 47.80 | 48.23 | 47.00 | 47.24 | 384,338 | -1.03(-2.13%) |
Jun 14, 2011 | 48.48 | 48.65 | 48.16 | 48.27 | 320,514 | +0.17(+0.35%) |
Jun 13, 2011 | 48.36 | 48.47 | 47.85 | 48.10 | 312,950 | -0.08(-0.17%) |
Jun 10, 2011 | 48.83 | 49.17 | 48.05 | 48.18 | 338,670 | -0.96(-1.95%) |
Jun 09, 2011 | 49.21 | 49.47 | 48.77 | 49.14 | 327,982 | +0.05(+0.09%) |
Jun 08, 2011 | 48.91 | 49.77 | 48.50 | 49.09 | 431,854 | +0.36(+0.74%) |
Jun 07, 2011 | 47.71 | 49.41 | 47.62 | 48.73 | 544,384 | +1.08(+2.27%) |
Jun 06, 2011 | 48.13 | 48.41 | 47.65 | 47.66 | 284,970 | -0.64(-1.33%) |
Jun 03, 2011 | 48.63 | 49.33 | 48.23 | 48.30 | 336,764 | -0.13(-0.28%) |
May 24, 2011 | 48.62 | 48.78 | 48.08 | 48.43 | 334,980 | -0.13(-0.28%) |
May 23, 2011 | 49.51 | 49.54 | 48.56 | 48.56 | 338,548 | -1.50(-2.99%) |
May 20, 2011 | 50.62 | 50.74 | 49.81 | 50.06 | 238,896 | -0.77(-1.51%) |
May 19, 2011 | 50.49 | 52.01 | 50.15 | 50.83 | 375,488 | +0.46(+0.91%) |
May 18, 2011 | 49.65 | 50.49 | 48.99 | 50.37 | 205,582 | +1.08(+2.19%) |
May 17, 2011 | 49.18 | 49.61 | 48.83 | 49.28 | 423,074 | -0.36(-0.73%) |
May 16, 2011 | 50.26 | 50.60 | 49.62 | 49.65 | 182,288 | -0.87(-1.72%) |
May 13, 2011 | 51.54 | 51.82 | 50.33 | 50.52 | 167,316 | -0.98(-1.91%) |
May 12, 2011 | 50.78 | 51.80 | 50.29 | 51.50 | 179,296 | +0.55(+1.07%) |
May 11, 2011 | 51.67 | 51.67 | 50.89 | 50.95 | 356,642 | -0.90(-1.74%) |
May 10, 2011 | 51.43 | 51.85 | 51.31 | 51.85 | 285,208 | +0.43(+0.85%) |
May 09, 2011 | 50.50 | 51.55 | 50.08 | 51.42 | 427,340 | +0.78(+1.54%) |
May 06, 2011 | 50.44 | 52.28 | 50.31 | 50.64 | 626,330 | +0.84(+1.69%) |
May 05, 2011 | 50.71 | 51.51 | 49.70 | 49.80 | 512,094 | -1.15(-2.25%) |
May 04, 2011 | 51.01 | 53.16 | 50.31 | 50.95 | 1,233,366 | +2.01(+4.10%) |
May 03, 2011 | 48.62 | 49.33 | 48.46 | 48.94 | 423,706 | +0.31(+0.65%) |