Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 54.70 | 54.70 | 52.88 | 53.03 | 375,060 | -1.79(-3.27%) |
Apr 27, 2012 | 53.30 | 54.95 | 52.98 | 54.83 | 565,298 | +1.65(+3.10%) |
Apr 26, 2012 | 52.85 | 53.59 | 52.57 | 53.18 | 355,184 | +0.13(+0.25%) |
Apr 25, 2012 | 52.82 | 53.37 | 52.60 | 53.04 | 279,400 | +0.85(+1.63%) |
Apr 24, 2012 | 51.36 | 52.45 | 51.18 | 52.19 | 362,053 | +1.00(+1.96%) |
Apr 23, 2012 | 51.38 | 51.54 | 50.77 | 51.19 | 511,027 | -1.08(-2.06%) |
Apr 20, 2012 | 53.71 | 53.71 | 52.25 | 52.27 | 410,913 | -0.22(-0.42%) |
Apr 19, 2012 | 53.68 | 54.23 | 52.33 | 52.49 | 466,421 | -1.55(-2.86%) |
Apr 18, 2012 | 53.87 | 54.50 | 53.62 | 54.04 | 540,801 | -0.03(-0.05%) |
Apr 17, 2012 | 53.04 | 54.59 | 52.92 | 54.07 | 556,623 | +1.62(+3.09%) |
Apr 16, 2012 | 51.98 | 53.03 | 51.78 | 52.44 | 570,303 | +0.84(+1.63%) |
Apr 13, 2012 | 52.40 | 52.55 | 51.46 | 51.60 | 394,125 | -1.18(-2.24%) |
Apr 12, 2012 | 51.63 | 53.28 | 51.57 | 52.79 | 389,752 | +1.27(+2.46%) |
Apr 11, 2012 | 51.23 | 51.94 | 50.64 | 51.52 | 370,645 | +1.02(+2.02%) |
Apr 10, 2012 | 51.70 | 51.73 | 50.26 | 50.50 | 819,518 | -1.23(-2.37%) |
Apr 09, 2012 | 52.42 | 52.66 | 51.19 | 51.73 | 533,876 | -2.01(-3.74%) |
Apr 05, 2012 | 54.10 | 54.84 | 53.16 | 53.74 | 769,444 | -1.01(-1.84%) |
Apr 04, 2012 | 59.13 | 59.27 | 54.17 | 54.75 | 2,154,186 | -5.86(-9.66%) |
Apr 03, 2012 | 60.80 | 60.92 | 59.76 | 60.60 | 346,740 | -0.03(-0.05%) |
Apr 02, 2012 | 59.65 | 61.03 | 59.54 | 60.63 | 305,176 | +0.81(+1.35%) |
Mar 30, 2012 | 60.71 | 60.79 | 59.74 | 59.82 | 338,122 | -0.34(-0.57%) |
Mar 29, 2012 | 60.20 | 60.41 | 59.47 | 60.17 | 220,075 | -0.49(-0.80%) |
Mar 28, 2012 | 61.15 | 61.15 | 59.88 | 60.65 | 255,722 | -0.35(-0.58%) |
Mar 27, 2012 | 60.75 | 61.31 | 60.68 | 61.00 | 357,378 | +0.38(+0.63%) |
Mar 26, 2012 | 60.31 | 60.91 | 59.76 | 60.62 | 197,082 | +0.94(+1.58%) |
Mar 23, 2012 | 59.07 | 59.72 | 58.32 | 59.68 | 152,242 | +0.68(+1.15%) |
Mar 22, 2012 | 58.78 | 59.31 | 57.77 | 59.00 | 262,696 | -0.56(-0.94%) |
Mar 21, 2012 | 59.58 | 59.94 | 58.51 | 59.57 | 251,052 | -0.03(-0.05%) |
Mar 20, 2012 | 59.90 | 59.96 | 59.29 | 59.59 | 128,513 | -0.88(-1.45%) |
Mar 19, 2012 | 60.33 | 61.21 | 60.13 | 60.47 | 146,175 | -0.12(-0.20%) |
Mar 16, 2012 | 60.94 | 61.29 | 60.57 | 60.59 | 318,176 | -0.51(-0.84%) |
Mar 15, 2012 | 60.69 | 61.72 | 59.99 | 61.11 | 224,954 | +0.58(+0.96%) |
Mar 14, 2012 | 61.38 | 61.57 | 59.95 | 60.53 | 184,232 | -1.13(-1.84%) |
Mar 13, 2012 | 60.58 | 61.66 | 60.08 | 61.66 | 278,788 | +1.42(+2.36%) |
Mar 12, 2012 | 59.95 | 60.71 | 59.83 | 60.24 | 429,690 | +0.51(+0.86%) |
Mar 09, 2012 | 58.59 | 60.01 | 58.50 | 59.73 | 319,162 | +1.08(+1.83%) |
Mar 08, 2012 | 58.12 | 58.82 | 57.15 | 58.65 | 250,798 | +1.40(+2.44%) |
Mar 07, 2012 | 56.55 | 57.59 | 56.54 | 57.25 | 169,269 | +0.79(+1.40%) |
Mar 06, 2012 | 57.06 | 57.27 | 56.14 | 56.46 | 213,069 | -1.45(-2.50%) |
Mar 05, 2012 | 56.83 | 58.22 | 56.62 | 57.91 | 212,508 | +1.05(+1.84%) |
Mar 02, 2012 | 58.36 | 58.91 | 56.60 | 56.86 | 368,867 | -1.41(-2.42%) |
Mar 01, 2012 | 59.61 | 60.16 | 58.25 | 58.27 | 408,007 | -0.94(-1.59%) |
Feb 29, 2012 | 59.67 | 60.24 | 59.02 | 59.21 | 392,525 | -0.21(-0.35%) |
Feb 28, 2012 | 60.24 | 60.38 | 58.59 | 59.42 | 250,760 | -0.93(-1.55%) |
Feb 27, 2012 | 59.92 | 60.74 | 58.99 | 60.36 | 282,220 | -0.45(-0.74%) |
Feb 24, 2012 | 60.49 | 61.18 | 60.30 | 60.80 | 310,985 | +0.30(+0.49%) |
Feb 23, 2012 | 59.08 | 60.52 | 58.80 | 60.51 | 302,538 | +1.22(+2.06%) |
Feb 22, 2012 | 58.97 | 59.73 | 58.72 | 59.29 | 330,851 | +0.24(+0.40%) |
Feb 21, 2012 | 58.78 | 59.16 | 58.62 | 59.05 | 251,646 | +0.50(+0.86%) |
Feb 17, 2012 | 58.51 | 58.66 | 58.03 | 58.55 | 239,982 | +0.25(+0.42%) |
Feb 16, 2012 | 56.40 | 58.56 | 56.40 | 58.30 | 356,665 | +1.90(+3.38%) |
Feb 15, 2012 | 57.79 | 57.89 | 55.86 | 56.40 | 397,142 | -1.19(-2.07%) |
Feb 14, 2012 | 57.68 | 57.91 | 56.93 | 57.59 | 169,460 | -0.40(-0.69%) |
Feb 13, 2012 | 58.00 | 58.19 | 57.12 | 57.99 | 196,964 | +0.75(+1.31%) |
Feb 10, 2012 | 57.45 | 57.86 | 56.76 | 57.23 | 370,368 | -1.14(-1.96%) |
Feb 09, 2012 | 57.65 | 58.38 | 57.13 | 58.38 | 465,350 | +0.86(+1.49%) |
Feb 08, 2012 | 57.17 | 57.59 | 56.92 | 57.52 | 240,348 | +0.40(+0.70%) |
Feb 07, 2012 | 56.30 | 57.55 | 56.00 | 57.12 | 226,477 | +0.56(+0.99%) |
Feb 06, 2012 | 56.92 | 57.52 | 56.30 | 56.56 | 181,072 | -0.86(-1.49%) |
Feb 03, 2012 | 57.15 | 57.94 | 57.15 | 57.41 | 373,694 | +0.88(+1.55%) |
Feb 02, 2012 | 56.91 | 57.07 | 56.38 | 56.54 | 254,949 | -0.14(-0.25%) |
Feb 01, 2012 | 56.04 | 57.05 | 55.91 | 56.68 | 396,695 | +1.24(+2.23%) |
Jan 31, 2012 | 56.36 | 56.70 | 54.72 | 55.44 | 382,403 | -0.56(-1.00%) |
Jan 30, 2012 | 54.98 | 56.30 | 54.86 | 56.00 | 383,859 | +0.57(+1.03%) |
Jan 27, 2012 | 55.01 | 55.88 | 54.79 | 55.43 | 185,230 | +0.20(+0.36%) |
Jan 26, 2012 | 55.82 | 55.93 | 54.75 | 55.23 | 244,888 | -0.32(-0.58%) |
Jan 25, 2012 | 55.11 | 55.71 | 54.80 | 55.56 | 230,414 | +0.32(+0.59%) |
Jan 24, 2012 | 54.09 | 55.55 | 54.09 | 55.23 | 362,014 | +0.39(+0.71%) |
Jan 23, 2012 | 54.27 | 55.56 | 54.26 | 54.84 | 247,482 | +0.46(+0.84%) |
Jan 20, 2012 | 54.83 | 55.07 | 54.08 | 54.39 | 398,553 | -0.60(-1.09%) |
Jan 19, 2012 | 55.29 | 55.34 | 54.71 | 54.99 | 413,792 | -0.43(-0.77%) |
Jan 18, 2012 | 54.55 | 55.44 | 54.29 | 55.41 | 458,529 | +0.40(+0.73%) |
Jan 17, 2012 | 55.27 | 55.46 | 54.48 | 55.01 | 295,021 | +0.75(+1.39%) |
Jan 13, 2012 | 54.25 | 55.20 | 53.86 | 54.26 | 305,094 | -0.81(-1.47%) |
Jan 12, 2012 | 55.43 | 55.99 | 54.39 | 55.07 | 446,014 | -0.28(-0.51%) |
Jan 11, 2012 | 54.75 | 55.73 | 54.44 | 55.36 | 568,130 | +0.33(+0.60%) |
Jan 10, 2012 | 52.20 | 55.51 | 52.10 | 55.02 | 1,140,465 | +2.83(+5.42%) |
Jan 09, 2012 | 52.23 | 54.92 | 49.64 | 52.19 | 1,542,616 | +4.39(+9.18%) |
Jan 06, 2012 | 48.86 | 49.34 | 47.74 | 47.80 | 743,916 | -2.19(-4.37%) |
Jan 05, 2012 | 51.18 | 51.18 | 48.97 | 49.99 | 542,436 | -1.42(-2.77%) |
Jan 04, 2012 | 50.11 | 51.63 | 49.70 | 51.41 | 202,388 | +1.06(+2.11%) |
Dec 30, 2011 | 49.87 | 50.62 | 49.87 | 50.35 | 190,120 | +0.37(+0.74%) |
Dec 29, 2011 | 48.89 | 50.06 | 48.79 | 49.98 | 252,118 | +1.34(+2.75%) |
Dec 28, 2011 | 49.69 | 49.69 | 48.05 | 48.64 | 212,876 | -0.98(-1.97%) |
Dec 27, 2011 | 49.73 | 50.09 | 49.36 | 49.62 | 127,136 | -0.17(-0.34%) |
Dec 23, 2011 | 49.59 | 49.87 | 49.01 | 49.79 | 83,765 | +1.02(+2.08%) |
Dec 21, 2011 | 48.10 | 49.04 | 47.43 | 48.77 | 158,970 | +0.92(+1.93%) |
Dec 20, 2011 | 46.69 | 48.36 | 46.69 | 47.85 | 391,013 | +2.27(+4.98%) |
Dec 19, 2011 | 47.33 | 47.95 | 45.43 | 45.58 | 222,241 | -1.33(-2.84%) |
Dec 16, 2011 | 46.58 | 48.26 | 46.58 | 46.91 | 471,162 | +0.44(+0.94%) |
Dec 15, 2011 | 46.88 | 47.66 | 46.11 | 46.47 | 234,301 | +0.38(+0.82%) |
Dec 14, 2011 | 47.03 | 47.22 | 45.60 | 46.09 | 472,142 | -1.05(-2.24%) |
Dec 13, 2011 | 48.32 | 49.24 | 47.08 | 47.15 | 492,556 | -0.69(-1.45%) |
Dec 12, 2011 | 47.94 | 47.94 | 47.10 | 47.84 | 198,378 | -0.95(-1.95%) |
Dec 09, 2011 | 47.62 | 49.31 | 47.23 | 48.79 | 205,299 | +1.23(+2.60%) |
Dec 08, 2011 | 48.34 | 48.41 | 47.44 | 47.56 | 420,439 | -1.04(-2.13%) |
Dec 07, 2011 | 48.09 | 48.91 | 47.15 | 48.59 | 343,109 | -0.09(-0.18%) |
Dec 06, 2011 | 48.55 | 49.17 | 48.03 | 48.68 | 161,089 | +0.11(+0.23%) |
Dec 05, 2011 | 48.24 | 49.14 | 47.86 | 48.56 | 290,930 | +1.25(+2.65%) |
Dec 02, 2011 | 47.77 | 48.45 | 47.20 | 47.31 | 224,269 | +0.32(+0.69%) |
Dec 01, 2011 | 47.41 | 48.82 | 46.94 | 46.99 | 347,696 | -0.75(-1.57%) |
Nov 30, 2011 | 46.21 | 47.76 | 46.10 | 47.74 | 545,649 | +3.43(+7.74%) |
Nov 29, 2011 | 43.38 | 45.01 | 43.16 | 44.31 | 631,116 | +0.92(+2.12%) |
Nov 28, 2011 | 42.62 | 43.90 | 42.45 | 43.39 | 404,255 | +2.57(+6.31%) |
Nov 25, 2011 | 40.37 | 41.33 | 40.08 | 40.81 | 257,392 | +0.15(+0.37%) |
Nov 23, 2011 | 41.18 | 41.41 | 40.29 | 40.66 | 383,892 | -1.19(-2.84%) |
Nov 22, 2011 | 41.68 | 42.29 | 41.39 | 41.85 | 191,746 | +0.04(+0.09%) |
Nov 21, 2011 | 42.00 | 42.34 | 41.40 | 41.81 | 233,930 | -1.06(-2.48%) |
Nov 18, 2011 | 42.69 | 43.28 | 42.53 | 42.87 | 189,340 | +0.17(+0.40%) |
Nov 17, 2011 | 43.75 | 44.04 | 42.43 | 42.70 | 220,339 | -1.24(-2.81%) |
Nov 16, 2011 | 43.51 | 45.29 | 43.51 | 43.94 | 293,322 | -0.22(-0.49%) |
Nov 15, 2011 | 42.91 | 44.49 | 42.75 | 44.16 | 269,482 | +1.03(+2.38%) |
Nov 14, 2011 | 43.47 | 43.83 | 42.52 | 43.13 | 229,104 | -0.70(-1.60%) |
Nov 11, 2011 | 42.62 | 43.92 | 42.40 | 43.83 | 207,784 | +1.78(+4.22%) |
Nov 10, 2011 | 42.18 | 42.51 | 41.42 | 42.06 | 270,661 | +0.79(+1.91%) |
Nov 09, 2011 | 42.14 | 42.40 | 40.93 | 41.27 | 436,635 | -2.27(-5.21%) |
Nov 08, 2011 | 43.70 | 43.73 | 42.53 | 43.54 | 400,239 | +0.40(+0.92%) |
Nov 07, 2011 | 43.72 | 43.72 | 42.38 | 43.14 | 438,175 | -0.72(-1.65%) |
Nov 04, 2011 | 44.38 | 44.38 | 42.97 | 43.86 | 353,199 | -1.15(-2.55%) |
Nov 03, 2011 | 44.08 | 45.14 | 42.94 | 45.01 | 193,785 | +1.83(+4.25%) |
Nov 02, 2011 | 42.90 | 43.42 | 42.19 | 43.18 | 242,990 | +1.13(+2.69%) |
Nov 01, 2011 | 42.87 | 43.69 | 41.77 | 42.05 | 461,799 | -1.94(-4.41%) |
Oct 31, 2011 | 45.14 | 45.56 | 43.95 | 43.99 | 264,536 | -2.08(-4.52%) |
Oct 28, 2011 | 47.01 | 47.51 | 45.88 | 46.07 | 377,754 | -0.82(-1.74%) |
Oct 27, 2011 | 45.34 | 47.37 | 44.89 | 46.88 | 603,560 | +3.39(+7.80%) |
Oct 26, 2011 | 43.62 | 43.79 | 42.11 | 43.49 | 279,753 | +0.71(+1.67%) |
Oct 25, 2011 | 43.44 | 43.63 | 42.43 | 42.78 | 369,685 | -1.20(-2.72%) |
Oct 24, 2011 | 42.17 | 44.20 | 41.70 | 43.98 | 523,156 | +2.08(+4.97%) |
Oct 21, 2011 | 42.34 | 42.53 | 41.36 | 41.90 | 402,980 | +0.48(+1.15%) |
Oct 20, 2011 | 42.34 | 42.34 | 40.46 | 41.42 | 462,307 | -0.83(-1.96%) |
Oct 19, 2011 | 43.04 | 43.16 | 42.07 | 42.25 | 366,894 | -0.90(-2.09%) |
Oct 18, 2011 | 41.88 | 43.43 | 41.38 | 43.15 | 314,615 | +1.29(+3.09%) |
Oct 17, 2011 | 42.94 | 43.19 | 41.61 | 41.86 | 537,293 | -1.55(-3.57%) |
Oct 14, 2011 | 43.33 | 43.57 | 42.60 | 43.41 | 246,205 | +0.61(+1.42%) |
Oct 13, 2011 | 43.05 | 43.11 | 42.44 | 42.80 | 597,870 | -0.49(-1.14%) |
Oct 12, 2011 | 42.07 | 43.57 | 41.87 | 43.29 | 534,079 | +1.46(+3.49%) |
Oct 11, 2011 | 40.61 | 41.99 | 40.54 | 41.83 | 612,325 | +0.80(+1.94%) |
Oct 10, 2011 | 40.87 | 41.09 | 40.13 | 41.04 | 359,371 | +1.34(+3.36%) |
Oct 07, 2011 | 41.77 | 41.82 | 39.27 | 39.70 | 601,897 | -1.75(-4.23%) |
Oct 06, 2011 | 40.66 | 41.53 | 40.26 | 41.45 | 1,364,225 | +3.61(+9.54%) |
Oct 05, 2011 | 38.19 | 38.34 | 34.48 | 37.84 | 1,219,687 | +2.10(+5.88%) |
Oct 04, 2011 | 31.87 | 36.09 | 31.38 | 35.74 | 1,192,260 | +3.56(+11.07%) |
Oct 03, 2011 | 33.08 | 33.69 | 32.16 | 32.18 | 919,064 | -1.96(-5.74%) |
Sep 30, 2011 | 34.45 | 35.05 | 34.09 | 34.14 | 577,784 | -0.99(-2.83%) |
Sep 29, 2011 | 35.48 | 35.84 | 34.45 | 35.13 | 560,284 | +0.47(+1.37%) |
Sep 28, 2011 | 36.06 | 36.60 | 34.59 | 34.66 | 597,067 | -1.19(-3.33%) |
Sep 27, 2011 | 36.57 | 37.07 | 35.52 | 35.85 | 836,816 | +0.26(+0.72%) |
Sep 26, 2011 | 35.50 | 35.72 | 34.65 | 35.60 | 585,624 | +0.47(+1.35%) |
Sep 23, 2011 | 34.84 | 35.56 | 34.68 | 35.12 | 708,627 | +0.22(+0.62%) |
Sep 22, 2011 | 35.56 | 35.89 | 34.52 | 34.91 | 869,600 | -2.11(-5.71%) |
Sep 21, 2011 | 38.91 | 39.14 | 36.98 | 37.02 | 379,860 | -1.97(-5.05%) |
Sep 20, 2011 | 40.31 | 40.59 | 38.99 | 38.99 | 444,944 | -1.08(-2.70%) |
Sep 19, 2011 | 40.08 | 40.49 | 39.33 | 40.07 | 436,878 | -0.99(-2.40%) |
Sep 16, 2011 | 41.75 | 41.89 | 39.62 | 41.05 | 783,192 | -0.81(-1.92%) |
Sep 15, 2011 | 41.80 | 42.01 | 40.50 | 41.86 | 205,023 | +0.62(+1.49%) |
Sep 14, 2011 | 40.46 | 41.93 | 39.14 | 41.24 | 421,360 | +0.95(+2.35%) |
Sep 13, 2011 | 39.34 | 40.44 | 38.99 | 40.30 | 320,224 | +1.25(+3.20%) |
Sep 12, 2011 | 38.64 | 39.10 | 38.13 | 39.05 | 405,534 | -0.04(-0.10%) |
Sep 09, 2011 | 40.49 | 40.56 | 38.82 | 39.08 | 352,869 | -1.78(-4.36%) |
Sep 08, 2011 | 41.45 | 41.89 | 40.64 | 40.87 | 250,077 | -0.90(-2.15%) |
Sep 07, 2011 | 40.68 | 41.91 | 40.34 | 41.77 | 343,204 | +1.87(+4.68%) |
Sep 06, 2011 | 38.54 | 40.19 | 38.23 | 39.90 | 453,410 | +0.00(+0.00%) |
Sep 02, 2011 | 41.34 | 41.45 | 39.70 | 39.90 | 463,560 | -2.39(-5.65%) |
Sep 01, 2011 | 43.55 | 44.20 | 42.16 | 42.29 | 371,627 | -1.33(-3.04%) |
Aug 31, 2011 | 44.08 | 44.48 | 43.18 | 43.61 | 374,948 | -0.12(-0.28%) |
Aug 30, 2011 | 43.96 | 44.34 | 43.28 | 43.74 | 584,790 | -0.47(-1.07%) |
Aug 29, 2011 | 43.02 | 44.25 | 42.99 | 44.21 | 520,534 | +1.81(+4.27%) |
Aug 26, 2011 | 40.97 | 42.92 | 40.33 | 42.40 | 330,175 | +1.11(+2.68%) |
Aug 25, 2011 | 42.39 | 42.78 | 41.18 | 41.29 | 496,149 | -0.74(-1.76%) |
Aug 24, 2011 | 40.50 | 42.13 | 40.49 | 42.03 | 331,422 | +1.51(+3.72%) |
Aug 23, 2011 | 39.68 | 40.52 | 38.76 | 40.52 | 770,022 | +1.09(+2.76%) |
Aug 22, 2011 | 40.11 | 40.14 | 39.03 | 39.43 | 337,220 | +0.45(+1.14%) |
Aug 19, 2011 | 38.44 | 40.15 | 38.43 | 38.99 | 655,673 | -0.29(-0.75%) |
Aug 18, 2011 | 39.43 | 39.76 | 38.18 | 39.28 | 906,602 | -1.57(-3.85%) |
Aug 17, 2011 | 41.55 | 41.86 | 40.53 | 40.86 | 157,477 | -0.43(-1.03%) |
Aug 16, 2011 | 41.46 | 41.82 | 40.96 | 41.28 | 389,661 | -0.78(-1.85%) |
Aug 15, 2011 | 40.76 | 42.08 | 40.72 | 42.06 | 466,668 | +1.76(+4.37%) |
Aug 12, 2011 | 40.01 | 40.71 | 39.07 | 40.30 | 580,786 | +0.63(+1.60%) |
Aug 11, 2011 | 37.31 | 40.25 | 37.23 | 39.66 | 762,780 | +2.48(+6.68%) |
Aug 10, 2011 | 38.46 | 38.91 | 37.15 | 37.18 | 835,806 | -2.35(-5.94%) |
Aug 09, 2011 | 38.97 | 39.53 | 36.70 | 39.53 | 1,201,581 | +2.30(+6.18%) |
Aug 08, 2011 | 38.97 | 40.11 | 37.21 | 37.23 | 1,086,580 | -3.29(-8.11%) |
Aug 05, 2011 | 41.85 | 42.03 | 39.65 | 40.51 | 1,092,011 | -0.85(-2.06%) |
Aug 04, 2011 | 43.83 | 43.96 | 41.32 | 41.37 | 680,890 | -3.15(-7.09%) |
Aug 03, 2011 | 44.21 | 44.89 | 43.19 | 44.52 | 466,111 | +0.37(+0.84%) |
Aug 02, 2011 | 45.27 | 45.96 | 44.11 | 44.15 | 344,055 | -1.56(-3.42%) |
Aug 01, 2011 | 46.12 | 46.92 | 44.81 | 45.72 | 483,075 | -0.41(-0.88%) |
Jul 29, 2011 | 45.35 | 46.24 | 45.18 | 46.12 | 751,390 | +0.17(+0.37%) |
Jul 28, 2011 | 46.77 | 47.26 | 45.85 | 45.95 | 393,535 | -0.79(-1.68%) |
Jul 27, 2011 | 47.62 | 47.69 | 46.23 | 46.74 | 684,087 | -1.06(-2.22%) |
Jul 26, 2011 | 48.78 | 48.78 | 47.09 | 47.80 | 520,531 | -0.99(-2.02%) |
Jul 25, 2011 | 48.37 | 49.31 | 48.19 | 48.78 | 304,396 | -0.23(-0.46%) |
Jul 22, 2011 | 49.12 | 49.20 | 48.97 | 49.01 | 381,761 | +0.00(+0.00%) |
Jul 21, 2011 | 48.15 | 49.11 | 48.02 | 49.01 | 510,768 | +1.15(+2.39%) |
Jul 20, 2011 | 48.18 | 48.41 | 47.36 | 47.87 | 1,015,183 | -0.26(-0.53%) |
Jul 19, 2011 | 48.33 | 48.71 | 47.67 | 48.12 | 1,017,582 | +0.06(+0.12%) |
Jul 18, 2011 | 49.27 | 49.28 | 48.00 | 48.06 | 477,502 | -1.51(-3.04%) |
Jul 15, 2011 | 49.81 | 50.06 | 49.16 | 49.57 | 399,360 | +0.07(+0.13%) |
Jul 14, 2011 | 51.40 | 51.54 | 49.43 | 49.50 | 619,401 | -1.82(-3.54%) |
Jul 13, 2011 | 51.98 | 52.26 | 51.21 | 51.32 | 425,327 | -0.26(-0.51%) |
Jul 12, 2011 | 51.90 | 51.96 | 51.25 | 51.59 | 397,713 | -0.57(-1.09%) |
Jul 11, 2011 | 52.75 | 52.80 | 51.81 | 52.15 | 328,272 | -1.27(-2.37%) |
Jul 08, 2011 | 52.74 | 53.57 | 52.63 | 53.42 | 318,515 | +0.07(+0.12%) |
Jul 07, 2011 | 53.06 | 53.65 | 52.81 | 53.35 | 350,953 | +0.99(+1.90%) |
Jul 06, 2011 | 52.39 | 52.81 | 51.86 | 52.36 | 412,952 | -0.16(-0.31%) |
Jul 05, 2011 | 52.70 | 52.92 | 52.32 | 52.52 | 470,543 | -0.22(-0.41%) |
Jul 01, 2011 | 52.40 | 53.08 | 51.80 | 52.74 | 937,161 | +0.03(+0.05%) |
Jun 30, 2011 | 52.22 | 53.01 | 52.01 | 52.71 | 586,841 | +0.49(+0.94%) |
Jun 29, 2011 | 52.83 | 52.83 | 51.44 | 52.22 | 1,402,834 | -0.58(-1.09%) |
Jun 28, 2011 | 52.57 | 53.41 | 52.48 | 52.80 | 408,635 | +0.23(+0.43%) |
Jun 27, 2011 | 51.70 | 52.60 | 51.28 | 52.57 | 567,750 | +0.91(+1.76%) |
Jun 24, 2011 | 52.64 | 53.03 | 51.41 | 51.66 | 620,847 | -0.67(-1.28%) |
Jun 23, 2011 | 51.63 | 52.35 | 50.15 | 52.33 | 855,142 | +0.01(+0.02%) |
Jun 22, 2011 | 54.08 | 54.24 | 52.27 | 52.32 | 903,280 | -2.34(-4.29%) |
Jun 21, 2011 | 54.19 | 55.07 | 54.13 | 54.67 | 440,493 | +0.96(+1.79%) |
Jun 20, 2011 | 53.81 | 53.95 | 53.70 | 53.70 | 277,192 | +0.58(+1.08%) |
Jun 17, 2011 | 53.14 | 53.58 | 52.86 | 53.13 | 485,272 | +0.26(+0.48%) |
Jun 16, 2011 | 53.03 | 53.59 | 52.34 | 52.87 | 457,388 | -0.14(-0.27%) |
Jun 15, 2011 | 53.44 | 53.77 | 52.66 | 53.01 | 395,040 | -1.08(-1.99%) |
Jun 14, 2011 | 53.39 | 54.35 | 53.11 | 54.09 | 416,641 | +0.99(+1.87%) |
Jun 13, 2011 | 53.01 | 53.51 | 52.72 | 53.10 | 288,286 | +0.16(+0.30%) |
Jun 10, 2011 | 53.47 | 53.47 | 52.66 | 52.94 | 363,821 | -0.94(-1.74%) |
Jun 09, 2011 | 53.88 | 54.09 | 53.52 | 53.87 | 284,759 | +0.19(+0.35%) |
Jun 08, 2011 | 53.87 | 54.32 | 53.58 | 53.69 | 262,685 | -0.21(-0.39%) |
Jun 07, 2011 | 53.94 | 54.47 | 53.72 | 53.89 | 272,606 | +0.17(+0.32%) |
Jun 06, 2011 | 54.25 | 54.54 | 53.58 | 53.72 | 261,268 | -0.66(-1.22%) |
Jun 03, 2011 | 54.34 | 54.81 | 54.15 | 54.38 | 469,268 | -0.36(-0.66%) |
May 24, 2011 | 55.44 | 55.80 | 54.64 | 54.74 | 270,815 | -0.64(-1.16%) |
May 23, 2011 | 55.10 | 55.67 | 55.03 | 55.39 | 388,469 | -0.97(-1.73%) |
May 20, 2011 | 56.50 | 56.85 | 56.01 | 56.36 | 278,748 | -0.39(-0.68%) |
May 19, 2011 | 56.70 | 57.03 | 56.08 | 56.75 | 260,103 | +0.37(+0.65%) |
May 18, 2011 | 55.50 | 56.68 | 55.50 | 56.38 | 294,263 | +1.04(+1.88%) |
May 17, 2011 | 55.17 | 55.87 | 54.70 | 55.34 | 417,330 | +0.15(+0.27%) |
May 16, 2011 | 55.79 | 56.42 | 55.16 | 55.19 | 350,043 | -1.02(-1.82%) |
May 13, 2011 | 56.90 | 57.12 | 55.57 | 56.21 | 265,800 | -0.66(-1.16%) |
May 12, 2011 | 56.21 | 57.36 | 55.84 | 56.87 | 285,042 | +0.54(+0.96%) |
May 11, 2011 | 56.31 | 57.42 | 55.64 | 56.33 | 592,427 | +0.38(+0.68%) |
May 10, 2011 | 55.38 | 56.10 | 55.38 | 55.95 | 186,030 | +0.88(+1.60%) |
May 09, 2011 | 54.02 | 55.24 | 53.71 | 55.07 | 261,384 | +0.96(+1.78%) |
May 06, 2011 | 54.67 | 54.95 | 53.53 | 54.11 | 226,601 | +0.12(+0.23%) |
May 05, 2011 | 54.20 | 55.02 | 53.71 | 53.99 | 470,017 | -0.51(-0.94%) |
May 04, 2011 | 55.22 | 55.33 | 54.27 | 54.50 | 309,279 | -0.72(-1.30%) |
May 03, 2011 | 55.12 | 55.76 | 54.98 | 55.22 | 597,986 | +0.04(+0.07%) |