Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 55.02 | 55.24 | 53.87 | 53.91 | 466,808 | -1.09(-1.98%) |
Apr 27, 2012 | 54.60 | 55.47 | 54.06 | 55.00 | 350,897 | +0.44(+0.81%) |
Apr 26, 2012 | 54.31 | 54.91 | 53.82 | 54.56 | 305,625 | +0.05(+0.09%) |
Apr 25, 2012 | 54.33 | 54.90 | 54.33 | 54.51 | 416,528 | +0.90(+1.68%) |
Apr 24, 2012 | 52.24 | 53.61 | 52.14 | 53.61 | 352,109 | +1.26(+2.41%) |
Apr 23, 2012 | 51.40 | 52.41 | 50.88 | 52.35 | 329,337 | +0.08(+0.15%) |
Apr 20, 2012 | 53.06 | 53.15 | 52.11 | 52.27 | 384,946 | -0.23(-0.44%) |
Apr 19, 2012 | 53.89 | 54.33 | 52.03 | 52.50 | 386,536 | -1.52(-2.81%) |
Apr 18, 2012 | 53.20 | 54.35 | 52.66 | 54.02 | 491,662 | +0.61(+1.14%) |
Apr 17, 2012 | 53.54 | 53.85 | 53.17 | 53.41 | 298,061 | +0.35(+0.66%) |
Apr 16, 2012 | 52.87 | 53.24 | 52.11 | 53.06 | 274,369 | +0.58(+1.11%) |
Apr 13, 2012 | 53.37 | 53.37 | 52.48 | 52.48 | 334,924 | -1.07(-2.00%) |
Apr 12, 2012 | 52.39 | 53.96 | 52.37 | 53.55 | 467,285 | +1.29(+2.47%) |
Apr 11, 2012 | 52.34 | 52.53 | 51.72 | 52.26 | 328,570 | +0.53(+1.02%) |
Apr 10, 2012 | 53.24 | 53.41 | 51.71 | 51.73 | 508,068 | -1.62(-3.04%) |
Apr 09, 2012 | 53.36 | 53.71 | 53.15 | 53.35 | 283,416 | -1.23(-2.25%) |
Apr 05, 2012 | 53.61 | 54.68 | 53.21 | 54.58 | 454,146 | +0.57(+1.06%) |
Apr 04, 2012 | 54.14 | 54.14 | 53.11 | 54.01 | 940,430 | -1.64(-2.95%) |
Apr 03, 2012 | 56.00 | 56.00 | 55.44 | 55.65 | 562,581 | -0.36(-0.64%) |
Apr 02, 2012 | 54.33 | 56.21 | 53.84 | 56.01 | 612,891 | +1.43(+2.62%) |
Mar 30, 2012 | 55.04 | 55.37 | 54.48 | 54.58 | 417,099 | +0.02(+0.04%) |
Mar 29, 2012 | 55.00 | 55.13 | 53.60 | 54.56 | 716,186 | -0.93(-1.68%) |
Mar 28, 2012 | 56.62 | 56.71 | 55.40 | 55.49 | 380,341 | -1.17(-2.06%) |
Mar 27, 2012 | 57.46 | 57.60 | 56.63 | 56.66 | 196,079 | -0.83(-1.44%) |
Mar 26, 2012 | 56.91 | 57.53 | 56.54 | 57.49 | 278,248 | +1.29(+2.30%) |
Mar 23, 2012 | 56.93 | 56.94 | 55.84 | 56.20 | 555,628 | -0.76(-1.33%) |
Mar 22, 2012 | 58.05 | 58.05 | 56.62 | 56.96 | 399,180 | -1.80(-3.06%) |
Mar 21, 2012 | 58.98 | 59.28 | 58.15 | 58.76 | 303,768 | -0.01(-0.02%) |
Mar 20, 2012 | 59.50 | 59.50 | 58.52 | 58.77 | 255,718 | -1.22(-2.03%) |
Mar 19, 2012 | 60.05 | 60.62 | 59.88 | 59.99 | 275,890 | -0.28(-0.46%) |
Mar 16, 2012 | 60.06 | 60.35 | 59.46 | 60.27 | 373,904 | +0.42(+0.70%) |
Mar 15, 2012 | 58.52 | 60.23 | 58.10 | 59.85 | 380,416 | +1.08(+1.84%) |
Mar 14, 2012 | 59.50 | 59.74 | 58.65 | 58.77 | 219,342 | -0.68(-1.14%) |
Mar 13, 2012 | 58.63 | 59.48 | 58.25 | 59.45 | 210,404 | +1.32(+2.27%) |
Mar 12, 2012 | 58.65 | 58.65 | 58.05 | 58.13 | 218,235 | -0.51(-0.87%) |
Mar 09, 2012 | 58.68 | 59.47 | 58.31 | 58.64 | 308,021 | +0.06(+0.10%) |
Mar 08, 2012 | 58.18 | 58.72 | 57.35 | 58.58 | 229,362 | +1.14(+1.98%) |
Mar 07, 2012 | 57.48 | 57.59 | 57.04 | 57.44 | 171,914 | +0.23(+0.40%) |
Mar 06, 2012 | 57.84 | 57.84 | 57.12 | 57.21 | 328,080 | -1.33(-2.27%) |
Mar 05, 2012 | 58.18 | 58.80 | 58.08 | 58.54 | 303,636 | +0.13(+0.22%) |
Mar 02, 2012 | 59.65 | 59.70 | 58.00 | 58.41 | 348,433 | -1.23(-2.06%) |
Mar 01, 2012 | 59.62 | 60.46 | 59.28 | 59.64 | 248,426 | +0.22(+0.37%) |
Feb 29, 2012 | 60.58 | 60.90 | 59.31 | 59.42 | 375,706 | -1.12(-1.85%) |
Feb 28, 2012 | 60.33 | 60.78 | 59.94 | 60.54 | 240,548 | +0.11(+0.18%) |
Feb 27, 2012 | 59.64 | 61.07 | 59.43 | 60.43 | 287,352 | +0.18(+0.30%) |
Feb 24, 2012 | 59.69 | 60.52 | 59.50 | 60.25 | 345,037 | +0.53(+0.89%) |
Feb 23, 2012 | 58.80 | 59.82 | 57.95 | 59.72 | 358,218 | +0.76(+1.29%) |
Feb 22, 2012 | 59.54 | 60.04 | 58.95 | 58.96 | 502,542 | -0.53(-0.89%) |
Feb 21, 2012 | 61.07 | 61.07 | 59.33 | 59.49 | 450,365 | -1.63(-2.67%) |
Feb 17, 2012 | 58.76 | 61.50 | 58.76 | 61.12 | 751,802 | +2.14(+3.63%) |
Feb 16, 2012 | 57.53 | 59.04 | 57.53 | 58.98 | 411,320 | +0.91(+1.57%) |
Feb 15, 2012 | 59.15 | 59.65 | 57.75 | 58.07 | 369,828 | -0.93(-1.58%) |
Feb 14, 2012 | 57.76 | 59.10 | 57.46 | 59.00 | 479,538 | +1.25(+2.16%) |
Feb 13, 2012 | 60.68 | 60.85 | 57.50 | 57.75 | 756,857 | -2.27(-3.78%) |
Feb 10, 2012 | 59.60 | 60.68 | 59.50 | 60.02 | 324,474 | -0.54(-0.89%) |
Feb 09, 2012 | 60.84 | 61.04 | 60.11 | 60.56 | 298,330 | -0.47(-0.77%) |
Feb 08, 2012 | 63.88 | 64.50 | 59.15 | 61.03 | 1,158,822 | -2.84(-4.45%) |
Feb 07, 2012 | 64.47 | 64.75 | 63.56 | 63.87 | 454,268 | -0.86(-1.33%) |
Feb 06, 2012 | 65.81 | 65.81 | 64.65 | 64.73 | 181,778 | -1.36(-2.06%) |
Feb 03, 2012 | 65.94 | 66.83 | 65.50 | 66.09 | 306,213 | +1.37(+2.12%) |
Feb 02, 2012 | 63.45 | 64.83 | 63.41 | 64.72 | 418,440 | +1.32(+2.08%) |
Feb 01, 2012 | 62.73 | 63.90 | 62.68 | 63.40 | 261,421 | +1.30(+2.09%) |
Jan 31, 2012 | 62.87 | 63.15 | 61.76 | 62.10 | 182,972 | -0.26(-0.42%) |
Jan 30, 2012 | 61.84 | 62.82 | 61.75 | 62.36 | 254,556 | -0.43(-0.68%) |
Jan 27, 2012 | 61.98 | 62.99 | 61.98 | 62.79 | 187,166 | +0.62(+1.00%) |
Jan 26, 2012 | 62.62 | 62.85 | 62.04 | 62.17 | 232,486 | -0.33(-0.53%) |
Jan 25, 2012 | 61.55 | 63.07 | 61.46 | 62.50 | 172,484 | +0.73(+1.18%) |
Jan 24, 2012 | 61.42 | 61.87 | 60.88 | 61.77 | 288,912 | -0.46(-0.74%) |
Jan 23, 2012 | 62.43 | 62.86 | 61.42 | 62.23 | 155,191 | -0.07(-0.11%) |
Jan 20, 2012 | 62.25 | 62.64 | 61.47 | 62.30 | 191,346 | -0.11(-0.18%) |
Jan 19, 2012 | 61.21 | 62.93 | 61.21 | 62.41 | 162,573 | +1.44(+2.36%) |
Jan 18, 2012 | 60.40 | 61.06 | 59.62 | 60.97 | 238,130 | +0.75(+1.25%) |
Jan 17, 2012 | 62.04 | 62.23 | 59.82 | 60.22 | 398,332 | -1.21(-1.97%) |
Jan 13, 2012 | 61.82 | 61.86 | 60.87 | 61.43 | 249,962 | -1.26(-2.01%) |
Jan 12, 2012 | 63.14 | 63.25 | 62.15 | 62.69 | 193,604 | -0.46(-0.73%) |
Jan 11, 2012 | 62.66 | 63.53 | 62.49 | 63.15 | 165,312 | +0.05(+0.08%) |
Jan 10, 2012 | 63.28 | 64.24 | 62.92 | 63.10 | 249,689 | +0.78(+1.25%) |
Jan 09, 2012 | 61.82 | 62.44 | 61.38 | 62.32 | 115,828 | +0.81(+1.32%) |
Jan 06, 2012 | 61.98 | 62.51 | 61.41 | 61.51 | 153,575 | -0.36(-0.58%) |
Jan 05, 2012 | 61.08 | 62.03 | 60.74 | 61.87 | 269,061 | +0.37(+0.60%) |
Jan 04, 2012 | 61.16 | 61.67 | 60.52 | 61.50 | 267,589 | +0.92(+1.52%) |
Dec 30, 2011 | 60.37 | 61.13 | 60.37 | 60.58 | 163,145 | +0.00(+0.00%) |
Dec 29, 2011 | 60.27 | 60.90 | 60.27 | 60.58 | 159,044 | +0.44(+0.73%) |
Dec 28, 2011 | 61.19 | 61.43 | 60.07 | 60.14 | 285,911 | -1.46(-2.37%) |
Dec 27, 2011 | 61.27 | 61.87 | 60.85 | 61.60 | 196,562 | -0.01(-0.02%) |
Dec 23, 2011 | 61.01 | 62.00 | 60.82 | 61.61 | 167,000 | +1.69(+2.82%) |
Dec 21, 2011 | 58.97 | 60.05 | 58.05 | 59.92 | 108,187 | +0.80(+1.35%) |
Dec 20, 2011 | 58.12 | 59.32 | 58.12 | 59.12 | 226,490 | +2.38(+4.19%) |
Dec 19, 2011 | 58.88 | 59.21 | 56.64 | 56.74 | 140,036 | -1.41(-2.42%) |
Dec 16, 2011 | 55.81 | 59.05 | 55.81 | 58.15 | 236,421 | +1.31(+2.30%) |
Dec 15, 2011 | 58.23 | 58.39 | 56.56 | 56.84 | 269,380 | -0.64(-1.11%) |
Dec 14, 2011 | 57.63 | 58.02 | 56.77 | 57.48 | 215,330 | -1.00(-1.71%) |
Dec 13, 2011 | 60.80 | 61.60 | 58.20 | 58.48 | 277,822 | -1.91(-3.16%) |
Dec 12, 2011 | 60.73 | 60.73 | 59.54 | 60.39 | 175,665 | -0.86(-1.40%) |
Dec 09, 2011 | 60.36 | 61.62 | 60.00 | 61.25 | 200,682 | +1.18(+1.96%) |
Dec 08, 2011 | 60.06 | 61.10 | 59.89 | 60.07 | 239,584 | -0.48(-0.79%) |
Dec 07, 2011 | 61.19 | 61.36 | 59.90 | 60.55 | 146,410 | -0.75(-1.22%) |
Dec 06, 2011 | 61.04 | 62.16 | 59.93 | 61.30 | 306,615 | +0.38(+0.62%) |
Dec 05, 2011 | 61.00 | 61.78 | 60.28 | 60.92 | 232,701 | +0.90(+1.50%) |
Dec 02, 2011 | 60.96 | 61.52 | 59.89 | 60.02 | 166,826 | -0.32(-0.53%) |
Dec 01, 2011 | 60.61 | 61.66 | 60.30 | 60.34 | 275,367 | -0.73(-1.20%) |
Nov 30, 2011 | 60.80 | 61.07 | 60.04 | 61.07 | 446,001 | +3.49(+6.06%) |
Nov 29, 2011 | 56.39 | 57.80 | 56.22 | 57.58 | 234,471 | +1.42(+2.53%) |
Nov 28, 2011 | 55.76 | 56.25 | 55.19 | 56.16 | 364,065 | +2.18(+4.04%) |
Nov 25, 2011 | 54.63 | 55.23 | 53.98 | 53.98 | 74,504 | -0.91(-1.66%) |
Nov 23, 2011 | 56.10 | 56.10 | 54.50 | 54.89 | 176,121 | -1.87(-3.29%) |
Nov 22, 2011 | 57.22 | 57.91 | 56.75 | 56.76 | 130,880 | -0.64(-1.11%) |
Nov 21, 2011 | 57.69 | 58.02 | 56.78 | 57.40 | 128,503 | -1.59(-2.70%) |
Nov 18, 2011 | 57.85 | 59.15 | 57.74 | 58.99 | 133,146 | +1.14(+1.97%) |
Nov 17, 2011 | 59.40 | 59.63 | 57.31 | 57.85 | 264,962 | -1.73(-2.90%) |
Nov 16, 2011 | 59.91 | 61.40 | 59.48 | 59.58 | 90,066 | -1.31(-2.15%) |
Nov 15, 2011 | 59.21 | 61.20 | 58.76 | 60.89 | 157,906 | +1.22(+2.04%) |
Nov 14, 2011 | 59.91 | 60.84 | 59.35 | 59.67 | 140,163 | -0.89(-1.47%) |
Nov 11, 2011 | 59.75 | 61.02 | 59.39 | 60.56 | 178,943 | +1.79(+3.05%) |
Nov 10, 2011 | 58.35 | 59.14 | 57.82 | 58.77 | 157,131 | +1.40(+2.44%) |
Nov 09, 2011 | 58.48 | 58.90 | 57.27 | 57.37 | 189,598 | -2.93(-4.86%) |
Nov 08, 2011 | 60.00 | 60.48 | 58.36 | 60.30 | 171,147 | +0.95(+1.60%) |
Nov 07, 2011 | 59.25 | 60.03 | 57.60 | 59.35 | 156,735 | -0.28(-0.47%) |
Nov 04, 2011 | 59.28 | 59.74 | 57.88 | 59.63 | 158,116 | -0.44(-0.73%) |
Nov 03, 2011 | 59.23 | 60.21 | 57.93 | 60.07 | 213,478 | +1.82(+3.12%) |
Nov 02, 2011 | 57.85 | 58.78 | 57.10 | 58.25 | 227,545 | +1.16(+2.03%) |
Nov 01, 2011 | 56.71 | 58.85 | 56.47 | 57.09 | 328,791 | -2.12(-3.58%) |
Oct 31, 2011 | 60.77 | 61.65 | 59.19 | 59.21 | 227,261 | -2.60(-4.21%) |
Oct 28, 2011 | 61.00 | 62.50 | 60.52 | 61.81 | 450,619 | +0.53(+0.86%) |
Oct 27, 2011 | 59.06 | 61.83 | 59.04 | 61.28 | 315,640 | +3.47(+6.00%) |
Oct 26, 2011 | 56.63 | 58.00 | 55.53 | 57.81 | 228,986 | +1.98(+3.55%) |
Oct 25, 2011 | 57.50 | 57.50 | 55.69 | 55.83 | 180,742 | -2.33(-4.01%) |
Oct 24, 2011 | 56.28 | 58.36 | 56.12 | 58.16 | 237,611 | +2.03(+3.62%) |
Oct 21, 2011 | 55.15 | 56.13 | 54.67 | 56.13 | 189,626 | +1.95(+3.60%) |
Oct 20, 2011 | 54.18 | 54.56 | 52.67 | 54.18 | 314,072 | +0.08(+0.15%) |
Oct 19, 2011 | 55.31 | 56.16 | 53.77 | 54.10 | 265,816 | -1.47(-2.65%) |
Oct 18, 2011 | 52.33 | 56.22 | 52.05 | 55.57 | 300,595 | +3.54(+6.80%) |
Oct 17, 2011 | 53.73 | 53.87 | 51.87 | 52.03 | 225,484 | -2.16(-3.99%) |
Oct 14, 2011 | 54.02 | 54.36 | 53.06 | 54.19 | 131,093 | +0.93(+1.75%) |
Oct 13, 2011 | 53.24 | 53.56 | 52.68 | 53.26 | 114,389 | -0.53(-0.99%) |
Oct 12, 2011 | 53.30 | 54.64 | 53.10 | 53.79 | 202,138 | +0.81(+1.53%) |
Oct 11, 2011 | 52.11 | 53.58 | 52.00 | 52.98 | 191,637 | +0.18(+0.34%) |
Oct 10, 2011 | 51.21 | 52.83 | 51.00 | 52.80 | 247,172 | +2.57(+5.12%) |
Oct 07, 2011 | 51.37 | 51.44 | 49.98 | 50.23 | 227,991 | -0.96(-1.88%) |
Oct 06, 2011 | 50.17 | 51.29 | 50.17 | 51.19 | 253,936 | +1.35(+2.71%) |
Oct 05, 2011 | 48.75 | 50.14 | 48.22 | 49.84 | 191,851 | +1.26(+2.59%) |
Oct 04, 2011 | 44.83 | 48.75 | 44.38 | 48.58 | 411,323 | +3.11(+6.84%) |
Oct 03, 2011 | 46.46 | 47.57 | 45.44 | 45.47 | 460,898 | -1.05(-2.26%) |
Sep 30, 2011 | 46.84 | 47.82 | 46.48 | 46.52 | 312,551 | -1.23(-2.58%) |
Sep 29, 2011 | 47.89 | 48.12 | 46.20 | 47.75 | 209,567 | +1.04(+2.23%) |
Sep 28, 2011 | 48.59 | 48.93 | 46.64 | 46.71 | 235,842 | -1.88(-3.87%) |
Sep 27, 2011 | 48.16 | 49.84 | 48.12 | 48.59 | 225,783 | +1.25(+2.64%) |
Sep 26, 2011 | 47.20 | 47.40 | 45.67 | 47.34 | 180,127 | +0.63(+1.35%) |
Sep 23, 2011 | 45.58 | 46.91 | 45.55 | 46.71 | 211,797 | +1.03(+2.25%) |
Sep 22, 2011 | 44.98 | 46.35 | 44.44 | 45.68 | 821,121 | -1.08(-2.31%) |
Sep 21, 2011 | 49.25 | 49.32 | 46.70 | 46.76 | 408,844 | -2.74(-5.54%) |
Sep 20, 2011 | 50.52 | 51.18 | 49.38 | 49.50 | 275,816 | -0.79(-1.57%) |
Sep 19, 2011 | 50.40 | 50.70 | 49.26 | 50.29 | 261,960 | -1.28(-2.48%) |
Sep 16, 2011 | 52.01 | 52.41 | 51.27 | 51.57 | 248,603 | -0.12(-0.23%) |
Sep 15, 2011 | 51.12 | 51.69 | 50.35 | 51.69 | 266,482 | +1.25(+2.48%) |
Sep 14, 2011 | 49.12 | 51.19 | 47.96 | 50.44 | 300,152 | +1.59(+3.25%) |
Sep 13, 2011 | 47.13 | 48.98 | 46.66 | 48.85 | 278,939 | +1.94(+4.14%) |
Sep 12, 2011 | 46.00 | 47.26 | 45.70 | 46.91 | 283,371 | -0.01(-0.02%) |
Sep 09, 2011 | 48.04 | 48.25 | 46.25 | 46.92 | 302,311 | -1.70(-3.50%) |
Sep 08, 2011 | 49.44 | 49.64 | 48.36 | 48.62 | 274,671 | -1.15(-2.31%) |
Sep 07, 2011 | 49.00 | 49.88 | 48.42 | 49.77 | 332,420 | +2.40(+5.07%) |
Sep 06, 2011 | 46.92 | 47.58 | 46.30 | 47.37 | 380,153 | -0.73(-1.52%) |
Sep 02, 2011 | 49.20 | 49.44 | 48.01 | 48.10 | 436,175 | -2.65(-5.22%) |
Sep 01, 2011 | 52.21 | 52.76 | 50.62 | 50.75 | 229,855 | -1.19(-2.29%) |
Aug 31, 2011 | 52.24 | 53.05 | 51.50 | 51.94 | 339,727 | +0.15(+0.29%) |
Aug 30, 2011 | 50.89 | 52.28 | 50.62 | 51.79 | 276,269 | +0.50(+0.97%) |
Aug 29, 2011 | 49.59 | 51.38 | 49.31 | 51.29 | 253,300 | +2.44(+4.99%) |
Aug 26, 2011 | 47.29 | 48.90 | 45.87 | 48.85 | 146,295 | +1.18(+2.48%) |
Aug 25, 2011 | 49.16 | 49.34 | 47.34 | 47.67 | 216,674 | -1.08(-2.22%) |
Aug 24, 2011 | 48.06 | 48.80 | 47.01 | 48.75 | 188,854 | +0.65(+1.35%) |
Aug 23, 2011 | 46.26 | 48.11 | 45.45 | 48.10 | 259,458 | +2.02(+4.38%) |
Aug 22, 2011 | 46.54 | 46.65 | 45.21 | 46.08 | 461,206 | +0.89(+1.97%) |
Aug 19, 2011 | 44.56 | 46.67 | 44.54 | 45.19 | 391,735 | -0.31(-0.68%) |
Aug 18, 2011 | 47.45 | 47.45 | 44.99 | 45.50 | 332,660 | -3.71(-7.54%) |
Aug 17, 2011 | 49.53 | 50.12 | 48.60 | 49.21 | 119,118 | +0.05(+0.10%) |
Aug 16, 2011 | 50.29 | 50.39 | 48.99 | 49.16 | 284,160 | -1.89(-3.70%) |
Aug 15, 2011 | 50.65 | 51.21 | 49.69 | 51.05 | 162,459 | +1.18(+2.37%) |
Aug 12, 2011 | 50.32 | 50.80 | 49.19 | 49.87 | 177,444 | +0.24(+0.48%) |
Aug 11, 2011 | 46.89 | 50.69 | 46.86 | 49.63 | 343,799 | +2.68(+5.71%) |
Aug 10, 2011 | 47.50 | 49.04 | 46.89 | 46.95 | 411,498 | -2.58(-5.21%) |
Aug 09, 2011 | 49.79 | 49.54 | 45.31 | 49.53 | 418,711 | +3.05(+6.56%) |
Aug 08, 2011 | 49.79 | 50.32 | 45.94 | 46.48 | 586,608 | -5.21(-10.08%) |
Aug 05, 2011 | 53.27 | 53.27 | 50.27 | 51.69 | 462,953 | -0.78(-1.49%) |
Aug 04, 2011 | 54.27 | 54.71 | 52.46 | 52.47 | 491,007 | -2.76(-5.00%) |
Aug 03, 2011 | 55.35 | 55.68 | 53.68 | 55.23 | 297,030 | +0.00(+0.00%) |
Aug 02, 2011 | 55.00 | 56.00 | 53.61 | 55.23 | 715,115 | +0.24(+0.44%) |
Aug 01, 2011 | 56.05 | 56.17 | 54.14 | 54.99 | 180,518 | -0.05(-0.09%) |
Jul 29, 2011 | 52.94 | 55.67 | 52.87 | 55.04 | 273,443 | -0.76(-1.36%) |
Jul 28, 2011 | 55.48 | 56.85 | 55.28 | 55.80 | 191,576 | +0.23(+0.41%) |
Jul 27, 2011 | 57.79 | 57.91 | 55.50 | 55.57 | 387,180 | -2.66(-4.57%) |
Jul 26, 2011 | 59.14 | 59.27 | 57.99 | 58.23 | 178,977 | -1.14(-1.92%) |
Jul 25, 2011 | 58.38 | 59.73 | 57.97 | 59.37 | 207,604 | +0.21(+0.35%) |
Jul 22, 2011 | 59.59 | 59.60 | 59.11 | 59.16 | 112,913 | -0.26(-0.44%) |
Jul 21, 2011 | 58.74 | 59.76 | 58.50 | 59.42 | 182,230 | +1.11(+1.90%) |
Jul 20, 2011 | 59.13 | 59.13 | 57.99 | 58.31 | 119,191 | -0.59(-1.00%) |
Jul 19, 2011 | 58.17 | 59.01 | 58.12 | 58.90 | 169,753 | +1.34(+2.33%) |
Jul 18, 2011 | 58.13 | 58.25 | 56.86 | 57.56 | 170,455 | -0.94(-1.61%) |
Jul 15, 2011 | 58.32 | 58.65 | 57.47 | 58.50 | 228,210 | +0.60(+1.04%) |
Jul 14, 2011 | 59.01 | 59.20 | 57.44 | 57.90 | 144,106 | -0.79(-1.35%) |
Jul 13, 2011 | 58.54 | 59.52 | 58.44 | 58.69 | 126,970 | +0.49(+0.84%) |
Jul 12, 2011 | 58.09 | 58.82 | 57.82 | 58.20 | 144,142 | -0.14(-0.24%) |
Jul 11, 2011 | 58.80 | 58.93 | 57.80 | 58.34 | 159,659 | -1.27(-2.13%) |
Jul 08, 2011 | 59.45 | 60.11 | 59.25 | 59.61 | 108,494 | -0.82(-1.36%) |
Jul 07, 2011 | 60.25 | 61.00 | 59.84 | 60.43 | 184,403 | +0.53(+0.88%) |
Jul 06, 2011 | 59.16 | 60.00 | 58.92 | 59.90 | 118,234 | +0.58(+0.98%) |
Jul 05, 2011 | 60.27 | 60.27 | 59.15 | 59.32 | 161,186 | -0.97(-1.61%) |
Jul 01, 2011 | 58.79 | 60.44 | 58.62 | 60.29 | 174,331 | +1.65(+2.81%) |
Jun 30, 2011 | 58.06 | 59.20 | 58.00 | 58.64 | 129,044 | +0.58(+1.00%) |
Jun 29, 2011 | 57.97 | 58.21 | 57.27 | 58.06 | 150,230 | +0.33(+0.57%) |
Jun 28, 2011 | 56.34 | 57.74 | 56.30 | 57.73 | 186,319 | +1.34(+2.38%) |
Jun 27, 2011 | 55.51 | 56.45 | 54.77 | 56.39 | 198,771 | +0.91(+1.64%) |
Jun 24, 2011 | 56.37 | 56.76 | 55.10 | 55.48 | 180,715 | -0.79(-1.40%) |
Jun 23, 2011 | 55.82 | 56.33 | 55.14 | 56.27 | 180,290 | -0.50(-0.88%) |
Jun 22, 2011 | 56.47 | 57.24 | 56.34 | 56.77 | 177,183 | -0.17(-0.30%) |
Jun 21, 2011 | 55.91 | 57.01 | 55.90 | 56.94 | 160,617 | +1.39(+2.50%) |
Jun 20, 2011 | 55.57 | 55.65 | 55.32 | 55.55 | 163,202 | +0.95(+1.74%) |
Jun 17, 2011 | 54.81 | 55.01 | 54.33 | 54.60 | 287,191 | +0.39(+0.72%) |
Jun 16, 2011 | 54.56 | 55.01 | 53.42 | 54.21 | 297,122 | -0.32(-0.59%) |
Jun 15, 2011 | 54.42 | 55.21 | 54.42 | 54.53 | 184,267 | -0.65(-1.18%) |
Jun 14, 2011 | 54.54 | 55.49 | 54.41 | 55.18 | 173,822 | +1.32(+2.45%) |
Jun 13, 2011 | 53.17 | 55.47 | 52.74 | 53.86 | 493,350 | -0.92(-1.68%) |
Jun 10, 2011 | 55.61 | 55.98 | 54.65 | 54.78 | 237,851 | -1.04(-1.86%) |
Jun 09, 2011 | 55.46 | 56.21 | 55.32 | 55.82 | 206,202 | +0.58(+1.05%) |
Jun 08, 2011 | 55.31 | 55.61 | 54.89 | 55.24 | 212,672 | -0.35(-0.63%) |
Jun 07, 2011 | 55.98 | 56.32 | 55.59 | 55.59 | 177,891 | -0.20(-0.36%) |
Jun 06, 2011 | 56.43 | 56.97 | 55.55 | 55.79 | 231,586 | -0.62(-1.10%) |
Jun 03, 2011 | 56.41 | 56.83 | 56.22 | 56.41 | 180,052 | +0.09(+0.16%) |
May 24, 2011 | 57.04 | 57.23 | 56.22 | 56.32 | 209,887 | -0.65(-1.14%) |
May 23, 2011 | 57.36 | 57.40 | 56.62 | 56.97 | 147,297 | -1.27(-2.18%) |
May 20, 2011 | 58.62 | 58.92 | 58.01 | 58.24 | 200,954 | -0.54(-0.92%) |
May 19, 2011 | 58.03 | 59.23 | 58.03 | 58.78 | 221,295 | +0.76(+1.31%) |
May 18, 2011 | 56.67 | 58.10 | 56.14 | 58.02 | 254,027 | +1.37(+2.42%) |
May 17, 2011 | 57.00 | 57.18 | 56.07 | 56.65 | 232,486 | -0.67(-1.17%) |
May 16, 2011 | 58.49 | 58.71 | 57.29 | 57.32 | 348,932 | -1.75(-2.96%) |
May 13, 2011 | 60.28 | 60.50 | 58.66 | 59.07 | 220,347 | -1.17(-1.94%) |
May 12, 2011 | 59.78 | 60.52 | 59.01 | 60.24 | 153,919 | +0.27(+0.45%) |
May 11, 2011 | 61.15 | 61.31 | 59.74 | 59.97 | 208,139 | -1.24(-2.03%) |
May 10, 2011 | 60.25 | 61.27 | 60.08 | 61.21 | 177,177 | +1.18(+1.97%) |
May 09, 2011 | 59.63 | 60.12 | 59.22 | 60.03 | 223,584 | +0.46(+0.77%) |
May 06, 2011 | 59.65 | 60.18 | 59.29 | 59.57 | 220,738 | +0.51(+0.86%) |
May 05, 2011 | 58.74 | 59.87 | 58.23 | 59.06 | 352,159 | -0.76(-1.27%) |
May 04, 2011 | 61.39 | 61.81 | 59.55 | 59.82 | 209,199 | -1.62(-2.64%) |
May 03, 2011 | 61.81 | 62.18 | 61.04 | 61.44 | 158,353 | -0.52(-0.84%) |