Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.15 | 43.15 | 42.90 | 42.99 | 5,171 | -0.20(-0.46%) |
Apr 27, 2012 | 43.15 | 43.19 | 42.96 | 43.19 | 8,977 | -0.68(-1.55%) |
Apr 26, 2012 | 43.84 | 44.10 | 43.67 | 43.87 | 2,810 | -0.28(-0.63%) |
Apr 25, 2012 | 44.14 | 44.15 | 43.83 | 44.15 | 7,775 | +0.11(+0.25%) |
Apr 24, 2012 | 44.04 | 44.04 | 43.77 | 44.04 | 5,894 | +0.39(+0.89%) |
Apr 23, 2012 | 43.45 | 43.75 | 43.45 | 43.65 | 13,827 | -0.12(-0.27%) |
Apr 20, 2012 | 43.82 | 43.97 | 43.77 | 43.77 | 3,514 | +0.22(+0.51%) |
Apr 19, 2012 | 44.05 | 44.05 | 43.41 | 43.55 | 2,659 | -0.34(-0.77%) |
Apr 18, 2012 | 44.05 | 44.25 | 43.89 | 43.89 | 24,019 | -0.67(-1.50%) |
Apr 17, 2012 | 44.34 | 44.65 | 44.05 | 44.56 | 6,439 | +0.51(+1.16%) |
Apr 16, 2012 | 44.28 | 44.28 | 43.97 | 44.05 | 7,961 | -0.75(-1.67%) |
Apr 13, 2012 | 45.01 | 45.01 | 44.65 | 44.80 | 8,381 | -1.15(-2.50%) |
Apr 12, 2012 | 45.08 | 45.95 | 45.08 | 45.95 | 16,514 | +1.40(+3.14%) |
Apr 11, 2012 | 44.55 | 44.56 | 44.05 | 44.55 | 24,783 | +0.54(+1.23%) |
Apr 10, 2012 | 44.71 | 45.00 | 44.00 | 44.01 | 8,404 | -0.62(-1.39%) |
Apr 09, 2012 | 44.65 | 44.73 | 44.60 | 44.63 | 6,265 | -0.40(-0.89%) |
Apr 05, 2012 | 45.27 | 45.39 | 44.99 | 45.03 | 12,946 | +0.32(+0.72%) |
Apr 04, 2012 | 45.00 | 45.00 | 44.56 | 44.71 | 6,627 | -1.30(-2.83%) |
Apr 03, 2012 | 46.82 | 46.82 | 45.96 | 46.01 | 4,638 | -1.24(-2.62%) |
Apr 02, 2012 | 47.18 | 47.25 | 46.75 | 47.25 | 16,449 | +0.49(+1.05%) |
Mar 30, 2012 | 46.50 | 46.77 | 46.50 | 46.76 | 4,802 | +0.16(+0.34%) |
Mar 29, 2012 | 46.91 | 46.91 | 46.26 | 46.60 | 5,934 | -0.75(-1.58%) |
Mar 28, 2012 | 47.70 | 47.70 | 47.12 | 47.35 | 12,879 | -0.07(-0.15%) |
Mar 27, 2012 | 48.11 | 48.11 | 47.41 | 47.42 | 10,041 | -0.71(-1.48%) |
Mar 26, 2012 | 48.10 | 48.22 | 47.72 | 48.13 | 58,181 | +0.93(+1.97%) |
Mar 23, 2012 | 46.97 | 47.20 | 46.63 | 47.20 | 16,783 | +0.29(+0.62%) |
Mar 22, 2012 | 47.19 | 47.30 | 46.85 | 46.91 | 16,004 | -0.44(-0.93%) |
Mar 21, 2012 | 47.23 | 47.46 | 47.23 | 47.35 | 6,577 | -0.63(-1.31%) |
Mar 20, 2012 | 47.98 | 48.36 | 47.86 | 47.98 | 8,287 | -0.58(-1.19%) |
Mar 19, 2012 | 48.44 | 48.59 | 48.34 | 48.56 | 8,484 | +0.46(+0.96%) |
Mar 16, 2012 | 47.76 | 48.34 | 47.76 | 48.10 | 10,995 | +0.55(+1.16%) |
Mar 15, 2012 | 47.95 | 47.95 | 47.42 | 47.55 | 2,834 | -0.15(-0.31%) |
Mar 14, 2012 | 47.80 | 47.95 | 47.56 | 47.70 | 6,602 | -0.25(-0.52%) |
Mar 13, 2012 | 47.49 | 48.00 | 47.49 | 47.95 | 14,529 | +0.51(+1.08%) |
Mar 12, 2012 | 47.38 | 47.70 | 47.38 | 47.44 | 3,988 | -0.30(-0.63%) |
Mar 09, 2012 | 47.29 | 47.97 | 47.29 | 47.74 | 10,775 | -0.47(-0.97%) |
Mar 08, 2012 | 47.91 | 48.47 | 47.85 | 48.21 | 15,699 | +1.32(+2.82%) |
Mar 07, 2012 | 46.19 | 46.99 | 46.19 | 46.89 | 19,254 | +0.55(+1.19%) |
Mar 06, 2012 | 46.66 | 46.66 | 46.10 | 46.34 | 25,968 | -1.60(-3.34%) |
Mar 05, 2012 | 47.97 | 48.09 | 47.69 | 47.94 | 15,656 | -0.36(-0.75%) |
Mar 02, 2012 | 48.28 | 48.67 | 48.28 | 48.30 | 4,666 | -0.79(-1.61%) |
Mar 01, 2012 | 48.80 | 49.15 | 48.80 | 49.09 | 7,831 | -0.19(-0.39%) |
Feb 29, 2012 | 49.20 | 49.90 | 49.20 | 49.28 | 8,871 | -0.28(-0.56%) |
Feb 28, 2012 | 49.05 | 49.75 | 49.05 | 49.56 | 5,215 | +0.16(+0.32%) |
Feb 27, 2012 | 49.58 | 49.58 | 48.88 | 49.40 | 8,562 | -0.66(-1.32%) |
Feb 24, 2012 | 50.15 | 50.49 | 49.71 | 50.06 | 14,364 | +0.57(+1.15%) |
Feb 23, 2012 | 49.40 | 49.60 | 49.26 | 49.49 | 7,979 | -0.23(-0.46%) |
Feb 22, 2012 | 50.10 | 50.10 | 49.68 | 49.72 | 9,068 | +0.02(+0.04%) |
Feb 21, 2012 | 49.85 | 49.90 | 49.63 | 49.70 | 7,163 | +1.70(+3.54%) |
Feb 17, 2012 | 48.00 | 48.08 | 47.85 | 48.00 | 21,187 | +0.65(+1.37%) |
Feb 16, 2012 | 46.56 | 47.44 | 46.56 | 47.35 | 15,272 | +0.98(+2.11%) |
Feb 15, 2012 | 46.50 | 46.70 | 46.32 | 46.37 | 10,917 | +0.85(+1.87%) |
Feb 14, 2012 | 45.52 | 45.80 | 45.49 | 45.52 | 5,229 | -0.57(-1.24%) |
Feb 13, 2012 | 45.47 | 46.09 | 45.47 | 46.09 | 4,675 | +0.92(+2.04%) |
Feb 10, 2012 | 45.29 | 45.41 | 45.09 | 45.17 | 5,270 | -1.77(-3.77%) |
Feb 09, 2012 | 46.83 | 46.95 | 46.75 | 46.94 | 4,676 | +0.23(+0.49%) |
Feb 08, 2012 | 46.71 | 47.02 | 46.71 | 46.71 | 11,532 | +0.03(+0.06%) |
Feb 07, 2012 | 46.65 | 46.88 | 46.65 | 46.68 | 8,020 | +0.08(+0.17%) |
Feb 06, 2012 | 46.84 | 46.84 | 46.55 | 46.60 | 7,333 | +0.02(+0.04%) |
Feb 03, 2012 | 46.25 | 46.68 | 46.25 | 46.58 | 8,846 | +0.46(+1.00%) |
Feb 02, 2012 | 45.79 | 46.40 | 45.79 | 46.12 | 16,834 | +0.68(+1.50%) |
Feb 01, 2012 | 45.44 | 45.65 | 45.44 | 45.44 | 12,239 | -0.06(-0.13%) |
Jan 31, 2012 | 45.29 | 45.70 | 45.28 | 45.50 | 7,419 | +0.30(+0.66%) |
Jan 30, 2012 | 44.80 | 45.33 | 44.80 | 45.20 | 12,322 | -0.36(-0.79%) |
Jan 27, 2012 | 45.75 | 45.75 | 45.42 | 45.56 | 80,383 | +1.10(+2.47%) |
Jan 26, 2012 | 44.69 | 44.73 | 44.18 | 44.46 | 84,464 | -0.17(-0.38%) |
Jan 25, 2012 | 43.75 | 44.63 | 43.75 | 44.63 | 25,619 | +0.64(+1.45%) |
Jan 24, 2012 | 43.88 | 43.99 | 43.82 | 43.99 | 9,424 | -0.11(-0.25%) |
Jan 23, 2012 | 43.86 | 44.35 | 43.86 | 44.10 | 40,365 | -0.23(-0.52%) |
Jan 20, 2012 | 43.82 | 44.35 | 43.82 | 44.33 | 9,809 | +1.15(+2.66%) |
Jan 19, 2012 | 42.88 | 43.25 | 42.88 | 43.18 | 16,091 | +0.26(+0.61%) |
Jan 18, 2012 | 42.31 | 42.92 | 42.31 | 42.92 | 7,492 | +0.92(+2.19%) |
Jan 17, 2012 | 41.70 | 42.01 | 41.70 | 42.00 | 32,975 | +0.38(+0.91%) |
Jan 13, 2012 | 41.50 | 41.82 | 41.37 | 41.62 | 5,548 | +0.04(+0.10%) |
Jan 12, 2012 | 41.35 | 41.66 | 41.35 | 41.58 | 18,415 | +0.53(+1.29%) |
Jan 11, 2012 | 41.34 | 41.34 | 40.82 | 41.05 | 17,501 | -0.09(-0.22%) |
Jan 10, 2012 | 40.82 | 41.20 | 40.39 | 41.14 | 48,297 | +1.27(+3.19%) |
Jan 09, 2012 | 40.05 | 40.09 | 39.82 | 39.87 | 55,387 | +0.08(+0.20%) |
Jan 06, 2012 | 39.83 | 39.95 | 39.77 | 39.79 | 126,484 | -0.65(-1.61%) |
Jan 05, 2012 | 40.33 | 40.66 | 40.33 | 40.44 | 40,877 | -0.48(-1.17%) |
Jan 04, 2012 | 41.29 | 41.29 | 40.90 | 40.92 | 7,116 | +0.85(+2.12%) |
Dec 30, 2011 | 40.53 | 40.53 | 39.89 | 40.07 | 11,133 | +0.38(+0.96%) |
Dec 29, 2011 | 39.47 | 39.89 | 39.47 | 39.69 | 9,866 | +0.55(+1.41%) |
Dec 28, 2011 | 39.30 | 39.36 | 38.94 | 39.14 | 8,666 | -0.33(-0.84%) |
Dec 27, 2011 | 39.20 | 39.65 | 39.20 | 39.47 | 13,534 | +0.07(+0.18%) |
Dec 23, 2011 | 38.61 | 39.40 | 38.61 | 39.40 | 19,559 | +0.65(+1.68%) |
Dec 21, 2011 | 38.75 | 39.04 | 38.37 | 38.75 | 19,038 | -0.56(-1.42%) |
Dec 20, 2011 | 39.14 | 39.31 | 38.94 | 39.31 | 10,755 | +0.86(+2.24%) |
Dec 19, 2011 | 38.78 | 39.04 | 38.45 | 38.45 | 70,854 | -0.75(-1.91%) |
Dec 16, 2011 | 39.80 | 39.80 | 39.17 | 39.20 | 17,409 | -0.56(-1.41%) |
Dec 15, 2011 | 40.03 | 40.03 | 39.67 | 39.76 | 14,184 | -0.77(-1.90%) |
Dec 14, 2011 | 40.99 | 41.00 | 40.51 | 40.53 | 25,281 | +0.01(+0.02%) |
Dec 13, 2011 | 41.29 | 41.29 | 40.52 | 40.52 | 12,477 | -0.09(-0.22%) |
Dec 12, 2011 | 40.65 | 40.77 | 40.14 | 40.61 | 16,679 | -0.83(-2.00%) |
Dec 09, 2011 | 40.70 | 41.57 | 40.70 | 41.44 | 29,307 | +1.47(+3.68%) |
Dec 08, 2011 | 40.96 | 40.96 | 39.97 | 39.97 | 36,484 | -2.16(-5.13%) |
Dec 07, 2011 | 41.44 | 42.13 | 41.33 | 42.13 | 38,557 | +0.38(+0.91%) |
Dec 06, 2011 | 41.15 | 41.75 | 41.15 | 41.75 | 7,944 | +0.15(+0.36%) |
Dec 05, 2011 | 41.66 | 41.83 | 41.48 | 41.60 | 6,282 | -0.18(-0.43%) |
Dec 02, 2011 | 42.45 | 42.45 | 41.67 | 41.78 | 11,298 | +0.30(+0.72%) |
Dec 01, 2011 | 41.69 | 41.88 | 41.47 | 41.48 | 35,012 | +0.43(+1.05%) |
Nov 30, 2011 | 40.34 | 41.10 | 40.34 | 41.05 | 157,790 | +1.64(+4.16%) |
Nov 29, 2011 | 39.61 | 39.92 | 39.41 | 39.41 | 12,661 | +0.77(+1.99%) |
Nov 28, 2011 | 38.39 | 38.99 | 38.39 | 38.64 | 21,911 | +1.31(+3.51%) |
Nov 25, 2011 | 37.43 | 37.82 | 37.33 | 37.33 | 22,820 | -0.92(-2.41%) |
Nov 23, 2011 | 39.28 | 39.28 | 38.22 | 38.25 | 52,427 | -1.20(-3.04%) |
Nov 22, 2011 | 39.45 | 39.98 | 39.30 | 39.45 | 51,838 | +0.46(+1.18%) |
Nov 21, 2011 | 39.13 | 39.13 | 38.45 | 38.99 | 18,753 | -0.61(-1.54%) |
Nov 18, 2011 | 39.59 | 39.92 | 39.57 | 39.60 | 43,407 | +0.08(+0.20%) |
Nov 17, 2011 | 40.06 | 40.15 | 39.36 | 39.52 | 48,707 | +0.06(+0.15%) |
Nov 16, 2011 | 39.54 | 39.92 | 39.01 | 39.46 | 23,705 | -1.08(-2.66%) |
Nov 15, 2011 | 40.68 | 40.82 | 40.37 | 40.54 | 20,578 | -0.26(-0.64%) |
Nov 14, 2011 | 40.66 | 40.80 | 40.26 | 40.80 | 6,780 | +0.40(+0.99%) |
Nov 11, 2011 | 40.37 | 40.40 | 39.87 | 40.40 | 16,959 | +0.14(+0.35%) |
Nov 10, 2011 | 40.32 | 40.39 | 40.03 | 40.26 | 20,425 | -0.79(-1.92%) |
Nov 09, 2011 | 41.34 | 41.68 | 40.86 | 41.05 | 35,177 | +0.45(+1.11%) |
Nov 08, 2011 | 40.28 | 40.90 | 40.11 | 40.60 | 6,790 | -0.68(-1.65%) |
Nov 07, 2011 | 41.06 | 41.30 | 40.85 | 41.28 | 29,090 | +1.18(+2.94%) |
Nov 04, 2011 | 40.20 | 40.22 | 39.85 | 40.10 | 6,020 | +0.09(+0.22%) |
Nov 03, 2011 | 40.43 | 40.53 | 39.80 | 40.01 | 17,293 | +0.48(+1.21%) |
Nov 02, 2011 | 39.55 | 39.94 | 39.37 | 39.53 | 10,854 | -0.36(-0.90%) |
Nov 01, 2011 | 40.53 | 40.70 | 39.89 | 39.89 | 13,116 | -1.25(-3.04%) |
Oct 31, 2011 | 42.23 | 42.23 | 41.14 | 41.14 | 7,378 | -2.32(-5.34%) |
Oct 28, 2011 | 43.86 | 44.04 | 43.45 | 43.46 | 42,935 | -0.40(-0.91%) |
Oct 27, 2011 | 43.40 | 43.86 | 43.21 | 43.86 | 15,157 | +3.39(+8.38%) |
Oct 26, 2011 | 39.75 | 40.47 | 39.55 | 40.47 | 10,389 | +0.72(+1.81%) |
Oct 25, 2011 | 39.91 | 40.22 | 39.70 | 39.75 | 20,915 | -0.72(-1.78%) |
Oct 24, 2011 | 39.88 | 40.47 | 39.83 | 40.47 | 17,638 | +1.37(+3.50%) |
Oct 21, 2011 | 38.87 | 39.18 | 38.81 | 39.10 | 36,642 | +0.04(+0.10%) |
Oct 20, 2011 | 39.34 | 39.45 | 38.80 | 39.06 | 17,909 | -0.14(-0.36%) |
Oct 19, 2011 | 39.36 | 39.65 | 38.98 | 39.20 | 10,026 | -2.35(-5.66%) |
Oct 18, 2011 | 40.72 | 41.60 | 40.72 | 41.55 | 12,060 | +0.47(+1.14%) |
Oct 17, 2011 | 41.55 | 41.70 | 41.00 | 41.08 | 29,021 | +0.18(+0.44%) |
Oct 14, 2011 | 40.62 | 41.19 | 40.44 | 40.90 | 61,908 | +0.20(+0.49%) |
Oct 13, 2011 | 40.76 | 41.40 | 40.58 | 40.70 | 24,706 | +0.40(+0.99%) |
Oct 12, 2011 | 40.53 | 40.62 | 40.11 | 40.30 | 8,489 | +1.45(+3.73%) |
Oct 11, 2011 | 38.96 | 39.16 | 38.85 | 38.85 | 15,642 | -0.23(-0.59%) |
Oct 10, 2011 | 38.50 | 39.20 | 38.50 | 39.08 | 13,805 | +0.83(+2.17%) |
Oct 07, 2011 | 38.71 | 38.78 | 38.06 | 38.25 | 16,959 | +0.28(+0.74%) |
Oct 06, 2011 | 37.62 | 37.97 | 37.00 | 37.97 | 82,016 | +0.86(+2.32%) |
Oct 05, 2011 | 36.70 | 37.13 | 36.30 | 37.11 | 31,556 | -0.24(-0.64%) |
Oct 04, 2011 | 36.67 | 37.35 | 36.25 | 37.35 | 510,145 | -1.02(-2.66%) |
Oct 03, 2011 | 39.00 | 39.74 | 38.37 | 38.37 | 45,956 | -2.03(-5.02%) |
Sep 30, 2011 | 41.00 | 41.15 | 40.38 | 40.40 | 29,193 | -0.65(-1.58%) |
Sep 29, 2011 | 41.62 | 41.74 | 40.81 | 41.05 | 6,566 | -0.50(-1.20%) |
Sep 28, 2011 | 41.95 | 42.60 | 41.55 | 41.55 | 70,918 | -0.06(-0.14%) |
Sep 27, 2011 | 42.59 | 42.59 | 41.61 | 41.61 | 10,452 | +0.63(+1.54%) |
Sep 26, 2011 | 41.55 | 41.70 | 40.90 | 40.98 | 83,608 | -2.82(-6.44%) |
Sep 23, 2011 | 43.69 | 44.34 | 43.51 | 43.80 | 11,896 | +0.53(+1.22%) |
Sep 22, 2011 | 43.55 | 43.95 | 42.93 | 43.27 | 13,024 | -1.51(-3.37%) |
Sep 21, 2011 | 45.53 | 45.64 | 44.78 | 44.78 | 25,845 | -0.78(-1.71%) |
Sep 20, 2011 | 45.79 | 45.82 | 45.56 | 45.56 | 5,031 | -0.24(-0.52%) |
Sep 19, 2011 | 45.82 | 46.15 | 45.32 | 45.80 | 25,543 | -0.30(-0.66%) |
Sep 16, 2011 | 46.05 | 46.65 | 46.05 | 46.10 | 7,169 | +0.15(+0.33%) |
Sep 15, 2011 | 45.64 | 46.05 | 45.64 | 45.95 | 12,640 | +0.32(+0.70%) |
Sep 14, 2011 | 45.47 | 46.28 | 45.20 | 45.63 | 10,352 | -0.27(-0.59%) |
Sep 13, 2011 | 45.90 | 46.25 | 45.60 | 45.90 | 11,957 | +0.30(+0.66%) |
Sep 12, 2011 | 44.97 | 45.92 | 44.91 | 45.60 | 19,160 | +1.19(+2.68%) |
Sep 09, 2011 | 45.03 | 45.03 | 44.26 | 44.41 | 9,324 | -1.24(-2.72%) |
Sep 08, 2011 | 45.50 | 45.93 | 45.50 | 45.65 | 15,001 | -0.61(-1.32%) |
Sep 07, 2011 | 46.32 | 46.65 | 46.26 | 46.26 | 8,614 | +0.61(+1.34%) |
Sep 06, 2011 | 44.80 | 45.65 | 44.80 | 45.65 | 11,910 | -1.50(-3.18%) |
Sep 02, 2011 | 47.20 | 47.30 | 46.63 | 47.15 | 19,306 | -0.50(-1.05%) |
Sep 01, 2011 | 47.71 | 47.99 | 47.65 | 47.65 | 13,365 | -0.70(-1.45%) |
Aug 31, 2011 | 48.20 | 48.50 | 47.80 | 48.35 | 34,280 | +1.70(+3.64%) |
Aug 30, 2011 | 46.41 | 47.01 | 46.41 | 46.65 | 13,553 | -0.20(-0.43%) |
Aug 29, 2011 | 46.00 | 46.86 | 46.00 | 46.85 | 51,149 | +1.20(+2.63%) |
Aug 26, 2011 | 44.85 | 45.80 | 44.75 | 45.65 | 106,587 | +1.15(+2.58%) |
Aug 25, 2011 | 45.55 | 45.56 | 44.29 | 44.50 | 54,536 | -0.35(-0.78%) |
Aug 24, 2011 | 44.77 | 45.25 | 44.50 | 44.85 | 12,520 | -1.09(-2.37%) |
Aug 23, 2011 | 45.31 | 45.94 | 45.30 | 45.94 | 7,605 | +0.64(+1.41%) |
Aug 22, 2011 | 45.85 | 45.85 | 45.30 | 45.30 | 10,942 | -0.15(-0.33%) |
Aug 19, 2011 | 45.58 | 46.87 | 45.45 | 45.45 | 16,865 | -0.80(-1.73%) |
Aug 18, 2011 | 47.45 | 47.45 | 45.76 | 46.25 | 20,393 | -1.86(-3.87%) |
Aug 17, 2011 | 48.05 | 48.52 | 47.83 | 48.11 | 8,662 | +0.46(+0.97%) |
Aug 16, 2011 | 47.93 | 48.21 | 47.52 | 47.65 | 18,314 | -0.41(-0.85%) |
Aug 15, 2011 | 48.35 | 48.60 | 48.06 | 48.06 | 7,350 | +0.38(+0.80%) |
Aug 12, 2011 | 47.90 | 48.00 | 47.48 | 47.68 | 10,777 | -0.27(-0.56%) |
Aug 11, 2011 | 47.64 | 47.95 | 47.05 | 47.95 | 11,211 | +1.60(+3.45%) |
Aug 10, 2011 | 46.86 | 47.49 | 46.35 | 46.35 | 8,900 | -1.90(-3.94%) |
Aug 09, 2011 | 47.80 | 48.65 | 46.65 | 48.25 | 12,098 | +1.35(+2.88%) |
Aug 08, 2011 | 48.22 | 48.56 | 46.69 | 46.90 | 8,885 | -2.51(-5.08%) |
Aug 05, 2011 | 48.95 | 49.55 | 47.94 | 49.41 | 22,871 | +1.06(+2.19%) |
Aug 04, 2011 | 49.87 | 50.49 | 48.35 | 48.35 | 19,234 | -3.47(-6.70%) |
Aug 03, 2011 | 51.75 | 52.13 | 51.32 | 51.82 | 11,380 | +0.07(+0.14%) |
Aug 02, 2011 | 52.80 | 52.80 | 51.75 | 51.75 | 8,627 | -1.02(-1.93%) |
Aug 01, 2011 | 53.48 | 53.48 | 52.25 | 52.77 | 13,812 | -0.90(-1.68%) |
Jul 29, 2011 | 53.05 | 53.82 | 53.05 | 53.67 | 12,698 | +0.57(+1.07%) |
Jul 28, 2011 | 53.19 | 53.73 | 53.10 | 53.10 | 8,533 | -0.17(-0.32%) |
Jul 27, 2011 | 54.00 | 54.04 | 53.19 | 53.27 | 9,468 | -1.18(-2.17%) |
Jul 26, 2011 | 54.00 | 54.65 | 54.00 | 54.45 | 13,699 | +1.23(+2.31%) |
Jul 25, 2011 | 52.83 | 53.25 | 52.83 | 53.22 | 3,626 | -0.58(-1.08%) |
Jul 22, 2011 | 53.65 | 53.80 | 53.65 | 53.80 | 18,650 | +0.63(+1.18%) |
Jul 21, 2011 | 53.04 | 53.25 | 53.04 | 53.17 | 7,438 | +0.57(+1.08%) |
Jul 20, 2011 | 52.44 | 52.86 | 52.44 | 52.60 | 7,952 | -0.10(-0.19%) |
Jul 19, 2011 | 52.20 | 53.85 | 52.20 | 52.70 | 7,844 | +1.50(+2.93%) |
Jul 18, 2011 | 51.63 | 51.63 | 51.05 | 51.20 | 6,386 | -0.72(-1.39%) |
Jul 15, 2011 | 51.42 | 52.05 | 51.42 | 51.92 | 3,027 | +0.14(+0.27%) |
Jul 14, 2011 | 52.40 | 52.40 | 51.78 | 51.78 | 7,657 | -0.76(-1.45%) |
Jul 13, 2011 | 52.37 | 52.75 | 52.03 | 52.54 | 18,601 | +1.94(+3.83%) |
Jul 12, 2011 | 50.55 | 51.29 | 50.55 | 50.60 | 28,274 | +0.15(+0.30%) |
Jul 11, 2011 | 51.01 | 51.01 | 50.45 | 50.45 | 7,484 | -0.95(-1.85%) |
Jul 08, 2011 | 51.66 | 51.77 | 51.19 | 51.40 | 14,315 | -0.69(-1.32%) |
Jul 07, 2011 | 51.74 | 52.45 | 51.65 | 52.09 | 16,514 | +1.01(+1.98%) |
Jul 06, 2011 | 51.07 | 51.17 | 50.95 | 51.08 | 7,500 | +0.33(+0.65%) |
Jul 05, 2011 | 50.84 | 50.84 | 50.32 | 50.75 | 11,653 | -0.37(-0.72%) |
Jul 01, 2011 | 50.23 | 51.12 | 50.23 | 51.12 | 9,381 | +1.26(+2.53%) |
Jun 30, 2011 | 50.00 | 50.10 | 49.85 | 49.86 | 32,760 | +0.33(+0.67%) |
Jun 29, 2011 | 49.25 | 49.53 | 49.02 | 49.53 | 42,642 | +0.40(+0.81%) |
Jun 28, 2011 | 48.68 | 49.13 | 48.65 | 49.13 | 102,839 | +0.31(+0.63%) |
Jun 27, 2011 | 48.32 | 48.82 | 48.32 | 48.82 | 14,672 | +0.27(+0.56%) |
Jun 24, 2011 | 49.20 | 49.20 | 48.55 | 48.55 | 8,848 | +0.20(+0.41%) |
Jun 23, 2011 | 48.40 | 48.40 | 48.16 | 48.35 | 11,684 | -0.45(-0.92%) |
Jun 22, 2011 | 49.02 | 49.20 | 48.80 | 48.80 | 169,136 | +0.01(+0.02%) |
Jun 21, 2011 | 48.35 | 48.90 | 48.35 | 48.79 | 11,691 | +0.96(+2.01%) |
Jun 20, 2011 | 47.78 | 47.91 | 47.77 | 47.83 | 5,398 | -0.34(-0.71%) |
Jun 17, 2011 | 47.92 | 48.47 | 47.92 | 48.17 | 15,412 | +0.45(+0.94%) |
Jun 16, 2011 | 47.71 | 48.07 | 47.58 | 47.72 | 11,602 | -0.74(-1.53%) |
Jun 15, 2011 | 48.83 | 48.95 | 48.35 | 48.46 | 44,130 | -0.84(-1.70%) |
Jun 14, 2011 | 48.90 | 49.60 | 48.90 | 49.30 | 20,411 | +0.72(+1.48%) |
Jun 13, 2011 | 48.66 | 48.81 | 48.58 | 48.58 | 6,558 | -0.17(-0.35%) |
Jun 10, 2011 | 48.98 | 49.03 | 48.65 | 48.75 | 51,914 | -0.65(-1.32%) |
Jun 09, 2011 | 49.00 | 49.43 | 49.00 | 49.40 | 9,191 | +0.03(+0.06%) |
Jun 08, 2011 | 49.17 | 49.37 | 49.09 | 49.37 | 40,555 | +0.30(+0.61%) |
Jun 07, 2011 | 48.99 | 49.36 | 48.99 | 49.07 | 19,535 | +0.57(+1.18%) |
Jun 06, 2011 | 48.40 | 48.65 | 48.26 | 48.50 | 15,206 | -0.81(-1.64%) |
Jun 03, 2011 | 48.84 | 49.40 | 48.84 | 49.31 | 9,046 | +0.23(+0.47%) |
May 24, 2011 | 49.30 | 49.38 | 48.76 | 49.08 | 5,967 | +0.38(+0.78%) |
May 23, 2011 | 48.84 | 49.13 | 48.62 | 48.70 | 4,040 | -0.59(-1.20%) |
May 20, 2011 | 50.00 | 50.00 | 49.27 | 49.29 | 20,347 | -1.04(-2.07%) |
May 19, 2011 | 50.30 | 50.48 | 50.18 | 50.33 | 15,647 | -0.61(-1.20%) |
May 18, 2011 | 50.31 | 50.97 | 50.31 | 50.94 | 26,850 | +1.04(+2.08%) |
May 17, 2011 | 49.75 | 50.13 | 49.52 | 49.90 | 24,436 | -0.20(-0.40%) |
May 16, 2011 | 50.24 | 50.38 | 49.90 | 50.10 | 13,126 | -0.75(-1.47%) |
May 13, 2011 | 51.51 | 51.59 | 50.74 | 50.85 | 46,300 | -1.54(-2.94%) |
May 12, 2011 | 52.41 | 52.48 | 51.92 | 52.39 | 7,013 | -0.01(-0.02%) |
May 11, 2011 | 53.27 | 53.27 | 52.40 | 52.40 | 30,415 | -1.38(-2.57%) |
May 10, 2011 | 53.51 | 53.89 | 53.51 | 53.78 | 12,952 | -0.41(-0.76%) |
May 09, 2011 | 53.51 | 54.19 | 53.51 | 54.19 | 241,206 | +0.54(+1.01%) |
May 06, 2011 | 54.00 | 54.25 | 53.65 | 53.65 | 90,826 | +1.40(+2.68%) |
May 05, 2011 | 53.65 | 53.91 | 52.25 | 52.25 | 48,055 | -1.20(-2.25%) |
May 04, 2011 | 54.21 | 54.21 | 53.36 | 53.45 | 12,860 | -0.35(-0.65%) |
May 03, 2011 | 54.35 | 54.38 | 53.56 | 53.80 | 13,776 | -0.08(-0.15%) |