Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 41.76 | 41.98 | 40.68 | 40.80 | 644,134 | -0.88(-2.11%) |
Apr 27, 2012 | 43.19 | 43.19 | 41.30 | 41.68 | 671,060 | -1.42(-3.29%) |
Apr 26, 2012 | 40.26 | 43.40 | 39.16 | 43.10 | 1,823,288 | -1.63(-3.64%) |
Apr 25, 2012 | 43.76 | 45.12 | 43.43 | 44.73 | 687,213 | +1.26(+2.90%) |
Apr 24, 2012 | 43.46 | 43.74 | 43.06 | 43.47 | 318,900 | -0.09(-0.21%) |
Apr 23, 2012 | 43.84 | 44.08 | 42.95 | 43.56 | 324,980 | -0.76(-1.71%) |
Apr 20, 2012 | 44.58 | 44.96 | 44.20 | 44.32 | 231,966 | -0.16(-0.37%) |
Apr 19, 2012 | 44.47 | 45.06 | 44.01 | 44.48 | 424,384 | +0.09(+0.19%) |
Apr 18, 2012 | 43.96 | 44.68 | 43.83 | 44.40 | 199,038 | +0.10(+0.23%) |
Apr 17, 2012 | 43.96 | 44.70 | 43.82 | 44.30 | 288,431 | +0.54(+1.23%) |
Apr 16, 2012 | 43.79 | 44.06 | 43.04 | 43.76 | 266,502 | +0.15(+0.34%) |
Apr 13, 2012 | 44.30 | 44.47 | 43.53 | 43.61 | 383,123 | -0.72(-1.62%) |
Apr 12, 2012 | 43.48 | 44.54 | 43.24 | 44.33 | 193,511 | +1.11(+2.57%) |
Apr 11, 2012 | 42.38 | 43.45 | 42.23 | 43.22 | 261,295 | +1.15(+2.73%) |
Apr 10, 2012 | 42.69 | 42.99 | 41.93 | 42.07 | 459,197 | -0.70(-1.64%) |
Apr 09, 2012 | 43.59 | 43.59 | 42.75 | 42.77 | 332,410 | -1.62(-3.65%) |
Apr 05, 2012 | 44.51 | 44.82 | 44.00 | 44.39 | 294,542 | -0.34(-0.76%) |
Apr 04, 2012 | 44.96 | 45.14 | 44.01 | 44.73 | 462,921 | -0.69(-1.52%) |
Apr 03, 2012 | 45.07 | 45.63 | 44.67 | 45.42 | 360,864 | +0.16(+0.35%) |
Apr 02, 2012 | 45.14 | 45.50 | 44.31 | 45.26 | 483,564 | -0.15(-0.33%) |
Mar 30, 2012 | 45.56 | 45.75 | 45.12 | 45.41 | 482,877 | -0.10(-0.22%) |
Mar 29, 2012 | 44.80 | 45.63 | 44.43 | 45.51 | 453,223 | +0.32(+0.71%) |
Mar 28, 2012 | 44.82 | 45.22 | 44.36 | 45.19 | 343,054 | +0.33(+0.74%) |
Mar 27, 2012 | 44.77 | 44.91 | 44.19 | 44.86 | 246,180 | +0.37(+0.83%) |
Mar 26, 2012 | 44.57 | 44.67 | 44.07 | 44.49 | 240,520 | +0.42(+0.95%) |
Mar 23, 2012 | 43.71 | 44.29 | 43.55 | 44.07 | 230,830 | +0.23(+0.52%) |
Mar 22, 2012 | 43.34 | 43.96 | 43.19 | 43.84 | 229,264 | -0.20(-0.45%) |
Mar 21, 2012 | 44.00 | 44.37 | 43.59 | 44.04 | 210,779 | +0.04(+0.09%) |
Mar 20, 2012 | 44.21 | 44.50 | 43.51 | 44.00 | 189,142 | -0.62(-1.39%) |
Mar 19, 2012 | 44.81 | 45.01 | 44.20 | 44.62 | 331,269 | -0.03(-0.07%) |
Mar 16, 2012 | 46.99 | 47.05 | 44.17 | 44.65 | 1,117,759 | -2.28(-4.86%) |
Mar 15, 2012 | 46.23 | 47.14 | 46.12 | 46.93 | 500,478 | +0.80(+1.73%) |
Mar 14, 2012 | 46.54 | 46.78 | 45.77 | 46.13 | 290,122 | -0.25(-0.54%) |
Mar 13, 2012 | 45.70 | 46.46 | 45.09 | 46.38 | 386,386 | +0.93(+2.05%) |
Mar 12, 2012 | 46.02 | 46.08 | 45.01 | 45.45 | 244,354 | -0.68(-1.47%) |
Mar 09, 2012 | 45.00 | 46.25 | 45.00 | 46.13 | 367,325 | +1.07(+2.37%) |
Mar 08, 2012 | 44.62 | 45.29 | 44.17 | 45.06 | 367,313 | +1.02(+2.32%) |
Mar 07, 2012 | 43.76 | 44.41 | 43.34 | 44.04 | 363,326 | +0.53(+1.22%) |
Mar 06, 2012 | 44.07 | 44.30 | 42.89 | 43.51 | 439,467 | -1.09(-2.44%) |
Mar 05, 2012 | 44.40 | 45.06 | 44.03 | 44.60 | 333,555 | +0.12(+0.27%) |
Mar 02, 2012 | 45.62 | 45.83 | 44.22 | 44.48 | 302,358 | -1.03(-2.26%) |
Mar 01, 2012 | 44.61 | 46.24 | 44.38 | 45.51 | 470,431 | +1.05(+2.36%) |
Feb 29, 2012 | 45.53 | 45.80 | 44.32 | 44.46 | 606,838 | -1.07(-2.35%) |
Feb 28, 2012 | 45.22 | 46.27 | 45.16 | 45.53 | 360,204 | +0.42(+0.93%) |
Feb 27, 2012 | 44.48 | 45.51 | 44.13 | 45.11 | 731,503 | +0.43(+0.96%) |
Feb 24, 2012 | 45.46 | 45.74 | 44.60 | 44.68 | 635,154 | -0.52(-1.15%) |
Feb 23, 2012 | 45.63 | 46.29 | 44.70 | 45.20 | 845,720 | -1.32(-2.84%) |
Feb 22, 2012 | 46.73 | 46.93 | 46.39 | 46.52 | 457,734 | -0.26(-0.56%) |
Feb 21, 2012 | 46.62 | 47.88 | 46.58 | 46.78 | 850,045 | -1.10(-2.30%) |
Feb 17, 2012 | 47.38 | 48.52 | 47.08 | 47.88 | 1,003,714 | -0.35(-0.73%) |
Feb 16, 2012 | 45.62 | 50.35 | 45.48 | 48.23 | 4,242,549 | +8.12(+20.24%) |
Feb 15, 2012 | 40.88 | 41.26 | 39.45 | 40.11 | 823,533 | -0.69(-1.69%) |
Feb 14, 2012 | 40.79 | 41.23 | 40.32 | 40.80 | 515,090 | -0.32(-0.78%) |
Feb 13, 2012 | 41.71 | 42.23 | 40.82 | 41.12 | 325,911 | -0.33(-0.80%) |
Feb 10, 2012 | 41.90 | 41.90 | 41.18 | 41.45 | 530,153 | -0.96(-2.28%) |
Feb 09, 2012 | 41.22 | 42.91 | 41.04 | 42.41 | 509,054 | +1.23(+2.99%) |
Feb 08, 2012 | 41.42 | 41.77 | 40.79 | 41.19 | 316,314 | -0.11(-0.28%) |
Feb 07, 2012 | 41.00 | 41.81 | 40.82 | 41.30 | 436,891 | +0.26(+0.63%) |
Feb 06, 2012 | 39.76 | 41.13 | 39.22 | 41.04 | 403,537 | +1.25(+3.14%) |
Feb 03, 2012 | 38.75 | 40.00 | 38.43 | 39.79 | 324,578 | +1.40(+3.65%) |
Feb 02, 2012 | 38.71 | 39.06 | 38.26 | 38.39 | 320,452 | -0.22(-0.57%) |
Feb 01, 2012 | 39.01 | 39.33 | 38.05 | 38.61 | 496,586 | -0.18(-0.46%) |
Jan 31, 2012 | 39.90 | 40.00 | 38.69 | 38.79 | 317,157 | -0.81(-2.05%) |
Jan 30, 2012 | 39.83 | 39.98 | 39.45 | 39.60 | 243,331 | -0.62(-1.54%) |
Jan 27, 2012 | 39.22 | 40.28 | 39.11 | 40.22 | 183,395 | +0.76(+1.93%) |
Jan 26, 2012 | 39.69 | 40.05 | 39.37 | 39.46 | 230,946 | +0.12(+0.31%) |
Jan 25, 2012 | 38.92 | 39.50 | 38.54 | 39.34 | 363,666 | +0.49(+1.26%) |
Jan 24, 2012 | 38.70 | 39.33 | 38.28 | 38.85 | 271,928 | -0.04(-0.10%) |
Jan 23, 2012 | 39.02 | 39.48 | 38.60 | 38.89 | 166,686 | +0.04(+0.10%) |
Jan 20, 2012 | 39.00 | 39.35 | 38.62 | 38.85 | 249,929 | -0.21(-0.54%) |
Jan 19, 2012 | 38.51 | 39.57 | 38.51 | 39.06 | 402,659 | +0.51(+1.32%) |
Jan 18, 2012 | 37.72 | 38.68 | 37.62 | 38.55 | 361,625 | +0.65(+1.72%) |
Jan 17, 2012 | 38.77 | 39.09 | 37.88 | 37.90 | 249,068 | -0.68(-1.76%) |
Jan 13, 2012 | 38.92 | 39.32 | 38.22 | 38.58 | 260,634 | -0.54(-1.38%) |
Jan 12, 2012 | 39.00 | 39.36 | 38.26 | 39.12 | 256,264 | +0.17(+0.44%) |
Jan 11, 2012 | 38.45 | 39.37 | 38.22 | 38.95 | 344,831 | +0.35(+0.91%) |
Jan 10, 2012 | 38.06 | 39.04 | 37.90 | 38.60 | 390,939 | +0.84(+2.22%) |
Jan 09, 2012 | 36.77 | 37.82 | 36.76 | 37.76 | 385,032 | +0.99(+2.69%) |
Jan 06, 2012 | 36.44 | 37.30 | 36.38 | 36.77 | 238,729 | +0.17(+0.46%) |
Jan 05, 2012 | 36.51 | 36.79 | 36.11 | 36.60 | 495,822 | -0.19(-0.52%) |
Jan 04, 2012 | 37.41 | 37.44 | 36.33 | 36.79 | 723,941 | +1.02(+2.85%) |
Dec 30, 2011 | 36.69 | 36.74 | 35.70 | 35.77 | 320,409 | -0.92(-2.51%) |
Dec 29, 2011 | 35.94 | 36.81 | 35.84 | 36.69 | 536,968 | +0.79(+2.20%) |
Dec 28, 2011 | 35.83 | 36.00 | 35.49 | 35.90 | 432,886 | +0.20(+0.56%) |
Dec 27, 2011 | 35.63 | 35.80 | 35.22 | 35.70 | 294,041 | -0.07(-0.20%) |
Dec 23, 2011 | 35.20 | 35.77 | 34.90 | 35.77 | 196,661 | +1.56(+4.56%) |
Dec 21, 2011 | 34.17 | 34.55 | 33.41 | 34.21 | 302,668 | +0.04(+0.12%) |
Dec 20, 2011 | 34.29 | 35.02 | 33.92 | 34.17 | 748,078 | +0.26(+0.77%) |
Dec 19, 2011 | 34.88 | 35.50 | 33.81 | 33.91 | 642,450 | -1.08(-3.09%) |
Dec 16, 2011 | 35.01 | 35.66 | 34.72 | 34.99 | 690,216 | +0.14(+0.40%) |
Dec 15, 2011 | 35.30 | 36.00 | 34.66 | 34.85 | 530,555 | -0.07(-0.20%) |
Dec 14, 2011 | 34.91 | 35.32 | 34.61 | 34.92 | 479,083 | -0.10(-0.29%) |
Dec 13, 2011 | 35.78 | 36.19 | 34.91 | 35.02 | 398,362 | -0.63(-1.77%) |
Dec 12, 2011 | 36.10 | 36.10 | 35.04 | 35.65 | 374,519 | -1.00(-2.73%) |
Dec 09, 2011 | 35.15 | 36.74 | 35.00 | 36.65 | 365,465 | +1.51(+4.30%) |
Dec 08, 2011 | 36.48 | 36.72 | 35.03 | 35.14 | 429,631 | -1.73(-4.69%) |
Dec 07, 2011 | 36.53 | 37.32 | 36.18 | 36.87 | 491,662 | -0.03(-0.08%) |
Dec 06, 2011 | 36.59 | 37.50 | 36.47 | 36.90 | 492,545 | +0.27(+0.74%) |
Dec 05, 2011 | 35.95 | 36.82 | 35.51 | 36.63 | 461,099 | +1.34(+3.80%) |
Dec 02, 2011 | 35.78 | 36.36 | 35.19 | 35.29 | 443,149 | -0.11(-0.31%) |
Dec 01, 2011 | 35.21 | 35.71 | 35.09 | 35.40 | 454,935 | -0.03(-0.08%) |
Nov 30, 2011 | 35.14 | 35.47 | 34.71 | 35.43 | 758,275 | +1.54(+4.54%) |
Nov 29, 2011 | 33.53 | 34.22 | 33.53 | 33.89 | 519,540 | +0.36(+1.07%) |
Nov 28, 2011 | 33.19 | 34.25 | 33.19 | 33.53 | 661,567 | +1.33(+4.13%) |
Nov 25, 2011 | 31.84 | 32.38 | 31.75 | 32.20 | 229,482 | +0.14(+0.44%) |
Nov 23, 2011 | 33.01 | 33.35 | 31.47 | 32.06 | 536,222 | -1.31(-3.93%) |
Nov 22, 2011 | 34.20 | 34.32 | 33.11 | 33.37 | 471,501 | -0.98(-2.85%) |
Nov 21, 2011 | 34.23 | 34.54 | 33.47 | 34.35 | 547,233 | -0.66(-1.89%) |
Nov 18, 2011 | 35.96 | 36.19 | 34.77 | 35.01 | 457,910 | -0.87(-2.42%) |
Nov 17, 2011 | 36.61 | 36.75 | 35.50 | 35.88 | 339,645 | -0.87(-2.37%) |
Nov 16, 2011 | 36.40 | 37.70 | 36.40 | 36.75 | 365,233 | -0.07(-0.19%) |
Nov 15, 2011 | 36.46 | 37.22 | 35.98 | 36.82 | 427,139 | +0.10(+0.27%) |
Nov 14, 2011 | 36.62 | 37.28 | 36.11 | 36.72 | 318,813 | -0.12(-0.33%) |
Nov 11, 2011 | 36.31 | 37.42 | 36.28 | 36.84 | 701,386 | +0.92(+2.55%) |
Nov 10, 2011 | 36.73 | 37.00 | 35.78 | 35.92 | 609,975 | -0.33(-0.90%) |
Nov 09, 2011 | 37.03 | 37.50 | 35.67 | 36.25 | 677,133 | -1.92(-5.03%) |
Nov 08, 2011 | 38.31 | 38.95 | 37.36 | 38.17 | 428,770 | +0.22(+0.58%) |
Nov 07, 2011 | 38.41 | 38.44 | 36.84 | 37.95 | 315,867 | -0.54(-1.40%) |
Nov 04, 2011 | 37.98 | 38.79 | 37.34 | 38.49 | 336,927 | +0.09(+0.23%) |
Nov 03, 2011 | 38.14 | 38.59 | 37.00 | 38.40 | 481,002 | +0.82(+2.18%) |
Nov 02, 2011 | 37.02 | 37.93 | 36.65 | 37.58 | 687,697 | +1.14(+3.13%) |
Nov 01, 2011 | 35.97 | 37.27 | 35.29 | 36.44 | 1,025,693 | -0.35(-0.95%) |
Oct 31, 2011 | 38.03 | 38.31 | 36.45 | 36.79 | 781,052 | -0.43(-1.16%) |
Oct 28, 2011 | 37.38 | 37.58 | 36.98 | 37.22 | 918,345 | +0.03(+0.08%) |
Oct 27, 2011 | 36.64 | 38.99 | 36.64 | 37.19 | 1,257,366 | +1.46(+4.09%) |
Oct 26, 2011 | 31.00 | 37.45 | 30.75 | 35.73 | 1,980,350 | +3.19(+9.80%) |
Oct 25, 2011 | 33.79 | 34.01 | 32.23 | 32.54 | 763,922 | -1.32(-3.90%) |
Oct 24, 2011 | 31.81 | 33.98 | 31.63 | 33.86 | 655,055 | +2.38(+7.56%) |
Oct 21, 2011 | 31.61 | 31.96 | 30.87 | 31.48 | 1,039,029 | +0.39(+1.25%) |
Oct 20, 2011 | 31.07 | 31.44 | 30.40 | 31.09 | 599,194 | +0.05(+0.16%) |
Oct 19, 2011 | 32.22 | 32.25 | 30.75 | 31.04 | 952,942 | -1.09(-3.39%) |
Oct 18, 2011 | 33.77 | 33.78 | 31.78 | 32.13 | 1,513,878 | -1.44(-4.29%) |
Oct 17, 2011 | 34.71 | 34.71 | 33.33 | 33.57 | 885,762 | +0.26(+0.78%) |
Oct 14, 2011 | 33.75 | 33.90 | 32.50 | 33.31 | 253,743 | +0.11(+0.33%) |
Oct 13, 2011 | 33.62 | 34.97 | 32.84 | 33.20 | 542,583 | +0.44(+1.34%) |
Oct 12, 2011 | 31.93 | 33.15 | 31.74 | 32.76 | 392,219 | +1.22(+3.87%) |
Oct 11, 2011 | 31.49 | 31.89 | 30.95 | 31.54 | 398,889 | +0.01(+0.03%) |
Oct 10, 2011 | 31.43 | 32.21 | 31.07 | 31.53 | 259,717 | +0.70(+2.27%) |
Oct 07, 2011 | 32.38 | 32.44 | 30.06 | 30.83 | 360,665 | -1.42(-4.40%) |
Oct 06, 2011 | 31.89 | 32.62 | 30.76 | 32.25 | 350,909 | +0.36(+1.13%) |
Oct 05, 2011 | 29.76 | 32.07 | 29.55 | 31.89 | 743,768 | +1.92(+6.41%) |
Oct 04, 2011 | 27.13 | 29.98 | 26.90 | 29.97 | 655,506 | +2.45(+8.90%) |
Oct 03, 2011 | 29.31 | 29.77 | 27.50 | 27.52 | 619,567 | -1.98(-6.71%) |
Sep 30, 2011 | 31.06 | 31.17 | 29.03 | 29.50 | 963,989 | -2.64(-8.21%) |
Sep 29, 2011 | 31.84 | 32.65 | 31.31 | 32.14 | 804,685 | -0.47(-1.44%) |
Sep 28, 2011 | 34.80 | 34.80 | 32.37 | 32.61 | 370,110 | -2.10(-6.05%) |
Sep 27, 2011 | 34.65 | 35.98 | 33.93 | 34.71 | 264,183 | +0.83(+2.45%) |
Sep 26, 2011 | 33.72 | 34.43 | 33.12 | 33.88 | 481,369 | +0.75(+2.26%) |
Sep 23, 2011 | 32.05 | 33.21 | 32.00 | 33.13 | 453,466 | +0.81(+2.51%) |
Sep 22, 2011 | 32.86 | 32.95 | 31.44 | 32.32 | 666,410 | -1.64(-4.83%) |
Sep 21, 2011 | 35.00 | 35.29 | 33.89 | 33.96 | 410,037 | -1.09(-3.11%) |
Sep 20, 2011 | 36.68 | 36.89 | 35.02 | 35.05 | 437,941 | -1.58(-4.31%) |
Sep 19, 2011 | 36.59 | 36.85 | 35.65 | 36.63 | 292,077 | -0.63(-1.69%) |
Sep 16, 2011 | 37.92 | 38.29 | 36.40 | 37.26 | 602,872 | -0.93(-2.44%) |
Sep 15, 2011 | 37.94 | 38.48 | 37.36 | 38.19 | 208,939 | +0.65(+1.73%) |
Sep 14, 2011 | 36.93 | 37.96 | 35.89 | 37.54 | 461,989 | +0.83(+2.26%) |
Sep 13, 2011 | 36.04 | 37.19 | 35.64 | 36.71 | 382,768 | +0.82(+2.28%) |
Sep 12, 2011 | 35.41 | 35.95 | 35.02 | 35.89 | 337,427 | +0.00(+0.00%) |
Sep 09, 2011 | 36.85 | 36.95 | 35.47 | 35.89 | 400,284 | -1.35(-3.63%) |
Sep 08, 2011 | 37.70 | 38.05 | 37.06 | 37.24 | 365,227 | -0.94(-2.46%) |
Sep 07, 2011 | 36.89 | 38.30 | 36.89 | 38.18 | 266,218 | +2.03(+5.62%) |
Sep 06, 2011 | 35.53 | 36.29 | 35.01 | 36.15 | 334,795 | -0.52(-1.42%) |
Sep 02, 2011 | 37.05 | 37.62 | 36.24 | 36.67 | 344,865 | -1.09(-2.89%) |
Sep 01, 2011 | 39.85 | 39.94 | 37.61 | 37.76 | 681,024 | -2.06(-5.17%) |
Aug 31, 2011 | 40.31 | 40.90 | 39.60 | 39.82 | 328,713 | -0.10(-0.25%) |
Aug 30, 2011 | 39.63 | 40.21 | 39.26 | 39.92 | 312,217 | +0.23(+0.58%) |
Aug 29, 2011 | 38.07 | 39.80 | 37.82 | 39.69 | 198,773 | +2.06(+5.47%) |
Aug 26, 2011 | 35.95 | 37.95 | 35.76 | 37.63 | 230,434 | +1.35(+3.72%) |
Aug 25, 2011 | 37.54 | 37.64 | 36.21 | 36.28 | 358,901 | -1.16(-3.10%) |
Aug 24, 2011 | 36.85 | 37.47 | 36.22 | 37.44 | 211,202 | +0.43(+1.16%) |
Aug 23, 2011 | 34.85 | 37.02 | 34.85 | 37.01 | 493,730 | +2.36(+6.81%) |
Aug 22, 2011 | 35.84 | 35.88 | 34.50 | 34.65 | 451,089 | -0.42(-1.20%) |
Aug 19, 2011 | 35.08 | 35.85 | 34.96 | 35.07 | 495,927 | -0.38(-1.07%) |
Aug 18, 2011 | 37.75 | 37.82 | 35.14 | 35.45 | 782,591 | -3.19(-8.26%) |
Aug 17, 2011 | 40.33 | 40.45 | 38.00 | 38.64 | 771,451 | -1.46(-3.64%) |
Aug 16, 2011 | 40.29 | 40.67 | 39.80 | 40.10 | 210,224 | -0.66(-1.62%) |
Aug 15, 2011 | 39.58 | 40.82 | 39.38 | 40.76 | 527,287 | +1.41(+3.58%) |
Aug 12, 2011 | 39.67 | 40.00 | 38.74 | 39.35 | 346,911 | -0.03(-0.08%) |
Aug 11, 2011 | 37.72 | 39.91 | 37.40 | 39.38 | 558,807 | +2.02(+5.41%) |
Aug 10, 2011 | 38.00 | 38.47 | 37.29 | 37.36 | 558,812 | -1.03(-2.68%) |
Aug 09, 2011 | 38.33 | 39.11 | 36.43 | 38.39 | 934,442 | +1.84(+5.03%) |
Aug 08, 2011 | 39.03 | 39.85 | 35.96 | 36.55 | 920,242 | -3.78(-9.37%) |
Aug 05, 2011 | 40.83 | 41.58 | 39.02 | 40.33 | 959,715 | -0.20(-0.49%) |
Aug 04, 2011 | 42.73 | 43.10 | 40.50 | 40.53 | 611,579 | -2.72(-6.29%) |
Aug 03, 2011 | 42.00 | 43.29 | 41.30 | 43.25 | 748,485 | +1.43(+3.42%) |
Aug 02, 2011 | 42.58 | 43.40 | 41.71 | 41.82 | 557,178 | -0.88(-2.06%) |
Aug 01, 2011 | 43.65 | 43.88 | 42.04 | 42.70 | 555,545 | -0.34(-0.79%) |
Jul 29, 2011 | 43.02 | 43.81 | 42.56 | 43.04 | 600,931 | -0.09(-0.21%) |
Jul 28, 2011 | 46.00 | 47.31 | 42.82 | 43.13 | 2,058,210 | -3.95(-8.39%) |
Jul 27, 2011 | 48.73 | 48.73 | 46.66 | 47.08 | 638,064 | -2.17(-4.41%) |
Jul 26, 2011 | 49.50 | 49.64 | 48.92 | 49.25 | 477,407 | +0.00(+0.00%) |
Jul 25, 2011 | 48.80 | 49.71 | 48.80 | 49.25 | 440,632 | +0.01(+0.02%) |
Jul 22, 2011 | 49.25 | 49.37 | 48.66 | 49.24 | 268,910 | +0.28(+0.57%) |
Jul 21, 2011 | 48.00 | 49.00 | 47.83 | 48.96 | 369,426 | +1.23(+2.58%) |
Jul 20, 2011 | 47.33 | 47.85 | 47.02 | 47.73 | 323,154 | +0.67(+1.42%) |
Jul 19, 2011 | 46.63 | 47.30 | 46.63 | 47.06 | 332,219 | +0.75(+1.62%) |
Jul 18, 2011 | 46.50 | 46.95 | 45.88 | 46.31 | 239,290 | -0.24(-0.52%) |
Jul 15, 2011 | 46.19 | 46.58 | 45.76 | 46.55 | 264,845 | +0.46(+1.00%) |
Jul 14, 2011 | 47.30 | 47.70 | 45.67 | 46.09 | 562,057 | -1.16(-2.46%) |
Jul 13, 2011 | 47.67 | 48.10 | 47.14 | 47.25 | 417,002 | -0.49(-1.03%) |
Jul 12, 2011 | 48.50 | 48.75 | 47.70 | 47.74 | 311,432 | -0.93(-1.91%) |
Jul 11, 2011 | 48.70 | 48.75 | 48.50 | 48.67 | 258,190 | -0.27(-0.55%) |
Jul 08, 2011 | 48.82 | 48.96 | 48.22 | 48.94 | 263,481 | -0.28(-0.57%) |
Jul 07, 2011 | 48.94 | 49.43 | 48.86 | 49.22 | 183,625 | +0.44(+0.90%) |
Jul 06, 2011 | 49.04 | 49.53 | 48.59 | 48.78 | 317,989 | -0.62(-1.26%) |
Jul 05, 2011 | 48.71 | 49.71 | 48.63 | 49.40 | 562,941 | +0.56(+1.15%) |
Jul 01, 2011 | 48.32 | 49.13 | 48.32 | 48.84 | 320,159 | +0.68(+1.41%) |
Jun 30, 2011 | 47.46 | 48.62 | 47.46 | 48.16 | 336,385 | +0.64(+1.35%) |
Jun 29, 2011 | 46.98 | 47.59 | 46.98 | 47.52 | 336,478 | +0.60(+1.28%) |
Jun 28, 2011 | 46.99 | 47.09 | 46.63 | 46.92 | 347,950 | +0.24(+0.51%) |
Jun 27, 2011 | 47.14 | 47.28 | 46.65 | 46.68 | 278,928 | -0.17(-0.36%) |
Jun 24, 2011 | 47.55 | 47.90 | 46.17 | 46.85 | 1,134,396 | -0.71(-1.49%) |
Jun 23, 2011 | 47.47 | 47.67 | 46.89 | 47.56 | 336,610 | -0.41(-0.85%) |
Jun 22, 2011 | 47.81 | 48.48 | 47.50 | 47.97 | 273,066 | +0.03(+0.06%) |
Jun 21, 2011 | 47.46 | 48.22 | 47.41 | 47.94 | 222,415 | +0.57(+1.20%) |
Jun 20, 2011 | 47.31 | 47.79 | 47.14 | 47.37 | 260,436 | -0.43(-0.90%) |
Jun 17, 2011 | 47.87 | 47.97 | 47.61 | 47.80 | 370,172 | +0.33(+0.70%) |
Jun 16, 2011 | 47.45 | 47.84 | 47.03 | 47.47 | 398,468 | -0.19(-0.40%) |
Jun 15, 2011 | 47.92 | 48.38 | 47.44 | 47.66 | 277,129 | -0.56(-1.16%) |
Jun 14, 2011 | 48.27 | 48.78 | 48.13 | 48.22 | 362,125 | +0.26(+0.54%) |
Jun 13, 2011 | 48.02 | 48.49 | 47.70 | 47.96 | 405,604 | -0.05(-0.10%) |
Jun 10, 2011 | 48.80 | 49.08 | 47.80 | 48.01 | 378,344 | -0.95(-1.94%) |
Jun 09, 2011 | 48.97 | 49.50 | 48.84 | 48.96 | 424,438 | -0.01(-0.02%) |
Jun 08, 2011 | 49.51 | 49.74 | 48.84 | 48.97 | 661,385 | -0.78(-1.57%) |
Jun 07, 2011 | 49.40 | 49.94 | 49.32 | 49.75 | 250,238 | +0.29(+0.59%) |
Jun 06, 2011 | 49.76 | 50.05 | 49.43 | 49.46 | 352,605 | -0.29(-0.58%) |
Jun 03, 2011 | 49.90 | 50.27 | 49.54 | 49.75 | 350,092 | -3.12(-5.90%) |
May 24, 2011 | 53.30 | 53.38 | 52.86 | 52.87 | 189,504 | -0.13(-0.25%) |
May 23, 2011 | 53.66 | 53.80 | 53.00 | 53.00 | 194,288 | -1.31(-2.41%) |
May 20, 2011 | 54.14 | 54.60 | 53.30 | 54.31 | 236,472 | +0.20(+0.37%) |
May 19, 2011 | 53.60 | 54.40 | 53.40 | 54.11 | 315,907 | +0.84(+1.58%) |
May 18, 2011 | 53.37 | 53.58 | 52.97 | 53.27 | 334,693 | -0.07(-0.13%) |
May 17, 2011 | 54.57 | 54.57 | 53.23 | 53.34 | 396,738 | -1.27(-2.33%) |
May 16, 2011 | 55.04 | 55.59 | 54.56 | 54.61 | 373,414 | -0.31(-0.56%) |
May 13, 2011 | 54.61 | 55.26 | 54.09 | 54.92 | 480,512 | +0.59(+1.09%) |
May 12, 2011 | 53.29 | 54.57 | 53.29 | 54.33 | 237,461 | +0.83(+1.55%) |
May 11, 2011 | 53.65 | 53.97 | 53.36 | 53.50 | 209,898 | -0.35(-0.65%) |
May 10, 2011 | 52.98 | 53.96 | 52.80 | 53.85 | 297,170 | +0.92(+1.74%) |
May 09, 2011 | 52.77 | 53.31 | 52.52 | 52.93 | 240,898 | -0.05(-0.09%) |
May 06, 2011 | 53.55 | 53.78 | 52.94 | 52.98 | 409,407 | -0.26(-0.49%) |
May 05, 2011 | 53.42 | 53.88 | 53.19 | 53.24 | 302,274 | -0.37(-0.69%) |
May 04, 2011 | 54.03 | 54.03 | 53.29 | 53.61 | 395,791 | -0.56(-1.03%) |
May 03, 2011 | 53.98 | 54.30 | 53.75 | 54.17 | 427,781 | +0.01(+0.02%) |