Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 51.49 | 51.60 | 51.29 | 51.56 | 67,968 | +0.08(+0.16%) |
Apr 27, 2012 | 51.28 | 51.52 | 51.23 | 51.48 | 46,046 | +0.22(+0.42%) |
Apr 26, 2012 | 50.93 | 51.33 | 50.87 | 51.26 | 45,618 | +0.33(+0.64%) |
Apr 25, 2012 | 50.73 | 51.02 | 50.70 | 50.94 | 87,087 | +0.29(+0.57%) |
Apr 24, 2012 | 50.38 | 50.68 | 50.28 | 50.65 | 60,424 | +0.41(+0.81%) |
Apr 23, 2012 | 50.29 | 50.29 | 50.05 | 50.24 | 71,225 | -0.30(-0.60%) |
Apr 20, 2012 | 50.09 | 50.62 | 50.05 | 50.55 | 119,991 | +0.51(+1.02%) |
Apr 19, 2012 | 50.15 | 50.23 | 49.88 | 50.04 | 62,427 | -0.16(-0.31%) |
Apr 18, 2012 | 50.21 | 50.39 | 50.09 | 50.20 | 57,740 | -0.15(-0.30%) |
Apr 17, 2012 | 50.28 | 50.37 | 49.80 | 50.34 | 134,819 | +0.39(+0.77%) |
Apr 16, 2012 | 49.60 | 50.11 | 49.60 | 49.96 | 97,117 | +0.42(+0.85%) |
Apr 13, 2012 | 49.63 | 49.98 | 49.53 | 49.54 | 61,259 | -0.19(-0.38%) |
Apr 12, 2012 | 49.51 | 49.74 | 49.35 | 49.73 | 79,263 | +0.21(+0.43%) |
Apr 11, 2012 | 49.67 | 49.80 | 49.44 | 49.51 | 55,121 | +0.07(+0.14%) |
Apr 10, 2012 | 49.94 | 49.94 | 49.34 | 49.44 | 144,780 | -0.66(-1.32%) |
Apr 09, 2012 | 49.95 | 50.21 | 49.95 | 50.10 | 104,183 | -0.31(-0.61%) |
Apr 05, 2012 | 50.66 | 50.66 | 50.24 | 50.41 | 74,060 | -0.41(-0.80%) |
Apr 04, 2012 | 50.64 | 50.89 | 50.59 | 50.82 | 44,977 | -0.12(-0.24%) |
Apr 03, 2012 | 50.91 | 50.95 | 50.60 | 50.94 | 93,967 | +0.03(+0.05%) |
Apr 02, 2012 | 50.69 | 51.11 | 50.53 | 50.91 | 193,200 | +0.24(+0.47%) |
Mar 30, 2012 | 50.59 | 50.68 | 50.45 | 50.68 | 113,483 | +0.23(+0.46%) |
Mar 29, 2012 | 50.11 | 50.47 | 49.74 | 50.45 | 104,914 | +0.18(+0.36%) |
Mar 28, 2012 | 50.59 | 50.62 | 50.08 | 50.26 | 158,205 | -0.39(-0.76%) |
Mar 27, 2012 | 50.49 | 50.76 | 50.47 | 50.65 | 86,297 | +0.17(+0.34%) |
Mar 26, 2012 | 50.38 | 50.59 | 50.16 | 50.48 | 126,256 | +0.40(+0.79%) |
Mar 23, 2012 | 50.11 | 50.18 | 49.95 | 50.08 | 77,273 | +0.05(+0.09%) |
Mar 22, 2012 | 49.80 | 50.05 | 49.73 | 50.03 | 84,394 | +0.01(+0.01%) |
Mar 21, 2012 | 50.16 | 50.24 | 49.96 | 50.03 | 348,443 | -0.08(-0.16%) |
Mar 20, 2012 | 49.87 | 50.20 | 49.87 | 50.11 | 150,200 | +0.04(+0.08%) |
Mar 19, 2012 | 50.32 | 50.50 | 50.05 | 50.07 | 227,717 | -0.24(-0.48%) |
Mar 16, 2012 | 50.38 | 50.39 | 50.18 | 50.31 | 63,031 | -0.11(-0.21%) |
Mar 15, 2012 | 50.42 | 50.52 | 50.14 | 50.42 | 70,152 | -0.04(-0.08%) |
Mar 14, 2012 | 51.22 | 51.23 | 50.36 | 50.46 | 84,735 | -0.70(-1.36%) |
Mar 13, 2012 | 51.22 | 51.22 | 50.85 | 51.16 | 140,090 | +0.15(+0.29%) |
Mar 12, 2012 | 50.48 | 51.07 | 50.48 | 51.00 | 110,563 | +0.47(+0.94%) |
Mar 09, 2012 | 50.36 | 50.54 | 50.09 | 50.53 | 96,353 | +0.27(+0.53%) |
Mar 08, 2012 | 50.26 | 50.33 | 50.03 | 50.26 | 64,835 | +0.23(+0.46%) |
Mar 07, 2012 | 50.05 | 50.08 | 49.67 | 50.03 | 78,728 | +0.07(+0.13%) |
Mar 06, 2012 | 49.94 | 50.01 | 49.72 | 49.97 | 62,065 | -0.25(-0.51%) |
Mar 05, 2012 | 50.07 | 50.28 | 49.77 | 50.22 | 84,851 | +0.11(+0.23%) |
Mar 02, 2012 | 50.14 | 50.21 | 49.91 | 50.11 | 57,112 | -0.05(-0.09%) |
Mar 01, 2012 | 50.03 | 50.30 | 49.93 | 50.16 | 155,772 | +0.13(+0.25%) |
Feb 29, 2012 | 50.01 | 50.25 | 49.75 | 50.03 | 207,237 | -0.01(-0.03%) |
Feb 28, 2012 | 50.24 | 50.36 | 49.88 | 50.04 | 95,176 | -0.25(-0.49%) |
Feb 27, 2012 | 50.32 | 50.40 | 50.08 | 50.29 | 144,217 | -0.11(-0.21%) |
Feb 24, 2012 | 50.27 | 50.56 | 50.14 | 50.40 | 90,881 | +0.16(+0.32%) |
Feb 23, 2012 | 50.18 | 50.30 | 50.07 | 50.24 | 58,014 | +0.03(+0.07%) |
Feb 22, 2012 | 50.03 | 50.33 | 49.99 | 50.20 | 80,651 | +0.10(+0.20%) |
Feb 21, 2012 | 50.28 | 50.39 | 50.05 | 50.10 | 70,713 | -0.15(-0.29%) |
Feb 17, 2012 | 50.40 | 50.60 | 50.22 | 50.25 | 70,705 | -0.06(-0.12%) |
Feb 16, 2012 | 49.81 | 50.47 | 49.81 | 50.31 | 108,765 | +0.56(+1.12%) |
Feb 15, 2012 | 50.05 | 50.07 | 49.59 | 49.75 | 217,247 | -0.19(-0.38%) |
Feb 14, 2012 | 49.79 | 50.01 | 49.67 | 49.94 | 87,713 | +0.02(+0.04%) |
Feb 13, 2012 | 50.22 | 50.30 | 49.88 | 49.92 | 87,414 | -0.05(-0.09%) |
Feb 10, 2012 | 49.89 | 49.99 | 49.81 | 49.97 | 106,939 | -0.13(-0.27%) |
Feb 09, 2012 | 50.27 | 50.27 | 49.94 | 50.10 | 73,516 | -0.11(-0.23%) |
Feb 08, 2012 | 50.26 | 50.26 | 49.88 | 50.22 | 79,573 | +0.01(+0.03%) |
Feb 07, 2012 | 49.68 | 50.33 | 49.63 | 50.20 | 138,183 | +0.37(+0.74%) |
Feb 06, 2012 | 49.80 | 49.99 | 49.72 | 49.83 | 176,326 | -0.19(-0.39%) |
Feb 03, 2012 | 50.06 | 50.20 | 49.75 | 50.03 | 136,151 | +0.18(+0.36%) |
Feb 02, 2012 | 49.99 | 50.13 | 49.80 | 49.85 | 111,027 | -0.06(-0.12%) |
Feb 01, 2012 | 49.75 | 50.04 | 49.75 | 49.91 | 128,150 | +0.19(+0.39%) |
Jan 31, 2012 | 49.63 | 49.74 | 49.46 | 49.71 | 198,121 | +0.22(+0.45%) |
Jan 30, 2012 | 49.46 | 49.56 | 49.20 | 49.49 | 222,738 | -0.29(-0.58%) |
Jan 27, 2012 | 50.21 | 50.21 | 49.63 | 49.78 | 128,507 | -0.54(-1.08%) |
Jan 26, 2012 | 50.27 | 50.50 | 50.06 | 50.32 | 102,737 | +0.13(+0.25%) |
Jan 25, 2012 | 49.30 | 50.23 | 48.96 | 50.20 | 199,942 | +0.79(+1.60%) |
Jan 24, 2012 | 49.63 | 49.63 | 49.33 | 49.40 | 116,084 | -0.39(-0.79%) |
Jan 23, 2012 | 49.67 | 50.10 | 49.67 | 49.80 | 131,887 | +0.12(+0.25%) |
Jan 20, 2012 | 49.58 | 49.67 | 49.39 | 49.67 | 161,378 | +0.14(+0.28%) |
Jan 19, 2012 | 49.94 | 50.01 | 49.47 | 49.53 | 251,310 | -0.44(-0.89%) |
Jan 18, 2012 | 50.01 | 50.01 | 49.69 | 49.97 | 133,103 | -0.01(-0.03%) |
Jan 17, 2012 | 50.32 | 50.47 | 49.85 | 49.99 | 80,100 | +0.01(+0.03%) |
Jan 13, 2012 | 49.76 | 49.97 | 49.63 | 49.97 | 149,091 | -0.09(-0.19%) |
Jan 12, 2012 | 50.30 | 50.33 | 49.91 | 50.07 | 157,724 | -0.08(-0.16%) |
Jan 11, 2012 | 50.23 | 50.36 | 50.06 | 50.15 | 149,954 | -0.21(-0.41%) |
Jan 10, 2012 | 50.66 | 50.67 | 50.28 | 50.36 | 234,523 | +0.09(+0.19%) |
Jan 09, 2012 | 50.34 | 50.34 | 50.01 | 50.26 | 96,754 | +0.11(+0.21%) |
Jan 06, 2012 | 50.57 | 50.57 | 50.16 | 50.16 | 151,263 | -0.33(-0.65%) |
Jan 05, 2012 | 50.39 | 50.62 | 50.06 | 50.48 | 239,728 | +0.05(+0.11%) |
Jan 04, 2012 | 50.69 | 50.81 | 50.40 | 50.43 | 154,434 | -1.14(-2.21%) |
Dec 30, 2011 | 51.89 | 51.89 | 51.57 | 51.57 | 130,272 | -0.32(-0.61%) |
Dec 29, 2011 | 51.75 | 51.94 | 51.66 | 51.89 | 218,994 | +0.42(+0.81%) |
Dec 28, 2011 | 51.89 | 51.89 | 51.44 | 51.47 | 183,001 | -0.33(-0.63%) |
Dec 27, 2011 | 51.47 | 51.83 | 51.26 | 51.80 | 159,929 | +0.44(+0.86%) |
Dec 23, 2011 | 51.19 | 51.48 | 51.14 | 51.36 | 105,811 | +0.46(+0.90%) |
Dec 21, 2011 | 50.33 | 50.93 | 50.24 | 50.90 | 142,146 | +0.66(+1.32%) |
Dec 20, 2011 | 49.69 | 50.24 | 49.64 | 50.24 | 126,869 | +1.10(+2.25%) |
Dec 19, 2011 | 49.79 | 49.85 | 49.05 | 49.13 | 160,352 | -0.47(-0.94%) |
Dec 16, 2011 | 49.84 | 50.00 | 49.41 | 49.60 | 132,518 | -0.09(-0.19%) |
Dec 15, 2011 | 49.40 | 49.75 | 49.35 | 49.69 | 59,775 | +0.72(+1.48%) |
Dec 14, 2011 | 49.19 | 49.40 | 48.97 | 48.97 | 59,695 | -0.40(-0.80%) |
Dec 13, 2011 | 49.49 | 49.93 | 49.25 | 49.36 | 124,090 | +0.20(+0.40%) |
Dec 12, 2011 | 49.44 | 49.46 | 48.80 | 49.17 | 251,572 | -0.52(-1.04%) |
Dec 09, 2011 | 49.08 | 49.70 | 49.08 | 49.68 | 66,275 | +0.76(+1.55%) |
Dec 08, 2011 | 49.70 | 49.70 | 48.84 | 48.93 | 130,478 | -0.78(-1.56%) |
Dec 07, 2011 | 49.81 | 49.86 | 49.37 | 49.70 | 122,408 | -0.12(-0.23%) |
Dec 06, 2011 | 49.78 | 50.04 | 49.62 | 49.82 | 152,064 | +0.09(+0.18%) |
Dec 05, 2011 | 49.92 | 50.01 | 49.45 | 49.73 | 140,059 | +0.41(+0.82%) |
Dec 02, 2011 | 49.95 | 49.98 | 49.30 | 49.33 | 135,244 | -0.48(-0.96%) |
Dec 01, 2011 | 49.80 | 50.12 | 49.70 | 49.81 | 170,191 | -0.10(-0.20%) |
Nov 30, 2011 | 49.55 | 49.91 | 49.40 | 49.91 | 98,367 | +1.38(+2.85%) |
Nov 29, 2011 | 48.08 | 48.66 | 48.08 | 48.52 | 106,935 | +0.57(+1.18%) |
Nov 28, 2011 | 48.30 | 48.36 | 47.78 | 47.95 | 115,119 | +0.63(+1.33%) |
Nov 25, 2011 | 47.04 | 47.62 | 47.04 | 47.33 | 30,506 | +0.17(+0.35%) |
Nov 23, 2011 | 47.58 | 47.58 | 47.00 | 47.16 | 165,782 | -0.76(-1.58%) |
Nov 22, 2011 | 48.47 | 48.51 | 47.80 | 47.92 | 82,585 | -0.55(-1.14%) |
Nov 21, 2011 | 48.87 | 48.87 | 48.10 | 48.47 | 161,054 | -0.63(-1.29%) |
Nov 18, 2011 | 48.95 | 49.27 | 48.95 | 49.10 | 69,653 | +0.39(+0.79%) |
Nov 17, 2011 | 49.11 | 49.29 | 48.50 | 48.71 | 116,431 | -0.43(-0.87%) |
Nov 16, 2011 | 49.46 | 49.69 | 49.06 | 49.14 | 147,065 | -0.54(-1.08%) |
Nov 15, 2011 | 49.52 | 49.78 | 49.31 | 49.68 | 160,601 | +0.16(+0.32%) |
Nov 14, 2011 | 50.14 | 50.14 | 49.45 | 49.52 | 195,073 | -0.57(-1.14%) |
Nov 11, 2011 | 49.96 | 50.09 | 49.84 | 50.09 | 84,450 | +0.70(+1.43%) |
Nov 10, 2011 | 49.55 | 49.60 | 49.03 | 49.39 | 85,839 | +0.40(+0.81%) |
Nov 09, 2011 | 49.58 | 49.65 | 48.90 | 48.99 | 185,910 | -1.20(-2.38%) |
Nov 08, 2011 | 50.02 | 50.19 | 49.48 | 50.18 | 109,818 | +0.34(+0.68%) |
Nov 07, 2011 | 49.75 | 49.84 | 49.24 | 49.84 | 151,223 | +0.22(+0.44%) |
Nov 04, 2011 | 49.67 | 49.70 | 49.05 | 49.62 | 115,754 | -0.28(-0.56%) |
Nov 03, 2011 | 49.55 | 49.99 | 49.27 | 49.90 | 129,782 | +0.79(+1.61%) |
Nov 02, 2011 | 48.90 | 49.55 | 48.86 | 49.11 | 334,356 | +0.78(+1.61%) |
Nov 01, 2011 | 48.74 | 49.01 | 48.24 | 48.34 | 158,900 | -1.04(-2.11%) |
Oct 31, 2011 | 49.46 | 49.91 | 49.31 | 49.38 | 141,037 | -0.40(-0.79%) |
Oct 28, 2011 | 49.97 | 49.97 | 49.45 | 49.77 | 190,343 | -0.24(-0.47%) |
Oct 27, 2011 | 49.88 | 50.29 | 49.64 | 50.01 | 248,873 | +1.17(+2.39%) |
Oct 26, 2011 | 49.17 | 49.17 | 48.59 | 48.84 | 84,852 | +0.25(+0.51%) |
Oct 25, 2011 | 49.27 | 49.27 | 48.51 | 48.59 | 136,370 | -0.68(-1.38%) |
Oct 24, 2011 | 49.39 | 49.39 | 49.09 | 49.27 | 175,489 | -0.08(-0.16%) |
Oct 21, 2011 | 48.87 | 49.35 | 48.87 | 49.35 | 233,143 | +0.83(+1.71%) |
Oct 20, 2011 | 48.50 | 48.68 | 48.21 | 48.52 | 150,198 | +0.16(+0.33%) |
Oct 19, 2011 | 48.14 | 48.97 | 48.14 | 48.36 | 112,209 | +0.09(+0.19%) |
Oct 18, 2011 | 47.88 | 48.49 | 47.59 | 48.27 | 82,276 | +0.40(+0.83%) |
Oct 17, 2011 | 48.02 | 48.18 | 47.84 | 47.87 | 90,650 | -0.26(-0.54%) |
Oct 14, 2011 | 48.11 | 48.13 | 47.78 | 48.13 | 104,699 | +0.41(+0.85%) |
Oct 13, 2011 | 47.41 | 47.75 | 47.07 | 47.72 | 64,488 | +0.09(+0.20%) |
Oct 12, 2011 | 47.93 | 47.94 | 47.58 | 47.63 | 77,175 | -0.05(-0.10%) |
Oct 11, 2011 | 48.10 | 48.10 | 47.50 | 47.68 | 220,610 | -0.42(-0.87%) |
Oct 10, 2011 | 47.90 | 48.10 | 47.60 | 48.10 | 80,692 | +0.98(+2.09%) |
Oct 07, 2011 | 47.33 | 47.48 | 46.87 | 47.11 | 128,275 | +0.10(+0.21%) |
Oct 06, 2011 | 46.45 | 47.05 | 46.26 | 47.01 | 150,719 | +0.75(+1.62%) |
Oct 05, 2011 | 46.46 | 46.46 | 45.59 | 46.26 | 84,687 | +0.11(+0.23%) |
Oct 04, 2011 | 46.06 | 46.20 | 45.01 | 46.16 | 187,192 | -0.10(-0.22%) |
Oct 03, 2011 | 47.46 | 47.78 | 46.26 | 46.26 | 217,641 | -1.24(-2.60%) |
Sep 30, 2011 | 47.73 | 48.04 | 47.46 | 47.49 | 230,311 | -0.45(-0.93%) |
Sep 29, 2011 | 47.89 | 48.02 | 47.41 | 47.94 | 126,243 | +0.67(+1.42%) |
Sep 28, 2011 | 48.05 | 48.05 | 47.14 | 47.27 | 102,258 | -0.53(-1.11%) |
Sep 27, 2011 | 48.30 | 48.30 | 47.60 | 47.80 | 104,194 | +0.23(+0.49%) |
Sep 26, 2011 | 47.33 | 47.58 | 47.04 | 47.56 | 111,722 | +0.42(+0.89%) |
Sep 23, 2011 | 46.59 | 47.30 | 46.53 | 47.15 | 172,186 | +0.43(+0.91%) |
Sep 22, 2011 | 47.01 | 47.01 | 46.21 | 46.72 | 154,260 | -0.91(-1.92%) |
Sep 21, 2011 | 48.61 | 48.71 | 47.63 | 47.63 | 234,114 | -0.84(-1.74%) |
Sep 20, 2011 | 48.21 | 49.15 | 48.05 | 48.48 | 108,231 | +0.53(+1.11%) |
Sep 19, 2011 | 47.72 | 48.05 | 47.39 | 47.94 | 78,521 | -0.24(-0.49%) |
Sep 16, 2011 | 47.95 | 48.36 | 47.85 | 48.18 | 70,646 | +0.43(+0.91%) |
Sep 15, 2011 | 47.64 | 47.81 | 47.28 | 47.75 | 50,315 | +0.63(+1.33%) |
Sep 14, 2011 | 47.03 | 47.52 | 46.45 | 47.12 | 53,312 | +0.40(+0.86%) |
Sep 13, 2011 | 46.74 | 46.78 | 46.15 | 46.72 | 81,085 | +0.33(+0.71%) |
Sep 12, 2011 | 45.61 | 46.41 | 45.61 | 46.39 | 465,911 | +0.28(+0.61%) |
Sep 09, 2011 | 46.81 | 46.81 | 45.82 | 46.11 | 96,629 | -1.01(-2.14%) |
Sep 08, 2011 | 47.16 | 47.56 | 46.90 | 47.11 | 54,031 | +0.00(+0.00%) |
Sep 07, 2011 | 46.99 | 47.15 | 46.70 | 47.11 | 131,510 | +0.53(+1.14%) |
Sep 06, 2011 | 46.07 | 46.59 | 45.57 | 46.58 | 75,909 | -0.24(-0.52%) |
Sep 02, 2011 | 46.99 | 47.18 | 46.80 | 46.82 | 222,514 | -0.62(-1.31%) |
Sep 01, 2011 | 47.84 | 48.00 | 47.42 | 47.44 | 94,110 | -0.25(-0.52%) |
Aug 31, 2011 | 47.72 | 47.85 | 47.54 | 47.69 | 207,371 | +0.32(+0.67%) |
Aug 30, 2011 | 47.19 | 47.60 | 47.15 | 47.38 | 106,013 | -0.04(-0.08%) |
Aug 29, 2011 | 47.04 | 47.42 | 46.91 | 47.42 | 127,268 | +0.99(+2.14%) |
Aug 26, 2011 | 46.30 | 46.60 | 45.39 | 46.42 | 58,255 | +0.01(+0.01%) |
Aug 25, 2011 | 47.33 | 47.33 | 46.24 | 46.42 | 61,049 | -0.71(-1.51%) |
Aug 24, 2011 | 46.13 | 47.16 | 45.83 | 47.13 | 154,148 | +1.00(+2.17%) |
Aug 23, 2011 | 45.51 | 46.14 | 45.04 | 46.13 | 108,495 | +0.92(+2.04%) |
Aug 22, 2011 | 46.23 | 46.23 | 45.02 | 45.20 | 414,423 | -0.13(-0.28%) |
Aug 19, 2011 | 45.32 | 45.76 | 45.18 | 45.33 | 125,437 | -0.39(-0.85%) |
Aug 18, 2011 | 45.89 | 45.89 | 45.09 | 45.72 | 156,814 | -0.68(-1.46%) |
Aug 17, 2011 | 46.30 | 46.80 | 46.30 | 46.40 | 77,758 | +0.32(+0.70%) |
Aug 16, 2011 | 45.86 | 46.20 | 45.59 | 46.07 | 87,118 | -0.15(-0.33%) |
Aug 15, 2011 | 45.10 | 46.24 | 44.98 | 46.22 | 118,594 | +1.56(+3.49%) |
Aug 12, 2011 | 45.48 | 45.48 | 44.45 | 44.66 | 117,328 | -0.25(-0.56%) |
Aug 11, 2011 | 43.26 | 45.36 | 43.20 | 44.91 | 178,312 | +1.83(+4.25%) |
Aug 10, 2011 | 43.51 | 44.19 | 43.00 | 43.09 | 188,128 | -0.90(-2.05%) |
Aug 09, 2011 | 44.55 | 44.00 | 41.43 | 43.99 | 258,611 | +1.60(+3.77%) |
Aug 08, 2011 | 43.64 | 44.53 | 42.22 | 42.39 | 681,811 | -2.51(-5.60%) |
Aug 05, 2011 | 44.90 | 45.18 | 43.97 | 44.90 | 278,470 | +0.18(+0.41%) |
Aug 04, 2011 | 45.88 | 46.01 | 44.67 | 44.72 | 309,669 | -1.53(-3.32%) |
Aug 03, 2011 | 46.32 | 46.32 | 45.61 | 46.25 | 154,556 | -0.01(-0.01%) |
Aug 02, 2011 | 46.69 | 46.92 | 46.23 | 46.26 | 88,194 | -0.73(-1.55%) |
Aug 01, 2011 | 47.19 | 47.28 | 46.71 | 46.99 | 80,377 | +0.14(+0.29%) |
Jul 29, 2011 | 46.96 | 47.26 | 46.69 | 46.85 | 84,068 | -0.47(-1.00%) |
Jul 28, 2011 | 47.63 | 47.63 | 47.26 | 47.32 | 34,983 | -0.25(-0.53%) |
Jul 27, 2011 | 47.64 | 47.83 | 47.54 | 47.57 | 48,812 | -0.21(-0.44%) |
Jul 26, 2011 | 48.05 | 48.05 | 47.75 | 47.78 | 30,614 | -0.21(-0.44%) |
Jul 25, 2011 | 47.55 | 48.20 | 47.55 | 48.00 | 57,457 | +0.06(+0.12%) |
Jul 22, 2011 | 47.94 | 47.96 | 47.85 | 47.94 | 45,614 | -0.26(-0.53%) |
Jul 21, 2011 | 47.77 | 48.25 | 47.77 | 48.19 | 50,264 | +0.69(+1.45%) |
Jul 20, 2011 | 47.34 | 47.64 | 47.21 | 47.50 | 45,614 | +0.29(+0.61%) |
Jul 19, 2011 | 47.03 | 47.30 | 46.67 | 47.21 | 40,393 | +0.38(+0.82%) |
Jul 18, 2011 | 47.17 | 47.17 | 46.72 | 46.83 | 54,072 | -0.50(-1.06%) |
Jul 15, 2011 | 47.27 | 47.40 | 47.06 | 47.33 | 41,067 | +0.09(+0.20%) |
Jul 14, 2011 | 47.58 | 47.65 | 47.21 | 47.24 | 50,065 | -0.26(-0.54%) |
Jul 13, 2011 | 47.84 | 47.84 | 47.40 | 47.50 | 88,054 | -0.08(-0.17%) |
Jul 12, 2011 | 47.27 | 47.84 | 47.22 | 47.57 | 109,926 | +0.22(+0.46%) |
Jul 11, 2011 | 47.50 | 47.52 | 47.23 | 47.36 | 115,074 | -0.55(-1.15%) |
Jul 08, 2011 | 47.92 | 47.92 | 47.63 | 47.91 | 154,615 | -0.16(-0.34%) |
Jul 07, 2011 | 48.28 | 48.28 | 47.88 | 48.07 | 135,946 | +0.19(+0.40%) |
Jul 06, 2011 | 47.71 | 47.99 | 47.60 | 47.88 | 80,392 | +0.13(+0.26%) |
Jul 05, 2011 | 48.03 | 48.03 | 47.68 | 47.76 | 101,231 | -0.22(-0.47%) |
Jul 01, 2011 | 47.42 | 48.03 | 47.40 | 47.98 | 130,399 | +0.61(+1.28%) |
Jun 30, 2011 | 47.46 | 47.46 | 47.06 | 47.38 | 57,019 | +0.13(+0.28%) |
Jun 29, 2011 | 47.22 | 47.31 | 46.98 | 47.24 | 179,631 | +0.23(+0.49%) |
Jun 28, 2011 | 46.90 | 47.10 | 46.76 | 47.01 | 87,495 | +0.28(+0.61%) |
Jun 27, 2011 | 46.51 | 46.81 | 46.50 | 46.73 | 299,751 | +0.35(+0.75%) |
Jun 24, 2011 | 46.49 | 46.75 | 46.37 | 46.38 | 62,920 | +0.07(+0.15%) |
Jun 23, 2011 | 46.31 | 46.33 | 45.92 | 46.31 | 76,564 | -0.34(-0.73%) |
Jun 22, 2011 | 46.91 | 46.92 | 46.60 | 46.65 | 68,613 | -0.30(-0.65%) |
Jun 21, 2011 | 47.04 | 47.14 | 46.80 | 46.96 | 122,681 | +0.08(+0.18%) |
Jun 20, 2011 | 46.78 | 46.88 | 46.74 | 46.88 | 95,794 | +0.25(+0.53%) |
Jun 17, 2011 | 46.62 | 46.84 | 46.56 | 46.63 | 62,137 | +0.31(+0.68%) |
Jun 16, 2011 | 45.90 | 46.42 | 45.90 | 46.31 | 80,608 | +0.37(+0.79%) |
Jun 15, 2011 | 46.27 | 46.52 | 45.83 | 45.95 | 55,048 | -0.47(-1.01%) |
Jun 14, 2011 | 46.70 | 46.70 | 46.26 | 46.42 | 99,093 | +0.12(+0.25%) |
Jun 13, 2011 | 46.24 | 46.43 | 46.07 | 46.30 | 48,641 | +0.12(+0.27%) |
Jun 10, 2011 | 46.33 | 46.36 | 46.16 | 46.18 | 65,290 | -0.24(-0.52%) |
Jun 09, 2011 | 46.48 | 46.61 | 46.25 | 46.42 | 40,627 | +0.02(+0.04%) |
Jun 08, 2011 | 46.28 | 46.53 | 46.21 | 46.40 | 64,698 | +0.12(+0.25%) |
Jun 07, 2011 | 46.42 | 46.65 | 46.26 | 46.28 | 48,840 | +0.07(+0.16%) |
Jun 06, 2011 | 46.42 | 46.42 | 46.16 | 46.21 | 44,730 | -0.26(-0.56%) |
Jun 03, 2011 | 46.48 | 46.69 | 46.18 | 46.47 | 70,915 | -0.63(-1.34%) |
May 24, 2011 | 47.32 | 47.32 | 47.08 | 47.10 | 70,739 | -0.10(-0.21%) |
May 23, 2011 | 47.58 | 47.60 | 47.14 | 47.20 | 93,647 | -0.59(-1.24%) |
May 20, 2011 | 47.76 | 47.98 | 47.57 | 47.79 | 64,801 | -0.01(-0.03%) |
May 19, 2011 | 47.89 | 47.89 | 47.57 | 47.81 | 76,088 | +0.11(+0.23%) |
May 18, 2011 | 47.82 | 47.82 | 47.41 | 47.70 | 72,813 | -0.02(-0.04%) |
May 17, 2011 | 47.59 | 47.76 | 47.39 | 47.72 | 123,797 | +0.22(+0.47%) |
May 16, 2011 | 47.58 | 47.88 | 47.42 | 47.49 | 93,431 | -0.03(-0.07%) |
May 13, 2011 | 47.92 | 47.92 | 47.26 | 47.53 | 58,320 | -0.23(-0.48%) |
May 12, 2011 | 47.22 | 47.81 | 47.22 | 47.76 | 286,143 | +0.39(+0.83%) |
May 11, 2011 | 47.58 | 47.58 | 47.08 | 47.36 | 67,475 | -0.20(-0.43%) |
May 10, 2011 | 46.95 | 47.68 | 46.95 | 47.57 | 68,247 | +0.64(+1.35%) |
May 09, 2011 | 46.86 | 46.97 | 46.58 | 46.93 | 56,926 | +0.17(+0.37%) |
May 06, 2011 | 46.76 | 47.10 | 46.54 | 46.76 | 59,367 | +0.29(+0.62%) |
May 05, 2011 | 46.65 | 46.75 | 46.29 | 46.47 | 48,355 | -0.37(-0.79%) |
May 04, 2011 | 47.05 | 47.05 | 46.51 | 46.84 | 42,828 | -0.12(-0.26%) |
May 03, 2011 | 46.75 | 47.23 | 46.75 | 46.97 | 84,128 | +0.23(+0.50%) |