Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 55.12 | 55.45 | 55.12 | 55.45 | 528,246 | +0.75(+1.37%) |
Apr 27, 2012 | 54.53 | 54.70 | 54.30 | 54.70 | 397,365 | +0.26(+0.49%) |
Apr 26, 2012 | 53.96 | 54.56 | 53.94 | 54.43 | 141,841 | +0.63(+1.17%) |
Apr 25, 2012 | 53.71 | 53.88 | 53.52 | 53.80 | 170,200 | +0.29(+0.54%) |
Apr 24, 2012 | 53.48 | 53.63 | 53.38 | 53.52 | 253,222 | +0.36(+0.68%) |
Apr 23, 2012 | 52.96 | 53.25 | 52.66 | 53.16 | 307,887 | -0.52(-0.97%) |
Apr 20, 2012 | 53.63 | 53.92 | 53.63 | 53.68 | 110,241 | +0.87(+1.64%) |
Apr 19, 2012 | 53.11 | 53.32 | 52.65 | 52.81 | 162,064 | +0.52(+1.00%) |
Apr 18, 2012 | 52.26 | 52.40 | 52.17 | 52.29 | 109,267 | -0.04(-0.08%) |
Apr 17, 2012 | 52.22 | 52.47 | 52.02 | 52.33 | 105,136 | +0.10(+0.20%) |
Apr 16, 2012 | 52.70 | 52.78 | 52.13 | 52.23 | 157,332 | -0.26(-0.50%) |
Apr 13, 2012 | 52.91 | 52.91 | 52.45 | 52.49 | 138,339 | -0.37(-0.71%) |
Apr 12, 2012 | 52.23 | 52.90 | 51.99 | 52.87 | 242,081 | +1.48(+2.87%) |
Apr 11, 2012 | 51.52 | 51.61 | 51.29 | 51.39 | 194,847 | +0.30(+0.59%) |
Apr 10, 2012 | 52.06 | 52.10 | 51.00 | 51.09 | 640,940 | -1.37(-2.61%) |
Apr 09, 2012 | 52.55 | 52.65 | 52.18 | 52.46 | 235,494 | -0.50(-0.94%) |
Apr 05, 2012 | 52.82 | 53.02 | 52.37 | 52.96 | 462,423 | -0.49(-0.91%) |
Apr 04, 2012 | 53.50 | 53.50 | 53.03 | 53.44 | 239,006 | -1.10(-2.02%) |
Apr 03, 2012 | 54.60 | 54.71 | 54.25 | 54.54 | 477,457 | +0.40(+0.75%) |
Apr 02, 2012 | 53.57 | 54.38 | 53.46 | 54.14 | 667,720 | +0.64(+1.20%) |
Mar 30, 2012 | 53.52 | 53.73 | 53.27 | 53.50 | 581,733 | -0.21(-0.40%) |
Mar 29, 2012 | 53.65 | 53.91 | 53.40 | 53.71 | 648,039 | +0.09(+0.16%) |
Mar 28, 2012 | 53.83 | 53.93 | 53.38 | 53.63 | 381,574 | -0.29(-0.53%) |
Mar 27, 2012 | 54.31 | 54.34 | 53.88 | 53.91 | 258,367 | -0.10(-0.18%) |
Mar 26, 2012 | 53.66 | 54.02 | 53.60 | 54.01 | 334,898 | +0.26(+0.48%) |
Mar 23, 2012 | 53.61 | 53.80 | 53.35 | 53.75 | 512,764 | +0.39(+0.73%) |
Mar 22, 2012 | 53.30 | 53.43 | 53.11 | 53.36 | 603,567 | -0.68(-1.25%) |
Mar 21, 2012 | 54.13 | 54.32 | 54.04 | 54.04 | 237,714 | +0.22(+0.41%) |
Mar 20, 2012 | 53.99 | 53.99 | 53.66 | 53.82 | 242,103 | -0.34(-0.62%) |
Mar 19, 2012 | 53.89 | 54.32 | 53.84 | 54.15 | 300,767 | +0.46(+0.85%) |
Mar 16, 2012 | 53.52 | 53.82 | 53.52 | 53.70 | 291,420 | +0.85(+1.61%) |
Mar 15, 2012 | 52.65 | 52.91 | 52.51 | 52.85 | 378,125 | +0.76(+1.47%) |
Mar 14, 2012 | 52.50 | 52.53 | 51.99 | 52.08 | 376,820 | -0.49(-0.94%) |
Mar 13, 2012 | 52.16 | 52.66 | 51.95 | 52.57 | 320,514 | +0.85(+1.65%) |
Mar 12, 2012 | 51.82 | 51.92 | 51.55 | 51.72 | 238,338 | -0.97(-1.84%) |
Mar 09, 2012 | 52.51 | 52.86 | 52.35 | 52.69 | 394,200 | -0.36(-0.68%) |
Mar 08, 2012 | 52.95 | 53.17 | 52.78 | 53.05 | 281,639 | +1.12(+2.17%) |
Mar 07, 2012 | 51.66 | 52.04 | 51.66 | 51.93 | 216,950 | +0.48(+0.93%) |
Mar 06, 2012 | 51.64 | 51.66 | 51.22 | 51.45 | 781,228 | -0.87(-1.67%) |
Mar 05, 2012 | 52.66 | 52.66 | 52.21 | 52.32 | 532,412 | -0.56(-1.06%) |
Mar 02, 2012 | 52.93 | 53.06 | 52.68 | 52.88 | 1,060,315 | -0.49(-0.92%) |
Mar 01, 2012 | 52.96 | 53.40 | 52.85 | 53.38 | 863,944 | +0.63(+1.20%) |
Feb 29, 2012 | 53.21 | 53.36 | 52.71 | 52.74 | 568,243 | +0.21(+0.41%) |
Feb 28, 2012 | 52.23 | 52.55 | 52.14 | 52.53 | 272,206 | +0.52(+1.00%) |
Feb 27, 2012 | 51.71 | 52.04 | 51.41 | 52.01 | 633,958 | -0.62(-1.17%) |
Feb 24, 2012 | 52.40 | 52.63 | 52.39 | 52.63 | 153,174 | +0.50(+0.96%) |
Feb 23, 2012 | 51.96 | 52.16 | 51.77 | 52.13 | 247,002 | +0.66(+1.29%) |
Feb 22, 2012 | 51.44 | 51.55 | 51.27 | 51.46 | 169,821 | +0.18(+0.34%) |
Feb 21, 2012 | 51.32 | 51.42 | 51.08 | 51.29 | 127,105 | +0.44(+0.87%) |
Feb 17, 2012 | 50.80 | 51.03 | 50.63 | 50.85 | 126,912 | +0.29(+0.57%) |
Feb 16, 2012 | 50.11 | 50.62 | 50.01 | 50.56 | 235,845 | +0.48(+0.95%) |
Feb 15, 2012 | 50.69 | 50.69 | 50.03 | 50.08 | 220,609 | +0.58(+1.17%) |
Feb 14, 2012 | 49.52 | 49.57 | 49.19 | 49.50 | 458,475 | -0.34(-0.68%) |
Feb 13, 2012 | 50.03 | 50.03 | 49.55 | 49.84 | 187,674 | +0.52(+1.06%) |
Feb 10, 2012 | 49.33 | 49.47 | 49.11 | 49.32 | 168,847 | -0.51(-1.03%) |
Feb 09, 2012 | 49.96 | 49.99 | 49.70 | 49.83 | 163,226 | -0.09(-0.18%) |
Feb 08, 2012 | 49.65 | 49.95 | 49.60 | 49.92 | 241,663 | +0.93(+1.89%) |
Feb 07, 2012 | 48.77 | 49.13 | 48.63 | 48.99 | 237,724 | +0.25(+0.51%) |
Feb 06, 2012 | 48.74 | 48.80 | 48.57 | 48.74 | 245,900 | -0.46(-0.94%) |
Feb 03, 2012 | 48.88 | 49.24 | 48.88 | 49.21 | 376,116 | +0.57(+1.16%) |
Feb 02, 2012 | 48.30 | 48.88 | 48.30 | 48.64 | 440,340 | +0.09(+0.18%) |
Feb 01, 2012 | 48.28 | 48.67 | 48.16 | 48.55 | 711,378 | +0.80(+1.68%) |
Jan 31, 2012 | 47.78 | 47.97 | 47.47 | 47.75 | 481,965 | +0.49(+1.03%) |
Jan 30, 2012 | 46.91 | 47.28 | 46.80 | 47.27 | 307,136 | -0.12(-0.26%) |
Jan 27, 2012 | 46.71 | 47.49 | 46.71 | 47.39 | 540,437 | +1.02(+2.20%) |
Jan 26, 2012 | 46.98 | 46.98 | 46.17 | 46.37 | 412,871 | +0.06(+0.13%) |
Jan 25, 2012 | 45.56 | 46.35 | 45.10 | 46.31 | 770,049 | +0.32(+0.69%) |
Jan 24, 2012 | 46.24 | 46.24 | 45.84 | 46.00 | 724,376 | -0.25(-0.54%) |
Jan 23, 2012 | 46.14 | 46.58 | 46.14 | 46.25 | 266,212 | +0.54(+1.17%) |
Jan 20, 2012 | 45.85 | 45.86 | 45.64 | 45.71 | 204,258 | -0.21(-0.46%) |
Jan 19, 2012 | 45.69 | 46.03 | 45.58 | 45.92 | 341,036 | +0.48(+1.05%) |
Jan 18, 2012 | 44.80 | 45.49 | 44.80 | 45.44 | 193,761 | +0.57(+1.26%) |
Jan 17, 2012 | 45.06 | 45.19 | 44.69 | 44.88 | 193,394 | +0.48(+1.08%) |
Jan 13, 2012 | 44.36 | 44.46 | 44.06 | 44.40 | 96,158 | -0.73(-1.61%) |
Jan 12, 2012 | 44.95 | 45.20 | 44.88 | 45.13 | 132,046 | +0.21(+0.46%) |
Jan 11, 2012 | 44.81 | 45.06 | 44.62 | 44.92 | 187,702 | -0.43(-0.94%) |
Jan 10, 2012 | 45.20 | 45.39 | 45.15 | 45.35 | 134,776 | +0.73(+1.65%) |
Jan 09, 2012 | 44.51 | 44.73 | 44.42 | 44.61 | 240,421 | +0.46(+1.05%) |
Jan 06, 2012 | 44.25 | 44.36 | 44.06 | 44.15 | 135,392 | -0.35(-0.79%) |
Jan 05, 2012 | 44.33 | 44.70 | 44.21 | 44.50 | 429,766 | -0.21(-0.46%) |
Jan 04, 2012 | 44.62 | 44.88 | 44.56 | 44.71 | 236,591 | +0.53(+1.20%) |
Dec 30, 2011 | 44.00 | 44.28 | 43.99 | 44.18 | 99,344 | +0.13(+0.30%) |
Dec 29, 2011 | 43.92 | 44.13 | 43.70 | 44.05 | 97,984 | +0.36(+0.82%) |
Dec 28, 2011 | 44.17 | 44.21 | 43.67 | 43.69 | 117,435 | -0.68(-1.52%) |
Dec 27, 2011 | 44.28 | 44.47 | 44.10 | 44.36 | 118,052 | -0.87(-1.93%) |
Dec 23, 2011 | 45.04 | 45.24 | 44.78 | 45.24 | 131,641 | -0.08(-0.18%) |
Dec 21, 2011 | 45.29 | 45.32 | 44.82 | 45.32 | 113,382 | -0.25(-0.55%) |
Dec 20, 2011 | 45.02 | 45.60 | 45.02 | 45.57 | 271,342 | +1.43(+3.24%) |
Dec 19, 2011 | 44.49 | 44.82 | 44.00 | 44.14 | 143,278 | -0.35(-0.78%) |
Dec 16, 2011 | 44.53 | 44.84 | 44.39 | 44.49 | 142,473 | +0.48(+1.09%) |
Dec 15, 2011 | 44.26 | 44.50 | 43.92 | 44.01 | 218,477 | +0.19(+0.43%) |
Dec 14, 2011 | 44.22 | 44.36 | 43.77 | 43.82 | 212,518 | -0.63(-1.42%) |
Dec 13, 2011 | 44.84 | 45.04 | 44.27 | 44.45 | 740,767 | -0.05(-0.11%) |
Dec 12, 2011 | 44.92 | 45.13 | 44.33 | 44.50 | 614,944 | -1.17(-2.56%) |
Dec 09, 2011 | 45.25 | 46.03 | 45.23 | 45.67 | 234,206 | +0.60(+1.34%) |
Dec 08, 2011 | 45.90 | 46.16 | 44.94 | 45.07 | 608,076 | -1.15(-2.50%) |
Dec 07, 2011 | 45.65 | 46.46 | 45.63 | 46.22 | 372,520 | +0.87(+1.92%) |
Dec 06, 2011 | 45.53 | 45.74 | 45.24 | 45.35 | 289,791 | +0.06(+0.13%) |
Dec 05, 2011 | 45.37 | 45.37 | 44.88 | 45.29 | 383,356 | +0.57(+1.27%) |
Dec 02, 2011 | 45.00 | 45.40 | 44.68 | 44.73 | 237,196 | +0.41(+0.93%) |
Dec 01, 2011 | 44.50 | 44.80 | 44.28 | 44.31 | 513,427 | -0.38(-0.86%) |
Nov 30, 2011 | 44.34 | 44.97 | 44.21 | 44.70 | 717,399 | +2.66(+6.32%) |
Nov 29, 2011 | 42.62 | 42.68 | 42.00 | 42.04 | 353,916 | -0.31(-0.74%) |
Nov 28, 2011 | 42.28 | 42.65 | 42.09 | 42.36 | 326,272 | +1.07(+2.60%) |
Nov 25, 2011 | 41.35 | 41.77 | 41.28 | 41.28 | 176,967 | -0.01(-0.04%) |
Nov 23, 2011 | 41.64 | 41.86 | 41.19 | 41.30 | 213,290 | -0.47(-1.13%) |
Nov 22, 2011 | 41.83 | 42.07 | 41.54 | 41.77 | 220,149 | +0.38(+0.91%) |
Nov 21, 2011 | 41.80 | 41.95 | 41.04 | 41.39 | 254,597 | -1.28(-3.01%) |
Nov 18, 2011 | 42.82 | 42.82 | 42.34 | 42.68 | 245,245 | +0.02(+0.05%) |
Nov 17, 2011 | 43.34 | 43.56 | 42.41 | 42.65 | 516,944 | -0.96(-2.21%) |
Nov 16, 2011 | 43.45 | 44.21 | 43.45 | 43.62 | 438,131 | -0.23(-0.53%) |
Nov 15, 2011 | 43.37 | 43.92 | 43.19 | 43.85 | 146,972 | +0.75(+1.75%) |
Nov 14, 2011 | 43.17 | 43.55 | 42.96 | 43.10 | 252,717 | -0.27(-0.62%) |
Nov 11, 2011 | 43.02 | 43.46 | 42.88 | 43.36 | 108,891 | +0.77(+1.81%) |
Nov 10, 2011 | 42.99 | 43.19 | 42.45 | 42.60 | 209,431 | +0.65(+1.54%) |
Nov 09, 2011 | 42.77 | 42.91 | 41.72 | 41.95 | 279,961 | -2.49(-5.60%) |
Nov 08, 2011 | 43.81 | 44.44 | 43.58 | 44.44 | 226,758 | +1.26(+2.91%) |
Nov 07, 2011 | 42.86 | 43.31 | 42.67 | 43.18 | 173,444 | +0.54(+1.28%) |
Nov 04, 2011 | 42.60 | 42.68 | 42.05 | 42.64 | 146,537 | -0.97(-2.21%) |
Nov 03, 2011 | 43.07 | 43.64 | 42.69 | 43.60 | 123,482 | +0.69(+1.61%) |
Nov 02, 2011 | 43.01 | 43.07 | 42.53 | 42.91 | 275,062 | +1.28(+3.07%) |
Nov 01, 2011 | 41.83 | 42.04 | 41.46 | 41.64 | 504,719 | -1.10(-2.56%) |
Oct 31, 2011 | 43.87 | 43.92 | 42.65 | 42.73 | 742,284 | -1.28(-2.92%) |
Oct 28, 2011 | 44.09 | 44.53 | 43.84 | 44.02 | 260,393 | -0.59(-1.33%) |
Oct 27, 2011 | 43.49 | 44.93 | 43.28 | 44.61 | 494,289 | +2.63(+6.27%) |
Oct 26, 2011 | 41.98 | 42.08 | 41.35 | 41.98 | 225,586 | +0.63(+1.53%) |
Oct 25, 2011 | 41.88 | 41.99 | 41.30 | 41.35 | 290,492 | -0.96(-2.26%) |
Oct 24, 2011 | 41.33 | 42.57 | 41.20 | 42.31 | 266,744 | +1.24(+3.02%) |
Oct 21, 2011 | 40.68 | 41.09 | 40.55 | 41.06 | 263,326 | +1.63(+4.12%) |
Oct 20, 2011 | 40.15 | 40.15 | 38.89 | 39.44 | 661,325 | -1.41(-3.45%) |
Oct 19, 2011 | 41.36 | 41.66 | 40.80 | 40.85 | 252,776 | -2.28(-5.28%) |
Oct 18, 2011 | 42.18 | 43.27 | 41.62 | 43.12 | 479,154 | +1.17(+2.78%) |
Oct 17, 2011 | 42.72 | 43.07 | 41.89 | 41.96 | 249,799 | -0.69(-1.62%) |
Oct 14, 2011 | 42.32 | 42.72 | 42.23 | 42.65 | 158,695 | +1.49(+3.61%) |
Oct 13, 2011 | 41.30 | 41.30 | 40.63 | 41.16 | 215,644 | -1.17(-2.76%) |
Oct 12, 2011 | 42.12 | 42.88 | 41.97 | 42.33 | 354,049 | +0.49(+1.16%) |
Oct 11, 2011 | 41.38 | 42.17 | 41.33 | 41.84 | 183,473 | +0.58(+1.41%) |
Oct 10, 2011 | 40.58 | 41.29 | 40.29 | 41.26 | 174,227 | +1.64(+4.14%) |
Oct 07, 2011 | 40.36 | 40.36 | 39.27 | 39.62 | 453,692 | -0.39(-0.98%) |
Oct 06, 2011 | 39.48 | 40.03 | 39.43 | 40.01 | 666,240 | +2.05(+5.41%) |
Oct 05, 2011 | 37.12 | 38.08 | 36.80 | 37.96 | 463,561 | +0.83(+2.23%) |
Oct 04, 2011 | 36.51 | 37.20 | 35.86 | 37.13 | 1,175,689 | +0.56(+1.53%) |
Oct 03, 2011 | 36.91 | 37.30 | 36.44 | 36.57 | 1,037,287 | -2.05(-5.32%) |
Sep 30, 2011 | 39.58 | 39.61 | 38.43 | 38.63 | 648,539 | -1.19(-2.99%) |
Sep 29, 2011 | 40.28 | 40.28 | 39.24 | 39.82 | 281,511 | +0.14(+0.35%) |
Sep 28, 2011 | 40.61 | 40.64 | 39.56 | 39.68 | 480,983 | -1.62(-3.92%) |
Sep 27, 2011 | 41.45 | 42.16 | 41.07 | 41.30 | 1,639,982 | +1.65(+4.15%) |
Sep 26, 2011 | 39.18 | 39.71 | 38.54 | 39.65 | 697,522 | -1.70(-4.11%) |
Sep 23, 2011 | 41.07 | 41.62 | 40.67 | 41.35 | 602,231 | -0.86(-2.03%) |
Sep 22, 2011 | 42.62 | 42.94 | 41.65 | 42.20 | 696,451 | -1.84(-4.18%) |
Sep 21, 2011 | 44.99 | 45.16 | 44.05 | 44.05 | 209,064 | -1.12(-2.49%) |
Sep 20, 2011 | 45.19 | 45.59 | 44.92 | 45.17 | 261,611 | +0.54(+1.22%) |
Sep 19, 2011 | 44.54 | 44.82 | 44.30 | 44.63 | 176,230 | -1.31(-2.84%) |
Sep 16, 2011 | 45.83 | 45.99 | 45.50 | 45.93 | 228,274 | -0.08(-0.17%) |
Sep 15, 2011 | 45.89 | 46.22 | 45.68 | 46.01 | 322,264 | +0.58(+1.28%) |
Sep 14, 2011 | 45.56 | 45.69 | 44.89 | 45.43 | 504,433 | -0.70(-1.51%) |
Sep 13, 2011 | 46.01 | 46.15 | 45.56 | 46.13 | 218,401 | -0.33(-0.72%) |
Sep 12, 2011 | 46.19 | 46.47 | 45.64 | 46.46 | 695,847 | -0.20(-0.44%) |
Sep 09, 2011 | 47.18 | 47.28 | 46.51 | 46.67 | 359,317 | -0.90(-1.89%) |
Sep 08, 2011 | 47.93 | 48.30 | 47.49 | 47.57 | 322,993 | -1.01(-2.08%) |
Sep 07, 2011 | 48.07 | 48.60 | 48.03 | 48.57 | 344,606 | +1.02(+2.14%) |
Sep 06, 2011 | 46.82 | 47.67 | 46.80 | 47.56 | 324,213 | +0.15(+0.32%) |
Sep 02, 2011 | 47.77 | 47.94 | 47.29 | 47.41 | 319,487 | -0.82(-1.70%) |
Sep 01, 2011 | 47.99 | 48.42 | 47.95 | 48.23 | 525,614 | +0.11(+0.23%) |
Aug 31, 2011 | 47.96 | 48.56 | 47.77 | 48.12 | 853,084 | +1.01(+2.14%) |
Aug 30, 2011 | 46.87 | 47.25 | 46.61 | 47.11 | 334,342 | -0.70(-1.47%) |
Aug 29, 2011 | 47.45 | 47.87 | 47.43 | 47.81 | 349,515 | +1.00(+2.14%) |
Aug 26, 2011 | 46.11 | 46.82 | 45.69 | 46.81 | 379,275 | +1.72(+3.81%) |
Aug 25, 2011 | 46.06 | 46.28 | 44.99 | 45.09 | 585,416 | -2.21(-4.68%) |
Aug 24, 2011 | 47.14 | 47.44 | 46.61 | 47.30 | 270,549 | -0.69(-1.44%) |
Aug 23, 2011 | 47.41 | 48.02 | 47.04 | 47.99 | 290,884 | +0.16(+0.33%) |
Aug 22, 2011 | 48.35 | 48.61 | 47.69 | 47.83 | 242,439 | -0.14(-0.29%) |
Aug 19, 2011 | 47.82 | 48.94 | 47.82 | 47.97 | 537,546 | -0.21(-0.44%) |
Aug 18, 2011 | 48.78 | 49.00 | 47.78 | 48.18 | 534,497 | -1.32(-2.67%) |
Aug 17, 2011 | 49.27 | 49.85 | 49.27 | 49.50 | 328,506 | +0.67(+1.37%) |
Aug 16, 2011 | 48.67 | 49.07 | 48.32 | 48.83 | 651,275 | -0.76(-1.54%) |
Aug 15, 2011 | 48.91 | 49.60 | 48.63 | 49.60 | 592,815 | +1.52(+3.15%) |
Aug 12, 2011 | 48.41 | 48.49 | 47.81 | 48.08 | 278,140 | -0.07(-0.15%) |
Aug 11, 2011 | 46.85 | 48.76 | 46.85 | 48.15 | 250,098 | +2.04(+4.42%) |
Aug 10, 2011 | 46.89 | 47.20 | 46.08 | 46.11 | 496,657 | -1.90(-3.96%) |
Aug 09, 2011 | 48.66 | 48.16 | 45.93 | 48.02 | 765,549 | +1.77(+3.83%) |
Aug 08, 2011 | 47.95 | 48.36 | 46.00 | 46.24 | 1,058,204 | -2.60(-5.33%) |
Aug 05, 2011 | 49.34 | 49.65 | 47.69 | 48.85 | 515,122 | -0.48(-0.97%) |
Aug 04, 2011 | 50.29 | 50.37 | 49.26 | 49.33 | 608,614 | -1.96(-3.82%) |
Aug 03, 2011 | 51.24 | 51.42 | 50.55 | 51.29 | 470,720 | +0.17(+0.34%) |
Aug 02, 2011 | 51.93 | 52.14 | 51.07 | 51.11 | 392,653 | -1.12(-2.15%) |
Aug 01, 2011 | 52.54 | 52.62 | 51.60 | 52.24 | 440,428 | +0.13(+0.25%) |
Jul 29, 2011 | 51.51 | 52.24 | 51.37 | 52.11 | 739,843 | +0.19(+0.36%) |
Jul 28, 2011 | 51.85 | 52.17 | 51.74 | 51.92 | 271,993 | +0.75(+1.46%) |
Jul 27, 2011 | 51.66 | 51.72 | 51.00 | 51.17 | 375,608 | -0.47(-0.91%) |
Jul 26, 2011 | 51.52 | 51.81 | 51.21 | 51.64 | 455,234 | -0.13(-0.25%) |
Jul 25, 2011 | 51.56 | 51.99 | 51.56 | 51.77 | 290,101 | +0.31(+0.61%) |
Jul 22, 2011 | 51.47 | 51.51 | 51.29 | 51.46 | 292,950 | +0.49(+0.97%) |
Jul 21, 2011 | 50.55 | 51.05 | 50.47 | 50.97 | 413,802 | +0.68(+1.36%) |
Jul 20, 2011 | 50.10 | 50.34 | 50.02 | 50.29 | 272,821 | -0.06(-0.12%) |
Jul 19, 2011 | 49.89 | 50.48 | 49.89 | 50.34 | 509,369 | +1.51(+3.09%) |
Jul 18, 2011 | 48.81 | 48.90 | 48.49 | 48.83 | 166,378 | +0.27(+0.55%) |
Jul 15, 2011 | 48.41 | 48.61 | 48.27 | 48.57 | 135,124 | +0.42(+0.87%) |
Jul 14, 2011 | 48.64 | 48.81 | 48.13 | 48.15 | 193,077 | -0.14(-0.29%) |
Jul 13, 2011 | 48.22 | 48.78 | 48.17 | 48.28 | 327,263 | +0.67(+1.40%) |
Jul 12, 2011 | 47.32 | 47.90 | 47.32 | 47.62 | 179,892 | -0.18(-0.38%) |
Jul 11, 2011 | 48.25 | 48.37 | 47.77 | 47.80 | 193,416 | -1.18(-2.41%) |
Jul 08, 2011 | 48.78 | 48.98 | 48.51 | 48.98 | 284,316 | -0.17(-0.34%) |
Jul 07, 2011 | 48.50 | 49.28 | 48.50 | 49.15 | 404,691 | +1.16(+2.42%) |
Jul 06, 2011 | 47.99 | 47.99 | 47.57 | 47.99 | 238,397 | -0.63(-1.30%) |
Jul 05, 2011 | 48.61 | 48.73 | 48.30 | 48.62 | 463,513 | +2.35(+5.08%) |
Jul 01, 2011 | 46.24 | 46.55 | 46.14 | 46.27 | 504,622 | +0.17(+0.38%) |
Jun 30, 2011 | 46.01 | 46.32 | 45.92 | 46.09 | 467,934 | +0.60(+1.32%) |
Jun 29, 2011 | 45.32 | 45.69 | 45.27 | 45.49 | 506,943 | +0.64(+1.42%) |
Jun 28, 2011 | 44.45 | 44.85 | 44.29 | 44.85 | 372,269 | +0.59(+1.33%) |
Jun 27, 2011 | 43.95 | 44.34 | 43.83 | 44.26 | 196,495 | -0.15(-0.33%) |
Jun 24, 2011 | 44.90 | 44.90 | 44.31 | 44.41 | 128,949 | -0.46(-1.02%) |
Jun 23, 2011 | 44.33 | 44.87 | 44.12 | 44.87 | 356,038 | -0.26(-0.58%) |
Jun 22, 2011 | 45.34 | 45.48 | 45.13 | 45.13 | 80,722 | -0.66(-1.44%) |
Jun 21, 2011 | 45.22 | 45.79 | 45.22 | 45.79 | 145,427 | +1.19(+2.66%) |
Jun 20, 2011 | 44.59 | 44.67 | 44.54 | 44.60 | 221,210 | -0.18(-0.40%) |
Jun 17, 2011 | 45.15 | 45.26 | 44.70 | 44.78 | 302,614 | -0.16(-0.35%) |
Jun 16, 2011 | 44.95 | 45.17 | 44.56 | 44.94 | 307,628 | +0.01(+0.02%) |
Jun 15, 2011 | 45.33 | 45.44 | 44.84 | 44.93 | 236,609 | -0.91(-1.99%) |
Jun 14, 2011 | 45.64 | 46.16 | 45.64 | 45.84 | 249,091 | +1.11(+2.47%) |
Jun 13, 2011 | 44.75 | 44.93 | 44.60 | 44.74 | 337,292 | +0.04(+0.08%) |
Jun 10, 2011 | 44.90 | 45.07 | 44.57 | 44.70 | 585,303 | -0.26(-0.57%) |
Jun 09, 2011 | 44.84 | 45.22 | 44.68 | 44.96 | 469,208 | +0.49(+1.09%) |
Jun 08, 2011 | 45.17 | 45.17 | 44.42 | 44.47 | 809,074 | -1.37(-2.99%) |
Jun 07, 2011 | 46.13 | 46.16 | 45.79 | 45.84 | 304,610 | -0.41(-0.88%) |
Jun 06, 2011 | 46.59 | 46.67 | 46.12 | 46.25 | 362,250 | -0.71(-1.51%) |
Jun 03, 2011 | 46.93 | 47.07 | 46.75 | 46.96 | 376,549 | -0.60(-1.26%) |
May 24, 2011 | 47.78 | 47.84 | 47.49 | 47.56 | 319,667 | +0.31(+0.65%) |
May 23, 2011 | 47.45 | 47.45 | 46.88 | 47.25 | 405,318 | -0.90(-1.87%) |
May 20, 2011 | 48.36 | 48.44 | 47.95 | 48.15 | 292,908 | -0.57(-1.17%) |
May 19, 2011 | 48.85 | 48.85 | 48.42 | 48.72 | 147,366 | -0.23(-0.47%) |
May 18, 2011 | 48.71 | 49.05 | 48.52 | 48.95 | 270,686 | +0.38(+0.78%) |
May 17, 2011 | 48.49 | 48.61 | 48.10 | 48.57 | 234,756 | +0.09(+0.18%) |
May 16, 2011 | 48.57 | 48.96 | 48.39 | 48.49 | 154,601 | -0.19(-0.38%) |
May 13, 2011 | 49.29 | 49.35 | 48.42 | 48.67 | 214,955 | -1.22(-2.45%) |
May 12, 2011 | 49.27 | 49.98 | 49.16 | 49.89 | 333,649 | +0.13(+0.26%) |
May 11, 2011 | 50.14 | 50.14 | 49.45 | 49.76 | 345,519 | +0.13(+0.26%) |
May 10, 2011 | 49.63 | 49.80 | 49.26 | 49.64 | 1,200,566 | +0.96(+1.98%) |
May 09, 2011 | 48.43 | 48.83 | 48.43 | 48.67 | 256,466 | +1.12(+2.36%) |
May 06, 2011 | 47.79 | 48.26 | 47.42 | 47.55 | 402,787 | -0.42(-0.88%) |
May 05, 2011 | 48.42 | 48.50 | 47.77 | 47.97 | 341,240 | -0.63(-1.29%) |
May 04, 2011 | 49.03 | 49.06 | 48.32 | 48.60 | 378,410 | -0.30(-0.61%) |
May 03, 2011 | 49.24 | 49.36 | 48.55 | 48.90 | 977,889 | -2.12(-4.16%) |