Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 56.94 | 56.95 | 56.36 | 56.47 | 276,949 | -0.37(-0.65%) |
Apr 27, 2012 | 56.83 | 57.36 | 56.56 | 56.84 | 436,841 | +0.28(+0.49%) |
Apr 26, 2012 | 56.03 | 56.76 | 55.93 | 56.56 | 144,795 | +0.41(+0.74%) |
Apr 25, 2012 | 56.02 | 56.63 | 56.01 | 56.15 | 233,398 | +0.34(+0.61%) |
Apr 24, 2012 | 55.25 | 56.38 | 55.08 | 55.81 | 405,466 | +0.50(+0.90%) |
Apr 23, 2012 | 55.60 | 55.61 | 54.46 | 55.31 | 382,401 | -0.96(-1.70%) |
Apr 20, 2012 | 56.34 | 57.10 | 56.14 | 56.27 | 294,855 | +0.05(+0.10%) |
Apr 19, 2012 | 56.11 | 56.40 | 55.57 | 56.21 | 370,287 | +0.23(+0.42%) |
Apr 18, 2012 | 55.16 | 56.31 | 55.15 | 55.98 | 408,119 | +0.63(+1.14%) |
Apr 17, 2012 | 54.82 | 55.88 | 54.82 | 55.35 | 229,084 | +0.82(+1.50%) |
Apr 16, 2012 | 54.58 | 54.81 | 54.01 | 54.53 | 201,804 | +0.17(+0.31%) |
Apr 13, 2012 | 55.19 | 55.60 | 54.34 | 54.36 | 159,738 | -0.88(-1.60%) |
Apr 12, 2012 | 54.53 | 55.60 | 54.53 | 55.24 | 282,834 | +0.66(+1.21%) |
Apr 11, 2012 | 54.88 | 55.03 | 54.16 | 54.58 | 199,051 | +0.15(+0.28%) |
Apr 10, 2012 | 55.17 | 55.43 | 54.32 | 54.43 | 317,026 | -0.71(-1.29%) |
Apr 09, 2012 | 55.06 | 55.25 | 54.50 | 55.14 | 146,398 | -0.61(-1.10%) |
Apr 05, 2012 | 55.51 | 55.87 | 55.28 | 55.75 | 175,004 | +0.17(+0.31%) |
Apr 04, 2012 | 56.08 | 56.18 | 55.30 | 55.58 | 401,433 | -0.92(-1.63%) |
Apr 03, 2012 | 55.01 | 56.83 | 55.01 | 56.50 | 302,401 | +1.32(+2.38%) |
Apr 02, 2012 | 55.04 | 55.78 | 55.04 | 55.19 | 246,114 | +0.08(+0.15%) |
Mar 30, 2012 | 55.42 | 55.58 | 55.10 | 55.10 | 156,083 | -0.19(-0.34%) |
Mar 29, 2012 | 55.53 | 55.79 | 55.01 | 55.29 | 130,435 | -0.61(-1.10%) |
Mar 28, 2012 | 55.71 | 55.91 | 55.44 | 55.91 | 359,020 | +0.29(+0.52%) |
Mar 27, 2012 | 54.51 | 55.80 | 54.51 | 55.62 | 306,912 | +0.94(+1.71%) |
Mar 26, 2012 | 53.88 | 54.68 | 53.80 | 54.68 | 138,038 | +1.23(+2.29%) |
Mar 23, 2012 | 53.48 | 53.55 | 52.98 | 53.46 | 62,497 | +0.17(+0.32%) |
Mar 22, 2012 | 53.37 | 53.47 | 52.88 | 53.28 | 122,003 | -0.32(-0.59%) |
Mar 21, 2012 | 53.95 | 53.96 | 53.28 | 53.60 | 117,659 | -0.32(-0.58%) |
Mar 20, 2012 | 54.19 | 54.33 | 53.85 | 53.91 | 132,043 | -0.44(-0.81%) |
Mar 19, 2012 | 54.44 | 54.62 | 53.94 | 54.36 | 139,862 | -0.04(-0.07%) |
Mar 16, 2012 | 54.73 | 54.73 | 54.35 | 54.39 | 250,643 | +0.01(+0.02%) |
Mar 15, 2012 | 53.21 | 54.46 | 53.01 | 54.38 | 250,854 | +1.14(+2.13%) |
Mar 14, 2012 | 53.79 | 53.84 | 53.03 | 53.25 | 148,608 | -0.65(-1.20%) |
Mar 13, 2012 | 53.23 | 53.90 | 53.11 | 53.90 | 170,826 | +0.99(+1.87%) |
Mar 12, 2012 | 53.60 | 53.74 | 52.81 | 52.91 | 148,306 | -0.64(-1.19%) |
Mar 09, 2012 | 52.78 | 54.27 | 52.74 | 53.55 | 184,318 | +0.72(+1.36%) |
Mar 08, 2012 | 52.58 | 53.00 | 52.27 | 52.82 | 97,232 | +0.55(+1.05%) |
Mar 07, 2012 | 52.54 | 52.58 | 52.13 | 52.27 | 131,171 | -0.05(-0.10%) |
Mar 06, 2012 | 52.60 | 52.71 | 52.07 | 52.33 | 263,596 | -0.72(-1.36%) |
Mar 05, 2012 | 52.69 | 53.22 | 52.63 | 53.05 | 200,026 | +0.36(+0.68%) |
Mar 02, 2012 | 52.88 | 52.91 | 52.07 | 52.69 | 255,133 | -0.23(-0.44%) |
Mar 01, 2012 | 53.14 | 53.34 | 52.64 | 52.92 | 342,278 | -0.18(-0.34%) |
Feb 29, 2012 | 53.61 | 53.94 | 52.86 | 53.10 | 250,521 | -0.43(-0.80%) |
Feb 28, 2012 | 53.75 | 54.07 | 53.18 | 53.53 | 186,221 | -0.25(-0.47%) |
Feb 27, 2012 | 53.88 | 53.93 | 52.79 | 53.78 | 292,012 | -0.52(-0.96%) |
Feb 24, 2012 | 53.21 | 54.35 | 52.73 | 54.30 | 532,840 | +0.99(+1.87%) |
Feb 23, 2012 | 54.59 | 54.59 | 52.61 | 53.31 | 1,064,478 | -2.55(-4.57%) |
Feb 22, 2012 | 55.70 | 56.27 | 55.51 | 55.86 | 382,042 | -0.07(-0.13%) |
Feb 21, 2012 | 56.56 | 56.56 | 55.43 | 55.94 | 122,357 | -0.45(-0.79%) |
Feb 17, 2012 | 57.24 | 57.24 | 56.00 | 56.38 | 216,881 | -0.56(-0.99%) |
Feb 16, 2012 | 56.26 | 57.26 | 56.16 | 56.95 | 133,719 | +0.69(+1.23%) |
Feb 15, 2012 | 56.45 | 56.88 | 55.81 | 56.26 | 185,758 | -0.05(-0.10%) |
Feb 14, 2012 | 55.71 | 56.37 | 55.65 | 56.31 | 193,907 | +0.36(+0.64%) |
Feb 13, 2012 | 55.85 | 56.02 | 55.65 | 55.95 | 125,146 | +0.54(+0.97%) |
Feb 10, 2012 | 55.16 | 55.58 | 54.90 | 55.42 | 98,809 | -0.12(-0.21%) |
Feb 09, 2012 | 55.57 | 55.61 | 55.01 | 55.53 | 115,542 | +0.17(+0.31%) |
Feb 08, 2012 | 55.85 | 55.85 | 55.16 | 55.36 | 122,857 | -0.32(-0.58%) |
Feb 07, 2012 | 55.61 | 56.02 | 55.24 | 55.68 | 166,123 | -0.10(-0.18%) |
Feb 06, 2012 | 55.79 | 56.18 | 55.60 | 55.78 | 93,568 | -0.26(-0.46%) |
Feb 03, 2012 | 55.99 | 56.32 | 55.77 | 56.04 | 144,755 | +0.47(+0.84%) |
Feb 02, 2012 | 55.55 | 55.64 | 55.35 | 55.58 | 98,133 | +0.09(+0.16%) |
Feb 01, 2012 | 55.10 | 55.83 | 54.78 | 55.49 | 202,686 | +0.66(+1.21%) |
Jan 31, 2012 | 55.09 | 55.50 | 54.37 | 54.82 | 152,415 | +0.13(+0.23%) |
Jan 30, 2012 | 54.67 | 55.11 | 54.47 | 54.70 | 227,762 | -0.40(-0.73%) |
Jan 27, 2012 | 54.68 | 55.22 | 54.58 | 55.10 | 141,850 | +0.04(+0.07%) |
Jan 26, 2012 | 54.97 | 55.13 | 54.73 | 55.07 | 136,735 | +0.34(+0.62%) |
Jan 25, 2012 | 54.08 | 54.95 | 53.95 | 54.73 | 242,071 | +0.69(+1.28%) |
Jan 24, 2012 | 53.88 | 54.67 | 53.86 | 54.04 | 173,259 | -0.01(-0.02%) |
Jan 23, 2012 | 53.86 | 54.47 | 53.86 | 54.04 | 101,760 | +0.16(+0.30%) |
Jan 20, 2012 | 53.69 | 53.99 | 53.44 | 53.88 | 208,458 | +0.20(+0.37%) |
Jan 19, 2012 | 53.96 | 54.15 | 53.52 | 53.69 | 238,963 | -0.30(-0.55%) |
Jan 18, 2012 | 53.89 | 54.73 | 53.78 | 53.98 | 343,942 | +0.05(+0.10%) |
Jan 17, 2012 | 54.56 | 54.77 | 53.89 | 53.93 | 139,593 | -0.23(-0.43%) |
Jan 13, 2012 | 54.46 | 54.76 | 54.04 | 54.16 | 159,931 | -0.63(-1.14%) |
Jan 12, 2012 | 54.99 | 55.01 | 54.27 | 54.79 | 143,368 | +0.05(+0.10%) |
Jan 11, 2012 | 54.23 | 54.99 | 54.17 | 54.73 | 213,045 | +0.30(+0.56%) |
Jan 10, 2012 | 54.31 | 54.59 | 54.31 | 54.43 | 180,304 | +0.40(+0.75%) |
Jan 09, 2012 | 54.52 | 54.52 | 53.65 | 54.03 | 231,211 | -0.39(-0.71%) |
Jan 06, 2012 | 54.49 | 54.59 | 54.00 | 54.41 | 82,592 | -0.15(-0.28%) |
Jan 05, 2012 | 54.28 | 54.81 | 54.01 | 54.56 | 230,754 | +0.00(+0.00%) |
Jan 04, 2012 | 54.83 | 54.97 | 54.39 | 54.56 | 209,360 | -0.35(-0.64%) |
Dec 30, 2011 | 55.41 | 55.41 | 54.87 | 54.91 | 160,798 | -0.49(-0.89%) |
Dec 29, 2011 | 54.65 | 55.54 | 54.50 | 55.41 | 191,831 | +1.13(+2.08%) |
Dec 28, 2011 | 55.35 | 55.42 | 54.08 | 54.28 | 184,802 | -1.26(-2.27%) |
Dec 27, 2011 | 55.59 | 55.70 | 55.20 | 55.54 | 83,686 | -0.04(-0.06%) |
Dec 23, 2011 | 55.50 | 55.75 | 55.37 | 55.58 | 89,287 | +0.46(+0.83%) |
Dec 21, 2011 | 54.34 | 55.16 | 54.04 | 55.12 | 95,742 | +0.52(+0.95%) |
Dec 20, 2011 | 54.20 | 54.99 | 54.20 | 54.60 | 210,221 | +1.20(+2.25%) |
Dec 19, 2011 | 53.87 | 54.51 | 53.15 | 53.40 | 126,746 | -0.39(-0.72%) |
Dec 16, 2011 | 53.76 | 54.27 | 53.31 | 53.78 | 660,834 | +0.33(+0.62%) |
Dec 15, 2011 | 53.10 | 53.71 | 52.80 | 53.45 | 182,501 | +0.99(+1.90%) |
Dec 14, 2011 | 52.46 | 52.79 | 52.14 | 52.46 | 110,913 | -0.28(-0.53%) |
Dec 13, 2011 | 53.48 | 53.81 | 52.41 | 52.74 | 141,181 | -0.39(-0.74%) |
Dec 12, 2011 | 53.47 | 53.47 | 52.65 | 53.13 | 118,005 | -0.75(-1.40%) |
Dec 09, 2011 | 52.67 | 54.06 | 52.67 | 53.88 | 171,779 | +1.15(+2.17%) |
Dec 08, 2011 | 53.38 | 53.45 | 52.58 | 52.74 | 220,040 | -1.17(-2.18%) |
Dec 07, 2011 | 53.68 | 54.11 | 52.89 | 53.91 | 285,368 | -0.18(-0.33%) |
Dec 06, 2011 | 53.87 | 54.36 | 53.63 | 54.09 | 137,814 | +0.20(+0.37%) |
Dec 05, 2011 | 54.21 | 54.56 | 53.57 | 53.89 | 148,706 | +0.43(+0.80%) |
Dec 02, 2011 | 55.03 | 55.22 | 53.35 | 53.46 | 244,644 | -1.17(-2.15%) |
Dec 01, 2011 | 54.17 | 55.26 | 54.17 | 54.64 | 157,198 | +0.09(+0.16%) |
Nov 30, 2011 | 54.07 | 54.99 | 54.05 | 54.55 | 227,584 | +1.98(+3.77%) |
Nov 29, 2011 | 52.54 | 53.13 | 52.36 | 52.57 | 96,862 | +0.06(+0.12%) |
Nov 28, 2011 | 52.26 | 52.78 | 51.93 | 52.50 | 181,416 | +1.62(+3.19%) |
Nov 25, 2011 | 51.11 | 51.69 | 50.88 | 50.88 | 38,557 | -0.44(-0.86%) |
Nov 23, 2011 | 52.01 | 52.26 | 50.97 | 51.32 | 132,202 | -1.23(-2.34%) |
Nov 22, 2011 | 52.28 | 52.79 | 51.83 | 52.55 | 133,769 | +0.13(+0.26%) |
Nov 21, 2011 | 52.73 | 53.06 | 52.21 | 52.41 | 235,723 | -1.23(-2.29%) |
Nov 18, 2011 | 53.47 | 54.04 | 53.01 | 53.64 | 234,762 | +0.52(+0.98%) |
Nov 17, 2011 | 53.50 | 53.87 | 52.88 | 53.12 | 203,138 | -0.56(-1.05%) |
Nov 16, 2011 | 53.25 | 54.68 | 53.00 | 53.69 | 178,274 | +0.09(+0.17%) |
Nov 15, 2011 | 52.23 | 53.71 | 52.05 | 53.60 | 352,739 | +1.13(+2.15%) |
Nov 14, 2011 | 53.36 | 53.48 | 52.28 | 52.47 | 140,439 | -0.90(-1.70%) |
Nov 11, 2011 | 52.60 | 53.57 | 52.55 | 53.37 | 131,234 | +1.29(+2.48%) |
Nov 10, 2011 | 53.09 | 53.51 | 51.91 | 52.08 | 242,999 | -0.76(-1.44%) |
Nov 09, 2011 | 52.89 | 53.33 | 52.46 | 52.84 | 212,520 | -1.32(-2.43%) |
Nov 08, 2011 | 53.68 | 54.37 | 53.41 | 54.16 | 223,071 | +0.86(+1.62%) |
Nov 07, 2011 | 53.42 | 53.94 | 52.23 | 53.30 | 183,361 | -0.31(-0.58%) |
Nov 04, 2011 | 53.51 | 53.75 | 52.81 | 53.61 | 164,952 | -0.31(-0.58%) |
Nov 03, 2011 | 53.18 | 54.13 | 52.80 | 53.92 | 220,085 | +1.45(+2.77%) |
Nov 02, 2011 | 52.41 | 52.97 | 52.19 | 52.47 | 220,093 | +0.66(+1.27%) |
Nov 01, 2011 | 51.70 | 52.31 | 51.42 | 51.81 | 375,024 | -1.51(-2.84%) |
Oct 31, 2011 | 54.19 | 54.22 | 53.22 | 53.33 | 203,283 | -1.00(-1.84%) |
Oct 28, 2011 | 53.08 | 54.33 | 52.82 | 54.32 | 324,778 | +0.87(+1.63%) |
Oct 27, 2011 | 53.26 | 53.60 | 52.36 | 53.45 | 463,659 | +1.76(+3.41%) |
Oct 26, 2011 | 52.16 | 52.56 | 50.88 | 51.69 | 261,146 | +0.43(+0.83%) |
Oct 25, 2011 | 52.42 | 52.42 | 51.01 | 51.26 | 281,000 | -1.08(-2.06%) |
Oct 24, 2011 | 51.67 | 52.39 | 51.37 | 52.34 | 166,551 | +0.83(+1.61%) |
Oct 21, 2011 | 49.66 | 51.54 | 49.40 | 51.51 | 376,432 | +2.21(+4.48%) |
Oct 20, 2011 | 49.68 | 49.77 | 48.69 | 49.30 | 150,395 | -0.48(-0.97%) |
Oct 19, 2011 | 49.74 | 50.14 | 49.51 | 49.78 | 310,635 | +0.15(+0.31%) |
Oct 18, 2011 | 48.92 | 50.16 | 48.51 | 49.63 | 111,939 | +0.69(+1.40%) |
Oct 17, 2011 | 49.71 | 49.79 | 48.75 | 48.94 | 147,114 | -1.20(-2.40%) |
Oct 14, 2011 | 50.05 | 50.39 | 49.74 | 50.14 | 90,633 | +0.61(+1.22%) |
Oct 13, 2011 | 49.66 | 49.78 | 48.88 | 49.54 | 68,916 | -0.25(-0.50%) |
Oct 12, 2011 | 50.00 | 50.74 | 49.67 | 49.79 | 138,397 | -0.05(-0.11%) |
Oct 11, 2011 | 49.17 | 50.19 | 49.17 | 49.84 | 143,133 | +0.44(+0.88%) |
Oct 10, 2011 | 49.21 | 49.81 | 48.92 | 49.41 | 102,762 | +1.05(+2.17%) |
Oct 07, 2011 | 48.82 | 49.08 | 48.05 | 48.35 | 223,829 | -0.46(-0.95%) |
Oct 06, 2011 | 48.19 | 48.87 | 47.91 | 48.82 | 193,257 | +0.58(+1.20%) |
Oct 05, 2011 | 47.51 | 48.39 | 47.36 | 48.24 | 221,218 | +0.76(+1.59%) |
Oct 04, 2011 | 45.31 | 47.58 | 44.99 | 47.48 | 241,471 | +1.76(+3.86%) |
Oct 03, 2011 | 47.76 | 48.21 | 45.72 | 45.72 | 239,928 | -2.18(-4.56%) |
Sep 30, 2011 | 47.98 | 48.92 | 47.88 | 47.90 | 188,672 | -0.78(-1.61%) |
Sep 29, 2011 | 48.77 | 48.98 | 47.71 | 48.68 | 100,989 | +0.76(+1.58%) |
Sep 28, 2011 | 49.22 | 49.43 | 47.90 | 47.93 | 213,917 | -1.18(-2.41%) |
Sep 27, 2011 | 48.92 | 50.06 | 48.75 | 49.11 | 286,213 | +1.18(+2.47%) |
Sep 26, 2011 | 47.51 | 48.02 | 46.91 | 47.93 | 230,133 | +0.88(+1.87%) |
Sep 23, 2011 | 46.55 | 47.34 | 46.14 | 47.04 | 293,738 | +0.12(+0.25%) |
Sep 22, 2011 | 45.56 | 47.20 | 45.56 | 46.93 | 291,451 | -0.37(-0.79%) |
Sep 21, 2011 | 49.00 | 49.22 | 47.24 | 47.30 | 250,572 | -1.86(-3.79%) |
Sep 20, 2011 | 49.48 | 50.49 | 49.15 | 49.16 | 213,976 | -0.18(-0.36%) |
Sep 19, 2011 | 49.43 | 49.77 | 48.90 | 49.34 | 172,947 | -1.03(-2.05%) |
Sep 16, 2011 | 50.45 | 50.74 | 50.03 | 50.38 | 365,219 | +0.20(+0.39%) |
Sep 15, 2011 | 50.31 | 50.39 | 49.51 | 50.18 | 361,462 | +0.43(+0.86%) |
Sep 14, 2011 | 48.64 | 50.47 | 48.46 | 49.75 | 254,176 | +1.37(+2.84%) |
Sep 13, 2011 | 47.71 | 48.74 | 47.68 | 48.38 | 308,391 | +0.67(+1.40%) |
Sep 12, 2011 | 47.27 | 47.88 | 46.66 | 47.71 | 231,178 | -0.31(-0.65%) |
Sep 09, 2011 | 49.00 | 49.30 | 47.69 | 48.02 | 217,086 | -1.45(-2.93%) |
Sep 08, 2011 | 49.92 | 50.56 | 49.45 | 49.48 | 236,035 | -1.02(-2.03%) |
Sep 07, 2011 | 49.46 | 50.84 | 49.27 | 50.50 | 226,894 | +1.82(+3.73%) |
Sep 06, 2011 | 47.66 | 48.94 | 47.48 | 48.68 | 251,738 | -0.26(-0.53%) |
Sep 02, 2011 | 49.38 | 50.11 | 48.77 | 48.94 | 280,658 | -1.49(-2.95%) |
Sep 01, 2011 | 50.48 | 52.19 | 50.27 | 50.43 | 397,964 | -0.81(-1.58%) |
Aug 31, 2011 | 50.55 | 51.49 | 50.55 | 51.24 | 346,117 | +1.00(+1.99%) |
Aug 30, 2011 | 49.81 | 50.49 | 49.57 | 50.24 | 268,029 | +0.12(+0.25%) |
Aug 29, 2011 | 48.24 | 50.27 | 48.19 | 50.12 | 294,547 | +2.41(+5.04%) |
Aug 26, 2011 | 46.47 | 47.84 | 45.61 | 47.71 | 274,032 | +1.24(+2.66%) |
Aug 25, 2011 | 47.50 | 47.92 | 46.19 | 46.47 | 230,943 | -0.66(-1.40%) |
Aug 24, 2011 | 46.03 | 47.21 | 45.93 | 47.13 | 228,811 | +0.97(+2.10%) |
Aug 23, 2011 | 44.67 | 46.16 | 44.34 | 46.16 | 192,693 | +1.72(+3.87%) |
Aug 22, 2011 | 45.31 | 45.67 | 44.03 | 44.44 | 177,443 | +0.02(+0.04%) |
Aug 19, 2011 | 44.15 | 45.11 | 44.15 | 44.43 | 224,684 | -0.12(-0.26%) |
Aug 18, 2011 | 45.65 | 45.83 | 44.32 | 44.54 | 275,882 | -2.28(-4.87%) |
Aug 17, 2011 | 47.23 | 47.97 | 46.56 | 46.82 | 211,652 | -0.24(-0.51%) |
Aug 16, 2011 | 46.48 | 47.21 | 46.17 | 47.06 | 281,378 | +0.08(+0.17%) |
Aug 15, 2011 | 46.85 | 47.11 | 46.32 | 46.98 | 156,743 | +0.51(+1.09%) |
Aug 12, 2011 | 46.12 | 46.52 | 45.57 | 46.47 | 475,673 | +0.70(+1.54%) |
Aug 11, 2011 | 44.69 | 46.15 | 44.01 | 45.77 | 554,573 | +1.67(+3.78%) |
Aug 10, 2011 | 45.52 | 45.97 | 44.02 | 44.10 | 464,846 | -2.27(-4.90%) |
Aug 09, 2011 | 45.46 | 46.44 | 43.80 | 46.38 | 612,144 | +2.57(+5.88%) |
Aug 08, 2011 | 45.46 | 46.09 | 43.80 | 43.80 | 681,802 | -3.09(-6.58%) |
Aug 05, 2011 | 47.87 | 47.87 | 45.77 | 46.89 | 733,118 | -0.54(-1.14%) |
Aug 04, 2011 | 49.74 | 49.96 | 47.39 | 47.43 | 600,415 | -2.79(-5.55%) |
Aug 03, 2011 | 50.81 | 50.97 | 49.59 | 50.22 | 605,900 | -0.53(-1.05%) |
Aug 02, 2011 | 51.84 | 52.41 | 50.70 | 50.75 | 343,750 | -1.33(-2.55%) |
Aug 01, 2011 | 53.62 | 53.62 | 51.68 | 52.08 | 681,563 | -1.21(-2.27%) |
Jul 29, 2011 | 53.63 | 54.12 | 53.26 | 53.29 | 325,973 | -0.89(-1.65%) |
Jul 28, 2011 | 54.90 | 55.07 | 53.85 | 54.18 | 512,096 | -0.67(-1.23%) |
Jul 27, 2011 | 54.70 | 57.12 | 54.43 | 54.85 | 873,871 | +1.18(+2.19%) |
Jul 26, 2011 | 53.71 | 54.28 | 52.75 | 53.68 | 320,953 | -0.10(-0.18%) |
Jul 25, 2011 | 55.31 | 55.31 | 53.66 | 53.78 | 392,994 | -2.09(-3.74%) |
Jul 22, 2011 | 55.62 | 55.89 | 55.52 | 55.86 | 276,850 | +0.23(+0.41%) |
Jul 21, 2011 | 55.30 | 55.77 | 55.09 | 55.63 | 173,655 | +0.58(+1.04%) |
Jul 20, 2011 | 54.89 | 55.31 | 54.43 | 55.06 | 147,418 | +0.12(+0.21%) |
Jul 19, 2011 | 54.62 | 54.99 | 54.48 | 54.94 | 161,217 | +0.64(+1.17%) |
Jul 18, 2011 | 54.57 | 54.68 | 53.88 | 54.31 | 228,832 | -0.35(-0.65%) |
Jul 15, 2011 | 54.87 | 54.87 | 54.31 | 54.66 | 245,738 | +0.03(+0.05%) |
Jul 14, 2011 | 55.60 | 55.77 | 54.47 | 54.63 | 255,746 | -0.97(-1.75%) |
Jul 13, 2011 | 55.44 | 55.97 | 55.20 | 55.61 | 267,353 | +0.27(+0.48%) |
Jul 12, 2011 | 54.81 | 55.53 | 54.81 | 55.34 | 272,268 | +0.33(+0.59%) |
Jul 11, 2011 | 54.81 | 55.11 | 54.76 | 55.01 | 280,891 | -0.41(-0.73%) |
Jul 08, 2011 | 55.03 | 55.49 | 54.92 | 55.42 | 254,864 | -0.04(-0.08%) |
Jul 07, 2011 | 55.90 | 56.01 | 55.41 | 55.47 | 197,447 | -0.11(-0.19%) |
Jul 06, 2011 | 55.12 | 55.68 | 55.04 | 55.57 | 251,747 | +0.44(+0.80%) |
Jul 05, 2011 | 55.21 | 55.21 | 54.80 | 55.13 | 266,940 | -0.11(-0.19%) |
Jul 01, 2011 | 54.24 | 55.24 | 54.21 | 55.24 | 173,659 | +1.21(+2.24%) |
Jun 30, 2011 | 53.72 | 54.30 | 53.67 | 54.02 | 262,462 | +0.49(+0.91%) |
Jun 29, 2011 | 53.31 | 53.73 | 53.01 | 53.54 | 439,338 | +0.36(+0.68%) |
Jun 28, 2011 | 53.11 | 53.19 | 52.80 | 53.17 | 174,904 | +0.21(+0.40%) |
Jun 27, 2011 | 52.44 | 53.13 | 52.40 | 52.96 | 226,171 | +0.34(+0.64%) |
Jun 24, 2011 | 53.01 | 53.09 | 52.16 | 52.63 | 349,120 | -0.40(-0.75%) |
Jun 23, 2011 | 52.93 | 53.06 | 51.60 | 53.02 | 459,046 | -0.48(-0.89%) |
Jun 22, 2011 | 53.78 | 53.97 | 53.45 | 53.50 | 146,898 | -0.34(-0.62%) |
Jun 21, 2011 | 53.72 | 53.87 | 53.61 | 53.84 | 424,115 | +0.44(+0.83%) |
Jun 20, 2011 | 53.29 | 53.43 | 53.24 | 53.40 | 281,848 | +0.47(+0.89%) |
Jun 17, 2011 | 53.58 | 53.59 | 52.76 | 52.93 | 328,812 | -0.12(-0.22%) |
Jun 16, 2011 | 52.63 | 53.40 | 51.74 | 53.04 | 520,677 | +0.18(+0.33%) |
Jun 15, 2011 | 53.38 | 53.64 | 52.69 | 52.86 | 325,478 | -0.87(-1.61%) |
Jun 14, 2011 | 52.55 | 53.96 | 52.43 | 53.73 | 831,097 | +1.50(+2.88%) |
Jun 13, 2011 | 52.70 | 52.82 | 52.17 | 52.23 | 228,465 | -0.42(-0.81%) |
Jun 10, 2011 | 52.62 | 53.01 | 52.15 | 52.65 | 387,912 | -0.32(-0.60%) |
Jun 09, 2011 | 52.17 | 53.13 | 52.01 | 52.97 | 396,683 | +0.86(+1.65%) |
Jun 08, 2011 | 52.14 | 52.38 | 51.77 | 52.11 | 327,636 | -0.07(-0.14%) |
Jun 07, 2011 | 52.06 | 52.53 | 51.65 | 52.18 | 258,040 | +0.38(+0.73%) |
Jun 06, 2011 | 51.85 | 51.98 | 51.48 | 51.80 | 323,698 | -0.05(-0.10%) |
Jun 03, 2011 | 52.10 | 52.12 | 51.62 | 51.86 | 385,109 | -1.86(-3.46%) |
May 24, 2011 | 53.91 | 53.91 | 53.44 | 53.71 | 160,925 | +0.04(+0.08%) |
May 23, 2011 | 54.27 | 54.69 | 53.43 | 53.67 | 370,171 | -1.57(-2.84%) |
May 20, 2011 | 55.54 | 55.67 | 54.62 | 55.24 | 192,959 | -0.46(-0.83%) |
May 19, 2011 | 55.64 | 55.87 | 55.27 | 55.70 | 162,963 | +0.27(+0.49%) |
May 18, 2011 | 55.20 | 55.54 | 54.94 | 55.42 | 230,458 | +0.38(+0.69%) |
May 17, 2011 | 55.37 | 55.37 | 54.82 | 55.04 | 444,262 | -0.54(-0.97%) |
May 16, 2011 | 54.92 | 55.89 | 54.82 | 55.58 | 294,418 | +0.47(+0.85%) |
May 13, 2011 | 55.79 | 55.93 | 54.95 | 55.11 | 229,767 | -0.75(-1.35%) |
May 12, 2011 | 55.98 | 56.19 | 55.51 | 55.86 | 246,108 | -0.29(-0.52%) |
May 11, 2011 | 56.04 | 56.37 | 55.91 | 56.16 | 235,155 | +0.18(+0.33%) |
May 10, 2011 | 55.62 | 56.10 | 55.06 | 55.97 | 327,999 | +0.45(+0.81%) |
May 09, 2011 | 54.92 | 55.60 | 54.69 | 55.52 | 126,761 | +0.60(+1.09%) |
May 06, 2011 | 55.54 | 55.56 | 54.84 | 54.92 | 191,413 | +0.11(+0.21%) |
May 05, 2011 | 54.83 | 55.05 | 54.66 | 54.81 | 250,631 | -0.20(-0.37%) |
May 04, 2011 | 55.55 | 55.68 | 54.69 | 55.01 | 168,629 | -0.53(-0.95%) |
May 03, 2011 | 55.32 | 55.57 | 55.23 | 55.54 | 326,055 | +0.23(+0.41%) |