Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 41.46 | 41.56 | 41.25 | 41.40 | 84,850 | -0.09(-0.22%) |
Apr 27, 2012 | 41.38 | 41.51 | 41.11 | 41.49 | 78,717 | +0.48(+1.17%) |
Apr 26, 2012 | 40.87 | 41.09 | 40.76 | 41.01 | 89,782 | -0.02(-0.06%) |
Apr 25, 2012 | 41.12 | 41.15 | 40.97 | 41.04 | 34,036 | +0.26(+0.65%) |
Apr 24, 2012 | 40.73 | 41.14 | 40.70 | 40.77 | 56,758 | -0.09(-0.21%) |
Apr 23, 2012 | 41.03 | 41.03 | 40.50 | 40.86 | 97,307 | -0.69(-1.66%) |
Apr 20, 2012 | 41.57 | 41.90 | 41.51 | 41.55 | 76,579 | -0.24(-0.57%) |
Apr 19, 2012 | 41.77 | 42.05 | 41.45 | 41.79 | 130,586 | +0.30(+0.73%) |
Apr 18, 2012 | 41.37 | 41.58 | 41.34 | 41.48 | 45,393 | +0.00(+0.00%) |
Apr 17, 2012 | 41.47 | 41.71 | 41.42 | 41.48 | 62,976 | +0.22(+0.54%) |
Apr 16, 2012 | 41.63 | 41.71 | 41.14 | 41.26 | 94,383 | -0.05(-0.11%) |
Apr 13, 2012 | 41.65 | 41.67 | 41.25 | 41.31 | 91,448 | -0.36(-0.85%) |
Apr 12, 2012 | 41.00 | 41.78 | 41.00 | 41.66 | 114,502 | +0.80(+1.95%) |
Apr 11, 2012 | 41.22 | 41.22 | 40.80 | 40.87 | 122,187 | +0.46(+1.15%) |
Apr 10, 2012 | 41.07 | 41.22 | 40.30 | 40.40 | 138,886 | -0.90(-2.17%) |
Apr 09, 2012 | 41.65 | 41.66 | 41.26 | 41.30 | 116,611 | -0.85(-2.02%) |
Apr 05, 2012 | 41.58 | 42.34 | 41.58 | 42.15 | 133,237 | +0.25(+0.59%) |
Apr 04, 2012 | 42.07 | 42.07 | 41.65 | 41.90 | 81,838 | -0.47(-1.11%) |
Apr 03, 2012 | 42.48 | 42.51 | 42.06 | 42.37 | 78,297 | -0.26(-0.62%) |
Apr 02, 2012 | 41.83 | 42.64 | 41.83 | 42.64 | 126,755 | +0.17(+0.40%) |
Mar 30, 2012 | 42.71 | 42.74 | 42.37 | 42.47 | 118,275 | +0.08(+0.18%) |
Mar 29, 2012 | 42.43 | 42.52 | 42.04 | 42.39 | 184,270 | -0.55(-1.28%) |
Mar 28, 2012 | 43.12 | 43.19 | 42.61 | 42.94 | 188,001 | +0.35(+0.82%) |
Mar 27, 2012 | 42.67 | 42.91 | 42.48 | 42.59 | 114,443 | -0.09(-0.20%) |
Mar 26, 2012 | 42.37 | 42.73 | 42.31 | 42.68 | 129,632 | +1.09(+2.62%) |
Mar 23, 2012 | 41.37 | 41.61 | 41.19 | 41.58 | 72,748 | +0.12(+0.28%) |
Mar 22, 2012 | 41.65 | 41.82 | 41.40 | 41.47 | 201,502 | -0.67(-1.60%) |
Mar 21, 2012 | 42.38 | 42.47 | 41.77 | 42.14 | 204,704 | -1.53(-3.51%) |
Mar 20, 2012 | 43.69 | 43.73 | 43.05 | 43.67 | 141,886 | -0.47(-1.07%) |
Mar 19, 2012 | 44.96 | 44.98 | 44.15 | 44.15 | 159,742 | -1.11(-2.44%) |
Mar 16, 2012 | 45.40 | 45.40 | 45.00 | 45.25 | 133,169 | -0.27(-0.59%) |
Mar 15, 2012 | 45.14 | 45.52 | 45.09 | 45.52 | 99,078 | +0.66(+1.47%) |
Mar 14, 2012 | 45.30 | 45.74 | 44.66 | 44.86 | 286,064 | -0.43(-0.94%) |
Mar 13, 2012 | 44.83 | 45.35 | 44.62 | 45.29 | 133,028 | +0.91(+2.04%) |
Mar 12, 2012 | 44.49 | 44.64 | 44.32 | 44.38 | 172,978 | -0.59(-1.31%) |
Mar 09, 2012 | 45.05 | 45.45 | 44.73 | 44.97 | 142,932 | -1.03(-2.24%) |
Mar 08, 2012 | 45.87 | 46.13 | 45.72 | 46.00 | 92,930 | +0.52(+1.14%) |
Mar 07, 2012 | 45.48 | 45.58 | 45.24 | 45.48 | 72,689 | +0.09(+0.20%) |
Mar 06, 2012 | 45.51 | 45.51 | 45.07 | 45.39 | 121,544 | -1.08(-2.33%) |
Mar 05, 2012 | 46.94 | 46.94 | 46.40 | 46.47 | 101,248 | -0.61(-1.30%) |
Mar 02, 2012 | 46.87 | 47.09 | 46.69 | 47.08 | 66,960 | +0.12(+0.25%) |
Mar 01, 2012 | 46.84 | 47.09 | 46.80 | 46.97 | 47,161 | -0.02(-0.05%) |
Feb 29, 2012 | 47.05 | 47.33 | 46.90 | 46.99 | 143,251 | +0.50(+1.08%) |
Feb 28, 2012 | 46.22 | 46.66 | 46.20 | 46.49 | 96,723 | +0.66(+1.43%) |
Feb 27, 2012 | 45.72 | 46.01 | 45.61 | 45.83 | 63,027 | +0.05(+0.10%) |
Feb 24, 2012 | 45.99 | 46.24 | 45.70 | 45.78 | 155,563 | -0.50(-1.09%) |
Feb 23, 2012 | 46.23 | 46.37 | 46.04 | 46.29 | 85,068 | -0.06(-0.13%) |
Feb 22, 2012 | 46.64 | 46.77 | 46.29 | 46.35 | 222,839 | +0.92(+2.03%) |
Feb 21, 2012 | 45.64 | 45.73 | 45.34 | 45.43 | 165,180 | +0.90(+2.01%) |
Feb 17, 2012 | 44.68 | 44.77 | 44.32 | 44.53 | 60,772 | +0.33(+0.75%) |
Feb 16, 2012 | 43.72 | 44.20 | 43.70 | 44.20 | 43,284 | +0.46(+1.04%) |
Feb 15, 2012 | 44.04 | 44.08 | 43.73 | 43.74 | 79,241 | +0.56(+1.29%) |
Feb 14, 2012 | 43.05 | 43.19 | 42.82 | 43.19 | 56,226 | -0.16(-0.37%) |
Feb 13, 2012 | 43.52 | 43.55 | 43.19 | 43.35 | 80,189 | +0.02(+0.04%) |
Feb 10, 2012 | 43.39 | 43.53 | 43.16 | 43.33 | 85,354 | -0.54(-1.23%) |
Feb 09, 2012 | 43.85 | 43.91 | 43.54 | 43.87 | 96,256 | +0.57(+1.32%) |
Feb 08, 2012 | 43.15 | 43.56 | 43.15 | 43.30 | 101,944 | +0.31(+0.72%) |
Feb 07, 2012 | 42.75 | 43.22 | 42.75 | 42.99 | 79,290 | -0.01(-0.02%) |
Feb 06, 2012 | 43.10 | 43.16 | 42.78 | 43.00 | 145,112 | -2.30(-5.07%) |
Feb 03, 2012 | 45.27 | 45.34 | 44.97 | 45.30 | 107,344 | +0.67(+1.51%) |
Feb 02, 2012 | 44.59 | 45.07 | 44.57 | 44.62 | 125,221 | +0.72(+1.64%) |
Feb 01, 2012 | 44.15 | 44.34 | 43.89 | 43.91 | 118,941 | +0.52(+1.19%) |
Jan 31, 2012 | 43.48 | 43.53 | 42.93 | 43.39 | 102,904 | +1.27(+3.01%) |
Jan 30, 2012 | 42.00 | 42.38 | 41.79 | 42.12 | 96,263 | -1.06(-2.45%) |
Jan 27, 2012 | 42.61 | 43.72 | 42.61 | 43.18 | 145,613 | +0.85(+2.01%) |
Jan 26, 2012 | 42.77 | 42.83 | 42.19 | 42.33 | 88,348 | -0.40(-0.94%) |
Jan 25, 2012 | 42.13 | 42.77 | 41.97 | 42.73 | 125,845 | +0.57(+1.36%) |
Jan 24, 2012 | 41.96 | 42.27 | 41.63 | 42.16 | 67,966 | +0.20(+0.48%) |
Jan 23, 2012 | 42.12 | 42.46 | 41.68 | 41.96 | 132,192 | +0.21(+0.50%) |
Jan 20, 2012 | 41.62 | 41.84 | 41.38 | 41.75 | 73,970 | +0.55(+1.33%) |
Jan 19, 2012 | 41.18 | 41.39 | 40.76 | 41.20 | 159,238 | +0.97(+2.42%) |
Jan 18, 2012 | 39.77 | 40.32 | 39.77 | 40.22 | 197,412 | -0.89(-2.16%) |
Jan 17, 2012 | 41.34 | 41.38 | 40.90 | 41.11 | 244,537 | -1.01(-2.39%) |
Jan 13, 2012 | 41.66 | 42.34 | 41.43 | 42.12 | 112,554 | -0.20(-0.48%) |
Jan 12, 2012 | 41.93 | 42.37 | 41.56 | 42.32 | 234,479 | -0.12(-0.29%) |
Jan 11, 2012 | 42.31 | 42.47 | 42.20 | 42.44 | 141,196 | -0.77(-1.77%) |
Jan 10, 2012 | 43.02 | 43.50 | 43.02 | 43.21 | 187,278 | +0.67(+1.56%) |
Jan 09, 2012 | 42.16 | 42.74 | 42.03 | 42.54 | 220,193 | -1.11(-2.53%) |
Jan 06, 2012 | 43.80 | 44.00 | 43.56 | 43.65 | 58,983 | -1.05(-2.35%) |
Jan 05, 2012 | 44.46 | 44.70 | 44.24 | 44.70 | 74,751 | +0.22(+0.50%) |
Jan 04, 2012 | 44.40 | 44.74 | 44.32 | 44.48 | 87,880 | +0.29(+0.65%) |
Dec 30, 2011 | 43.91 | 44.33 | 43.91 | 44.19 | 43,190 | +0.28(+0.63%) |
Dec 29, 2011 | 43.75 | 44.01 | 43.75 | 43.91 | 59,358 | +0.24(+0.55%) |
Dec 28, 2011 | 43.98 | 44.01 | 43.47 | 43.67 | 82,991 | -1.08(-2.40%) |
Dec 27, 2011 | 44.83 | 45.04 | 44.59 | 44.75 | 43,026 | -0.29(-0.65%) |
Dec 23, 2011 | 45.08 | 45.18 | 44.86 | 45.04 | 55,319 | +1.76(+4.06%) |
Dec 21, 2011 | 43.16 | 43.39 | 42.82 | 43.29 | 188,235 | -1.66(-3.70%) |
Dec 20, 2011 | 43.99 | 44.97 | 43.70 | 44.95 | 155,285 | +0.66(+1.48%) |
Dec 19, 2011 | 44.73 | 44.97 | 44.18 | 44.29 | 113,420 | -1.09(-2.40%) |
Dec 16, 2011 | 45.81 | 45.85 | 45.13 | 45.38 | 94,762 | -0.18(-0.39%) |
Dec 15, 2011 | 45.72 | 45.98 | 45.38 | 45.56 | 73,762 | -0.36(-0.79%) |
Dec 14, 2011 | 45.91 | 46.18 | 45.73 | 45.92 | 96,331 | +0.33(+0.73%) |
Dec 13, 2011 | 46.14 | 46.40 | 45.44 | 45.59 | 51,152 | -0.19(-0.41%) |
Dec 12, 2011 | 45.75 | 45.99 | 45.64 | 45.78 | 93,621 | -0.63(-1.35%) |
Dec 09, 2011 | 46.09 | 46.57 | 46.09 | 46.40 | 41,829 | +0.57(+1.25%) |
Dec 08, 2011 | 46.30 | 46.41 | 45.75 | 45.83 | 122,167 | -0.55(-1.18%) |
Dec 07, 2011 | 46.51 | 46.57 | 46.02 | 46.38 | 74,241 | -0.09(-0.18%) |
Dec 06, 2011 | 46.52 | 46.68 | 46.23 | 46.47 | 50,277 | -0.23(-0.50%) |
Dec 05, 2011 | 46.64 | 46.99 | 46.57 | 46.70 | 43,865 | +0.55(+1.19%) |
Dec 02, 2011 | 46.46 | 46.61 | 46.06 | 46.15 | 80,506 | -0.77(-1.63%) |
Dec 01, 2011 | 46.97 | 47.24 | 46.81 | 46.91 | 90,035 | -0.95(-1.99%) |
Nov 30, 2011 | 47.35 | 47.87 | 47.22 | 47.87 | 154,672 | +2.43(+5.35%) |
Nov 29, 2011 | 45.64 | 46.04 | 45.41 | 45.44 | 92,426 | -0.73(-1.59%) |
Nov 28, 2011 | 45.89 | 46.38 | 45.68 | 46.17 | 101,386 | +0.36(+0.78%) |
Nov 25, 2011 | 45.79 | 46.41 | 45.73 | 45.82 | 42,915 | +0.16(+0.36%) |
Nov 23, 2011 | 45.92 | 46.08 | 45.65 | 45.65 | 127,097 | -0.75(-1.62%) |
Nov 22, 2011 | 46.42 | 46.59 | 45.95 | 46.40 | 78,784 | +0.08(+0.17%) |
Nov 21, 2011 | 46.44 | 46.71 | 46.15 | 46.33 | 136,341 | -1.12(-2.36%) |
Nov 18, 2011 | 47.67 | 47.78 | 47.32 | 47.45 | 64,321 | +0.40(+0.86%) |
Nov 17, 2011 | 47.77 | 48.24 | 46.90 | 47.05 | 137,146 | +0.26(+0.56%) |
Nov 16, 2011 | 47.10 | 47.63 | 46.69 | 46.78 | 77,074 | -0.23(-0.49%) |
Nov 15, 2011 | 46.65 | 47.27 | 46.65 | 47.01 | 33,850 | +0.03(+0.07%) |
Nov 14, 2011 | 47.42 | 47.42 | 46.62 | 46.98 | 49,697 | -0.50(-1.04%) |
Nov 11, 2011 | 47.15 | 47.91 | 47.15 | 47.48 | 77,507 | +0.71(+1.52%) |
Nov 10, 2011 | 46.76 | 46.84 | 46.34 | 46.77 | 60,771 | +0.50(+1.07%) |
Nov 09, 2011 | 47.25 | 47.35 | 46.06 | 46.27 | 190,497 | -2.78(-5.68%) |
Nov 08, 2011 | 48.79 | 49.19 | 48.14 | 49.06 | 57,621 | +0.86(+1.78%) |
Nov 07, 2011 | 47.68 | 48.24 | 47.38 | 48.20 | 52,048 | +0.98(+2.08%) |
Nov 04, 2011 | 47.65 | 47.65 | 46.43 | 47.22 | 59,964 | -1.23(-2.54%) |
Nov 03, 2011 | 48.28 | 48.67 | 47.77 | 48.45 | 106,940 | +0.06(+0.13%) |
Nov 02, 2011 | 47.45 | 48.48 | 47.27 | 48.38 | 157,719 | +1.89(+4.06%) |
Nov 01, 2011 | 46.41 | 46.88 | 45.98 | 46.50 | 129,728 | -0.77(-1.62%) |
Oct 31, 2011 | 48.55 | 48.55 | 47.21 | 47.26 | 104,087 | -0.94(-1.96%) |
Oct 28, 2011 | 47.94 | 48.61 | 47.94 | 48.21 | 127,944 | -3.24(-6.30%) |
Oct 27, 2011 | 50.42 | 51.63 | 50.05 | 51.45 | 183,492 | +0.78(+1.54%) |
Oct 26, 2011 | 50.50 | 50.70 | 49.64 | 50.67 | 83,323 | +1.25(+2.54%) |
Oct 25, 2011 | 49.80 | 50.03 | 49.28 | 49.41 | 123,786 | -0.53(-1.07%) |
Oct 24, 2011 | 49.08 | 50.04 | 49.00 | 49.95 | 116,059 | +1.02(+2.09%) |
Oct 21, 2011 | 48.38 | 48.94 | 48.28 | 48.93 | 58,775 | +0.52(+1.07%) |
Oct 20, 2011 | 49.04 | 49.07 | 48.04 | 48.41 | 154,601 | -0.37(-0.76%) |
Oct 19, 2011 | 49.21 | 49.50 | 48.74 | 48.78 | 119,252 | +0.03(+0.06%) |
Oct 18, 2011 | 48.07 | 48.82 | 47.55 | 48.75 | 119,711 | +2.10(+4.49%) |
Oct 17, 2011 | 46.76 | 46.97 | 46.32 | 46.65 | 79,048 | -1.07(-2.24%) |
Oct 14, 2011 | 47.44 | 47.77 | 47.08 | 47.72 | 102,023 | +1.33(+2.87%) |
Oct 13, 2011 | 46.13 | 46.51 | 45.38 | 46.39 | 208,561 | -1.42(-2.98%) |
Oct 12, 2011 | 46.93 | 48.21 | 46.93 | 47.81 | 237,661 | -0.22(-0.47%) |
Oct 11, 2011 | 47.48 | 48.55 | 47.48 | 48.04 | 54,029 | -0.47(-0.97%) |
Oct 10, 2011 | 47.56 | 48.53 | 47.50 | 48.51 | 87,595 | +1.52(+3.24%) |
Oct 07, 2011 | 47.91 | 48.14 | 46.80 | 46.98 | 109,309 | -1.46(-3.02%) |
Oct 06, 2011 | 48.19 | 48.50 | 47.99 | 48.45 | 205,675 | -1.30(-2.61%) |
Oct 05, 2011 | 48.79 | 50.02 | 48.58 | 49.75 | 248,442 | +1.08(+2.21%) |
Oct 04, 2011 | 47.25 | 48.78 | 46.82 | 48.67 | 173,632 | +1.52(+3.22%) |
Oct 03, 2011 | 47.80 | 48.34 | 47.05 | 47.15 | 138,643 | -0.72(-1.50%) |
Sep 30, 2011 | 48.69 | 49.12 | 47.87 | 47.87 | 198,763 | -0.71(-1.46%) |
Sep 29, 2011 | 49.36 | 49.44 | 48.17 | 48.59 | 192,646 | +0.12(+0.26%) |
Sep 28, 2011 | 49.46 | 49.52 | 48.34 | 48.46 | 121,864 | -2.23(-4.39%) |
Sep 27, 2011 | 50.28 | 51.25 | 50.15 | 50.69 | 159,534 | +0.33(+0.66%) |
Sep 26, 2011 | 49.62 | 50.54 | 49.02 | 50.36 | 174,987 | +0.87(+1.75%) |
Sep 23, 2011 | 48.59 | 49.51 | 48.43 | 49.49 | 159,138 | +2.85(+6.10%) |
Sep 22, 2011 | 47.25 | 47.86 | 46.12 | 46.64 | 215,160 | -2.65(-5.38%) |
Sep 21, 2011 | 50.90 | 51.03 | 49.22 | 49.30 | 124,762 | -1.83(-3.59%) |
Sep 20, 2011 | 52.09 | 52.58 | 51.13 | 51.13 | 138,359 | +0.46(+0.92%) |
Sep 19, 2011 | 50.29 | 50.92 | 49.89 | 50.67 | 81,537 | -0.86(-1.67%) |
Sep 16, 2011 | 51.45 | 51.76 | 51.21 | 51.52 | 113,467 | -0.40(-0.77%) |
Sep 15, 2011 | 51.58 | 51.93 | 51.21 | 51.93 | 71,034 | +1.32(+2.61%) |
Sep 14, 2011 | 50.71 | 50.91 | 49.76 | 50.60 | 150,612 | +1.17(+2.36%) |
Sep 13, 2011 | 49.41 | 49.70 | 48.93 | 49.44 | 120,346 | +0.24(+0.49%) |
Sep 12, 2011 | 48.53 | 49.30 | 48.42 | 49.20 | 102,891 | +0.54(+1.11%) |
Sep 09, 2011 | 49.34 | 49.48 | 48.51 | 48.65 | 165,543 | -0.81(-1.64%) |
Sep 08, 2011 | 49.58 | 50.28 | 49.46 | 49.47 | 132,560 | -0.92(-1.83%) |
Sep 07, 2011 | 50.05 | 50.41 | 49.78 | 50.39 | 86,982 | +0.01(+0.02%) |
Sep 06, 2011 | 49.57 | 50.44 | 49.39 | 50.38 | 62,954 | +0.36(+0.71%) |
Sep 02, 2011 | 49.78 | 50.33 | 49.67 | 50.02 | 146,404 | -0.41(-0.81%) |
Sep 01, 2011 | 51.09 | 51.28 | 50.43 | 50.43 | 76,359 | -0.56(-1.11%) |
Aug 31, 2011 | 50.74 | 51.20 | 50.61 | 51.00 | 94,798 | +0.92(+1.84%) |
Aug 30, 2011 | 49.77 | 50.33 | 49.52 | 50.08 | 64,080 | -0.05(-0.11%) |
Aug 29, 2011 | 49.38 | 50.27 | 49.38 | 50.13 | 150,469 | +0.67(+1.34%) |
Aug 26, 2011 | 48.60 | 49.64 | 48.08 | 49.47 | 94,735 | +0.17(+0.35%) |
Aug 25, 2011 | 49.90 | 50.28 | 49.03 | 49.30 | 142,271 | +0.85(+1.76%) |
Aug 24, 2011 | 47.87 | 48.62 | 47.83 | 48.45 | 94,988 | +0.87(+1.84%) |
Aug 23, 2011 | 44.62 | 47.58 | 44.50 | 47.57 | 279,780 | +3.97(+9.10%) |
Aug 22, 2011 | 44.09 | 44.15 | 43.35 | 43.60 | 89,706 | -0.76(-1.71%) |
Aug 19, 2011 | 43.84 | 44.95 | 43.84 | 44.36 | 138,944 | +0.34(+0.77%) |
Aug 18, 2011 | 44.73 | 45.33 | 43.60 | 44.02 | 227,316 | -1.96(-4.26%) |
Aug 17, 2011 | 45.99 | 46.40 | 45.82 | 45.98 | 126,899 | -1.43(-3.02%) |
Aug 16, 2011 | 47.16 | 48.00 | 47.12 | 47.41 | 89,478 | -0.57(-1.19%) |
Aug 15, 2011 | 47.41 | 48.13 | 47.35 | 47.98 | 94,470 | +1.33(+2.85%) |
Aug 12, 2011 | 46.74 | 47.38 | 46.50 | 46.65 | 83,098 | -0.26(-0.56%) |
Aug 11, 2011 | 45.64 | 47.16 | 45.34 | 46.91 | 167,270 | +3.13(+7.16%) |
Aug 10, 2011 | 44.62 | 45.02 | 43.59 | 43.78 | 251,190 | -3.33(-7.06%) |
Aug 09, 2011 | 45.64 | 47.11 | 44.12 | 47.11 | 418,618 | +3.70(+8.52%) |
Aug 08, 2011 | 45.64 | 46.02 | 43.41 | 43.41 | 273,141 | -3.22(-6.90%) |
Aug 05, 2011 | 47.32 | 47.45 | 45.54 | 46.63 | 208,989 | -0.17(-0.36%) |
Aug 04, 2011 | 47.96 | 48.07 | 46.78 | 46.80 | 146,407 | -2.42(-4.92%) |
Aug 03, 2011 | 49.41 | 49.44 | 48.25 | 49.22 | 115,361 | -0.40(-0.81%) |
Aug 02, 2011 | 50.36 | 50.59 | 49.62 | 49.62 | 88,207 | -0.87(-1.73%) |
Aug 01, 2011 | 51.32 | 51.32 | 50.02 | 50.50 | 116,166 | -0.40(-0.79%) |
Jul 29, 2011 | 50.28 | 51.04 | 50.17 | 50.90 | 85,591 | -0.06(-0.12%) |
Jul 28, 2011 | 50.89 | 51.28 | 50.81 | 50.96 | 53,369 | +0.52(+1.03%) |
Jul 27, 2011 | 50.91 | 51.07 | 50.44 | 50.44 | 86,481 | -1.21(-2.34%) |
Jul 26, 2011 | 51.79 | 51.79 | 51.40 | 51.65 | 70,155 | +0.78(+1.54%) |
Jul 25, 2011 | 50.94 | 51.25 | 50.77 | 50.87 | 70,637 | -0.76(-1.47%) |
Jul 22, 2011 | 51.60 | 51.63 | 51.50 | 51.63 | 68,490 | +0.05(+0.09%) |
Jul 21, 2011 | 51.44 | 51.83 | 51.19 | 51.58 | 77,957 | -0.24(-0.46%) |
Jul 20, 2011 | 51.71 | 51.92 | 51.53 | 51.82 | 108,672 | -0.09(-0.18%) |
Jul 19, 2011 | 51.38 | 51.91 | 51.38 | 51.91 | 91,994 | +1.76(+3.50%) |
Jul 18, 2011 | 50.21 | 50.37 | 49.78 | 50.16 | 50,864 | -0.99(-1.94%) |
Jul 15, 2011 | 51.08 | 51.33 | 50.87 | 51.15 | 108,390 | +1.62(+3.28%) |
Jul 14, 2011 | 49.99 | 50.08 | 49.43 | 49.52 | 78,996 | +0.37(+0.76%) |
Jul 13, 2011 | 48.90 | 49.44 | 48.86 | 49.15 | 129,993 | +2.25(+4.80%) |
Jul 12, 2011 | 46.90 | 47.23 | 46.84 | 46.90 | 94,614 | -0.83(-1.73%) |
Jul 11, 2011 | 48.18 | 48.22 | 47.63 | 47.73 | 75,495 | -1.00(-2.05%) |
Jul 08, 2011 | 48.86 | 48.86 | 48.32 | 48.72 | 75,560 | -0.66(-1.33%) |
Jul 07, 2011 | 49.06 | 49.47 | 49.06 | 49.38 | 42,546 | +0.25(+0.50%) |
Jul 06, 2011 | 49.10 | 49.15 | 48.81 | 49.13 | 62,023 | -0.02(-0.03%) |
Jul 05, 2011 | 49.47 | 49.47 | 49.00 | 49.15 | 121,686 | -1.92(-3.76%) |
Jul 01, 2011 | 50.62 | 51.08 | 50.45 | 51.07 | 77,001 | +0.44(+0.87%) |
Jun 30, 2011 | 50.23 | 50.66 | 50.21 | 50.63 | 59,545 | +0.24(+0.48%) |
Jun 29, 2011 | 50.32 | 50.62 | 50.15 | 50.39 | 148,504 | +0.63(+1.27%) |
Jun 28, 2011 | 49.52 | 49.78 | 49.13 | 49.75 | 82,408 | -0.05(-0.11%) |
Jun 27, 2011 | 49.35 | 49.89 | 49.14 | 49.81 | 167,167 | +1.56(+3.24%) |
Jun 24, 2011 | 48.62 | 48.73 | 48.07 | 48.24 | 126,777 | +1.03(+2.18%) |
Jun 23, 2011 | 47.37 | 47.39 | 46.93 | 47.22 | 170,281 | -0.28(-0.59%) |
Jun 22, 2011 | 47.74 | 48.02 | 47.49 | 47.49 | 139,977 | -0.63(-1.30%) |
Jun 21, 2011 | 47.42 | 48.16 | 47.42 | 48.12 | 213,836 | +2.20(+4.78%) |
Jun 20, 2011 | 45.96 | 46.00 | 45.89 | 45.92 | 91,036 | +0.29(+0.64%) |
Jun 17, 2011 | 45.90 | 45.94 | 45.58 | 45.63 | 123,668 | +0.14(+0.31%) |
Jun 16, 2011 | 45.44 | 45.82 | 45.15 | 45.49 | 74,175 | -0.01(-0.02%) |
Jun 15, 2011 | 45.73 | 46.05 | 45.43 | 45.50 | 79,431 | -0.83(-1.79%) |
Jun 14, 2011 | 46.32 | 46.46 | 46.17 | 46.33 | 78,804 | +0.43(+0.94%) |
Jun 13, 2011 | 46.25 | 46.25 | 45.75 | 45.89 | 84,628 | +0.33(+0.73%) |
Jun 10, 2011 | 46.10 | 46.13 | 45.38 | 45.56 | 98,115 | -1.14(-2.45%) |
Jun 09, 2011 | 46.27 | 46.71 | 46.10 | 46.71 | 88,042 | +0.36(+0.77%) |
Jun 08, 2011 | 46.49 | 46.74 | 46.35 | 46.35 | 92,874 | +0.06(+0.13%) |
Jun 07, 2011 | 46.30 | 46.60 | 46.21 | 46.29 | 68,451 | +0.37(+0.81%) |
Jun 06, 2011 | 46.33 | 46.38 | 45.92 | 45.92 | 76,459 | -0.37(-0.80%) |
Jun 03, 2011 | 46.28 | 46.68 | 46.24 | 46.29 | 107,873 | +2.06(+4.65%) |
May 24, 2011 | 44.28 | 44.38 | 44.04 | 44.23 | 81,198 | +0.09(+0.19%) |
May 23, 2011 | 44.21 | 44.31 | 43.95 | 44.15 | 132,184 | -1.42(-3.11%) |
May 20, 2011 | 45.61 | 45.78 | 45.48 | 45.56 | 100,539 | +0.43(+0.96%) |
May 19, 2011 | 45.16 | 45.27 | 44.86 | 45.13 | 59,594 | +0.02(+0.05%) |
May 18, 2011 | 44.38 | 45.15 | 44.38 | 45.10 | 181,759 | +1.43(+3.28%) |
May 17, 2011 | 43.57 | 43.80 | 43.34 | 43.67 | 99,367 | +0.46(+1.07%) |
May 16, 2011 | 43.32 | 43.66 | 43.00 | 43.21 | 102,175 | -0.56(-1.27%) |
May 13, 2011 | 44.50 | 44.54 | 43.67 | 43.77 | 120,873 | -0.84(-1.89%) |
May 12, 2011 | 44.44 | 44.76 | 43.89 | 44.61 | 81,484 | -0.12(-0.26%) |
May 11, 2011 | 45.00 | 45.01 | 44.52 | 44.73 | 65,153 | -0.77(-1.70%) |
May 10, 2011 | 45.13 | 45.64 | 45.13 | 45.50 | 49,459 | +0.48(+1.07%) |
May 09, 2011 | 45.07 | 45.20 | 44.92 | 45.02 | 37,133 | +0.12(+0.26%) |
May 06, 2011 | 45.09 | 45.39 | 44.63 | 44.90 | 81,701 | +0.36(+0.82%) |
May 05, 2011 | 44.35 | 44.88 | 44.34 | 44.54 | 107,085 | +0.20(+0.45%) |
May 04, 2011 | 44.44 | 44.56 | 44.07 | 44.34 | 116,071 | -0.21(-0.47%) |
May 03, 2011 | 44.61 | 44.70 | 44.26 | 44.55 | 110,284 | -0.70(-1.56%) |