Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 57.05 | 57.59 | 56.97 | 57.27 | 125,875 | +0.49(+0.86%) |
May 30, 2012 | 56.65 | 56.87 | 56.63 | 56.78 | 78,012 | +0.79(+1.41%) |
May 29, 2012 | 56.14 | 56.25 | 55.99 | 55.99 | 128,999 | -0.18(-0.32%) |
May 25, 2012 | 56.06 | 56.17 | 55.95 | 56.17 | 38,717 | +0.25(+0.44%) |
May 24, 2012 | 56.03 | 56.03 | 55.81 | 55.93 | 25,354 | -0.11(-0.19%) |
May 23, 2012 | 56.20 | 56.41 | 56.04 | 56.04 | 97,440 | +0.20(+0.35%) |
May 22, 2012 | 55.87 | 55.91 | 55.66 | 55.84 | 183,119 | -0.45(-0.81%) |
May 21, 2012 | 56.27 | 56.47 | 56.13 | 56.29 | 81,218 | -0.03(-0.06%) |
May 18, 2012 | 56.17 | 56.65 | 55.99 | 56.32 | 76,058 | -0.21(-0.37%) |
May 17, 2012 | 55.93 | 56.53 | 55.92 | 56.53 | 200,190 | +0.40(+0.70%) |
May 16, 2012 | 55.65 | 56.20 | 55.59 | 56.14 | 179,265 | +0.10(+0.18%) |
May 15, 2012 | 55.89 | 56.08 | 55.81 | 56.04 | 322,154 | +0.26(+0.46%) |
May 14, 2012 | 55.76 | 55.89 | 55.59 | 55.78 | 202,607 | +0.41(+0.74%) |
May 11, 2012 | 55.28 | 55.38 | 55.13 | 55.37 | 44,206 | +0.27(+0.49%) |
May 10, 2012 | 54.91 | 55.11 | 54.74 | 55.10 | 75,392 | -0.06(-0.11%) |
May 09, 2012 | 55.41 | 55.43 | 55.01 | 55.16 | 85,593 | -0.01(-0.01%) |
May 08, 2012 | 55.12 | 55.35 | 55.12 | 55.17 | 98,782 | +0.11(+0.20%) |
May 07, 2012 | 55.11 | 55.14 | 55.01 | 55.06 | 58,711 | +0.11(+0.20%) |
May 04, 2012 | 54.78 | 54.99 | 54.77 | 54.95 | 47,072 | +0.30(+0.55%) |
May 03, 2012 | 54.54 | 54.71 | 54.50 | 54.65 | 35,391 | -0.00(-0.01%) |
May 02, 2012 | 54.66 | 54.72 | 54.54 | 54.66 | 39,420 | +0.13(+0.25%) |
May 01, 2012 | 54.78 | 54.84 | 54.37 | 54.52 | 133,058 | -0.06(-0.11%) |
Apr 30, 2012 | 54.67 | 54.71 | 54.53 | 54.58 | 47,923 | -0.02(-0.04%) |
Apr 27, 2012 | 54.47 | 54.61 | 54.39 | 54.60 | 33,536 | +0.11(+0.21%) |
Apr 26, 2012 | 54.57 | 54.57 | 54.33 | 54.49 | 49,646 | +0.32(+0.59%) |
Apr 25, 2012 | 54.16 | 54.41 | 53.94 | 54.17 | 58,337 | -0.20(-0.37%) |
Apr 24, 2012 | 54.35 | 54.41 | 54.26 | 54.37 | 517,109 | -0.03(-0.05%) |
Apr 23, 2012 | 54.66 | 54.81 | 54.38 | 54.40 | 346,654 | -0.08(-0.14%) |
Apr 20, 2012 | 54.26 | 54.50 | 54.14 | 54.48 | 28,490 | +0.07(+0.12%) |
Apr 19, 2012 | 54.39 | 54.49 | 54.37 | 54.41 | 47,730 | +0.11(+0.21%) |
Apr 18, 2012 | 54.37 | 54.39 | 54.25 | 54.30 | 32,597 | +0.08(+0.14%) |
Apr 17, 2012 | 54.16 | 54.26 | 54.07 | 54.22 | 42,395 | -0.02(-0.03%) |
Apr 16, 2012 | 54.26 | 54.48 | 54.15 | 54.24 | 85,631 | +0.04(+0.08%) |
Apr 13, 2012 | 53.92 | 54.26 | 53.92 | 54.20 | 97,834 | +0.59(+1.10%) |
Apr 12, 2012 | 53.82 | 53.84 | 53.55 | 53.61 | 101,894 | -0.18(-0.34%) |
Apr 11, 2012 | 53.69 | 53.95 | 53.67 | 53.79 | 37,887 | -0.31(-0.57%) |
Apr 10, 2012 | 54.02 | 54.29 | 53.90 | 54.10 | 103,454 | +0.38(+0.71%) |
Apr 09, 2012 | 53.84 | 53.95 | 53.69 | 53.72 | 91,380 | +0.72(+1.36%) |
Apr 05, 2012 | 53.05 | 53.05 | 52.81 | 52.99 | 38,439 | +0.29(+0.54%) |
Apr 04, 2012 | 52.59 | 52.71 | 52.45 | 52.71 | 54,591 | +0.38(+0.73%) |
Apr 03, 2012 | 53.13 | 53.21 | 52.27 | 52.33 | 65,806 | -0.64(-1.21%) |
Apr 02, 2012 | 53.11 | 53.19 | 52.83 | 52.96 | 58,885 | +0.20(+0.39%) |
Mar 30, 2012 | 53.31 | 53.41 | 52.69 | 52.76 | 63,195 | -0.56(-1.06%) |
Mar 29, 2012 | 53.24 | 53.32 | 53.12 | 53.32 | 32,483 | +0.29(+0.54%) |
Mar 28, 2012 | 52.91 | 53.22 | 52.87 | 53.04 | 67,949 | +0.01(+0.02%) |
Mar 27, 2012 | 52.85 | 53.09 | 52.82 | 53.03 | 44,909 | +0.22(+0.42%) |
Mar 26, 2012 | 52.84 | 52.92 | 52.50 | 52.81 | 68,637 | -0.06(-0.11%) |
Mar 23, 2012 | 52.69 | 52.96 | 52.69 | 52.87 | 74,476 | +0.27(+0.51%) |
Mar 22, 2012 | 52.62 | 52.68 | 52.52 | 52.60 | 39,987 | +0.06(+0.11%) |
Mar 21, 2012 | 52.17 | 52.58 | 52.15 | 52.54 | 91,152 | +0.54(+1.05%) |
Mar 20, 2012 | 51.91 | 52.12 | 51.76 | 52.00 | 80,654 | +0.07(+0.14%) |
Mar 19, 2012 | 52.39 | 52.41 | 51.78 | 51.92 | 109,959 | -0.43(-0.83%) |
Mar 16, 2012 | 52.17 | 52.41 | 51.99 | 52.36 | 163,660 | +0.00(+0.00%) |
Mar 15, 2012 | 52.24 | 52.49 | 52.22 | 52.36 | 62,840 | +0.12(+0.23%) |
Mar 14, 2012 | 52.81 | 52.91 | 52.21 | 52.24 | 209,719 | -1.01(-1.89%) |
Mar 13, 2012 | 53.61 | 53.63 | 53.21 | 53.25 | 100,094 | -0.58(-1.08%) |
Mar 12, 2012 | 53.97 | 54.04 | 53.82 | 53.83 | 56,219 | +0.07(+0.12%) |
Mar 09, 2012 | 53.70 | 53.76 | 53.50 | 53.76 | 96,680 | -0.02(-0.04%) |
Mar 08, 2012 | 53.96 | 54.02 | 53.73 | 53.78 | 75,819 | -0.36(-0.66%) |
Mar 07, 2012 | 54.29 | 54.29 | 54.07 | 54.14 | 128,627 | -0.17(-0.31%) |
Mar 06, 2012 | 54.36 | 54.49 | 54.28 | 54.30 | 79,341 | +0.27(+0.49%) |
Mar 05, 2012 | 54.35 | 54.45 | 54.02 | 54.04 | 72,607 | -0.26(-0.47%) |
Mar 02, 2012 | 54.15 | 54.44 | 54.15 | 54.29 | 39,535 | +0.35(+0.65%) |
Mar 01, 2012 | 53.92 | 54.08 | 53.69 | 53.94 | 114,468 | -0.39(-0.71%) |
Feb 29, 2012 | 54.62 | 54.64 | 54.15 | 54.33 | 72,970 | -0.13(-0.25%) |
Feb 28, 2012 | 54.65 | 54.74 | 54.39 | 54.46 | 35,426 | -0.12(-0.22%) |
Feb 27, 2012 | 54.46 | 54.65 | 54.38 | 54.58 | 60,433 | +0.50(+0.93%) |
Feb 24, 2012 | 54.05 | 54.13 | 53.90 | 54.08 | 131,214 | +0.22(+0.41%) |
Feb 23, 2012 | 53.63 | 54.01 | 53.58 | 53.86 | 41,279 | +0.06(+0.11%) |
Feb 22, 2012 | 53.50 | 53.82 | 53.49 | 53.80 | 39,543 | +0.42(+0.79%) |
Feb 21, 2012 | 53.55 | 53.60 | 53.28 | 53.38 | 138,483 | -0.27(-0.51%) |
Feb 17, 2012 | 53.45 | 53.66 | 53.39 | 53.65 | 54,444 | -0.01(-0.02%) |
Feb 16, 2012 | 53.83 | 53.94 | 53.44 | 53.67 | 66,102 | -0.34(-0.62%) |
Feb 15, 2012 | 54.06 | 54.17 | 53.97 | 54.00 | 34,776 | +0.01(+0.02%) |
Feb 14, 2012 | 53.81 | 54.19 | 53.81 | 53.99 | 139,543 | +0.27(+0.50%) |
Feb 13, 2012 | 53.71 | 53.88 | 53.52 | 53.73 | 153,496 | +0.03(+0.06%) |
Feb 10, 2012 | 53.63 | 53.82 | 53.48 | 53.70 | 187,481 | +0.28(+0.52%) |
Feb 09, 2012 | 53.57 | 53.57 | 53.05 | 53.42 | 131,809 | -0.26(-0.48%) |
Feb 08, 2012 | 53.65 | 53.71 | 53.48 | 53.67 | 292,030 | +0.17(+0.32%) |
Feb 07, 2012 | 53.77 | 53.77 | 53.33 | 53.50 | 122,319 | -0.54(-1.01%) |
Feb 06, 2012 | 53.63 | 54.04 | 53.56 | 54.04 | 63,586 | +0.42(+0.78%) |
Feb 03, 2012 | 53.51 | 53.64 | 53.40 | 53.62 | 54,011 | -0.66(-1.22%) |
Feb 02, 2012 | 54.26 | 54.37 | 54.12 | 54.29 | 81,891 | +0.05(+0.09%) |
Feb 01, 2012 | 54.51 | 54.57 | 54.24 | 54.24 | 252,769 | -0.50(-0.91%) |
Jan 31, 2012 | 54.36 | 54.77 | 54.34 | 54.74 | 76,297 | +0.34(+0.63%) |
Jan 30, 2012 | 54.52 | 54.64 | 54.28 | 54.39 | 119,159 | +0.40(+0.75%) |
Jan 27, 2012 | 53.81 | 54.00 | 53.59 | 53.99 | 38,485 | +0.30(+0.55%) |
Jan 26, 2012 | 53.35 | 53.69 | 53.34 | 53.69 | 126,979 | +0.44(+0.83%) |
Jan 25, 2012 | 52.94 | 53.81 | 52.94 | 53.25 | 61,619 | +0.15(+0.29%) |
Jan 24, 2012 | 53.22 | 53.22 | 52.77 | 53.10 | 209,043 | +0.02(+0.04%) |
Jan 23, 2012 | 53.12 | 53.17 | 52.83 | 53.07 | 231,660 | -0.27(-0.50%) |
Jan 20, 2012 | 53.59 | 53.67 | 53.30 | 53.34 | 85,381 | -0.40(-0.74%) |
Jan 19, 2012 | 54.15 | 54.19 | 53.63 | 53.73 | 62,895 | -0.49(-0.90%) |
Jan 18, 2012 | 54.54 | 54.59 | 54.22 | 54.22 | 1,976,151 | -0.15(-0.27%) |
Jan 17, 2012 | 54.52 | 54.70 | 54.30 | 54.37 | 178,527 | +0.00(+0.00%) |
Jan 13, 2012 | 54.38 | 54.55 | 54.30 | 54.37 | 41,527 | +0.42(+0.77%) |
Jan 12, 2012 | 54.06 | 54.12 | 53.84 | 53.95 | 76,498 | +0.08(+0.15%) |
Jan 11, 2012 | 53.89 | 54.01 | 53.76 | 53.87 | 206,236 | +0.16(+0.30%) |
Jan 10, 2012 | 53.46 | 53.82 | 53.42 | 53.71 | 42,119 | +0.08(+0.15%) |
Jan 09, 2012 | 53.68 | 53.98 | 53.56 | 53.63 | 109,550 | -0.15(-0.29%) |
Jan 06, 2012 | 53.47 | 53.78 | 53.47 | 53.78 | 74,730 | +0.42(+0.80%) |
Jan 05, 2012 | 53.46 | 53.72 | 53.33 | 53.36 | 58,605 | -0.08(-0.15%) |
Jan 04, 2012 | 53.78 | 53.78 | 53.35 | 53.44 | 76,971 | -0.80(-1.48%) |
Dec 30, 2011 | 54.25 | 54.46 | 54.18 | 54.24 | 55,526 | +0.04(+0.07%) |
Dec 29, 2011 | 54.01 | 54.29 | 53.88 | 54.21 | 590,220 | +0.24(+0.44%) |
Dec 28, 2011 | 53.32 | 54.13 | 53.32 | 53.97 | 52,839 | +0.70(+1.32%) |
Dec 27, 2011 | 53.13 | 53.27 | 53.07 | 53.27 | 55,165 | +0.13(+0.24%) |
Dec 23, 2011 | 53.03 | 53.54 | 52.89 | 53.14 | 84,401 | -0.02(-0.04%) |
Dec 21, 2011 | 53.65 | 53.65 | 53.15 | 53.16 | 60,191 | -0.47(-0.87%) |
Dec 20, 2011 | 54.23 | 54.23 | 53.59 | 53.63 | 161,989 | -0.98(-1.79%) |
Dec 19, 2011 | 54.15 | 54.62 | 54.07 | 54.61 | 121,894 | +0.65(+1.21%) |
Dec 16, 2011 | 53.71 | 54.13 | 53.71 | 53.95 | 85,613 | +0.34(+0.63%) |
Dec 15, 2011 | 53.56 | 53.73 | 53.42 | 53.62 | 123,014 | -0.02(-0.04%) |
Dec 14, 2011 | 53.31 | 53.71 | 53.18 | 53.64 | 87,703 | +0.57(+1.08%) |
Dec 13, 2011 | 52.39 | 53.12 | 52.33 | 53.07 | 232,309 | +0.56(+1.06%) |
Dec 12, 2011 | 52.59 | 52.67 | 52.45 | 52.51 | 36,425 | +0.24(+0.45%) |
Dec 09, 2011 | 52.91 | 52.91 | 52.27 | 52.27 | 61,194 | -0.74(-1.40%) |
Dec 08, 2011 | 52.72 | 53.11 | 52.62 | 53.02 | 109,842 | +0.29(+0.54%) |
Dec 07, 2011 | 52.64 | 52.82 | 52.42 | 52.73 | 78,301 | +0.20(+0.39%) |
Dec 06, 2011 | 52.66 | 52.81 | 52.35 | 52.53 | 163,358 | -0.30(-0.57%) |
Dec 05, 2011 | 52.43 | 52.98 | 52.35 | 52.83 | 99,128 | +0.09(+0.17%) |
Dec 02, 2011 | 52.19 | 52.80 | 52.09 | 52.74 | 87,062 | +0.72(+1.39%) |
Dec 01, 2011 | 52.07 | 52.22 | 51.58 | 52.02 | 168,861 | -0.29(-0.55%) |
Nov 30, 2011 | 52.45 | 52.48 | 52.03 | 52.31 | 100,997 | -0.40(-0.76%) |
Nov 29, 2011 | 52.96 | 53.24 | 52.63 | 52.71 | 328,256 | -0.50(-0.95%) |
Nov 28, 2011 | 52.61 | 53.40 | 52.46 | 53.21 | 152,646 | +0.06(+0.12%) |
Nov 25, 2011 | 53.73 | 53.87 | 53.15 | 53.15 | 71,556 | -0.64(-1.19%) |
Nov 23, 2011 | 53.40 | 53.90 | 53.36 | 53.79 | 91,378 | +0.27(+0.50%) |
Nov 22, 2011 | 53.32 | 53.54 | 53.07 | 53.52 | 126,409 | +0.35(+0.66%) |
Nov 21, 2011 | 53.36 | 53.43 | 53.03 | 53.17 | 136,506 | +0.07(+0.14%) |
Nov 18, 2011 | 53.10 | 53.24 | 52.89 | 53.10 | 57,670 | -0.15(-0.28%) |
Nov 17, 2011 | 52.87 | 53.50 | 52.84 | 53.25 | 67,193 | +0.20(+0.37%) |
Nov 16, 2011 | 53.03 | 53.09 | 52.70 | 53.05 | 90,068 | +0.21(+0.41%) |
Nov 15, 2011 | 52.94 | 53.25 | 52.63 | 52.84 | 179,551 | -0.12(-0.23%) |
Nov 14, 2011 | 52.84 | 53.07 | 52.72 | 52.96 | 26,500 | +0.44(+0.83%) |
Nov 11, 2011 | 52.53 | 52.63 | 52.44 | 52.52 | 83,075 | -0.23(-0.44%) |
Nov 10, 2011 | 52.93 | 53.19 | 52.22 | 52.76 | 64,829 | -0.57(-1.08%) |
Nov 09, 2011 | 53.44 | 53.58 | 52.96 | 53.33 | 84,138 | +0.70(+1.33%) |
Nov 08, 2011 | 53.02 | 53.32 | 52.52 | 52.63 | 152,001 | -0.58(-1.08%) |
Nov 07, 2011 | 53.03 | 53.59 | 52.84 | 53.20 | 52,020 | +0.19(+0.36%) |
Nov 04, 2011 | 52.71 | 53.16 | 52.63 | 53.01 | 196,476 | +0.05(+0.09%) |
Nov 03, 2011 | 52.89 | 53.14 | 52.76 | 52.96 | 264,550 | -0.39(-0.73%) |
Nov 02, 2011 | 52.92 | 53.42 | 52.70 | 53.35 | 286,639 | -0.18(-0.34%) |
Nov 01, 2011 | 53.50 | 53.63 | 52.84 | 53.53 | 133,260 | +0.77(+1.46%) |
Oct 31, 2011 | 52.15 | 52.79 | 51.99 | 52.76 | 96,849 | +1.32(+2.57%) |
Oct 28, 2011 | 51.31 | 51.57 | 51.20 | 51.44 | 132,461 | +0.43(+0.85%) |
Oct 27, 2011 | 51.65 | 51.82 | 50.73 | 51.01 | 229,655 | -1.14(-2.19%) |
Oct 26, 2011 | 52.48 | 52.65 | 52.06 | 52.15 | 68,597 | -0.54(-1.02%) |
Oct 25, 2011 | 51.70 | 52.79 | 51.70 | 52.69 | 104,555 | +0.99(+1.91%) |
Oct 24, 2011 | 51.85 | 51.88 | 51.59 | 51.70 | 30,884 | +0.17(+0.34%) |
Oct 21, 2011 | 51.74 | 51.85 | 51.50 | 51.53 | 84,370 | -0.21(-0.41%) |
Oct 20, 2011 | 51.79 | 52.15 | 51.74 | 51.74 | 57,682 | -0.23(-0.43%) |
Oct 19, 2011 | 51.79 | 52.08 | 51.68 | 51.97 | 48,303 | +0.09(+0.17%) |
Oct 18, 2011 | 52.02 | 52.27 | 51.53 | 51.88 | 111,754 | +0.02(+0.04%) |
Oct 17, 2011 | 51.38 | 51.95 | 51.38 | 51.86 | 65,634 | +0.57(+1.12%) |
Oct 14, 2011 | 51.20 | 51.52 | 51.10 | 51.28 | 54,202 | -0.43(-0.83%) |
Oct 13, 2011 | 51.54 | 51.93 | 51.51 | 51.71 | 113,287 | +0.25(+0.48%) |
Oct 12, 2011 | 51.42 | 51.56 | 51.02 | 51.46 | 116,925 | -0.28(-0.54%) |
Oct 11, 2011 | 52.08 | 52.08 | 51.60 | 51.74 | 60,256 | -0.05(-0.10%) |
Oct 10, 2011 | 52.16 | 52.39 | 51.42 | 51.79 | 106,911 | -0.47(-0.91%) |
Oct 07, 2011 | 51.99 | 52.52 | 51.76 | 52.27 | 173,889 | -0.16(-0.31%) |
Oct 06, 2011 | 52.87 | 52.99 | 52.39 | 52.43 | 226,154 | -0.57(-1.07%) |
Oct 05, 2011 | 53.15 | 53.15 | 52.76 | 53.00 | 132,617 | -0.25(-0.47%) |
Oct 04, 2011 | 54.07 | 54.16 | 53.19 | 53.24 | 157,839 | -0.67(-1.24%) |
Oct 03, 2011 | 53.26 | 53.94 | 53.04 | 53.91 | 258,613 | +1.04(+1.96%) |
Sep 30, 2011 | 52.74 | 52.98 | 52.29 | 52.88 | 194,259 | +0.84(+1.61%) |
Sep 29, 2011 | 52.12 | 52.40 | 51.93 | 52.04 | 229,047 | +0.12(+0.22%) |
Sep 28, 2011 | 52.00 | 52.05 | 51.49 | 51.93 | 105,440 | -0.11(-0.21%) |
Sep 27, 2011 | 51.94 | 52.11 | 51.76 | 52.04 | 150,265 | -0.43(-0.82%) |
Sep 26, 2011 | 52.93 | 53.10 | 52.39 | 52.47 | 73,055 | -0.53(-1.00%) |
Sep 23, 2011 | 53.75 | 53.98 | 52.90 | 53.00 | 200,670 | -1.16(-2.14%) |
Sep 22, 2011 | 53.72 | 54.30 | 53.41 | 54.16 | 345,373 | +1.19(+2.24%) |
Sep 21, 2011 | 51.94 | 53.07 | 51.62 | 52.97 | 103,671 | +0.98(+1.89%) |
Sep 20, 2011 | 51.83 | 51.99 | 51.64 | 51.99 | 72,123 | +0.30(+0.58%) |
Sep 19, 2011 | 51.69 | 51.94 | 51.62 | 51.69 | 46,770 | +0.55(+1.08%) |
Sep 16, 2011 | 50.86 | 51.22 | 50.73 | 51.14 | 24,415 | +0.20(+0.40%) |
Sep 15, 2011 | 51.19 | 51.26 | 50.94 | 50.94 | 89,070 | -0.64(-1.24%) |
Sep 14, 2011 | 51.26 | 51.57 | 51.14 | 51.57 | 44,268 | +0.33(+0.64%) |
Sep 13, 2011 | 51.63 | 51.63 | 50.71 | 51.25 | 101,578 | -0.51(-0.99%) |
Sep 12, 2011 | 51.68 | 51.92 | 51.59 | 51.76 | 133,564 | +0.05(+0.09%) |
Sep 09, 2011 | 51.52 | 51.86 | 51.32 | 51.71 | 61,928 | +0.06(+0.12%) |
Sep 08, 2011 | 51.59 | 51.67 | 51.21 | 51.65 | 59,478 | +0.30(+0.58%) |
Sep 07, 2011 | 51.49 | 51.55 | 51.21 | 51.35 | 68,624 | -0.58(-1.12%) |
Sep 06, 2011 | 52.20 | 52.31 | 51.84 | 51.93 | 101,030 | +0.40(+0.77%) |
Sep 02, 2011 | 51.34 | 51.64 | 51.01 | 51.54 | 116,558 | +0.96(+1.89%) |
Sep 01, 2011 | 49.96 | 50.58 | 49.55 | 50.58 | 107,944 | +0.67(+1.34%) |
Aug 31, 2011 | 50.27 | 50.45 | 49.88 | 49.91 | 224,504 | -0.26(-0.53%) |
Aug 30, 2011 | 49.90 | 50.25 | 49.90 | 50.17 | 104,907 | +0.51(+1.02%) |
Aug 29, 2011 | 49.30 | 49.67 | 49.30 | 49.67 | 39,756 | -0.29(-0.57%) |
Aug 26, 2011 | 50.04 | 50.20 | 49.69 | 49.95 | 161,232 | +0.21(+0.41%) |
Aug 25, 2011 | 49.47 | 49.84 | 49.43 | 49.75 | 61,141 | +0.56(+1.13%) |
Aug 24, 2011 | 50.36 | 50.36 | 49.16 | 49.19 | 57,792 | -1.08(-2.15%) |
Aug 23, 2011 | 50.46 | 50.73 | 50.22 | 50.27 | 125,326 | -0.68(-1.34%) |
Aug 22, 2011 | 50.95 | 51.11 | 50.86 | 50.95 | 65,230 | -0.18(-0.36%) |
Aug 19, 2011 | 50.97 | 51.29 | 50.88 | 51.14 | 75,552 | +0.30(+0.59%) |
Aug 18, 2011 | 51.00 | 51.47 | 50.63 | 50.84 | 77,216 | +0.44(+0.88%) |
Aug 17, 2011 | 49.90 | 50.40 | 49.63 | 50.40 | 75,949 | +0.73(+1.47%) |
Aug 16, 2011 | 49.20 | 49.79 | 49.08 | 49.67 | 129,867 | +0.44(+0.90%) |
Aug 15, 2011 | 49.50 | 49.53 | 49.13 | 49.23 | 64,362 | -0.29(-0.58%) |
Aug 12, 2011 | 49.23 | 49.62 | 48.45 | 49.51 | 115,996 | +0.80(+1.64%) |
Aug 11, 2011 | 50.12 | 50.22 | 48.65 | 48.72 | 216,004 | -2.18(-4.29%) |
Aug 10, 2011 | 50.65 | 51.03 | 50.11 | 50.90 | 101,519 | +0.75(+1.49%) |
Aug 09, 2011 | 49.01 | 51.01 | 49.34 | 50.15 | 216,328 | +0.77(+1.57%) |
Aug 08, 2011 | 49.01 | 49.82 | 48.77 | 49.38 | 173,143 | +0.45(+0.93%) |
Aug 05, 2011 | 49.52 | 50.16 | 48.80 | 48.92 | 135,637 | -1.15(-2.29%) |
Aug 04, 2011 | 49.19 | 50.09 | 49.13 | 50.07 | 137,803 | +1.01(+2.06%) |
Aug 03, 2011 | 49.07 | 49.65 | 48.91 | 49.06 | 128,752 | +0.17(+0.35%) |
Aug 02, 2011 | 48.11 | 48.95 | 48.00 | 48.89 | 132,590 | +0.91(+1.89%) |
Aug 01, 2011 | 47.56 | 48.07 | 47.50 | 47.98 | 90,055 | +0.49(+1.03%) |
Jul 29, 2011 | 46.91 | 47.51 | 46.90 | 47.49 | 41,677 | +0.84(+1.79%) |
Jul 28, 2011 | 46.66 | 46.75 | 46.54 | 46.65 | 42,022 | +0.24(+0.52%) |
Jul 27, 2011 | 46.40 | 46.56 | 46.26 | 46.41 | 26,783 | -0.09(-0.20%) |
Jul 26, 2011 | 46.29 | 46.55 | 46.29 | 46.50 | 41,592 | +0.29(+0.63%) |
Jul 25, 2011 | 46.12 | 46.39 | 46.09 | 46.21 | 42,414 | -0.31(-0.67%) |
Jul 22, 2011 | 46.51 | 46.59 | 46.48 | 46.52 | 17,941 | +0.18(+0.39%) |
Jul 21, 2011 | 46.22 | 46.35 | 46.10 | 46.34 | 58,580 | -0.25(-0.55%) |
Jul 20, 2011 | 46.76 | 46.86 | 46.53 | 46.60 | 19,645 | -0.32(-0.69%) |
Jul 19, 2011 | 46.24 | 46.92 | 46.16 | 46.92 | 85,568 | +0.76(+1.65%) |
Jul 18, 2011 | 46.42 | 46.50 | 46.12 | 46.16 | 91,098 | -0.28(-0.61%) |
Jul 15, 2011 | 46.20 | 46.58 | 46.20 | 46.44 | 41,686 | -0.02(-0.04%) |
Jul 14, 2011 | 46.75 | 46.86 | 46.43 | 46.46 | 126,100 | -0.62(-1.31%) |
Jul 13, 2011 | 46.72 | 47.09 | 46.59 | 47.08 | 117,421 | +0.30(+0.64%) |
Jul 12, 2011 | 46.88 | 46.90 | 46.61 | 46.78 | 141,639 | +0.15(+0.33%) |
Jul 11, 2011 | 46.32 | 46.64 | 46.32 | 46.63 | 76,291 | +0.39(+0.85%) |
Jul 08, 2011 | 46.06 | 46.31 | 46.06 | 46.23 | 98,155 | +0.50(+1.10%) |
Jul 07, 2011 | 45.59 | 45.77 | 45.52 | 45.73 | 75,378 | -0.05(-0.10%) |
Jul 06, 2011 | 45.75 | 45.83 | 45.62 | 45.78 | 56,598 | +0.16(+0.35%) |
Jul 05, 2011 | 45.60 | 45.72 | 45.54 | 45.62 | 194,303 | +0.10(+0.23%) |
Jul 01, 2011 | 45.74 | 45.74 | 45.42 | 45.51 | 76,023 | -0.01(-0.02%) |
Jun 30, 2011 | 45.57 | 45.63 | 45.15 | 45.52 | 166,289 | -0.04(-0.09%) |
Jun 29, 2011 | 45.75 | 45.85 | 45.50 | 45.56 | 54,932 | -0.15(-0.34%) |
Jun 28, 2011 | 46.04 | 46.07 | 45.64 | 45.71 | 63,221 | -0.40(-0.86%) |
Jun 27, 2011 | 46.56 | 46.56 | 46.01 | 46.11 | 99,203 | -0.51(-1.10%) |
Jun 24, 2011 | 46.64 | 46.79 | 46.60 | 46.63 | 146,819 | -0.06(-0.12%) |
Jun 23, 2011 | 46.62 | 46.82 | 46.56 | 46.68 | 25,290 | +0.27(+0.59%) |
Jun 22, 2011 | 46.47 | 46.62 | 46.33 | 46.41 | 27,056 | -0.03(-0.07%) |
Jun 21, 2011 | 46.46 | 46.53 | 46.23 | 46.44 | 26,678 | -0.01(-0.01%) |
Jun 20, 2011 | 46.41 | 46.50 | 46.39 | 46.45 | 30,038 | -0.13(-0.27%) |
Jun 17, 2011 | 46.57 | 46.62 | 46.41 | 46.57 | 29,541 | -0.11(-0.24%) |
Jun 16, 2011 | 46.68 | 46.84 | 46.54 | 46.69 | 108,655 | +0.17(+0.36%) |
Jun 15, 2011 | 46.14 | 46.60 | 46.01 | 46.52 | 58,900 | +0.41(+0.90%) |
Jun 14, 2011 | 46.29 | 46.35 | 46.02 | 46.11 | 206,538 | -0.45(-0.97%) |
Jun 13, 2011 | 46.61 | 46.78 | 46.53 | 46.56 | 33,478 | -0.15(-0.32%) |
Jun 10, 2011 | 46.69 | 47.05 | 46.59 | 46.71 | 278,216 | +0.19(+0.42%) |
Jun 09, 2011 | 46.73 | 46.82 | 46.36 | 46.52 | 71,560 | -0.14(-0.29%) |
Jun 08, 2011 | 46.53 | 46.67 | 46.44 | 46.65 | 117,537 | +0.23(+0.50%) |
Jun 07, 2011 | 46.16 | 46.43 | 46.04 | 46.42 | 171,836 | +0.13(+0.28%) |
Jun 06, 2011 | 46.21 | 46.36 | 46.08 | 46.29 | 59,336 | -0.09(-0.18%) |