Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.54 | 47.00 | 45.60 | 46.22 | 382,131 | -0.19(-0.41%) |
May 30, 2012 | 45.03 | 46.73 | 44.29 | 46.41 | 662,158 | +0.53(+1.16%) |
May 29, 2012 | 47.43 | 47.55 | 45.29 | 45.88 | 416,587 | -1.04(-2.22%) |
May 25, 2012 | 46.44 | 47.01 | 46.26 | 46.92 | 172,854 | +0.84(+1.82%) |
May 24, 2012 | 46.96 | 47.09 | 45.59 | 46.08 | 242,462 | -0.13(-0.28%) |
May 23, 2012 | 46.16 | 46.35 | 44.44 | 46.21 | 804,667 | -0.39(-0.84%) |
May 22, 2012 | 47.58 | 48.04 | 46.18 | 46.60 | 529,860 | -1.63(-3.38%) |
May 21, 2012 | 47.84 | 48.38 | 47.70 | 48.23 | 230,430 | +0.05(+0.10%) |
May 18, 2012 | 48.11 | 48.53 | 47.80 | 48.18 | 633,924 | +1.11(+2.36%) |
May 17, 2012 | 45.71 | 47.39 | 45.43 | 47.07 | 670,177 | +2.23(+4.97%) |
May 16, 2012 | 44.87 | 45.64 | 44.22 | 44.84 | 663,001 | -0.17(-0.38%) |
May 15, 2012 | 45.92 | 46.10 | 44.94 | 45.01 | 341,212 | -1.01(-2.19%) |
May 14, 2012 | 46.17 | 46.48 | 45.81 | 46.02 | 400,624 | -1.48(-3.12%) |
May 11, 2012 | 47.45 | 48.08 | 47.30 | 47.50 | 324,788 | -0.82(-1.70%) |
May 10, 2012 | 48.54 | 48.80 | 48.20 | 48.32 | 241,586 | +0.22(+0.46%) |
May 09, 2012 | 47.86 | 48.44 | 47.55 | 48.10 | 731,806 | -1.00(-2.04%) |
May 08, 2012 | 49.45 | 49.54 | 48.37 | 49.10 | 591,190 | -2.01(-3.93%) |
May 07, 2012 | 51.25 | 51.27 | 50.72 | 51.11 | 229,204 | -0.25(-0.49%) |
May 04, 2012 | 50.97 | 51.62 | 50.78 | 51.36 | 357,592 | +0.33(+0.65%) |
May 03, 2012 | 51.22 | 51.35 | 50.64 | 51.03 | 282,774 | -1.07(-2.05%) |
May 02, 2012 | 52.20 | 52.24 | 51.49 | 52.10 | 205,139 | -0.51(-0.97%) |
May 01, 2012 | 53.10 | 53.17 | 52.00 | 52.61 | 199,325 | -0.30(-0.57%) |
Apr 30, 2012 | 52.08 | 52.95 | 52.00 | 52.91 | 245,407 | +0.24(+0.46%) |
Apr 27, 2012 | 52.94 | 53.00 | 52.32 | 52.67 | 215,276 | +0.28(+0.53%) |
Apr 26, 2012 | 52.03 | 52.66 | 51.85 | 52.39 | 402,656 | +0.93(+1.81%) |
Apr 25, 2012 | 51.38 | 51.68 | 50.26 | 51.46 | 337,493 | +0.19(+0.37%) |
Apr 24, 2012 | 51.49 | 51.83 | 51.26 | 51.27 | 104,060 | +0.15(+0.29%) |
Apr 23, 2012 | 50.55 | 51.18 | 50.34 | 51.12 | 154,756 | -0.25(-0.49%) |
Apr 20, 2012 | 51.24 | 51.69 | 51.22 | 51.37 | 142,216 | +0.05(+0.10%) |
Apr 19, 2012 | 51.75 | 52.10 | 51.13 | 51.32 | 153,060 | +0.07(+0.14%) |
Apr 18, 2012 | 51.43 | 51.80 | 51.13 | 51.25 | 128,700 | -0.64(-1.23%) |
Apr 17, 2012 | 52.09 | 52.41 | 50.48 | 51.89 | 229,422 | -0.15(-0.29%) |
Apr 16, 2012 | 52.05 | 52.45 | 51.50 | 52.04 | 150,939 | -0.24(-0.46%) |
Apr 13, 2012 | 53.39 | 53.39 | 51.86 | 52.28 | 403,508 | -1.23(-2.30%) |
Apr 12, 2012 | 52.27 | 53.85 | 52.23 | 53.51 | 303,832 | +1.09(+2.08%) |
Apr 11, 2012 | 52.58 | 52.83 | 52.26 | 52.42 | 120,022 | -0.08(-0.15%) |
Apr 10, 2012 | 51.54 | 52.79 | 50.72 | 52.50 | 442,370 | +1.13(+2.20%) |
Apr 09, 2012 | 51.61 | 51.80 | 51.08 | 51.37 | 196,098 | +0.70(+1.38%) |
Apr 05, 2012 | 50.37 | 50.87 | 50.32 | 50.67 | 230,278 | +0.75(+1.50%) |
Apr 04, 2012 | 50.27 | 50.45 | 49.51 | 49.92 | 527,749 | -1.84(-3.55%) |
Apr 03, 2012 | 53.91 | 53.92 | 51.28 | 51.76 | 486,029 | -1.93(-3.59%) |
Apr 02, 2012 | 53.09 | 54.13 | 53.04 | 53.69 | 210,557 | +0.52(+0.98%) |
Mar 30, 2012 | 52.91 | 53.35 | 52.61 | 53.17 | 230,601 | +0.55(+1.05%) |
Mar 29, 2012 | 52.55 | 52.73 | 51.62 | 52.62 | 394,144 | -0.22(-0.42%) |
Mar 28, 2012 | 53.60 | 53.76 | 52.26 | 52.84 | 407,564 | -1.11(-2.06%) |
Mar 27, 2012 | 54.90 | 55.07 | 53.87 | 53.95 | 389,305 | -0.80(-1.46%) |
Mar 26, 2012 | 53.97 | 54.85 | 53.82 | 54.75 | 385,193 | +1.93(+3.65%) |
Mar 23, 2012 | 52.40 | 53.08 | 52.19 | 52.82 | 275,964 | +1.33(+2.58%) |
Mar 22, 2012 | 50.62 | 51.63 | 50.55 | 51.49 | 458,721 | -0.44(-0.85%) |
Mar 21, 2012 | 52.19 | 52.77 | 51.91 | 51.93 | 303,914 | +0.07(+0.13%) |
Mar 20, 2012 | 51.93 | 52.51 | 51.67 | 51.86 | 377,399 | -1.03(-1.95%) |
Mar 19, 2012 | 52.40 | 53.43 | 52.36 | 52.89 | 360,092 | +0.17(+0.32%) |
Mar 16, 2012 | 51.85 | 52.86 | 51.81 | 52.72 | 270,396 | +0.16(+0.30%) |
Mar 15, 2012 | 51.61 | 53.14 | 51.38 | 52.56 | 455,273 | +0.99(+1.92%) |
Mar 14, 2012 | 51.63 | 52.24 | 51.06 | 51.57 | 1,269,580 | -1.86(-3.49%) |
Mar 13, 2012 | 54.58 | 55.52 | 52.88 | 53.43 | 786,581 | -1.89(-3.41%) |
Mar 12, 2012 | 55.50 | 55.65 | 54.89 | 55.32 | 327,960 | -0.89(-1.58%) |
Mar 09, 2012 | 54.39 | 56.35 | 54.13 | 56.21 | 830,060 | +0.75(+1.35%) |
Mar 08, 2012 | 55.16 | 55.68 | 54.69 | 55.46 | 402,489 | +1.05(+1.93%) |
Mar 07, 2012 | 53.83 | 54.62 | 53.63 | 54.41 | 391,931 | +0.67(+1.25%) |
Mar 06, 2012 | 53.34 | 53.81 | 53.13 | 53.74 | 946,906 | -2.02(-3.62%) |
Mar 05, 2012 | 55.78 | 55.90 | 55.00 | 55.76 | 507,229 | -0.48(-0.85%) |
Mar 02, 2012 | 56.15 | 56.49 | 55.75 | 56.24 | 335,263 | -0.13(-0.23%) |
Mar 01, 2012 | 56.02 | 57.15 | 55.82 | 56.37 | 778,421 | +1.57(+2.86%) |
Feb 29, 2012 | 60.92 | 61.19 | 54.31 | 54.80 | 3,424,468 | -6.34(-10.37%) |
Feb 28, 2012 | 60.72 | 61.54 | 60.55 | 61.14 | 767,336 | +1.24(+2.07%) |
Feb 27, 2012 | 60.25 | 60.74 | 59.85 | 59.90 | 375,305 | -0.40(-0.66%) |
Feb 24, 2012 | 60.52 | 60.84 | 60.15 | 60.30 | 608,691 | -0.50(-0.82%) |
Feb 23, 2012 | 60.63 | 61.35 | 60.33 | 60.80 | 672,714 | +0.01(+0.02%) |
Feb 22, 2012 | 59.08 | 60.95 | 58.91 | 60.79 | 1,312,169 | +1.35(+2.27%) |
Feb 21, 2012 | 58.51 | 59.51 | 58.48 | 59.44 | 629,844 | +2.51(+4.41%) |
Feb 17, 2012 | 57.62 | 57.62 | 56.65 | 56.93 | 303,641 | -0.42(-0.73%) |
Feb 16, 2012 | 56.23 | 57.47 | 56.10 | 57.35 | 478,765 | -0.07(-0.12%) |
Feb 15, 2012 | 57.86 | 57.88 | 56.85 | 57.42 | 291,107 | +0.68(+1.20%) |
Feb 14, 2012 | 57.11 | 57.33 | 56.26 | 56.74 | 441,725 | -0.34(-0.60%) |
Feb 13, 2012 | 56.94 | 57.35 | 56.56 | 57.08 | 381,061 | +0.23(+0.40%) |
Feb 10, 2012 | 56.39 | 57.14 | 56.25 | 56.85 | 517,351 | -0.60(-1.04%) |
Feb 09, 2012 | 58.81 | 59.05 | 57.24 | 57.45 | 678,626 | -0.32(-0.55%) |
Feb 08, 2012 | 58.34 | 58.78 | 57.01 | 57.77 | 714,261 | -0.82(-1.40%) |
Feb 07, 2012 | 57.00 | 58.89 | 56.85 | 58.59 | 857,817 | +1.72(+3.02%) |
Feb 06, 2012 | 56.70 | 57.19 | 56.50 | 56.87 | 444,868 | -0.32(-0.56%) |
Feb 03, 2012 | 58.76 | 58.90 | 57.10 | 57.19 | 1,180,060 | -2.31(-3.88%) |
Feb 02, 2012 | 58.70 | 59.61 | 58.58 | 59.50 | 541,866 | +1.00(+1.71%) |
Feb 01, 2012 | 58.58 | 58.90 | 58.19 | 58.50 | 592,918 | +0.23(+0.39%) |
Jan 31, 2012 | 58.64 | 58.64 | 57.25 | 58.27 | 707,650 | +0.75(+1.30%) |
Jan 30, 2012 | 57.65 | 57.84 | 57.37 | 57.52 | 411,299 | -0.52(-0.90%) |
Jan 27, 2012 | 57.19 | 58.12 | 57.17 | 58.04 | 555,363 | +0.97(+1.70%) |
Jan 26, 2012 | 57.56 | 57.72 | 56.91 | 57.07 | 723,435 | +0.57(+1.01%) |
Jan 25, 2012 | 53.15 | 56.61 | 52.68 | 56.50 | 1,256,863 | +2.74(+5.10%) |
Jan 24, 2012 | 53.61 | 54.00 | 53.49 | 53.76 | 365,187 | -0.71(-1.30%) |
Jan 23, 2012 | 54.00 | 54.70 | 54.00 | 54.47 | 390,612 | +0.68(+1.26%) |
Jan 20, 2012 | 52.82 | 53.82 | 52.70 | 53.79 | 424,905 | +0.55(+1.03%) |
Jan 19, 2012 | 53.15 | 53.42 | 52.74 | 53.24 | 450,456 | -0.26(-0.49%) |
Jan 18, 2012 | 52.51 | 53.56 | 52.35 | 53.50 | 342,322 | +0.69(+1.31%) |
Jan 17, 2012 | 53.27 | 53.53 | 52.78 | 52.81 | 454,323 | +0.77(+1.48%) |
Jan 13, 2012 | 52.10 | 52.28 | 51.31 | 52.04 | 423,114 | -0.75(-1.42%) |
Jan 12, 2012 | 53.25 | 53.58 | 52.48 | 52.79 | 376,316 | +0.44(+0.84%) |
Jan 11, 2012 | 52.14 | 52.60 | 51.93 | 52.35 | 427,135 | +0.63(+1.22%) |
Jan 10, 2012 | 51.91 | 52.22 | 51.63 | 51.72 | 560,798 | +1.37(+2.72%) |
Jan 09, 2012 | 50.90 | 51.03 | 50.18 | 50.35 | 298,297 | -0.45(-0.89%) |
Jan 06, 2012 | 51.68 | 51.71 | 50.30 | 50.80 | 599,373 | -0.38(-0.74%) |
Jan 05, 2012 | 49.63 | 51.32 | 49.60 | 51.18 | 508,973 | +0.66(+1.31%) |
Jan 04, 2012 | 49.71 | 50.95 | 49.71 | 50.52 | 782,295 | +2.91(+6.11%) |
Dec 30, 2011 | 47.62 | 48.81 | 47.44 | 47.61 | 808,909 | +1.27(+2.74%) |
Dec 29, 2011 | 45.52 | 46.67 | 44.93 | 46.34 | 969,163 | -0.56(-1.19%) |
Dec 28, 2011 | 49.05 | 49.19 | 46.64 | 46.90 | 1,177,330 | -2.76(-5.56%) |
Dec 27, 2011 | 49.78 | 50.10 | 49.41 | 49.66 | 323,030 | -0.99(-1.95%) |
Dec 23, 2011 | 50.69 | 50.76 | 50.32 | 50.65 | 173,737 | -0.59(-1.15%) |
Dec 21, 2011 | 51.19 | 51.54 | 50.56 | 51.24 | 658,773 | +0.10(+0.20%) |
Dec 20, 2011 | 51.03 | 51.45 | 50.84 | 51.14 | 589,640 | +1.51(+3.04%) |
Dec 19, 2011 | 50.08 | 50.33 | 49.31 | 49.63 | 911,528 | -0.34(-0.68%) |
Dec 16, 2011 | 49.26 | 50.02 | 49.02 | 49.97 | 1,031,630 | +2.11(+4.41%) |
Dec 15, 2011 | 49.65 | 49.65 | 47.44 | 47.86 | 1,299,352 | -0.42(-0.87%) |
Dec 14, 2011 | 51.10 | 51.44 | 47.66 | 48.28 | 2,921,816 | -4.00(-7.65%) |
Dec 13, 2011 | 54.74 | 55.66 | 51.80 | 52.28 | 1,500,086 | -2.53(-4.62%) |
Dec 12, 2011 | 55.05 | 55.11 | 54.22 | 54.81 | 1,047,433 | -3.13(-5.40%) |
Dec 09, 2011 | 57.96 | 58.62 | 57.76 | 57.94 | 479,755 | +0.28(+0.49%) |
Dec 08, 2011 | 58.32 | 58.84 | 57.50 | 57.66 | 1,122,550 | -2.40(-4.00%) |
Dec 07, 2011 | 59.72 | 60.19 | 58.95 | 60.06 | 745,929 | +0.87(+1.47%) |
Dec 06, 2011 | 57.92 | 59.51 | 57.38 | 59.19 | 843,947 | +0.55(+0.94%) |
Dec 05, 2011 | 59.85 | 60.48 | 58.43 | 58.64 | 888,676 | -1.72(-2.85%) |
Dec 02, 2011 | 60.95 | 61.11 | 60.09 | 60.36 | 707,604 | +0.09(+0.15%) |
Dec 01, 2011 | 60.40 | 60.92 | 59.53 | 60.27 | 950,550 | -0.31(-0.51%) |
Nov 30, 2011 | 60.25 | 60.71 | 59.87 | 60.58 | 974,068 | +2.26(+3.88%) |
Nov 29, 2011 | 57.95 | 58.65 | 57.80 | 58.32 | 691,587 | +0.22(+0.38%) |
Nov 28, 2011 | 58.37 | 58.48 | 57.73 | 58.10 | 736,293 | +2.23(+3.99%) |
Nov 25, 2011 | 55.81 | 57.11 | 55.80 | 55.87 | 319,627 | -1.02(-1.79%) |
Nov 23, 2011 | 56.71 | 57.26 | 55.61 | 56.89 | 846,701 | -0.33(-0.58%) |
Nov 22, 2011 | 56.78 | 57.65 | 56.75 | 57.22 | 1,113,905 | +1.20(+2.14%) |
Nov 21, 2011 | 58.13 | 58.19 | 54.97 | 56.02 | 1,522,770 | -2.81(-4.78%) |
Nov 18, 2011 | 58.52 | 59.50 | 58.10 | 58.83 | 1,169,233 | +0.40(+0.68%) |
Nov 17, 2011 | 60.48 | 60.65 | 57.96 | 58.43 | 1,719,966 | -3.09(-5.02%) |
Nov 16, 2011 | 61.54 | 62.55 | 60.88 | 61.52 | 727,970 | -1.40(-2.23%) |
Nov 15, 2011 | 62.81 | 63.19 | 61.83 | 62.92 | 726,584 | +0.16(+0.25%) |
Nov 14, 2011 | 63.12 | 63.17 | 62.33 | 62.76 | 431,740 | -0.53(-0.84%) |
Nov 11, 2011 | 61.98 | 63.34 | 61.95 | 63.29 | 563,092 | +2.00(+3.27%) |
Nov 10, 2011 | 62.20 | 62.23 | 59.62 | 61.29 | 1,048,465 | -0.65(-1.05%) |
Nov 09, 2011 | 63.47 | 63.88 | 61.62 | 61.94 | 1,438,995 | -1.08(-1.71%) |
Nov 08, 2011 | 63.58 | 64.33 | 62.56 | 63.02 | 1,065,047 | -1.00(-1.56%) |
Nov 07, 2011 | 62.47 | 64.03 | 62.42 | 64.02 | 829,532 | +2.93(+4.80%) |
Nov 04, 2011 | 61.22 | 61.43 | 60.58 | 61.09 | 666,797 | -0.58(-0.94%) |
Nov 03, 2011 | 61.33 | 61.92 | 60.45 | 61.67 | 1,032,420 | +1.90(+3.18%) |
Nov 02, 2011 | 59.55 | 60.29 | 58.61 | 59.77 | 947,570 | +1.16(+1.98%) |
Nov 01, 2011 | 56.35 | 58.67 | 56.01 | 58.61 | 1,171,800 | +0.07(+0.12%) |
Oct 31, 2011 | 58.90 | 59.15 | 58.37 | 58.54 | 667,450 | -1.64(-2.72%) |
Oct 28, 2011 | 60.17 | 60.37 | 59.60 | 60.18 | 578,659 | +0.10(+0.17%) |
Oct 27, 2011 | 58.80 | 60.59 | 58.27 | 60.08 | 1,246,056 | +1.37(+2.33%) |
Oct 26, 2011 | 58.42 | 59.08 | 58.03 | 58.71 | 1,091,032 | +1.22(+2.11%) |
Oct 25, 2011 | 54.60 | 57.96 | 54.04 | 57.49 | 1,590,656 | +3.10(+5.71%) |
Oct 24, 2011 | 54.17 | 54.65 | 53.93 | 54.39 | 436,095 | +0.92(+1.72%) |
Oct 21, 2011 | 53.76 | 54.04 | 53.07 | 53.47 | 358,008 | +1.23(+2.35%) |
Oct 20, 2011 | 52.14 | 52.69 | 51.16 | 52.24 | 741,228 | -1.37(-2.56%) |
Oct 19, 2011 | 54.53 | 54.72 | 53.49 | 53.61 | 369,139 | -1.39(-2.53%) |
Oct 18, 2011 | 53.75 | 55.11 | 52.68 | 55.00 | 918,154 | -0.51(-0.92%) |
Oct 17, 2011 | 56.44 | 56.53 | 55.07 | 55.51 | 503,762 | -0.58(-1.03%) |
Oct 14, 2011 | 56.03 | 56.33 | 55.29 | 56.09 | 485,378 | +0.80(+1.44%) |
Oct 13, 2011 | 55.28 | 55.45 | 54.36 | 55.29 | 1,267,956 | -0.61(-1.09%) |
Oct 12, 2011 | 56.30 | 56.42 | 55.60 | 55.90 | 523,037 | +0.65(+1.18%) |
Oct 11, 2011 | 55.15 | 55.47 | 54.62 | 55.25 | 736,581 | -0.70(-1.25%) |
Oct 10, 2011 | 55.16 | 55.99 | 54.58 | 55.95 | 525,829 | +2.70(+5.07%) |
Oct 07, 2011 | 54.55 | 54.85 | 52.63 | 53.25 | 653,743 | -0.94(-1.73%) |
Oct 06, 2011 | 53.87 | 54.52 | 53.53 | 54.19 | 931,022 | +0.78(+1.46%) |
Oct 05, 2011 | 52.46 | 53.99 | 51.48 | 53.41 | 791,165 | +1.17(+2.24%) |
Oct 04, 2011 | 54.45 | 54.45 | 50.70 | 52.24 | 1,263,276 | -2.20(-4.04%) |
Oct 03, 2011 | 54.50 | 54.80 | 53.76 | 54.44 | 902,736 | +1.92(+3.66%) |
Sep 30, 2011 | 51.98 | 53.16 | 51.24 | 52.52 | 932,013 | +0.23(+0.44%) |
Sep 29, 2011 | 52.60 | 52.68 | 51.15 | 52.29 | 1,212,114 | +1.13(+2.21%) |
Sep 28, 2011 | 54.59 | 55.00 | 50.69 | 51.16 | 1,387,014 | -3.35(-6.15%) |
Sep 27, 2011 | 55.26 | 55.78 | 54.00 | 54.51 | 1,707,628 | +2.31(+4.43%) |
Sep 26, 2011 | 51.96 | 53.11 | 49.66 | 52.20 | 2,326,993 | -1.79(-3.32%) |
Sep 23, 2011 | 57.59 | 58.37 | 52.97 | 53.99 | 2,669,064 | -7.03(-11.53%) |
Sep 22, 2011 | 61.16 | 61.88 | 59.75 | 61.02 | 1,962,248 | -3.38(-5.24%) |
Sep 21, 2011 | 65.33 | 66.76 | 64.08 | 64.40 | 1,224,559 | -1.60(-2.42%) |
Sep 20, 2011 | 64.07 | 66.49 | 63.88 | 66.00 | 838,051 | +1.79(+2.79%) |
Sep 19, 2011 | 66.75 | 66.75 | 63.39 | 64.21 | 1,105,755 | -2.01(-3.04%) |
Sep 16, 2011 | 64.65 | 67.26 | 64.51 | 66.22 | 911,234 | +1.24(+1.91%) |
Sep 15, 2011 | 65.23 | 65.39 | 63.66 | 64.98 | 1,233,442 | -2.23(-3.32%) |
Sep 14, 2011 | 67.38 | 67.72 | 66.36 | 67.21 | 1,028,773 | -1.04(-1.52%) |
Sep 13, 2011 | 67.51 | 68.96 | 66.56 | 68.25 | 788,333 | +1.41(+2.11%) |
Sep 12, 2011 | 68.38 | 68.51 | 65.80 | 66.84 | 1,488,127 | -3.01(-4.31%) |
Sep 09, 2011 | 69.03 | 70.76 | 68.66 | 69.85 | 1,116,029 | -0.80(-1.13%) |
Sep 08, 2011 | 70.31 | 70.85 | 69.11 | 70.65 | 1,212,725 | +3.65(+5.45%) |
Sep 07, 2011 | 66.38 | 67.78 | 65.08 | 67.00 | 2,030,981 | -4.49(-6.28%) |
Sep 06, 2011 | 72.80 | 73.71 | 70.29 | 71.49 | 1,818,209 | -0.27(-0.38%) |
Sep 02, 2011 | 71.38 | 71.93 | 70.89 | 71.76 | 1,221,776 | +4.13(+6.11%) |
Sep 01, 2011 | 67.29 | 67.93 | 66.66 | 67.63 | 870,614 | +0.08(+0.12%) |
Aug 31, 2011 | 67.58 | 68.50 | 66.59 | 67.55 | 930,690 | -0.90(-1.31%) |
Aug 30, 2011 | 67.50 | 68.63 | 66.83 | 68.45 | 1,319,847 | +3.52(+5.42%) |
Aug 29, 2011 | 66.34 | 66.46 | 64.25 | 64.93 | 1,677,618 | -2.38(-3.54%) |
Aug 26, 2011 | 64.66 | 67.41 | 63.54 | 67.31 | 2,440,594 | +3.51(+5.50%) |
Aug 25, 2011 | 60.33 | 64.16 | 59.50 | 63.80 | 2,502,832 | +0.45(+0.71%) |
Aug 24, 2011 | 67.62 | 67.97 | 62.50 | 63.35 | 3,451,539 | -4.18(-6.19%) |
Aug 23, 2011 | 70.70 | 71.74 | 67.46 | 67.53 | 3,111,119 | -4.72(-6.53%) |
Aug 22, 2011 | 70.52 | 72.42 | 70.26 | 72.25 | 1,296,907 | +3.11(+4.50%) |
Aug 19, 2011 | 70.27 | 70.27 | 68.44 | 69.14 | 1,393,461 | +1.53(+2.26%) |
Aug 18, 2011 | 67.15 | 67.83 | 66.68 | 67.61 | 1,443,808 | +2.33(+3.57%) |
Aug 17, 2011 | 64.96 | 65.49 | 64.54 | 65.28 | 878,247 | +0.29(+0.45%) |
Aug 16, 2011 | 64.09 | 65.08 | 64.00 | 64.99 | 1,408,774 | +1.51(+2.38%) |
Aug 15, 2011 | 61.90 | 63.59 | 61.57 | 63.48 | 1,012,276 | +1.21(+1.94%) |
Aug 12, 2011 | 61.96 | 62.32 | 60.78 | 62.27 | 1,934,801 | -0.55(-0.87%) |
Aug 11, 2011 | 63.86 | 63.86 | 61.36 | 62.82 | 2,734,040 | -2.61(-3.99%) |
Aug 10, 2011 | 63.97 | 65.75 | 63.32 | 65.43 | 2,656,907 | +4.08(+6.65%) |
Aug 09, 2011 | 56.58 | 64.38 | 60.57 | 61.35 | 4,270,213 | +1.08(+1.79%) |
Aug 08, 2011 | 59.14 | 60.64 | 58.68 | 60.27 | 2,257,124 | +3.68(+6.50%) |
Aug 05, 2011 | 56.52 | 57.02 | 55.75 | 56.59 | 1,188,119 | +0.73(+1.31%) |
Aug 04, 2011 | 57.91 | 58.05 | 55.23 | 55.86 | 2,767,504 | -0.56(-1.00%) |
Aug 03, 2011 | 57.02 | 57.37 | 56.35 | 56.42 | 1,723,170 | -0.01(-0.01%) |
Aug 02, 2011 | 54.95 | 56.54 | 54.71 | 56.43 | 1,409,187 | +2.61(+4.85%) |
Aug 01, 2011 | 53.75 | 54.68 | 53.18 | 53.82 | 1,011,269 | -0.44(-0.81%) |
Jul 29, 2011 | 54.34 | 54.80 | 53.87 | 54.26 | 1,245,750 | +0.66(+1.23%) |
Jul 28, 2011 | 53.79 | 53.83 | 52.88 | 53.60 | 1,346,078 | +0.01(+0.02%) |
Jul 27, 2011 | 54.45 | 54.52 | 53.28 | 53.59 | 1,720,586 | -0.35(-0.65%) |
Jul 26, 2011 | 53.45 | 53.98 | 53.22 | 53.94 | 542,772 | +0.25(+0.47%) |
Jul 25, 2011 | 53.88 | 53.98 | 53.29 | 53.69 | 996,481 | +0.79(+1.49%) |
Jul 22, 2011 | 52.72 | 52.95 | 52.65 | 52.90 | 735,294 | +0.78(+1.49%) |
Jul 21, 2011 | 52.79 | 52.85 | 51.80 | 52.12 | 886,994 | -0.67(-1.26%) |
Jul 20, 2011 | 51.74 | 52.84 | 51.65 | 52.79 | 770,078 | +0.76(+1.46%) |
Jul 19, 2011 | 53.04 | 53.04 | 51.65 | 52.03 | 1,283,209 | -1.15(-2.16%) |
Jul 18, 2011 | 52.70 | 53.22 | 52.64 | 53.18 | 1,053,471 | +0.80(+1.53%) |
Jul 15, 2011 | 51.77 | 52.38 | 51.73 | 52.38 | 627,813 | +0.42(+0.81%) |
Jul 14, 2011 | 52.12 | 52.37 | 51.55 | 51.96 | 993,551 | +0.31(+0.60%) |
Jul 13, 2011 | 51.42 | 52.02 | 51.31 | 51.65 | 1,494,745 | +0.83(+1.64%) |
Jul 12, 2011 | 49.83 | 51.17 | 49.52 | 50.82 | 2,339,835 | +0.80(+1.60%) |
Jul 11, 2011 | 49.90 | 50.11 | 49.15 | 50.02 | 1,516,404 | +0.79(+1.60%) |
Jul 08, 2011 | 49.26 | 49.36 | 49.06 | 49.23 | 665,210 | +0.74(+1.53%) |
Jul 07, 2011 | 48.38 | 48.61 | 47.94 | 48.49 | 1,333,774 | +0.18(+0.37%) |
Jul 06, 2011 | 48.19 | 48.65 | 48.13 | 48.31 | 959,447 | +0.82(+1.73%) |
Jul 05, 2011 | 47.07 | 47.63 | 47.03 | 47.49 | 579,864 | +1.69(+3.69%) |
Jul 01, 2011 | 45.76 | 45.85 | 45.19 | 45.80 | 872,507 | -0.69(-1.48%) |
Jun 30, 2011 | 47.21 | 47.38 | 46.48 | 46.49 | 727,409 | -0.76(-1.61%) |
Jun 29, 2011 | 46.97 | 47.39 | 46.75 | 47.25 | 551,772 | +0.63(+1.35%) |
Jun 28, 2011 | 46.55 | 46.96 | 46.27 | 46.62 | 532,415 | +0.32(+0.69%) |
Jun 27, 2011 | 46.44 | 46.74 | 45.95 | 46.30 | 784,776 | -0.30(-0.64%) |
Jun 24, 2011 | 47.70 | 47.79 | 46.47 | 46.60 | 1,027,176 | -1.43(-2.98%) |
Jun 23, 2011 | 48.23 | 48.34 | 47.33 | 48.03 | 1,569,471 | -1.74(-3.50%) |
Jun 22, 2011 | 49.77 | 50.31 | 49.47 | 49.77 | 1,265,939 | +0.20(+0.40%) |
Jun 21, 2011 | 49.24 | 49.64 | 49.22 | 49.57 | 834,531 | +0.48(+0.98%) |
Jun 20, 2011 | 49.20 | 49.26 | 49.08 | 49.09 | 493,955 | +0.00(+0.00%) |
Jun 17, 2011 | 48.36 | 49.26 | 48.34 | 49.09 | 746,100 | +0.68(+1.40%) |
Jun 16, 2011 | 48.33 | 48.70 | 47.96 | 48.41 | 997,701 | -0.11(-0.23%) |
Jun 15, 2011 | 47.87 | 48.78 | 47.75 | 48.52 | 1,067,203 | +0.27(+0.55%) |
Jun 14, 2011 | 47.60 | 48.26 | 47.46 | 48.26 | 687,289 | +0.62(+1.29%) |
Jun 13, 2011 | 48.21 | 48.46 | 47.28 | 47.64 | 1,265,113 | -0.95(-1.96%) |
Jun 10, 2011 | 48.48 | 48.94 | 48.25 | 48.59 | 868,524 | -0.87(-1.76%) |
Jun 09, 2011 | 49.09 | 49.77 | 48.95 | 49.46 | 598,773 | +0.47(+0.96%) |
Jun 08, 2011 | 49.14 | 49.34 | 48.68 | 48.99 | 761,316 | -0.38(-0.77%) |
Jun 07, 2011 | 49.56 | 49.66 | 48.93 | 49.37 | 919,984 | -0.04(-0.08%) |
Jun 06, 2011 | 49.62 | 50.03 | 49.25 | 49.41 | 980,970 | +0.16(+0.32%) |