Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.86 | 40.02 | 38.37 | 39.79 | 659,481 | -0.05(-0.13%) |
May 30, 2012 | 40.67 | 40.67 | 39.51 | 39.84 | 345,657 | -1.35(-3.28%) |
May 29, 2012 | 40.28 | 41.47 | 39.93 | 41.19 | 187,823 | +1.56(+3.94%) |
May 25, 2012 | 39.53 | 40.18 | 39.37 | 39.63 | 360,145 | +0.14(+0.35%) |
May 24, 2012 | 40.74 | 40.74 | 38.67 | 39.49 | 412,215 | -1.19(-2.93%) |
May 23, 2012 | 39.96 | 40.78 | 39.08 | 40.68 | 269,154 | +0.29(+0.72%) |
May 22, 2012 | 40.76 | 41.45 | 40.00 | 40.39 | 371,163 | -0.09(-0.22%) |
May 21, 2012 | 38.59 | 40.54 | 38.59 | 40.48 | 268,604 | +1.87(+4.84%) |
May 18, 2012 | 38.76 | 39.25 | 38.31 | 38.61 | 324,170 | +0.08(+0.21%) |
May 17, 2012 | 38.83 | 39.45 | 38.35 | 38.53 | 369,241 | -0.23(-0.59%) |
May 16, 2012 | 39.32 | 40.46 | 38.70 | 38.76 | 382,038 | -0.30(-0.77%) |
May 15, 2012 | 40.20 | 40.63 | 38.89 | 39.06 | 353,665 | -1.17(-2.91%) |
May 14, 2012 | 39.13 | 40.37 | 38.91 | 40.23 | 630,790 | +0.61(+1.54%) |
May 11, 2012 | 39.44 | 40.61 | 39.27 | 39.62 | 242,864 | -0.26(-0.65%) |
May 10, 2012 | 40.30 | 40.85 | 39.71 | 39.88 | 352,685 | +0.10(+0.25%) |
May 09, 2012 | 38.75 | 39.97 | 38.22 | 39.78 | 455,937 | +0.42(+1.07%) |
May 08, 2012 | 38.18 | 39.40 | 37.82 | 39.36 | 798,541 | +0.73(+1.89%) |
May 07, 2012 | 38.43 | 39.33 | 38.01 | 38.63 | 447,083 | -0.03(-0.08%) |
May 04, 2012 | 38.93 | 39.03 | 38.19 | 38.66 | 518,295 | -0.96(-2.42%) |
May 03, 2012 | 40.79 | 40.99 | 39.42 | 39.62 | 303,188 | -1.19(-2.92%) |
May 02, 2012 | 40.83 | 41.44 | 40.55 | 40.81 | 430,475 | -1.34(-3.18%) |
May 01, 2012 | 41.68 | 42.59 | 40.47 | 42.15 | 498,871 | -0.10(-0.24%) |
Apr 30, 2012 | 42.02 | 42.52 | 41.42 | 42.25 | 343,866 | +0.14(+0.33%) |
Apr 27, 2012 | 42.54 | 42.54 | 41.91 | 42.11 | 293,296 | -0.28(-0.66%) |
Apr 26, 2012 | 41.53 | 42.50 | 41.27 | 42.39 | 293,954 | +0.73(+1.75%) |
Apr 25, 2012 | 40.90 | 41.67 | 40.76 | 41.66 | 192,616 | +1.23(+3.04%) |
Apr 24, 2012 | 39.88 | 40.81 | 39.63 | 40.43 | 282,591 | +0.63(+1.58%) |
Apr 23, 2012 | 38.88 | 40.04 | 38.46 | 39.80 | 306,870 | +0.19(+0.48%) |
Apr 20, 2012 | 40.26 | 40.64 | 39.58 | 39.61 | 330,166 | -0.24(-0.60%) |
Apr 19, 2012 | 39.76 | 40.70 | 39.52 | 39.85 | 459,501 | +0.18(+0.45%) |
Apr 18, 2012 | 40.49 | 41.22 | 39.33 | 39.67 | 509,559 | -1.00(-2.46%) |
Apr 17, 2012 | 40.68 | 41.35 | 40.42 | 40.67 | 465,333 | +0.28(+0.69%) |
Apr 16, 2012 | 40.98 | 41.21 | 39.94 | 40.39 | 382,379 | -0.82(-1.99%) |
Apr 13, 2012 | 43.06 | 43.06 | 41.12 | 41.21 | 237,308 | -1.98(-4.58%) |
Apr 12, 2012 | 41.20 | 43.45 | 41.03 | 43.19 | 283,495 | +2.21(+5.39%) |
Apr 11, 2012 | 41.76 | 41.77 | 40.88 | 40.98 | 241,040 | +0.02(+0.05%) |
Apr 10, 2012 | 41.57 | 41.63 | 40.43 | 40.96 | 536,832 | -0.72(-1.73%) |
Apr 09, 2012 | 41.42 | 42.02 | 41.00 | 41.68 | 276,054 | -0.55(-1.30%) |
Apr 05, 2012 | 42.70 | 43.68 | 42.16 | 42.23 | 337,476 | -0.61(-1.42%) |
Apr 04, 2012 | 42.80 | 43.22 | 42.12 | 42.84 | 356,228 | -0.53(-1.22%) |
Apr 03, 2012 | 43.01 | 43.41 | 42.43 | 43.37 | 299,597 | +0.36(+0.84%) |
Apr 02, 2012 | 42.71 | 43.84 | 42.43 | 43.01 | 338,278 | +0.25(+0.58%) |
Mar 30, 2012 | 42.34 | 43.20 | 41.96 | 42.76 | 265,412 | +0.64(+1.52%) |
Mar 29, 2012 | 42.24 | 42.41 | 41.50 | 42.12 | 183,118 | -0.44(-1.03%) |
Mar 28, 2012 | 43.17 | 43.28 | 42.00 | 42.56 | 190,475 | -0.78(-1.80%) |
Mar 27, 2012 | 44.24 | 44.24 | 43.01 | 43.34 | 296,121 | -0.91(-2.06%) |
Mar 26, 2012 | 44.75 | 44.89 | 44.05 | 44.25 | 273,984 | -0.04(-0.09%) |
Mar 23, 2012 | 43.78 | 44.55 | 43.25 | 44.29 | 224,007 | +0.69(+1.58%) |
Mar 22, 2012 | 44.71 | 44.73 | 43.29 | 43.60 | 210,090 | -1.69(-3.73%) |
Mar 21, 2012 | 44.99 | 45.60 | 44.16 | 45.29 | 477,785 | +0.25(+0.56%) |
Mar 20, 2012 | 45.72 | 45.74 | 44.68 | 45.04 | 186,123 | -1.05(-2.28%) |
Mar 19, 2012 | 45.88 | 46.48 | 45.56 | 46.09 | 390,381 | -0.09(-0.19%) |
Mar 16, 2012 | 45.08 | 46.42 | 44.91 | 46.18 | 482,825 | +1.15(+2.55%) |
Mar 15, 2012 | 45.21 | 45.39 | 44.39 | 45.03 | 263,952 | +0.00(+0.00%) |
Mar 14, 2012 | 46.45 | 46.45 | 44.62 | 45.03 | 288,770 | -1.41(-3.04%) |
Mar 13, 2012 | 46.57 | 46.57 | 45.73 | 46.44 | 242,706 | +0.26(+0.56%) |
Mar 12, 2012 | 47.54 | 47.54 | 45.93 | 46.18 | 160,864 | -1.23(-2.59%) |
Mar 09, 2012 | 46.27 | 47.68 | 46.05 | 47.41 | 437,965 | +1.32(+2.86%) |
Mar 08, 2012 | 46.14 | 46.42 | 45.37 | 46.09 | 221,890 | +0.32(+0.70%) |
Mar 07, 2012 | 46.17 | 46.32 | 45.52 | 45.77 | 190,156 | -0.08(-0.17%) |
Mar 06, 2012 | 46.16 | 46.26 | 45.27 | 45.85 | 268,592 | -1.17(-2.49%) |
Mar 05, 2012 | 47.58 | 47.70 | 46.62 | 47.02 | 171,961 | -0.77(-1.61%) |
Mar 02, 2012 | 48.13 | 48.55 | 47.36 | 47.79 | 277,255 | -0.38(-0.79%) |
Mar 01, 2012 | 47.96 | 48.52 | 47.71 | 48.17 | 310,520 | +0.60(+1.26%) |
Feb 29, 2012 | 48.11 | 48.81 | 47.37 | 47.57 | 466,875 | -0.25(-0.52%) |
Feb 28, 2012 | 49.38 | 49.55 | 47.55 | 47.82 | 972,581 | -1.59(-3.22%) |
Feb 27, 2012 | 50.30 | 50.53 | 49.33 | 49.41 | 518,845 | -1.15(-2.27%) |
Feb 24, 2012 | 50.09 | 50.76 | 49.78 | 50.56 | 493,841 | +0.83(+1.67%) |
Feb 23, 2012 | 50.00 | 50.04 | 48.77 | 49.73 | 387,315 | -0.32(-0.64%) |
Feb 22, 2012 | 49.39 | 50.11 | 49.08 | 50.05 | 446,900 | +0.86(+1.75%) |
Feb 21, 2012 | 49.80 | 50.90 | 48.85 | 49.19 | 513,830 | -0.32(-0.65%) |
Feb 17, 2012 | 48.93 | 49.84 | 48.76 | 49.51 | 467,313 | +0.82(+1.68%) |
Feb 16, 2012 | 47.85 | 48.95 | 47.28 | 48.69 | 215,778 | +0.83(+1.73%) |
Feb 15, 2012 | 47.68 | 48.33 | 47.19 | 47.86 | 259,926 | +0.38(+0.80%) |
Feb 14, 2012 | 47.65 | 47.86 | 47.02 | 47.48 | 131,638 | -0.15(-0.31%) |
Feb 13, 2012 | 47.62 | 47.93 | 46.89 | 47.63 | 174,194 | +0.60(+1.28%) |
Feb 10, 2012 | 47.01 | 47.71 | 46.84 | 47.03 | 257,158 | -0.92(-1.92%) |
Feb 09, 2012 | 48.19 | 48.22 | 47.04 | 47.95 | 314,627 | +0.04(+0.08%) |
Feb 08, 2012 | 48.12 | 48.48 | 47.74 | 47.91 | 304,652 | +0.03(+0.06%) |
Feb 07, 2012 | 47.82 | 48.11 | 46.80 | 47.88 | 336,658 | -0.03(-0.06%) |
Feb 06, 2012 | 46.92 | 47.91 | 46.44 | 47.91 | 244,315 | +0.77(+1.63%) |
Feb 03, 2012 | 47.03 | 47.30 | 46.65 | 47.14 | 266,501 | +0.82(+1.77%) |
Feb 02, 2012 | 46.02 | 46.67 | 45.75 | 46.32 | 261,832 | +0.45(+0.98%) |
Feb 01, 2012 | 45.61 | 46.31 | 45.00 | 45.87 | 385,995 | +0.62(+1.37%) |
Jan 31, 2012 | 45.47 | 45.85 | 44.93 | 45.25 | 414,642 | +0.36(+0.80%) |
Jan 30, 2012 | 44.43 | 45.03 | 44.01 | 44.89 | 216,022 | -0.12(-0.27%) |
Jan 27, 2012 | 44.11 | 45.14 | 43.96 | 45.01 | 281,162 | +0.72(+1.63%) |
Jan 26, 2012 | 45.83 | 46.08 | 43.96 | 44.29 | 470,245 | -1.10(-2.42%) |
Jan 25, 2012 | 43.61 | 45.57 | 43.15 | 45.39 | 313,452 | +1.81(+4.15%) |
Jan 24, 2012 | 42.50 | 43.73 | 42.08 | 43.58 | 281,996 | +0.71(+1.66%) |
Jan 23, 2012 | 42.54 | 43.33 | 42.47 | 42.87 | 690,851 | +0.52(+1.23%) |
Jan 20, 2012 | 43.27 | 43.40 | 41.75 | 42.35 | 381,435 | -1.02(-2.35%) |
Jan 19, 2012 | 44.10 | 44.33 | 43.26 | 43.37 | 311,314 | -0.39(-0.89%) |
Jan 18, 2012 | 43.22 | 43.84 | 42.99 | 43.76 | 373,754 | +0.52(+1.20%) |
Jan 17, 2012 | 44.24 | 44.43 | 42.89 | 43.24 | 338,530 | -0.20(-0.46%) |
Jan 13, 2012 | 44.57 | 44.68 | 43.28 | 43.44 | 366,248 | -1.57(-3.49%) |
Jan 12, 2012 | 47.45 | 47.58 | 44.63 | 45.01 | 492,434 | -2.42(-5.10%) |
Jan 11, 2012 | 48.50 | 48.78 | 47.26 | 47.43 | 148,791 | -1.48(-3.03%) |
Jan 10, 2012 | 49.28 | 49.65 | 48.56 | 48.91 | 157,054 | +0.58(+1.20%) |
Jan 09, 2012 | 48.25 | 48.62 | 48.04 | 48.33 | 142,838 | +0.31(+0.65%) |
Jan 06, 2012 | 47.97 | 48.32 | 47.25 | 48.02 | 123,148 | +0.32(+0.67%) |
Jan 05, 2012 | 47.71 | 48.01 | 47.02 | 47.70 | 227,368 | -0.29(-0.60%) |
Jan 04, 2012 | 48.20 | 48.46 | 47.31 | 47.99 | 176,404 | +1.59(+3.43%) |
Dec 30, 2011 | 46.59 | 46.92 | 46.38 | 46.40 | 123,593 | -0.19(-0.41%) |
Dec 29, 2011 | 45.75 | 46.63 | 45.55 | 46.59 | 155,834 | +0.95(+2.08%) |
Dec 28, 2011 | 47.01 | 47.04 | 45.60 | 45.64 | 98,408 | -1.43(-3.04%) |
Dec 27, 2011 | 46.97 | 47.55 | 46.83 | 47.07 | 90,224 | -0.02(-0.04%) |
Dec 23, 2011 | 46.93 | 47.14 | 46.42 | 47.09 | 97,692 | +0.97(+2.10%) |
Dec 21, 2011 | 45.87 | 46.31 | 44.62 | 46.12 | 112,921 | +0.37(+0.81%) |
Dec 20, 2011 | 44.76 | 46.16 | 44.56 | 45.75 | 190,478 | +2.30(+5.29%) |
Dec 19, 2011 | 45.70 | 45.90 | 43.29 | 43.45 | 166,818 | -1.84(-4.06%) |
Dec 16, 2011 | 44.20 | 45.31 | 43.97 | 45.29 | 344,763 | +1.52(+3.47%) |
Dec 15, 2011 | 44.74 | 44.79 | 43.33 | 43.77 | 160,216 | -0.02(-0.05%) |
Dec 14, 2011 | 45.29 | 45.45 | 43.47 | 43.79 | 284,891 | -2.12(-4.62%) |
Dec 13, 2011 | 47.68 | 48.40 | 45.53 | 45.91 | 175,079 | -1.18(-2.51%) |
Dec 12, 2011 | 48.13 | 48.13 | 46.22 | 47.09 | 253,984 | -1.90(-3.88%) |
Dec 09, 2011 | 47.70 | 49.29 | 47.40 | 48.99 | 246,556 | +1.58(+3.33%) |
Dec 08, 2011 | 49.35 | 49.74 | 47.14 | 47.41 | 284,919 | -2.39(-4.80%) |
Dec 07, 2011 | 51.37 | 51.60 | 49.17 | 49.80 | 395,052 | -1.92(-3.71%) |
Dec 06, 2011 | 51.12 | 51.88 | 50.30 | 51.72 | 263,774 | +0.73(+1.43%) |
Dec 05, 2011 | 51.30 | 51.80 | 50.52 | 50.99 | 365,969 | +0.97(+1.94%) |
Dec 02, 2011 | 50.96 | 51.24 | 49.93 | 50.02 | 275,420 | -0.03(-0.06%) |
Dec 01, 2011 | 50.19 | 51.49 | 49.98 | 50.05 | 334,390 | -0.57(-1.13%) |
Nov 30, 2011 | 49.73 | 50.78 | 49.73 | 50.62 | 382,314 | +3.26(+6.88%) |
Nov 29, 2011 | 46.99 | 47.95 | 46.73 | 47.36 | 201,964 | +0.48(+1.02%) |
Nov 28, 2011 | 46.74 | 47.50 | 46.38 | 46.88 | 151,125 | +2.27(+5.09%) |
Nov 25, 2011 | 45.03 | 45.84 | 44.60 | 44.61 | 73,238 | -0.40(-0.89%) |
Nov 23, 2011 | 46.21 | 46.80 | 44.83 | 45.01 | 226,077 | -2.09(-4.44%) |
Nov 22, 2011 | 47.30 | 47.70 | 46.29 | 47.10 | 248,225 | -0.16(-0.34%) |
Nov 21, 2011 | 47.99 | 47.99 | 46.22 | 47.26 | 291,176 | -1.83(-3.73%) |
Nov 18, 2011 | 50.10 | 50.31 | 48.37 | 49.09 | 206,899 | -0.53(-1.07%) |
Nov 17, 2011 | 51.29 | 51.85 | 49.20 | 49.62 | 260,273 | -1.56(-3.05%) |
Nov 16, 2011 | 51.47 | 52.99 | 51.12 | 51.18 | 386,340 | -0.81(-1.56%) |
Nov 15, 2011 | 52.25 | 52.50 | 51.31 | 51.99 | 272,893 | -0.14(-0.27%) |
Nov 14, 2011 | 52.00 | 52.64 | 51.19 | 52.13 | 159,936 | -0.22(-0.42%) |
Nov 11, 2011 | 52.78 | 53.35 | 52.04 | 52.35 | 540,866 | +0.43(+0.83%) |
Nov 10, 2011 | 51.04 | 52.51 | 50.15 | 51.92 | 336,727 | +2.04(+4.09%) |
Nov 09, 2011 | 50.24 | 51.06 | 49.76 | 49.88 | 314,147 | -2.07(-3.98%) |
Nov 08, 2011 | 52.18 | 52.80 | 50.45 | 51.95 | 499,284 | +0.42(+0.82%) |
Nov 07, 2011 | 51.53 | 52.31 | 50.48 | 51.53 | 248,677 | +0.04(+0.08%) |
Nov 04, 2011 | 50.19 | 52.00 | 50.15 | 51.49 | 283,683 | +0.37(+0.72%) |
Nov 03, 2011 | 49.13 | 51.28 | 48.20 | 51.12 | 369,415 | +2.75(+5.69%) |
Nov 02, 2011 | 47.78 | 48.99 | 46.85 | 48.37 | 353,018 | +1.91(+4.11%) |
Nov 01, 2011 | 45.55 | 47.23 | 44.90 | 46.46 | 834,059 | -2.60(-5.30%) |
Oct 31, 2011 | 51.17 | 51.17 | 49.05 | 49.06 | 228,820 | -2.98(-5.73%) |
Oct 28, 2011 | 51.55 | 52.60 | 51.35 | 52.04 | 334,810 | -0.22(-0.42%) |
Oct 27, 2011 | 50.35 | 52.57 | 50.35 | 52.26 | 690,613 | +2.69(+5.43%) |
Oct 26, 2011 | 48.93 | 49.93 | 46.78 | 49.57 | 388,762 | +2.32(+4.91%) |
Oct 25, 2011 | 47.90 | 48.36 | 46.29 | 47.25 | 371,682 | -0.61(-1.27%) |
Oct 24, 2011 | 46.07 | 48.07 | 45.89 | 47.86 | 339,401 | +2.06(+4.50%) |
Oct 21, 2011 | 45.83 | 46.47 | 45.31 | 45.80 | 198,451 | +0.94(+2.10%) |
Oct 20, 2011 | 45.12 | 45.35 | 43.25 | 44.86 | 308,587 | +0.61(+1.38%) |
Oct 19, 2011 | 44.92 | 45.78 | 44.10 | 44.25 | 315,981 | -0.78(-1.73%) |
Oct 18, 2011 | 43.36 | 45.28 | 42.37 | 45.03 | 221,965 | +1.70(+3.92%) |
Oct 17, 2011 | 44.59 | 44.96 | 43.17 | 43.33 | 192,822 | -1.43(-3.19%) |
Oct 14, 2011 | 43.66 | 44.81 | 43.25 | 44.76 | 202,761 | +2.05(+4.80%) |
Oct 13, 2011 | 42.80 | 43.12 | 41.60 | 42.71 | 222,080 | -0.21(-0.49%) |
Oct 12, 2011 | 42.95 | 44.21 | 42.82 | 42.92 | 274,051 | +0.45(+1.06%) |
Oct 11, 2011 | 41.40 | 42.88 | 41.13 | 42.47 | 263,140 | +0.73(+1.75%) |
Oct 10, 2011 | 40.31 | 42.88 | 40.31 | 41.74 | 337,800 | +2.67(+6.83%) |
Oct 07, 2011 | 40.41 | 40.61 | 38.60 | 39.07 | 375,348 | -1.04(-2.59%) |
Oct 06, 2011 | 39.99 | 40.52 | 39.52 | 40.11 | 335,151 | +1.35(+3.48%) |
Oct 05, 2011 | 36.80 | 38.91 | 35.84 | 38.76 | 501,849 | +2.22(+6.08%) |
Oct 04, 2011 | 34.25 | 36.58 | 33.56 | 36.54 | 401,284 | +1.66(+4.76%) |
Oct 03, 2011 | 36.11 | 36.92 | 34.53 | 34.88 | 577,990 | -2.04(-5.53%) |
Sep 30, 2011 | 37.54 | 38.25 | 36.81 | 36.92 | 375,165 | -1.61(-4.18%) |
Sep 29, 2011 | 39.31 | 39.58 | 37.39 | 38.53 | 336,056 | +0.62(+1.64%) |
Sep 28, 2011 | 40.06 | 40.40 | 37.82 | 37.91 | 231,249 | -2.12(-5.30%) |
Sep 27, 2011 | 40.61 | 41.63 | 39.73 | 40.03 | 346,871 | +0.71(+1.81%) |
Sep 26, 2011 | 38.21 | 39.52 | 36.50 | 39.32 | 632,124 | +1.48(+3.91%) |
Sep 23, 2011 | 39.12 | 39.54 | 37.38 | 37.84 | 604,408 | -1.87(-4.71%) |
Sep 22, 2011 | 41.02 | 41.09 | 38.99 | 39.71 | 430,602 | -3.02(-7.07%) |
Sep 21, 2011 | 44.93 | 45.36 | 42.73 | 42.73 | 246,085 | -2.30(-5.11%) |
Sep 20, 2011 | 46.17 | 46.91 | 44.97 | 45.03 | 360,166 | -0.78(-1.70%) |
Sep 19, 2011 | 45.93 | 46.22 | 44.75 | 45.81 | 240,886 | -1.30(-2.76%) |
Sep 16, 2011 | 47.97 | 48.35 | 46.62 | 47.11 | 415,236 | -0.87(-1.81%) |
Sep 15, 2011 | 47.92 | 48.30 | 47.39 | 47.98 | 229,371 | +0.80(+1.70%) |
Sep 14, 2011 | 46.68 | 47.96 | 45.61 | 47.18 | 294,221 | +0.91(+1.97%) |
Sep 13, 2011 | 45.98 | 46.73 | 45.07 | 46.27 | 276,625 | +0.42(+0.92%) |
Sep 12, 2011 | 44.30 | 45.85 | 44.06 | 45.85 | 332,781 | +0.61(+1.35%) |
Sep 09, 2011 | 46.25 | 46.96 | 44.89 | 45.24 | 268,329 | -1.74(-3.70%) |
Sep 08, 2011 | 47.51 | 48.01 | 46.64 | 46.98 | 194,682 | -0.97(-2.02%) |
Sep 07, 2011 | 45.57 | 48.11 | 45.53 | 47.95 | 492,001 | +3.42(+7.68%) |
Sep 06, 2011 | 43.58 | 44.58 | 43.37 | 44.53 | 292,337 | -0.76(-1.68%) |
Sep 02, 2011 | 45.78 | 46.55 | 44.87 | 45.29 | 239,091 | -2.23(-4.69%) |
Sep 01, 2011 | 47.75 | 48.78 | 47.45 | 47.52 | 307,824 | -0.17(-0.36%) |
Aug 31, 2011 | 47.59 | 48.36 | 46.99 | 47.69 | 276,523 | +0.65(+1.38%) |
Aug 30, 2011 | 46.47 | 47.44 | 45.91 | 47.04 | 315,791 | +0.21(+0.45%) |
Aug 29, 2011 | 46.08 | 46.89 | 45.77 | 46.83 | 461,024 | +1.92(+4.28%) |
Aug 26, 2011 | 43.27 | 45.01 | 42.82 | 44.91 | 477,666 | +1.27(+2.91%) |
Aug 25, 2011 | 45.68 | 46.02 | 43.43 | 43.64 | 270,831 | -1.50(-3.32%) |
Aug 24, 2011 | 44.82 | 45.31 | 44.12 | 45.14 | 258,530 | +0.14(+0.31%) |
Aug 23, 2011 | 43.01 | 45.06 | 42.43 | 45.00 | 331,517 | +2.22(+5.19%) |
Aug 22, 2011 | 44.77 | 44.78 | 42.20 | 42.78 | 445,256 | -0.60(-1.38%) |
Aug 19, 2011 | 44.65 | 46.09 | 43.06 | 43.38 | 334,587 | -1.85(-4.09%) |
Aug 18, 2011 | 47.47 | 47.52 | 44.63 | 45.23 | 598,355 | -4.40(-8.87%) |
Aug 17, 2011 | 49.28 | 50.19 | 48.76 | 49.63 | 408,423 | +1.11(+2.29%) |
Aug 16, 2011 | 49.41 | 49.81 | 48.06 | 48.52 | 236,080 | -1.54(-3.08%) |
Aug 15, 2011 | 49.00 | 50.10 | 49.00 | 50.06 | 322,445 | +1.76(+3.64%) |
Aug 12, 2011 | 48.97 | 49.14 | 47.72 | 48.30 | 369,470 | +0.31(+0.65%) |
Aug 11, 2011 | 45.50 | 48.56 | 44.91 | 47.99 | 585,092 | +2.84(+6.29%) |
Aug 10, 2011 | 45.97 | 47.34 | 45.04 | 45.15 | 581,561 | -1.88(-4.00%) |
Aug 09, 2011 | 46.82 | 47.04 | 43.52 | 47.03 | 746,578 | +3.39(+7.77%) |
Aug 08, 2011 | 46.82 | 47.53 | 43.62 | 43.64 | 630,455 | -5.24(-10.72%) |
Aug 05, 2011 | 51.33 | 51.33 | 47.10 | 48.88 | 547,588 | -1.53(-3.04%) |
Aug 04, 2011 | 54.82 | 54.82 | 50.27 | 50.41 | 784,278 | -5.60(-10.00%) |
Aug 03, 2011 | 58.73 | 58.74 | 55.29 | 56.01 | 655,289 | -2.67(-4.55%) |
Aug 02, 2011 | 60.09 | 62.28 | 58.67 | 58.68 | 824,426 | -1.50(-2.49%) |
Aug 01, 2011 | 61.00 | 61.34 | 58.69 | 60.18 | 529,369 | +0.17(+0.28%) |
Jul 29, 2011 | 59.20 | 60.26 | 58.54 | 60.01 | 439,040 | -0.16(-0.27%) |
Jul 28, 2011 | 60.07 | 61.56 | 59.75 | 60.17 | 339,607 | +0.10(+0.17%) |
Jul 27, 2011 | 61.22 | 61.22 | 59.51 | 60.07 | 264,347 | -1.57(-2.55%) |
Jul 26, 2011 | 62.06 | 62.43 | 61.17 | 61.64 | 222,360 | -0.49(-0.79%) |
Jul 25, 2011 | 60.98 | 62.64 | 60.77 | 62.13 | 486,425 | +0.33(+0.53%) |
Jul 22, 2011 | 62.05 | 62.05 | 61.73 | 61.80 | 430,975 | -0.07(-0.11%) |
Jul 21, 2011 | 62.07 | 62.20 | 61.65 | 61.87 | 400,701 | +0.22(+0.36%) |
Jul 20, 2011 | 61.79 | 61.79 | 60.88 | 61.65 | 219,786 | +0.20(+0.33%) |
Jul 19, 2011 | 60.86 | 61.96 | 60.71 | 61.45 | 286,514 | +0.96(+1.59%) |
Jul 18, 2011 | 61.40 | 61.55 | 60.19 | 60.49 | 321,004 | -1.13(-1.83%) |
Jul 15, 2011 | 58.70 | 61.68 | 58.63 | 61.62 | 540,532 | +3.52(+6.06%) |
Jul 14, 2011 | 60.45 | 60.53 | 57.76 | 58.10 | 454,411 | -1.78(-2.97%) |
Jul 13, 2011 | 59.49 | 60.93 | 59.25 | 59.88 | 319,499 | +0.74(+1.25%) |
Jul 12, 2011 | 58.84 | 59.83 | 58.84 | 59.14 | 283,576 | +0.03(+0.05%) |
Jul 11, 2011 | 60.16 | 60.42 | 58.94 | 59.11 | 218,796 | -2.19(-3.57%) |
Jul 08, 2011 | 60.99 | 61.59 | 60.55 | 61.30 | 185,524 | -0.84(-1.35%) |
Jul 07, 2011 | 62.49 | 62.74 | 61.96 | 62.14 | 186,205 | +0.60(+0.97%) |
Jul 06, 2011 | 61.44 | 61.75 | 60.43 | 61.54 | 215,054 | -0.15(-0.24%) |
Jul 05, 2011 | 61.27 | 62.15 | 61.21 | 61.69 | 212,684 | +0.44(+0.72%) |
Jul 01, 2011 | 60.80 | 61.37 | 60.19 | 61.25 | 262,067 | +0.32(+0.53%) |
Jun 30, 2011 | 60.45 | 61.14 | 60.28 | 60.93 | 260,447 | +0.73(+1.21%) |
Jun 29, 2011 | 59.37 | 60.53 | 58.97 | 60.20 | 310,052 | +1.13(+1.91%) |
Jun 28, 2011 | 56.30 | 59.29 | 56.30 | 59.07 | 399,932 | +3.07(+5.48%) |
Jun 27, 2011 | 55.83 | 56.48 | 55.58 | 56.00 | 230,023 | +0.06(+0.11%) |
Jun 24, 2011 | 56.48 | 56.96 | 55.72 | 55.94 | 299,431 | -0.60(-1.06%) |
Jun 23, 2011 | 55.67 | 56.66 | 54.49 | 56.54 | 359,965 | -0.23(-0.41%) |
Jun 22, 2011 | 55.02 | 57.57 | 55.02 | 56.77 | 471,000 | +1.54(+2.79%) |
Jun 21, 2011 | 53.93 | 55.61 | 53.87 | 55.23 | 237,164 | +1.70(+3.18%) |
Jun 20, 2011 | 53.38 | 53.71 | 53.28 | 53.53 | 236,320 | +0.36(+0.68%) |
Jun 17, 2011 | 53.61 | 53.81 | 52.99 | 53.17 | 271,769 | +0.08(+0.15%) |
Jun 16, 2011 | 53.22 | 53.56 | 52.49 | 53.09 | 274,308 | -0.06(-0.11%) |
Jun 15, 2011 | 53.58 | 54.54 | 52.84 | 53.15 | 209,932 | -1.11(-2.05%) |
Jun 14, 2011 | 54.07 | 54.67 | 54.07 | 54.26 | 162,493 | +0.95(+1.78%) |
Jun 13, 2011 | 54.61 | 54.78 | 52.41 | 53.31 | 248,135 | -1.39(-2.54%) |
Jun 10, 2011 | 55.60 | 56.07 | 54.64 | 54.70 | 232,062 | -1.51(-2.69%) |
Jun 09, 2011 | 55.11 | 56.52 | 55.05 | 56.21 | 255,129 | +1.27(+2.31%) |
Jun 08, 2011 | 55.19 | 55.93 | 54.90 | 54.94 | 172,014 | -0.26(-0.47%) |
Jun 07, 2011 | 55.45 | 56.06 | 54.76 | 55.20 | 206,828 | -0.01(-0.02%) |
Jun 06, 2011 | 57.04 | 57.26 | 55.14 | 55.21 | 196,416 | -2.02(-3.53%) |