Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 44.97 | 45.60 | 44.81 | 45.50 | 210,003 | +0.46(+1.02%) |
May 30, 2012 | 45.35 | 45.59 | 44.72 | 45.04 | 115,867 | -0.59(-1.29%) |
May 29, 2012 | 45.37 | 45.93 | 45.35 | 45.63 | 64,163 | +0.62(+1.38%) |
May 25, 2012 | 45.78 | 45.78 | 44.80 | 45.01 | 110,503 | -0.76(-1.66%) |
May 24, 2012 | 45.19 | 45.77 | 44.87 | 45.77 | 91,363 | +0.65(+1.44%) |
May 23, 2012 | 44.13 | 45.19 | 44.13 | 45.12 | 125,288 | +0.59(+1.32%) |
May 22, 2012 | 44.65 | 45.01 | 44.05 | 44.53 | 109,655 | -0.15(-0.34%) |
May 21, 2012 | 43.73 | 44.71 | 43.32 | 44.68 | 179,159 | +0.93(+2.13%) |
May 18, 2012 | 43.96 | 44.10 | 43.48 | 43.75 | 137,722 | +0.06(+0.14%) |
May 17, 2012 | 44.97 | 44.97 | 43.69 | 43.69 | 103,904 | -1.25(-2.78%) |
May 16, 2012 | 45.09 | 45.45 | 44.91 | 44.94 | 88,633 | +0.06(+0.13%) |
May 15, 2012 | 44.93 | 45.39 | 44.78 | 44.88 | 105,979 | +0.03(+0.07%) |
May 14, 2012 | 44.72 | 45.29 | 44.72 | 44.85 | 72,706 | -0.32(-0.71%) |
May 11, 2012 | 45.07 | 45.26 | 44.81 | 45.17 | 134,463 | -0.08(-0.18%) |
May 10, 2012 | 45.77 | 45.80 | 44.89 | 45.25 | 145,206 | -0.12(-0.26%) |
May 09, 2012 | 45.08 | 45.57 | 44.76 | 45.37 | 74,849 | -0.13(-0.29%) |
May 08, 2012 | 44.87 | 45.50 | 44.67 | 45.50 | 111,403 | +0.31(+0.69%) |
May 07, 2012 | 45.18 | 45.56 | 44.95 | 45.19 | 107,868 | -0.12(-0.26%) |
May 04, 2012 | 45.44 | 45.45 | 45.03 | 45.31 | 194,296 | -0.24(-0.53%) |
May 03, 2012 | 45.79 | 45.80 | 45.39 | 45.55 | 198,879 | -0.17(-0.37%) |
May 02, 2012 | 45.46 | 45.83 | 45.32 | 45.72 | 163,698 | -0.07(-0.15%) |
May 01, 2012 | 45.02 | 45.95 | 44.88 | 45.79 | 156,240 | +0.60(+1.33%) |
Apr 30, 2012 | 45.44 | 45.56 | 45.13 | 45.19 | 181,221 | -0.30(-0.66%) |
Apr 27, 2012 | 45.40 | 45.65 | 45.30 | 45.49 | 162,770 | +0.32(+0.71%) |
Apr 26, 2012 | 45.42 | 45.56 | 44.86 | 45.17 | 174,539 | -0.23(-0.51%) |
Apr 25, 2012 | 45.35 | 45.79 | 45.02 | 45.40 | 191,237 | +0.37(+0.82%) |
Apr 24, 2012 | 44.72 | 45.30 | 44.72 | 45.03 | 155,035 | +0.18(+0.40%) |
Apr 23, 2012 | 45.15 | 45.15 | 44.13 | 44.85 | 126,173 | -0.77(-1.69%) |
Apr 20, 2012 | 45.39 | 45.90 | 45.24 | 45.62 | 226,273 | +0.32(+0.71%) |
Apr 19, 2012 | 46.15 | 46.41 | 44.98 | 45.30 | 305,715 | -0.95(-2.05%) |
Apr 18, 2012 | 46.78 | 46.98 | 45.94 | 46.25 | 467,841 | -0.73(-1.55%) |
Apr 17, 2012 | 46.86 | 47.49 | 46.85 | 46.98 | 303,009 | +0.39(+0.84%) |
Apr 16, 2012 | 46.86 | 47.07 | 46.22 | 46.59 | 154,994 | +0.03(+0.06%) |
Apr 13, 2012 | 46.81 | 46.98 | 46.53 | 46.56 | 94,499 | -0.44(-0.94%) |
Apr 12, 2012 | 46.65 | 47.18 | 46.65 | 47.00 | 140,843 | +0.22(+0.47%) |
Apr 11, 2012 | 46.66 | 47.49 | 46.57 | 46.78 | 115,452 | +0.46(+0.99%) |
Apr 10, 2012 | 46.66 | 47.47 | 46.24 | 46.32 | 264,219 | -0.54(-1.15%) |
Apr 09, 2012 | 46.62 | 46.86 | 46.46 | 46.86 | 130,187 | -0.43(-0.91%) |
Apr 05, 2012 | 46.83 | 47.29 | 46.59 | 47.29 | 162,611 | +0.22(+0.47%) |
Apr 04, 2012 | 46.87 | 47.17 | 46.84 | 47.07 | 157,720 | -0.25(-0.53%) |
Apr 03, 2012 | 46.97 | 47.63 | 46.80 | 47.32 | 240,548 | +0.20(+0.42%) |
Apr 02, 2012 | 47.52 | 47.78 | 47.12 | 47.12 | 188,800 | -0.47(-0.99%) |
Mar 30, 2012 | 47.52 | 47.83 | 47.40 | 47.59 | 116,614 | +0.38(+0.80%) |
Mar 29, 2012 | 46.94 | 47.42 | 46.68 | 47.21 | 139,766 | -0.27(-0.57%) |
Mar 28, 2012 | 47.40 | 47.71 | 47.30 | 47.48 | 125,462 | +0.00(+0.00%) |
Mar 27, 2012 | 47.92 | 48.11 | 47.48 | 47.48 | 130,857 | -0.45(-0.94%) |
Mar 26, 2012 | 47.60 | 48.22 | 47.60 | 47.93 | 113,393 | +0.53(+1.12%) |
Mar 23, 2012 | 47.30 | 47.61 | 47.30 | 47.40 | 167,998 | -0.05(-0.11%) |
Mar 22, 2012 | 47.47 | 47.74 | 47.24 | 47.45 | 375,745 | -0.47(-0.98%) |
Mar 21, 2012 | 47.91 | 48.09 | 47.52 | 47.92 | 207,545 | +0.17(+0.36%) |
Mar 20, 2012 | 47.50 | 47.97 | 47.17 | 47.75 | 238,372 | +0.04(+0.08%) |
Mar 19, 2012 | 47.29 | 47.76 | 47.04 | 47.71 | 335,878 | +0.21(+0.44%) |
Mar 16, 2012 | 47.50 | 47.89 | 47.41 | 47.50 | 439,743 | -0.13(-0.27%) |
Mar 15, 2012 | 47.15 | 48.01 | 47.15 | 47.63 | 233,918 | +0.23(+0.49%) |
Mar 14, 2012 | 47.20 | 47.49 | 47.09 | 47.40 | 222,545 | +0.20(+0.42%) |
Mar 13, 2012 | 47.25 | 47.80 | 46.92 | 47.20 | 347,275 | -0.04(-0.08%) |
Mar 12, 2012 | 47.27 | 47.75 | 47.07 | 47.24 | 218,517 | -0.18(-0.38%) |
Mar 09, 2012 | 46.22 | 48.08 | 46.22 | 47.42 | 262,020 | +1.21(+2.62%) |
Mar 08, 2012 | 44.50 | 46.44 | 44.28 | 46.21 | 242,338 | +1.80(+4.05%) |
Mar 07, 2012 | 44.60 | 44.62 | 44.02 | 44.41 | 114,592 | -0.22(-0.49%) |
Mar 06, 2012 | 44.43 | 45.11 | 44.43 | 44.63 | 110,287 | -0.25(-0.56%) |
Mar 05, 2012 | 45.00 | 45.20 | 44.82 | 44.88 | 100,442 | -0.20(-0.44%) |
Mar 02, 2012 | 45.53 | 45.95 | 44.96 | 45.08 | 202,582 | -0.68(-1.49%) |
Mar 01, 2012 | 45.25 | 46.20 | 45.25 | 45.76 | 105,028 | +0.36(+0.79%) |
Feb 29, 2012 | 45.60 | 45.89 | 45.15 | 45.40 | 115,007 | -0.23(-0.50%) |
Feb 28, 2012 | 45.43 | 45.84 | 44.81 | 45.63 | 325,780 | +0.15(+0.33%) |
Feb 27, 2012 | 45.76 | 45.96 | 44.00 | 45.48 | 160,539 | -0.76(-1.64%) |
Feb 24, 2012 | 45.64 | 46.44 | 45.32 | 46.24 | 95,383 | +0.60(+1.31%) |
Feb 23, 2012 | 45.43 | 45.69 | 45.16 | 45.64 | 49,107 | +0.22(+0.48%) |
Feb 22, 2012 | 45.34 | 45.62 | 44.76 | 45.42 | 97,587 | -0.14(-0.31%) |
Feb 21, 2012 | 45.91 | 45.98 | 45.32 | 45.56 | 70,273 | -0.35(-0.76%) |
Feb 17, 2012 | 46.20 | 46.20 | 45.74 | 45.91 | 45,730 | -0.18(-0.39%) |
Feb 16, 2012 | 45.68 | 46.19 | 45.68 | 46.09 | 68,286 | +0.42(+0.92%) |
Feb 15, 2012 | 45.71 | 45.89 | 45.04 | 45.67 | 189,847 | +0.09(+0.20%) |
Feb 14, 2012 | 45.37 | 45.58 | 45.17 | 45.58 | 33,680 | -0.02(-0.04%) |
Feb 13, 2012 | 45.84 | 46.18 | 45.40 | 45.60 | 63,663 | +0.21(+0.46%) |
Feb 10, 2012 | 45.45 | 45.51 | 44.97 | 45.39 | 64,803 | -0.52(-1.13%) |
Feb 09, 2012 | 45.35 | 45.91 | 45.05 | 45.91 | 138,412 | +0.77(+1.71%) |
Feb 08, 2012 | 45.81 | 46.15 | 44.87 | 45.14 | 118,078 | -0.71(-1.55%) |
Feb 07, 2012 | 46.30 | 46.52 | 45.37 | 45.85 | 136,671 | -0.59(-1.27%) |
Feb 06, 2012 | 46.81 | 47.02 | 46.36 | 46.44 | 76,272 | -0.46(-0.98%) |
Feb 03, 2012 | 46.86 | 47.35 | 46.69 | 46.90 | 176,861 | +0.46(+0.99%) |
Feb 02, 2012 | 46.29 | 46.99 | 46.28 | 46.44 | 132,668 | +0.08(+0.17%) |
Feb 01, 2012 | 45.71 | 46.50 | 45.59 | 46.36 | 141,149 | +0.97(+2.14%) |
Jan 31, 2012 | 46.09 | 46.10 | 45.26 | 45.39 | 200,524 | -0.37(-0.81%) |
Jan 30, 2012 | 46.02 | 46.02 | 45.50 | 45.76 | 102,761 | -0.66(-1.42%) |
Jan 27, 2012 | 46.20 | 46.48 | 46.01 | 46.42 | 94,059 | -0.03(-0.06%) |
Jan 26, 2012 | 46.53 | 46.58 | 46.21 | 46.45 | 99,336 | +0.20(+0.43%) |
Jan 25, 2012 | 45.72 | 46.51 | 45.66 | 46.25 | 103,141 | +0.42(+0.92%) |
Jan 24, 2012 | 45.86 | 45.99 | 45.06 | 45.83 | 146,575 | -0.34(-0.74%) |
Jan 23, 2012 | 45.48 | 46.26 | 45.37 | 46.17 | 233,655 | +0.60(+1.32%) |
Jan 20, 2012 | 44.43 | 45.65 | 44.32 | 45.57 | 358,515 | +1.03(+2.31%) |
Jan 19, 2012 | 44.47 | 44.76 | 43.43 | 44.54 | 404,691 | +0.10(+0.23%) |
Jan 18, 2012 | 43.38 | 44.56 | 43.24 | 44.44 | 303,343 | +0.94(+2.16%) |
Jan 17, 2012 | 44.82 | 45.06 | 43.50 | 43.50 | 199,095 | -1.09(-2.44%) |
Jan 13, 2012 | 44.48 | 44.77 | 44.30 | 44.59 | 100,555 | -0.18(-0.40%) |
Jan 12, 2012 | 44.96 | 45.25 | 44.42 | 44.77 | 116,955 | -0.21(-0.47%) |
Jan 11, 2012 | 44.49 | 44.99 | 44.34 | 44.98 | 186,751 | +0.37(+0.83%) |
Jan 10, 2012 | 44.93 | 45.18 | 44.34 | 44.61 | 181,112 | +0.08(+0.18%) |
Jan 09, 2012 | 45.49 | 45.62 | 44.51 | 44.53 | 160,528 | -0.78(-1.72%) |
Jan 06, 2012 | 44.90 | 45.56 | 44.49 | 45.31 | 221,611 | +0.33(+0.73%) |
Jan 05, 2012 | 43.80 | 45.02 | 43.52 | 44.98 | 230,500 | +0.78(+1.76%) |
Jan 04, 2012 | 45.14 | 45.37 | 44.04 | 44.20 | 127,598 | -0.20(-0.45%) |
Dec 30, 2011 | 44.39 | 44.73 | 44.27 | 44.40 | 193,404 | +0.01(+0.02%) |
Dec 29, 2011 | 43.75 | 44.56 | 43.65 | 44.39 | 108,548 | +0.51(+1.16%) |
Dec 28, 2011 | 44.22 | 44.27 | 43.46 | 43.88 | 158,825 | -0.38(-0.86%) |
Dec 27, 2011 | 43.40 | 44.30 | 43.37 | 44.26 | 218,452 | +0.27(+0.61%) |
Dec 23, 2011 | 44.07 | 44.16 | 43.60 | 43.99 | 195,895 | +0.00(+0.00%) |
Dec 21, 2011 | 43.86 | 44.21 | 43.60 | 43.99 | 128,350 | -0.11(-0.25%) |
Dec 20, 2011 | 44.46 | 44.68 | 43.91 | 44.10 | 222,534 | +0.18(+0.41%) |
Dec 19, 2011 | 44.19 | 44.65 | 43.50 | 43.92 | 225,566 | -0.23(-0.52%) |
Dec 16, 2011 | 44.19 | 45.07 | 44.01 | 44.15 | 331,946 | -0.04(-0.09%) |
Dec 15, 2011 | 44.20 | 44.45 | 43.90 | 44.19 | 138,199 | +0.30(+0.68%) |
Dec 14, 2011 | 43.86 | 44.18 | 43.70 | 43.89 | 190,881 | -0.32(-0.72%) |
Dec 13, 2011 | 46.27 | 46.57 | 43.93 | 44.21 | 145,667 | -1.61(-3.51%) |
Dec 12, 2011 | 45.83 | 46.21 | 45.18 | 45.82 | 142,277 | -0.42(-0.91%) |
Dec 09, 2011 | 45.55 | 46.32 | 44.98 | 46.24 | 114,207 | +0.78(+1.72%) |
Dec 08, 2011 | 45.97 | 46.49 | 45.41 | 45.46 | 189,757 | -1.29(-2.76%) |
Dec 07, 2011 | 47.03 | 47.41 | 46.49 | 46.75 | 92,997 | -0.73(-1.54%) |
Dec 06, 2011 | 47.31 | 47.87 | 46.93 | 47.48 | 45,569 | +0.06(+0.13%) |
Dec 05, 2011 | 48.22 | 48.24 | 46.67 | 47.42 | 99,684 | -0.16(-0.34%) |
Dec 02, 2011 | 47.77 | 48.26 | 47.38 | 47.58 | 54,742 | +0.48(+1.02%) |
Dec 01, 2011 | 48.23 | 48.67 | 47.10 | 47.10 | 116,608 | -1.00(-2.08%) |
Nov 30, 2011 | 47.10 | 48.16 | 46.69 | 48.10 | 171,955 | +2.72(+5.99%) |
Nov 29, 2011 | 45.45 | 45.84 | 45.07 | 45.38 | 62,303 | -0.02(-0.04%) |
Nov 28, 2011 | 46.00 | 46.24 | 45.01 | 45.40 | 75,851 | +0.81(+1.82%) |
Nov 25, 2011 | 44.40 | 45.26 | 44.40 | 44.59 | 51,570 | -0.31(-0.69%) |
Nov 23, 2011 | 45.78 | 46.04 | 44.74 | 44.90 | 70,935 | -1.47(-3.17%) |
Nov 22, 2011 | 47.01 | 47.01 | 46.05 | 46.37 | 57,161 | -0.84(-1.78%) |
Nov 21, 2011 | 46.81 | 47.60 | 46.47 | 47.21 | 71,026 | -0.41(-0.86%) |
Nov 18, 2011 | 47.93 | 48.00 | 47.04 | 47.62 | 40,710 | -0.24(-0.50%) |
Nov 17, 2011 | 48.75 | 49.02 | 47.59 | 47.86 | 58,204 | -0.89(-1.83%) |
Nov 16, 2011 | 48.93 | 49.43 | 48.58 | 48.75 | 68,132 | -0.68(-1.38%) |
Nov 15, 2011 | 49.11 | 50.00 | 48.71 | 49.43 | 78,962 | +0.00(+0.00%) |
Nov 14, 2011 | 48.50 | 49.79 | 48.14 | 49.43 | 93,408 | +0.47(+0.96%) |
Nov 11, 2011 | 48.35 | 49.16 | 47.97 | 48.96 | 49,383 | +1.13(+2.36%) |
Nov 10, 2011 | 48.42 | 48.42 | 47.49 | 47.83 | 36,679 | -0.02(-0.04%) |
Nov 09, 2011 | 48.00 | 48.15 | 47.30 | 47.85 | 71,400 | -1.26(-2.57%) |
Nov 08, 2011 | 48.22 | 49.33 | 48.22 | 49.11 | 71,509 | +1.13(+2.36%) |
Nov 07, 2011 | 47.29 | 48.25 | 46.88 | 47.98 | 102,616 | +0.69(+1.46%) |
Nov 04, 2011 | 46.56 | 47.29 | 46.23 | 47.29 | 72,956 | +0.34(+0.72%) |
Nov 03, 2011 | 47.23 | 47.68 | 46.76 | 46.95 | 110,492 | +0.21(+0.45%) |
Nov 02, 2011 | 47.25 | 47.53 | 46.44 | 46.74 | 90,178 | +0.35(+0.75%) |
Nov 01, 2011 | 45.69 | 46.95 | 45.25 | 46.39 | 145,822 | -1.17(-2.46%) |
Oct 31, 2011 | 48.40 | 48.97 | 47.56 | 47.56 | 107,536 | -1.63(-3.31%) |
Oct 28, 2011 | 50.25 | 50.88 | 48.95 | 49.19 | 92,781 | -1.52(-3.00%) |
Oct 27, 2011 | 50.00 | 51.21 | 49.57 | 50.71 | 79,121 | +1.40(+2.84%) |
Oct 26, 2011 | 50.15 | 50.15 | 48.37 | 49.31 | 132,157 | +0.07(+0.14%) |
Oct 25, 2011 | 49.96 | 50.33 | 49.12 | 49.24 | 35,257 | -1.18(-2.34%) |
Oct 24, 2011 | 49.59 | 50.99 | 49.44 | 50.42 | 70,835 | +0.94(+1.90%) |
Oct 21, 2011 | 49.21 | 49.86 | 49.01 | 49.48 | 105,020 | +0.58(+1.19%) |
Oct 20, 2011 | 49.19 | 49.42 | 47.99 | 48.90 | 61,894 | -0.10(-0.20%) |
Oct 19, 2011 | 49.50 | 49.85 | 48.67 | 49.00 | 86,774 | -0.46(-0.93%) |
Oct 18, 2011 | 48.65 | 49.57 | 48.19 | 49.46 | 95,605 | +1.01(+2.08%) |
Oct 17, 2011 | 49.24 | 49.60 | 47.98 | 48.45 | 134,299 | -1.21(-2.44%) |
Oct 14, 2011 | 49.72 | 50.00 | 49.03 | 49.66 | 101,149 | +0.20(+0.40%) |
Oct 13, 2011 | 48.64 | 49.62 | 48.52 | 49.46 | 89,663 | +0.31(+0.63%) |
Oct 12, 2011 | 49.04 | 49.66 | 48.50 | 49.15 | 142,654 | +0.66(+1.36%) |
Oct 11, 2011 | 47.65 | 48.96 | 47.65 | 48.49 | 81,137 | +0.36(+0.75%) |
Oct 10, 2011 | 47.03 | 48.31 | 46.74 | 48.13 | 133,005 | +1.59(+3.42%) |
Oct 07, 2011 | 46.41 | 47.06 | 45.62 | 46.54 | 96,296 | +0.20(+0.43%) |
Oct 06, 2011 | 44.73 | 46.42 | 44.48 | 46.34 | 96,341 | +1.56(+3.48%) |
Oct 05, 2011 | 45.28 | 45.93 | 44.65 | 44.78 | 116,748 | -0.46(-1.02%) |
Oct 04, 2011 | 42.03 | 45.24 | 42.03 | 45.24 | 128,619 | +2.74(+6.45%) |
Oct 03, 2011 | 44.82 | 44.88 | 41.89 | 42.50 | 204,188 | -1.92(-4.32%) |
Sep 30, 2011 | 44.11 | 44.75 | 43.73 | 44.42 | 231,389 | -0.41(-0.91%) |
Sep 29, 2011 | 45.23 | 46.00 | 43.93 | 44.83 | 75,704 | +0.48(+1.08%) |
Sep 28, 2011 | 45.70 | 46.32 | 44.33 | 44.35 | 90,608 | -1.46(-3.19%) |
Sep 27, 2011 | 46.86 | 47.20 | 45.66 | 45.81 | 86,383 | +0.35(+0.77%) |
Sep 26, 2011 | 44.38 | 45.61 | 43.73 | 45.46 | 150,084 | +1.41(+3.20%) |
Sep 23, 2011 | 43.57 | 44.42 | 43.57 | 44.05 | 115,036 | -0.06(-0.14%) |
Sep 22, 2011 | 43.52 | 44.32 | 43.45 | 44.11 | 144,268 | -0.84(-1.87%) |
Sep 21, 2011 | 46.31 | 46.96 | 44.78 | 44.95 | 112,969 | -1.54(-3.31%) |
Sep 20, 2011 | 48.23 | 48.72 | 46.49 | 46.49 | 149,321 | -1.67(-3.47%) |
Sep 19, 2011 | 47.87 | 48.48 | 47.26 | 48.16 | 66,804 | -0.43(-0.88%) |
Sep 16, 2011 | 48.65 | 48.93 | 48.29 | 48.59 | 214,965 | +0.11(+0.23%) |
Sep 15, 2011 | 47.99 | 48.58 | 47.20 | 48.48 | 125,053 | +0.93(+1.96%) |
Sep 14, 2011 | 46.38 | 48.54 | 46.19 | 47.55 | 140,736 | +1.28(+2.77%) |
Sep 13, 2011 | 45.45 | 46.35 | 44.81 | 46.27 | 216,793 | +1.18(+2.62%) |
Sep 12, 2011 | 43.24 | 45.11 | 43.10 | 45.09 | 169,795 | +1.34(+3.06%) |
Sep 09, 2011 | 45.23 | 45.23 | 43.03 | 43.75 | 189,519 | -1.42(-3.14%) |
Sep 08, 2011 | 48.02 | 48.33 | 44.91 | 45.17 | 160,464 | -2.84(-5.92%) |
Sep 07, 2011 | 47.41 | 48.28 | 47.26 | 48.01 | 74,373 | +1.20(+2.56%) |
Sep 06, 2011 | 46.18 | 47.38 | 45.90 | 46.81 | 136,658 | -1.18(-2.46%) |
Sep 02, 2011 | 47.94 | 48.98 | 47.54 | 47.99 | 219,679 | -0.89(-1.82%) |
Sep 01, 2011 | 48.48 | 49.39 | 48.13 | 48.88 | 232,101 | +0.09(+0.18%) |
Aug 31, 2011 | 47.66 | 49.06 | 47.51 | 48.79 | 187,478 | +1.31(+2.76%) |
Aug 30, 2011 | 46.74 | 47.89 | 46.60 | 47.48 | 87,789 | +0.64(+1.37%) |
Aug 29, 2011 | 46.22 | 47.90 | 45.82 | 46.84 | 229,828 | +0.78(+1.69%) |
Aug 26, 2011 | 44.18 | 46.32 | 43.76 | 46.06 | 140,859 | +1.59(+3.58%) |
Aug 25, 2011 | 46.66 | 46.81 | 44.43 | 44.47 | 99,449 | -1.72(-3.72%) |
Aug 24, 2011 | 45.23 | 46.43 | 45.23 | 46.19 | 69,800 | +0.72(+1.58%) |
Aug 23, 2011 | 43.85 | 45.47 | 43.36 | 45.47 | 84,959 | +1.68(+3.84%) |
Aug 22, 2011 | 44.08 | 44.60 | 43.00 | 43.79 | 84,486 | +0.58(+1.34%) |
Aug 19, 2011 | 43.59 | 45.04 | 43.13 | 43.21 | 85,708 | -0.61(-1.39%) |
Aug 18, 2011 | 45.81 | 45.81 | 43.44 | 43.82 | 102,040 | -3.30(-7.00%) |
Aug 17, 2011 | 47.14 | 47.45 | 46.66 | 47.12 | 70,925 | +0.32(+0.68%) |
Aug 16, 2011 | 46.69 | 47.18 | 46.32 | 46.80 | 66,427 | -0.21(-0.45%) |
Aug 15, 2011 | 45.60 | 47.16 | 45.14 | 47.01 | 145,138 | +1.80(+3.98%) |
Aug 12, 2011 | 44.77 | 45.39 | 44.29 | 45.21 | 114,204 | +0.85(+1.92%) |
Aug 11, 2011 | 42.49 | 44.70 | 42.26 | 44.36 | 357,588 | +2.01(+4.75%) |
Aug 10, 2011 | 43.40 | 44.05 | 42.20 | 42.35 | 405,357 | -2.13(-4.79%) |
Aug 09, 2011 | 45.01 | 44.84 | 43.45 | 44.48 | 558,504 | +1.05(+2.42%) |
Aug 08, 2011 | 45.01 | 45.96 | 43.35 | 43.43 | 292,696 | -2.61(-5.67%) |
Aug 05, 2011 | 48.94 | 48.94 | 45.69 | 46.04 | 256,845 | -2.31(-4.78%) |
Aug 04, 2011 | 49.33 | 49.91 | 48.32 | 48.35 | 146,600 | -1.66(-3.32%) |
Aug 03, 2011 | 50.23 | 50.30 | 48.74 | 50.01 | 114,544 | -0.19(-0.38%) |
Aug 02, 2011 | 49.52 | 50.57 | 49.43 | 50.20 | 180,003 | +0.47(+0.95%) |
Aug 01, 2011 | 50.52 | 50.52 | 48.90 | 49.73 | 83,757 | -0.33(-0.66%) |
Jul 29, 2011 | 49.65 | 50.14 | 49.39 | 50.06 | 128,571 | -0.22(-0.44%) |
Jul 28, 2011 | 50.62 | 51.02 | 50.14 | 50.28 | 112,339 | -0.28(-0.55%) |
Jul 27, 2011 | 51.63 | 51.80 | 49.98 | 50.56 | 155,799 | -1.43(-2.75%) |
Jul 26, 2011 | 52.22 | 52.61 | 51.64 | 51.99 | 58,458 | -0.36(-0.69%) |
Jul 25, 2011 | 52.29 | 52.53 | 51.63 | 52.35 | 51,446 | -0.40(-0.76%) |
Jul 22, 2011 | 52.66 | 52.83 | 52.60 | 52.75 | 63,624 | -0.17(-0.32%) |
Jul 21, 2011 | 52.34 | 53.00 | 51.97 | 52.92 | 124,000 | +0.72(+1.38%) |
Jul 20, 2011 | 52.10 | 52.27 | 51.87 | 52.20 | 100,736 | +0.09(+0.17%) |
Jul 19, 2011 | 51.64 | 52.21 | 51.35 | 52.11 | 72,268 | +0.78(+1.52%) |
Jul 18, 2011 | 51.13 | 51.77 | 50.47 | 51.33 | 142,530 | -0.07(-0.14%) |
Jul 15, 2011 | 51.18 | 51.51 | 50.95 | 51.40 | 73,525 | +0.32(+0.63%) |
Jul 14, 2011 | 51.52 | 52.29 | 50.98 | 51.08 | 150,301 | -0.39(-0.76%) |
Jul 13, 2011 | 51.31 | 52.22 | 51.07 | 51.47 | 158,906 | -0.30(-0.58%) |
Jul 12, 2011 | 51.15 | 51.83 | 51.00 | 51.77 | 155,502 | +0.41(+0.80%) |
Jul 11, 2011 | 51.50 | 51.75 | 51.00 | 51.36 | 111,696 | -0.76(-1.46%) |
Jul 08, 2011 | 52.10 | 52.25 | 51.95 | 52.12 | 101,096 | -0.46(-0.87%) |
Jul 07, 2011 | 52.95 | 53.04 | 52.39 | 52.58 | 104,892 | -0.13(-0.25%) |
Jul 06, 2011 | 52.25 | 52.72 | 52.00 | 52.71 | 154,389 | +0.37(+0.71%) |
Jul 05, 2011 | 52.31 | 52.65 | 52.17 | 52.34 | 85,450 | -0.15(-0.29%) |
Jul 01, 2011 | 51.16 | 52.98 | 51.09 | 52.49 | 156,457 | +0.48(+0.92%) |
Jun 30, 2011 | 51.92 | 52.76 | 51.90 | 52.01 | 212,404 | +0.46(+0.89%) |
Jun 29, 2011 | 51.49 | 51.79 | 51.00 | 51.55 | 116,819 | +0.31(+0.60%) |
Jun 28, 2011 | 50.86 | 51.41 | 50.69 | 51.24 | 131,048 | +0.62(+1.22%) |
Jun 27, 2011 | 48.95 | 50.99 | 48.89 | 50.62 | 250,665 | +1.54(+3.14%) |
Jun 24, 2011 | 49.53 | 49.76 | 49.06 | 49.08 | 180,860 | -0.47(-0.95%) |
Jun 23, 2011 | 49.57 | 49.72 | 48.89 | 49.55 | 152,159 | -0.48(-0.96%) |
Jun 22, 2011 | 50.44 | 50.60 | 50.03 | 50.03 | 213,921 | -0.47(-0.93%) |
Jun 21, 2011 | 50.58 | 51.03 | 50.30 | 50.50 | 232,032 | +0.12(+0.24%) |
Jun 20, 2011 | 50.17 | 50.41 | 50.12 | 50.38 | 115,089 | +0.64(+1.29%) |
Jun 17, 2011 | 49.81 | 50.20 | 49.49 | 49.74 | 171,419 | +0.20(+0.40%) |
Jun 16, 2011 | 49.68 | 49.97 | 49.03 | 49.54 | 119,891 | -0.19(-0.38%) |
Jun 15, 2011 | 49.39 | 50.00 | 49.39 | 49.73 | 125,989 | -0.15(-0.30%) |
Jun 14, 2011 | 49.53 | 50.03 | 49.31 | 49.88 | 110,962 | +0.79(+1.61%) |
Jun 13, 2011 | 49.38 | 49.43 | 48.91 | 49.09 | 95,231 | +0.01(+0.02%) |
Jun 10, 2011 | 49.66 | 49.75 | 49.04 | 49.08 | 107,428 | -0.69(-1.39%) |
Jun 09, 2011 | 49.85 | 50.04 | 49.60 | 49.77 | 96,514 | +0.06(+0.12%) |
Jun 08, 2011 | 50.07 | 50.58 | 48.89 | 49.71 | 89,436 | -0.56(-1.11%) |
Jun 07, 2011 | 50.38 | 50.56 | 49.76 | 50.27 | 116,907 | +0.07(+0.14%) |
Jun 06, 2011 | 50.43 | 51.00 | 49.80 | 50.20 | 82,856 | -0.38(-0.75%) |