Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 57.65 | 58.05 | 57.20 | 58.04 | 17,920 | +1.44(+2.54%) |
May 30, 2012 | 57.17 | 57.17 | 56.51 | 56.60 | 3,812 | -1.15(-1.99%) |
May 29, 2012 | 58.03 | 58.21 | 57.56 | 57.75 | 4,474 | +0.75(+1.32%) |
May 25, 2012 | 57.21 | 57.55 | 57.00 | 57.00 | 3,023 | -0.05(-0.09%) |
May 24, 2012 | 57.17 | 57.64 | 56.92 | 57.05 | 5,056 | -0.69(-1.20%) |
May 23, 2012 | 57.99 | 57.99 | 57.17 | 57.74 | 5,800 | +0.07(+0.12%) |
May 22, 2012 | 59.02 | 59.28 | 57.67 | 57.67 | 9,494 | -0.83(-1.42%) |
May 21, 2012 | 57.60 | 58.50 | 57.58 | 58.50 | 4,884 | +1.40(+2.45%) |
May 18, 2012 | 57.75 | 57.81 | 57.06 | 57.10 | 237,251 | -1.04(-1.79%) |
May 17, 2012 | 58.25 | 58.94 | 57.90 | 58.14 | 11,565 | -0.75(-1.27%) |
May 16, 2012 | 59.22 | 59.50 | 58.89 | 58.89 | 180,971 | -0.05(-0.08%) |
May 15, 2012 | 58.89 | 59.53 | 58.70 | 58.94 | 1,961 | -0.27(-0.46%) |
May 14, 2012 | 59.17 | 59.60 | 59.15 | 59.21 | 4,536 | -1.00(-1.66%) |
May 11, 2012 | 60.10 | 60.83 | 60.10 | 60.21 | 3,131 | -0.82(-1.34%) |
May 10, 2012 | 61.46 | 61.80 | 61.03 | 61.03 | 4,132 | -0.23(-0.38%) |
May 09, 2012 | 61.25 | 61.82 | 60.98 | 61.26 | 5,476 | -1.11(-1.78%) |
May 08, 2012 | 62.57 | 62.57 | 61.76 | 62.37 | 4,274 | -1.30(-2.04%) |
May 07, 2012 | 63.29 | 63.82 | 63.29 | 63.67 | 3,318 | -0.51(-0.79%) |
May 04, 2012 | 64.14 | 64.19 | 63.38 | 64.18 | 3,559 | +1.37(+2.18%) |
May 03, 2012 | 63.56 | 63.63 | 62.81 | 62.81 | 3,615 | +0.65(+1.05%) |
May 02, 2012 | 62.34 | 62.45 | 62.05 | 62.16 | 6,125 | -0.79(-1.25%) |
May 01, 2012 | 62.69 | 63.25 | 62.47 | 62.95 | 2,673 | +0.82(+1.32%) |
Apr 30, 2012 | 63.05 | 63.05 | 62.06 | 62.13 | 3,353 | -1.37(-2.16%) |
Apr 27, 2012 | 63.56 | 63.56 | 63.17 | 63.50 | 2,588 | +0.19(+0.30%) |
Apr 26, 2012 | 62.87 | 63.47 | 62.83 | 63.31 | 2,747 | +0.21(+0.33%) |
Apr 25, 2012 | 62.35 | 63.22 | 62.35 | 63.10 | 13,168 | +1.85(+3.02%) |
Apr 24, 2012 | 60.86 | 61.57 | 60.86 | 61.25 | 12,687 | +1.24(+2.07%) |
Apr 23, 2012 | 60.37 | 60.44 | 60.01 | 60.01 | 3,318 | -1.72(-2.79%) |
Apr 20, 2012 | 61.59 | 61.79 | 61.41 | 61.73 | 4,115 | +0.28(+0.46%) |
Apr 19, 2012 | 60.84 | 61.45 | 60.84 | 61.45 | 615 | +1.46(+2.43%) |
Apr 18, 2012 | 59.62 | 59.99 | 59.62 | 59.99 | 7,979 | +0.64(+1.08%) |
Apr 17, 2012 | 59.18 | 59.90 | 59.18 | 59.35 | 2,793 | -2.72(-4.38%) |
Apr 16, 2012 | 62.19 | 63.06 | 62.07 | 62.07 | 1,965 | +0.52(+0.84%) |
Apr 13, 2012 | 61.90 | 62.20 | 61.55 | 61.55 | 2,719 | -0.76(-1.22%) |
Apr 12, 2012 | 61.45 | 63.00 | 61.45 | 62.31 | 1,791 | +1.19(+1.95%) |
Apr 11, 2012 | 61.55 | 61.76 | 61.05 | 61.12 | 10,789 | -0.13(-0.21%) |
Apr 10, 2012 | 61.25 | 61.52 | 61.02 | 61.25 | 4,338 | -0.02(-0.03%) |
Apr 09, 2012 | 60.50 | 62.02 | 60.50 | 61.27 | 1,909 | -0.87(-1.40%) |
Apr 05, 2012 | 61.49 | 62.15 | 61.49 | 62.14 | 24,962 | +0.80(+1.30%) |
Apr 04, 2012 | 62.05 | 62.13 | 61.25 | 61.34 | 2,755 | -2.45(-3.84%) |
Apr 03, 2012 | 64.68 | 64.70 | 63.79 | 63.79 | 5,411 | -0.68(-1.05%) |
Apr 02, 2012 | 63.35 | 64.47 | 63.35 | 64.47 | 33,425 | +1.57(+2.50%) |
Mar 30, 2012 | 63.28 | 64.02 | 62.89 | 62.90 | 2,848 | -0.16(-0.25%) |
Mar 29, 2012 | 62.60 | 63.06 | 62.60 | 63.06 | 736 | -1.34(-2.08%) |
Mar 28, 2012 | 64.18 | 64.40 | 63.79 | 64.40 | 4,681 | -0.70(-1.08%) |
Mar 27, 2012 | 64.70 | 65.10 | 64.35 | 65.10 | 4,931 | +0.77(+1.20%) |
Mar 26, 2012 | 64.20 | 64.72 | 64.19 | 64.33 | 2,285 | +0.93(+1.47%) |
Mar 23, 2012 | 62.74 | 63.44 | 62.74 | 63.40 | 2,856 | +0.30(+0.48%) |
Mar 22, 2012 | 63.11 | 63.33 | 62.85 | 63.10 | 9,452 | -0.87(-1.36%) |
Mar 21, 2012 | 63.97 | 64.46 | 63.50 | 63.97 | 6,557 | +0.39(+0.61%) |
Mar 20, 2012 | 63.65 | 63.95 | 63.55 | 63.58 | 4,573 | -0.38(-0.59%) |
Mar 19, 2012 | 63.16 | 64.55 | 63.16 | 63.96 | 2,931 | -0.59(-0.91%) |
Mar 16, 2012 | 64.62 | 64.69 | 64.33 | 64.55 | 5,708 | +0.90(+1.41%) |
Mar 15, 2012 | 62.71 | 63.95 | 62.71 | 63.65 | 1,517 | +1.79(+2.89%) |
Mar 14, 2012 | 62.63 | 62.63 | 61.81 | 61.86 | 1,607 | -0.23(-0.37%) |
Mar 13, 2012 | 61.75 | 62.22 | 61.75 | 62.09 | 2,256 | +2.06(+3.43%) |
Mar 12, 2012 | 59.81 | 60.35 | 59.81 | 60.03 | 2,763 | +1.08(+1.83%) |
Mar 09, 2012 | 59.57 | 59.57 | 58.92 | 58.95 | 931 | -0.57(-0.96%) |
Mar 08, 2012 | 59.32 | 59.73 | 59.32 | 59.52 | 6,715 | +1.28(+2.20%) |
Mar 07, 2012 | 58.41 | 58.91 | 58.22 | 58.24 | 6,628 | +0.44(+0.76%) |
Mar 06, 2012 | 58.76 | 58.92 | 57.80 | 57.80 | 47,245 | -1.50(-2.53%) |
Mar 05, 2012 | 59.49 | 59.58 | 59.00 | 59.30 | 12,006 | +0.83(+1.42%) |
Mar 02, 2012 | 58.84 | 59.01 | 58.47 | 58.47 | 6,470 | -1.13(-1.90%) |
Mar 01, 2012 | 59.42 | 59.80 | 59.42 | 59.60 | 3,205 | +0.66(+1.12%) |
Feb 29, 2012 | 59.97 | 59.97 | 58.77 | 58.94 | 4,165 | -0.17(-0.29%) |
Feb 28, 2012 | 59.18 | 59.70 | 59.11 | 59.11 | 2,570 | -0.69(-1.15%) |
Feb 27, 2012 | 59.68 | 60.40 | 59.45 | 59.80 | 3,431 | +0.04(+0.07%) |
Feb 24, 2012 | 59.98 | 60.43 | 59.75 | 59.76 | 4,088 | -0.43(-0.71%) |
Feb 23, 2012 | 60.49 | 60.49 | 59.94 | 60.19 | 15,028 | +2.27(+3.92%) |
Feb 22, 2012 | 57.97 | 58.20 | 57.76 | 57.92 | 3,159 | -1.17(-1.98%) |
Feb 21, 2012 | 59.85 | 59.85 | 59.09 | 59.09 | 6,916 | +0.76(+1.30%) |
Feb 17, 2012 | 58.75 | 58.75 | 58.30 | 58.33 | 4,271 | +0.57(+0.99%) |
Feb 16, 2012 | 56.85 | 58.52 | 56.85 | 57.76 | 8,114 | +0.71(+1.24%) |
Feb 15, 2012 | 57.95 | 58.11 | 57.05 | 57.05 | 5,113 | +0.10(+0.18%) |
Feb 14, 2012 | 57.33 | 57.58 | 56.95 | 56.95 | 765 | +0.08(+0.14%) |
Feb 13, 2012 | 57.38 | 57.44 | 56.86 | 56.87 | 1,339 | +0.58(+1.03%) |
Feb 10, 2012 | 56.47 | 56.82 | 56.29 | 56.29 | 3,367 | -1.79(-3.08%) |
Feb 09, 2012 | 58.82 | 58.82 | 57.94 | 58.08 | 3,371 | -0.23(-0.39%) |
Feb 08, 2012 | 58.36 | 58.70 | 58.06 | 58.31 | 5,147 | +0.00(+0.00%) |
Feb 07, 2012 | 57.52 | 58.33 | 57.38 | 58.31 | 3,533 | +1.40(+2.46%) |
Feb 06, 2012 | 56.98 | 57.50 | 56.91 | 56.91 | 3,934 | -0.04(-0.07%) |
Feb 03, 2012 | 56.96 | 57.20 | 56.95 | 56.95 | 1,955 | +0.64(+1.14%) |
Feb 02, 2012 | 56.31 | 56.83 | 56.27 | 56.31 | 1,821 | +0.21(+0.37%) |
Feb 01, 2012 | 55.48 | 56.61 | 55.48 | 56.10 | 2,175 | +1.90(+3.51%) |
Jan 31, 2012 | 54.51 | 54.51 | 53.65 | 54.20 | 3,770 | -0.50(-0.91%) |
Jan 30, 2012 | 54.16 | 54.90 | 54.16 | 54.70 | 1,278 | -1.75(-3.10%) |
Jan 27, 2012 | 55.92 | 56.45 | 55.86 | 56.45 | 1,615 | -0.95(-1.66%) |
Jan 26, 2012 | 57.11 | 57.45 | 56.69 | 57.40 | 1,738 | +1.40(+2.50%) |
Jan 25, 2012 | 55.15 | 56.00 | 55.10 | 56.00 | 3,158 | +0.30(+0.54%) |
Jan 24, 2012 | 55.40 | 56.59 | 55.40 | 55.70 | 2,827 | -0.34(-0.61%) |
Jan 23, 2012 | 56.25 | 56.91 | 56.03 | 56.04 | 4,470 | +1.23(+2.24%) |
Jan 20, 2012 | 55.45 | 55.45 | 54.80 | 54.81 | 4,545 | -0.25(-0.45%) |
Jan 19, 2012 | 54.50 | 55.40 | 54.49 | 55.06 | 2,822 | +2.33(+4.42%) |
Jan 18, 2012 | 52.14 | 52.73 | 52.11 | 52.73 | 3,725 | +1.52(+2.97%) |
Jan 17, 2012 | 51.58 | 51.75 | 51.21 | 51.21 | 3,452 | +0.48(+0.95%) |
Jan 13, 2012 | 51.40 | 51.40 | 50.70 | 50.73 | 3,115 | -1.35(-2.59%) |
Jan 12, 2012 | 52.65 | 52.70 | 52.08 | 52.08 | 5,441 | +0.49(+0.95%) |
Jan 11, 2012 | 51.45 | 51.59 | 51.07 | 51.59 | 4,833 | -0.10(-0.19%) |
Jan 10, 2012 | 51.92 | 52.24 | 51.69 | 51.69 | 2,826 | +1.78(+3.57%) |
Jan 09, 2012 | 50.67 | 50.67 | 49.91 | 49.91 | 6,299 | -0.03(-0.06%) |
Jan 06, 2012 | 50.04 | 50.21 | 49.94 | 49.94 | 7,553 | -1.04(-2.04%) |
Jan 05, 2012 | 51.13 | 51.47 | 50.91 | 50.98 | 6,628 | -0.72(-1.39%) |
Jan 04, 2012 | 52.17 | 52.27 | 51.70 | 51.70 | 3,241 | +1.15(+2.27%) |
Dec 30, 2011 | 50.41 | 50.82 | 50.41 | 50.55 | 4,205 | +0.55(+1.10%) |
Dec 29, 2011 | 49.88 | 50.29 | 49.61 | 50.00 | 5,264 | +0.90(+1.83%) |
Dec 28, 2011 | 50.38 | 50.38 | 49.10 | 49.10 | 6,247 | -1.50(-2.96%) |
Dec 27, 2011 | 50.44 | 51.10 | 50.44 | 50.60 | 10,838 | -0.30(-0.59%) |
Dec 23, 2011 | 50.54 | 50.98 | 50.40 | 50.90 | 6,746 | +1.89(+3.86%) |
Dec 21, 2011 | 49.96 | 50.07 | 48.99 | 49.01 | 14,798 | -1.62(-3.20%) |
Dec 20, 2011 | 50.27 | 50.93 | 50.13 | 50.63 | 19,597 | +1.68(+3.43%) |
Dec 19, 2011 | 49.93 | 49.93 | 48.95 | 48.95 | 21,919 | -0.73(-1.47%) |
Dec 16, 2011 | 50.11 | 50.40 | 49.53 | 49.68 | 10,038 | -0.67(-1.33%) |
Dec 15, 2011 | 50.82 | 51.46 | 50.35 | 50.35 | 6,702 | +2.40(+5.01%) |
Dec 14, 2011 | 48.96 | 49.32 | 47.92 | 47.95 | 9,476 | -0.84(-1.72%) |
Dec 13, 2011 | 50.40 | 50.40 | 48.79 | 48.79 | 4,013 | -1.74(-3.44%) |
Dec 12, 2011 | 51.41 | 51.41 | 50.27 | 50.53 | 6,753 | -3.02(-5.64%) |
Dec 09, 2011 | 53.47 | 53.57 | 53.25 | 53.55 | 11,339 | +1.99(+3.86%) |
Dec 08, 2011 | 52.69 | 52.69 | 51.55 | 51.56 | 2,925 | -1.44(-2.72%) |
Dec 07, 2011 | 52.99 | 53.00 | 52.76 | 53.00 | 4,710 | -0.98(-1.82%) |
Dec 06, 2011 | 53.48 | 53.98 | 53.20 | 53.98 | 3,956 | +0.06(+0.11%) |
Dec 05, 2011 | 54.15 | 54.15 | 52.58 | 53.92 | 5,074 | +0.82(+1.54%) |
Dec 02, 2011 | 54.25 | 54.25 | 53.10 | 53.10 | 6,770 | +0.05(+0.09%) |
Dec 01, 2011 | 53.15 | 53.95 | 52.91 | 53.05 | 13,907 | +0.66(+1.26%) |
Nov 30, 2011 | 53.07 | 53.16 | 52.15 | 52.39 | 8,345 | +2.27(+4.53%) |
Nov 29, 2011 | 49.91 | 50.85 | 49.91 | 50.12 | 7,323 | +0.70(+1.42%) |
Nov 28, 2011 | 50.45 | 50.67 | 49.42 | 49.42 | 5,402 | +2.35(+4.99%) |
Nov 25, 2011 | 47.73 | 47.73 | 47.06 | 47.07 | 5,272 | -0.20(-0.42%) |
Nov 23, 2011 | 48.87 | 48.87 | 47.27 | 47.27 | 5,219 | -1.73(-3.53%) |
Nov 22, 2011 | 48.84 | 49.45 | 48.84 | 49.00 | 4,971 | +0.70(+1.45%) |
Nov 21, 2011 | 49.53 | 49.53 | 48.25 | 48.30 | 4,532 | -1.59(-3.19%) |
Nov 18, 2011 | 50.85 | 50.85 | 49.88 | 49.89 | 6,860 | -0.11(-0.22%) |
Nov 17, 2011 | 51.05 | 51.17 | 49.95 | 50.00 | 6,386 | -2.27(-4.34%) |
Nov 16, 2011 | 52.28 | 52.89 | 51.80 | 52.27 | 8,096 | -1.33(-2.48%) |
Nov 15, 2011 | 53.58 | 53.76 | 52.69 | 53.60 | 8,638 | +0.39(+0.73%) |
Nov 14, 2011 | 53.47 | 54.12 | 53.15 | 53.21 | 6,785 | -0.44(-0.82%) |
Nov 11, 2011 | 53.96 | 54.15 | 53.65 | 53.65 | 5,620 | +1.86(+3.59%) |
Nov 10, 2011 | 51.89 | 51.89 | 51.75 | 51.79 | 2,416 | +1.19(+2.35%) |
Nov 09, 2011 | 51.69 | 52.01 | 50.60 | 50.60 | 2,645 | -4.30(-7.83%) |
Nov 08, 2011 | 55.21 | 55.40 | 54.36 | 54.90 | 2,089 | +1.58(+2.96%) |
Nov 07, 2011 | 54.13 | 54.13 | 53.30 | 53.32 | 2,501 | -0.33(-0.62%) |
Nov 04, 2011 | 54.26 | 54.37 | 53.65 | 53.65 | 2,414 | -1.81(-3.26%) |
Nov 03, 2011 | 54.67 | 55.92 | 54.23 | 55.46 | 1,883 | +4.11(+8.00%) |
Nov 02, 2011 | 51.88 | 52.47 | 51.35 | 51.35 | 6,702 | -0.64(-1.23%) |
Nov 01, 2011 | 51.21 | 52.18 | 50.88 | 51.99 | 4,179 | -2.76(-5.04%) |
Oct 31, 2011 | 55.99 | 55.99 | 54.75 | 54.75 | 4,679 | -1.92(-3.39%) |
Oct 28, 2011 | 56.14 | 56.95 | 56.01 | 56.67 | 2,350 | -0.86(-1.49%) |
Oct 27, 2011 | 57.27 | 57.79 | 56.84 | 57.53 | 4,646 | +4.43(+8.34%) |
Oct 26, 2011 | 54.54 | 54.54 | 52.95 | 53.10 | 1,740 | -0.65(-1.21%) |
Oct 25, 2011 | 54.73 | 54.86 | 53.75 | 53.75 | 15,715 | -0.91(-1.66%) |
Oct 24, 2011 | 53.00 | 54.75 | 53.00 | 54.66 | 7,286 | +2.06(+3.92%) |
Oct 21, 2011 | 52.77 | 53.00 | 52.60 | 52.60 | 4,318 | +2.35(+4.68%) |
Oct 20, 2011 | 50.65 | 51.00 | 49.76 | 50.25 | 1,955 | -0.10(-0.20%) |
Oct 19, 2011 | 51.36 | 51.73 | 50.35 | 50.35 | 7,220 | -2.51(-4.75%) |
Oct 18, 2011 | 50.78 | 52.86 | 50.61 | 52.86 | 4,329 | +1.54(+3.00%) |
Oct 17, 2011 | 51.66 | 52.00 | 51.28 | 51.32 | 2,992 | -1.46(-2.77%) |
Oct 14, 2011 | 52.95 | 53.31 | 52.76 | 52.78 | 2,223 | +1.18(+2.29%) |
Oct 13, 2011 | 50.75 | 51.60 | 50.45 | 51.60 | 1,070 | +0.38(+0.74%) |
Oct 12, 2011 | 50.77 | 51.35 | 50.77 | 51.22 | 4,260 | +1.32(+2.65%) |
Oct 11, 2011 | 49.38 | 50.45 | 49.38 | 49.90 | 7,559 | -1.44(-2.80%) |
Oct 10, 2011 | 50.76 | 51.35 | 50.76 | 51.34 | 1,504 | +3.02(+6.25%) |
Oct 07, 2011 | 49.62 | 49.62 | 48.32 | 48.32 | 1,563 | -0.77(-1.57%) |
Oct 06, 2011 | 49.20 | 49.20 | 46.84 | 49.09 | 2,697 | +2.25(+4.80%) |
Oct 05, 2011 | 46.72 | 47.65 | 46.72 | 46.84 | 3,907 | +1.45(+3.19%) |
Oct 04, 2011 | 45.10 | 46.13 | 45.01 | 45.39 | 3,805 | +0.74(+1.66%) |
Oct 03, 2011 | 46.45 | 46.69 | 44.65 | 44.65 | 4,423 | -1.76(-3.79%) |
Sep 30, 2011 | 46.67 | 46.91 | 46.40 | 46.41 | 13,974 | -1.25(-2.62%) |
Sep 29, 2011 | 48.72 | 48.76 | 47.65 | 47.66 | 3,040 | +1.85(+4.04%) |
Sep 28, 2011 | 46.88 | 47.45 | 45.81 | 45.81 | 4,397 | -0.55(-1.19%) |
Sep 27, 2011 | 46.76 | 47.45 | 46.35 | 46.36 | 3,070 | +2.74(+6.28%) |
Sep 26, 2011 | 43.49 | 44.56 | 42.82 | 43.62 | 10,557 | +0.83(+1.94%) |
Sep 23, 2011 | 41.54 | 42.84 | 41.54 | 42.79 | 2,950 | +1.16(+2.79%) |
Sep 22, 2011 | 41.93 | 42.21 | 41.60 | 41.63 | 1,681 | -1.62(-3.75%) |
Sep 21, 2011 | 44.71 | 44.75 | 43.25 | 43.25 | 2,686 | -1.15(-2.59%) |
Sep 20, 2011 | 44.71 | 44.87 | 44.30 | 44.40 | 1,734 | +0.40(+0.91%) |
Sep 19, 2011 | 44.92 | 44.92 | 43.99 | 44.00 | 6,351 | -2.75(-5.88%) |
Sep 16, 2011 | 47.02 | 47.18 | 46.73 | 46.75 | 1,028 | +0.85(+1.85%) |
Sep 15, 2011 | 46.50 | 46.50 | 45.90 | 45.90 | 7,421 | +1.65(+3.73%) |
Sep 14, 2011 | 43.84 | 44.25 | 43.84 | 44.25 | 1,130 | +1.08(+2.50%) |
Sep 13, 2011 | 43.17 | 43.17 | 42.90 | 43.17 | 11,813 | +1.16(+2.76%) |
Sep 12, 2011 | 42.26 | 42.65 | 42.00 | 42.01 | 8,960 | -1.19(-2.75%) |
Sep 09, 2011 | 43.19 | 43.25 | 43.10 | 43.20 | 14,646 | -2.16(-4.76%) |
Sep 08, 2011 | 45.96 | 46.19 | 45.36 | 45.36 | 2,778 | -0.54(-1.18%) |
Sep 07, 2011 | 45.57 | 45.90 | 45.57 | 45.90 | 1,562 | +0.65(+1.44%) |
Sep 06, 2011 | 44.34 | 45.25 | 44.34 | 45.25 | 5,600 | -4.90(-9.77%) |
Sep 02, 2011 | 51.00 | 51.00 | 50.15 | 50.15 | 790 | -2.25(-4.29%) |
Sep 01, 2011 | 52.68 | 52.68 | 52.40 | 52.40 | 1,875 | +0.17(+0.33%) |
Aug 31, 2011 | 52.95 | 52.95 | 52.21 | 52.23 | 2,008 | +1.38(+2.71%) |
Aug 30, 2011 | 51.15 | 51.64 | 50.85 | 50.85 | 3,201 | +0.40(+0.79%) |
Aug 29, 2011 | 50.65 | 50.80 | 50.30 | 50.45 | 1,585 | +1.65(+3.38%) |
Aug 26, 2011 | 49.25 | 49.80 | 48.65 | 48.80 | 3,695 | -1.97(-3.88%) |
Aug 25, 2011 | 51.75 | 51.76 | 49.96 | 50.77 | 2,365 | -0.57(-1.11%) |
Aug 24, 2011 | 51.60 | 52.00 | 50.80 | 51.34 | 6,564 | +1.79(+3.61%) |
Aug 23, 2011 | 49.23 | 49.65 | 49.23 | 49.55 | 3,873 | +1.05(+2.16%) |
Aug 22, 2011 | 50.52 | 50.52 | 48.50 | 48.50 | 1,123 | -0.25(-0.51%) |
Aug 19, 2011 | 49.99 | 50.01 | 48.75 | 48.75 | 754 | -1.00(-2.01%) |
Aug 18, 2011 | 50.44 | 51.20 | 49.75 | 49.75 | 2,429 | -2.70(-5.15%) |
Aug 17, 2011 | 53.24 | 53.24 | 52.45 | 52.45 | 2,345 | -0.75(-1.41%) |
Aug 16, 2011 | 53.80 | 53.80 | 52.55 | 53.20 | 5,321 | -0.11(-0.21%) |
Aug 15, 2011 | 53.49 | 54.43 | 53.31 | 53.31 | 1,457 | +1.66(+3.21%) |
Aug 12, 2011 | 52.05 | 52.90 | 51.55 | 51.65 | 3,592 | +0.35(+0.68%) |
Aug 11, 2011 | 47.97 | 51.30 | 47.87 | 51.30 | 2,515 | +3.30(+6.87%) |
Aug 10, 2011 | 50.45 | 50.84 | 47.80 | 48.00 | 1,680 | -5.00(-9.43%) |
Aug 09, 2011 | 49.94 | 53.00 | 49.00 | 53.00 | 4,279 | +5.72(+12.10%) |
Aug 08, 2011 | 50.05 | 50.75 | 47.05 | 47.28 | 3,163 | -2.27(-4.58%) |
Aug 05, 2011 | 52.90 | 52.90 | 49.55 | 49.55 | 45,964 | -2.15(-4.16%) |
Aug 04, 2011 | 52.00 | 55.00 | 51.70 | 51.70 | 397 | -0.69(-1.32%) |
Aug 03, 2011 | 53.90 | 53.90 | 52.39 | 52.39 | 1,876 | -2.36(-4.31%) |
Aug 02, 2011 | 54.20 | 54.75 | 53.14 | 54.75 | 1,476 | -0.10(-0.18%) |
Aug 01, 2011 | 55.70 | 55.85 | 54.85 | 54.85 | 1,912 | -0.69(-1.24%) |
Jul 29, 2011 | 55.15 | 55.54 | 55.15 | 55.54 | 1,439 | +0.39(+0.71%) |
Jul 28, 2011 | 54.00 | 55.15 | 54.00 | 55.15 | 1,165 | +0.76(+1.40%) |
Jul 27, 2011 | 55.35 | 55.60 | 54.39 | 54.39 | 29,446 | -1.26(-2.26%) |
Jul 26, 2011 | 55.70 | 56.62 | 55.65 | 55.65 | 1,045 | +0.15(+0.27%) |
Jul 25, 2011 | 55.83 | 55.83 | 55.45 | 55.50 | 845 | -0.74(-1.32%) |
Jul 22, 2011 | 56.24 | 57.02 | 56.24 | 56.24 | 945 | +0.34(+0.61%) |
Jul 21, 2011 | 56.15 | 56.15 | 55.83 | 55.90 | 1,081 | +1.40(+2.57%) |
Jul 20, 2011 | 53.85 | 55.25 | 53.85 | 54.50 | 3,916 | +1.79(+3.40%) |
Jul 19, 2011 | 53.00 | 54.22 | 52.71 | 52.71 | 815 | -0.85(-1.59%) |
Jul 18, 2011 | 52.95 | 53.56 | 52.30 | 53.56 | 3,816 | -0.04(-0.07%) |
Jul 15, 2011 | 53.60 | 53.60 | 53.60 | 53.60 | 770 | -1.25(-2.28%) |
Jul 14, 2011 | 55.40 | 55.40 | 54.80 | 54.85 | 623 | -0.20(-0.36%) |
Jul 13, 2011 | 55.05 | 55.10 | 55.05 | 55.05 | 1,765 | -0.12(-0.22%) |
Jul 12, 2011 | 53.85 | 55.17 | 46.25 | 55.17 | 7,501 | +0.92(+1.70%) |
Jul 11, 2011 | 54.80 | 55.80 | 54.25 | 54.25 | 210,485 | -2.30(-4.07%) |
Jul 08, 2011 | 56.60 | 57.02 | 55.90 | 56.55 | 107,016 | -0.60(-1.05%) |
Jul 07, 2011 | 57.50 | 57.50 | 56.40 | 57.15 | 5,534 | +0.65(+1.15%) |
Jul 06, 2011 | 57.00 | 57.55 | 56.50 | 56.50 | 2,790 | -1.60(-2.75%) |
Jul 05, 2011 | 57.25 | 58.10 | 56.00 | 58.10 | 4,449 | +1.10(+1.93%) |
Jul 01, 2011 | 56.25 | 57.00 | 56.25 | 57.00 | 5,011 | +1.20(+2.15%) |
Jun 30, 2011 | 56.16 | 56.16 | 55.80 | 55.80 | 1,470 | +0.20(+0.36%) |
Jun 29, 2011 | 54.85 | 55.60 | 54.50 | 55.60 | 5,989 | +1.85(+3.44%) |
Jun 28, 2011 | 53.75 | 55.15 | 53.75 | 53.75 | 5,573 | +0.00(+0.00%) |
Jun 27, 2011 | 53.40 | 54.95 | 53.00 | 53.75 | 3,888 | -0.35(-0.65%) |
Jun 24, 2011 | 54.50 | 54.50 | 53.00 | 54.10 | 12,795 | -0.90(-1.64%) |
Jun 23, 2011 | 54.00 | 55.90 | 53.90 | 55.00 | 364,242 | -0.95(-1.70%) |
Jun 22, 2011 | 55.65 | 55.95 | 55.65 | 55.95 | 20,636 | -0.05(-0.09%) |
Jun 21, 2011 | 56.00 | 56.00 | 56.00 | 56.00 | 825 | +0.75(+1.36%) |
Jun 20, 2011 | 55.25 | 55.25 | 55.25 | 55.25 | 995 | -1.25(-2.21%) |
Jun 17, 2011 | 56.50 | 57.20 | 55.50 | 56.50 | 1,508 | -0.30(-0.53%) |
Jun 16, 2011 | 56.75 | 57.00 | 55.64 | 56.80 | 308,961 | -1.20(-2.07%) |
Jun 15, 2011 | 57.25 | 58.00 | 57.25 | 58.00 | 266,540 | +0.00(+0.00%) |
Jun 14, 2011 | 58.75 | 58.75 | 58.00 | 58.00 | 682 | -1.00(-1.69%) |
Jun 13, 2011 | 58.25 | 59.00 | 58.25 | 59.00 | 787 | +0.10(+0.17%) |
Jun 09, 2011 | 58.90 | 58.90 | 58.90 | 0 | +0.15(+0.26%) | |
Jun 08, 2011 | 58.75 | 58.75 | 58.75 | 58.75 | 29,370 | -0.75(-1.26%) |
Jun 07, 2011 | 59.00 | 59.50 | 59.00 | 59.50 | 50,517 | -0.50(-0.83%) |
Jun 06, 2011 | 59.45 | 60.00 | 59.22 | 60.00 | 15,691 | +1.00(+1.69%) |