Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 47.27 | 47.56 | 46.65 | 47.08 | 707,574 | +0.65(+1.40%) |
Jun 28, 2012 | 43.84 | 46.45 | 43.84 | 46.43 | 587,528 | +0.58(+1.26%) |
Jun 27, 2012 | 45.39 | 46.00 | 45.05 | 45.85 | 775,032 | +0.46(+1.01%) |
Jun 26, 2012 | 45.38 | 45.90 | 44.77 | 45.39 | 1,279,921 | -0.06(-0.13%) |
Jun 25, 2012 | 44.93 | 45.90 | 42.78 | 45.45 | 4,441,121 | -5.65(-11.06%) |
Jun 22, 2012 | 51.60 | 51.74 | 51.00 | 51.10 | 587,769 | -0.43(-0.83%) |
Jun 21, 2012 | 51.75 | 51.94 | 51.32 | 51.53 | 732,167 | -0.33(-0.64%) |
Jun 20, 2012 | 51.58 | 51.86 | 50.75 | 51.86 | 589,165 | -0.19(-0.37%) |
Jun 19, 2012 | 51.56 | 52.38 | 51.45 | 52.05 | 541,756 | +0.61(+1.19%) |
Jun 18, 2012 | 51.12 | 51.73 | 50.62 | 51.44 | 419,019 | +0.04(+0.08%) |
Jun 15, 2012 | 50.46 | 52.15 | 50.28 | 51.40 | 904,868 | +1.18(+2.35%) |
Jun 14, 2012 | 50.20 | 50.56 | 49.65 | 50.22 | 853,405 | +0.13(+0.26%) |
Jun 13, 2012 | 50.06 | 50.38 | 49.66 | 50.09 | 618,541 | -0.18(-0.36%) |
Jun 12, 2012 | 50.23 | 50.55 | 49.76 | 50.27 | 439,838 | +0.14(+0.28%) |
Jun 11, 2012 | 51.43 | 51.69 | 50.03 | 50.13 | 270,884 | -0.90(-1.76%) |
Jun 08, 2012 | 50.41 | 51.14 | 50.00 | 51.03 | 329,987 | +0.59(+1.17%) |
Jun 07, 2012 | 52.26 | 52.27 | 50.37 | 50.44 | 520,245 | -1.23(-2.38%) |
Jun 06, 2012 | 51.11 | 52.14 | 50.99 | 51.67 | 812,631 | +0.81(+1.59%) |
Jun 05, 2012 | 50.50 | 50.99 | 50.05 | 50.86 | 698,716 | +0.22(+0.43%) |
Jun 04, 2012 | 51.27 | 51.47 | 50.29 | 50.64 | 560,298 | -0.68(-1.33%) |
Jun 01, 2012 | 51.47 | 52.51 | 51.17 | 51.32 | 899,695 | -1.46(-2.77%) |
May 31, 2012 | 54.05 | 54.47 | 52.41 | 52.78 | 1,168,985 | -1.32(-2.44%) |
May 30, 2012 | 55.48 | 55.48 | 54.08 | 54.10 | 384,450 | -1.80(-3.22%) |
May 29, 2012 | 55.69 | 56.29 | 55.35 | 55.90 | 413,417 | +0.60(+1.08%) |
May 25, 2012 | 55.98 | 56.31 | 55.18 | 55.30 | 280,754 | -0.65(-1.16%) |
May 24, 2012 | 56.38 | 56.71 | 55.48 | 55.95 | 606,160 | -0.43(-0.76%) |
May 23, 2012 | 55.84 | 56.72 | 54.65 | 56.38 | 1,040,946 | +0.43(+0.77%) |
May 22, 2012 | 55.29 | 56.04 | 55.08 | 55.95 | 785,212 | +0.60(+1.08%) |
May 21, 2012 | 55.43 | 56.01 | 54.68 | 55.35 | 1,945,747 | +0.17(+0.31%) |
May 18, 2012 | 55.48 | 56.55 | 54.56 | 55.18 | 1,548,809 | -0.91(-1.62%) |
May 17, 2012 | 61.33 | 61.50 | 53.58 | 56.09 | 3,795,207 | -4.95(-8.11%) |
May 16, 2012 | 60.86 | 61.60 | 60.78 | 61.04 | 419,674 | +0.32(+0.53%) |
May 15, 2012 | 61.00 | 61.81 | 60.43 | 60.72 | 482,981 | -0.28(-0.46%) |
May 14, 2012 | 61.19 | 61.67 | 60.69 | 61.00 | 510,199 | -1.00(-1.61%) |
May 11, 2012 | 61.76 | 62.52 | 61.19 | 62.00 | 855,334 | -0.21(-0.34%) |
May 10, 2012 | 63.88 | 63.98 | 62.02 | 62.21 | 798,468 | -1.14(-1.80%) |
May 09, 2012 | 63.63 | 63.96 | 62.58 | 63.35 | 605,166 | -0.93(-1.45%) |
May 08, 2012 | 64.53 | 64.59 | 63.02 | 64.28 | 453,342 | -0.38(-0.59%) |
May 07, 2012 | 64.40 | 64.93 | 63.99 | 64.66 | 323,291 | +0.02(+0.03%) |
May 04, 2012 | 65.00 | 65.10 | 64.09 | 64.64 | 268,319 | -0.75(-1.15%) |
May 03, 2012 | 66.83 | 66.91 | 65.02 | 65.39 | 344,814 | -1.31(-1.96%) |
May 02, 2012 | 65.93 | 66.85 | 65.48 | 66.70 | 314,722 | +0.37(+0.56%) |
May 01, 2012 | 66.24 | 67.05 | 65.75 | 66.33 | 485,495 | -0.04(-0.06%) |
Apr 30, 2012 | 66.62 | 66.79 | 65.53 | 66.37 | 561,354 | -0.43(-0.64%) |
Apr 27, 2012 | 66.52 | 67.11 | 66.38 | 66.80 | 579,473 | +0.47(+0.71%) |
Apr 26, 2012 | 63.80 | 67.36 | 63.39 | 66.33 | 1,429,938 | +2.55(+4.00%) |
Apr 25, 2012 | 62.91 | 63.87 | 62.42 | 63.78 | 427,167 | +1.30(+2.08%) |
Apr 24, 2012 | 63.09 | 63.66 | 62.31 | 62.48 | 419,778 | -0.57(-0.90%) |
Apr 23, 2012 | 62.82 | 63.10 | 61.70 | 63.05 | 614,170 | -0.47(-0.74%) |
Apr 20, 2012 | 64.54 | 64.69 | 63.50 | 63.52 | 533,183 | -1.02(-1.58%) |
Apr 19, 2012 | 64.51 | 64.81 | 64.12 | 64.54 | 707,464 | -0.08(-0.12%) |
Apr 18, 2012 | 64.17 | 64.87 | 63.91 | 64.62 | 416,519 | +0.27(+0.42%) |
Apr 17, 2012 | 64.19 | 64.94 | 64.05 | 64.35 | 322,830 | +0.43(+0.67%) |
Apr 16, 2012 | 63.79 | 64.29 | 63.46 | 63.92 | 250,412 | +0.31(+0.49%) |
Apr 13, 2012 | 63.92 | 64.10 | 63.41 | 63.61 | 268,108 | -0.61(-0.95%) |
Apr 12, 2012 | 63.06 | 65.26 | 63.06 | 64.22 | 456,107 | +1.16(+1.84%) |
Apr 11, 2012 | 63.07 | 63.35 | 62.73 | 63.06 | 288,970 | +0.41(+0.65%) |
Apr 10, 2012 | 64.22 | 64.36 | 62.49 | 62.65 | 421,322 | -1.72(-2.67%) |
Apr 09, 2012 | 64.23 | 64.62 | 63.35 | 64.37 | 370,712 | -0.62(-0.95%) |
Apr 05, 2012 | 65.30 | 65.53 | 64.96 | 64.99 | 192,283 | -0.40(-0.61%) |
Apr 04, 2012 | 65.59 | 66.00 | 65.00 | 65.39 | 253,948 | -0.92(-1.39%) |
Apr 03, 2012 | 66.27 | 66.34 | 65.42 | 66.31 | 266,087 | +0.02(+0.03%) |
Apr 02, 2012 | 65.36 | 66.98 | 65.28 | 66.29 | 495,824 | +0.50(+0.76%) |
Mar 30, 2012 | 66.31 | 66.34 | 65.40 | 65.79 | 375,210 | -0.15(-0.23%) |
Mar 29, 2012 | 65.71 | 66.25 | 64.87 | 65.94 | 317,852 | -0.23(-0.35%) |
Mar 28, 2012 | 66.18 | 66.75 | 65.67 | 66.17 | 334,237 | +0.13(+0.20%) |
Mar 27, 2012 | 66.71 | 66.95 | 66.00 | 66.04 | 407,260 | -0.63(-0.94%) |
Mar 26, 2012 | 67.48 | 67.68 | 66.58 | 66.67 | 293,936 | -0.22(-0.33%) |
Mar 23, 2012 | 66.78 | 67.11 | 65.58 | 66.89 | 557,116 | -0.01(-0.01%) |
Mar 22, 2012 | 67.55 | 67.86 | 66.67 | 66.90 | 464,307 | -1.28(-1.88%) |
Mar 21, 2012 | 68.33 | 68.33 | 67.34 | 68.18 | 428,302 | -0.15(-0.22%) |
Mar 20, 2012 | 68.71 | 68.76 | 68.01 | 68.33 | 178,145 | -0.89(-1.29%) |
Mar 19, 2012 | 68.64 | 69.82 | 68.55 | 69.22 | 247,024 | +0.45(+0.65%) |
Mar 16, 2012 | 69.41 | 69.85 | 68.65 | 68.77 | 578,717 | -0.51(-0.74%) |
Mar 15, 2012 | 69.71 | 70.05 | 69.27 | 69.28 | 461,019 | -0.49(-0.70%) |
Mar 14, 2012 | 70.16 | 70.38 | 69.22 | 69.77 | 294,224 | -0.22(-0.31%) |
Mar 13, 2012 | 69.15 | 70.61 | 68.53 | 69.99 | 570,839 | +1.11(+1.61%) |
Mar 12, 2012 | 68.89 | 69.03 | 68.37 | 68.88 | 163,185 | +0.15(+0.22%) |
Mar 09, 2012 | 68.60 | 69.28 | 68.25 | 68.73 | 234,582 | +0.16(+0.23%) |
Mar 08, 2012 | 68.48 | 68.90 | 67.63 | 68.57 | 220,888 | +0.61(+0.90%) |
Mar 07, 2012 | 67.42 | 68.49 | 67.29 | 67.96 | 319,268 | +0.74(+1.10%) |
Mar 06, 2012 | 67.63 | 67.71 | 66.85 | 67.22 | 319,501 | -0.89(-1.31%) |
Mar 05, 2012 | 68.37 | 68.47 | 67.90 | 68.11 | 376,436 | -0.46(-0.67%) |
Mar 02, 2012 | 69.30 | 69.61 | 68.37 | 68.57 | 234,353 | -0.94(-1.35%) |
Mar 01, 2012 | 68.70 | 69.81 | 68.20 | 69.51 | 555,009 | +0.89(+1.30%) |
Feb 29, 2012 | 68.03 | 68.91 | 67.78 | 68.62 | 342,367 | +0.61(+0.90%) |
Feb 28, 2012 | 68.40 | 68.63 | 67.41 | 68.01 | 390,500 | -0.56(-0.82%) |
Feb 27, 2012 | 67.76 | 68.74 | 67.30 | 68.57 | 371,696 | +0.32(+0.47%) |
Feb 24, 2012 | 68.07 | 69.20 | 67.43 | 68.25 | 342,800 | +0.09(+0.13%) |
Feb 23, 2012 | 67.66 | 68.27 | 66.85 | 68.16 | 276,558 | +0.42(+0.62%) |
Feb 22, 2012 | 67.27 | 67.79 | 67.07 | 67.74 | 285,768 | +0.34(+0.50%) |
Feb 21, 2012 | 67.69 | 67.82 | 66.93 | 67.40 | 285,434 | -0.09(-0.13%) |
Feb 17, 2012 | 66.66 | 67.77 | 66.66 | 67.49 | 499,686 | +1.21(+1.83%) |
Feb 16, 2012 | 65.21 | 66.56 | 65.21 | 66.28 | 474,844 | +1.00(+1.53%) |
Feb 15, 2012 | 65.89 | 66.25 | 64.85 | 65.28 | 422,198 | -0.58(-0.88%) |
Feb 14, 2012 | 65.58 | 66.58 | 65.34 | 65.86 | 408,694 | +0.11(+0.17%) |
Feb 13, 2012 | 65.85 | 66.80 | 65.49 | 65.75 | 448,584 | +0.21(+0.32%) |
Feb 10, 2012 | 66.37 | 66.47 | 65.26 | 65.54 | 447,534 | -1.67(-2.48%) |
Feb 09, 2012 | 66.57 | 67.73 | 66.07 | 67.21 | 445,067 | +0.76(+1.14%) |
Feb 08, 2012 | 67.00 | 67.18 | 66.00 | 66.45 | 328,626 | -0.55(-0.82%) |
Feb 07, 2012 | 66.53 | 67.36 | 65.81 | 67.00 | 689,358 | +0.28(+0.42%) |
Feb 06, 2012 | 66.87 | 67.25 | 65.86 | 66.72 | 526,816 | -0.86(-1.27%) |
Feb 03, 2012 | 67.50 | 68.64 | 61.20 | 67.58 | 3,843,680 | +0.73(+1.09%) |
Feb 02, 2012 | 67.76 | 68.06 | 66.74 | 66.85 | 582,220 | -0.72(-1.07%) |
Feb 01, 2012 | 67.25 | 68.00 | 67.17 | 67.57 | 416,889 | +0.80(+1.20%) |
Jan 31, 2012 | 67.84 | 67.86 | 65.85 | 66.77 | 602,405 | -0.61(-0.91%) |
Jan 30, 2012 | 67.06 | 67.53 | 66.88 | 67.38 | 543,603 | -0.29(-0.43%) |
Jan 27, 2012 | 68.09 | 68.49 | 67.60 | 67.67 | 247,322 | -0.76(-1.11%) |
Jan 26, 2012 | 68.48 | 68.77 | 68.18 | 68.43 | 353,757 | +0.45(+0.66%) |
Jan 25, 2012 | 67.33 | 68.11 | 67.31 | 67.98 | 470,049 | +0.48(+0.71%) |
Jan 24, 2012 | 68.35 | 68.70 | 67.44 | 67.50 | 719,731 | -1.10(-1.60%) |
Jan 23, 2012 | 69.68 | 70.06 | 68.00 | 68.60 | 528,519 | -1.40(-2.00%) |
Jan 20, 2012 | 69.70 | 70.22 | 69.53 | 70.00 | 537,412 | +0.15(+0.21%) |
Jan 19, 2012 | 68.35 | 70.00 | 68.35 | 69.85 | 866,756 | +1.52(+2.22%) |
Jan 18, 2012 | 67.65 | 68.49 | 67.27 | 68.33 | 359,729 | +0.62(+0.92%) |
Jan 17, 2012 | 67.43 | 68.04 | 67.25 | 67.71 | 353,115 | +0.85(+1.27%) |
Jan 13, 2012 | 66.15 | 67.04 | 65.87 | 66.86 | 294,992 | +0.23(+0.35%) |
Jan 12, 2012 | 66.73 | 67.00 | 66.32 | 66.63 | 278,227 | -0.02(-0.03%) |
Jan 11, 2012 | 66.75 | 66.90 | 65.82 | 66.65 | 290,160 | -0.27(-0.40%) |
Jan 10, 2012 | 67.52 | 68.06 | 66.75 | 66.92 | 396,695 | +0.14(+0.21%) |
Jan 09, 2012 | 67.33 | 67.33 | 66.25 | 66.78 | 299,574 | -0.16(-0.24%) |
Jan 06, 2012 | 66.84 | 67.47 | 66.30 | 66.94 | 589,559 | +0.23(+0.34%) |
Jan 05, 2012 | 66.62 | 66.95 | 65.83 | 66.71 | 525,019 | -0.31(-0.46%) |
Jan 04, 2012 | 64.75 | 67.06 | 64.42 | 67.02 | 625,258 | +1.18(+1.79%) |
Dec 30, 2011 | 65.99 | 66.17 | 65.71 | 65.84 | 281,575 | -0.15(-0.23%) |
Dec 29, 2011 | 65.27 | 66.26 | 65.27 | 65.99 | 143,794 | +0.75(+1.15%) |
Dec 28, 2011 | 65.98 | 66.09 | 65.08 | 65.24 | 190,734 | -0.50(-0.76%) |
Dec 27, 2011 | 65.57 | 66.27 | 65.35 | 65.74 | 154,642 | +0.10(+0.15%) |
Dec 23, 2011 | 65.68 | 66.12 | 65.17 | 65.64 | 130,725 | +0.29(+0.44%) |
Dec 21, 2011 | 64.77 | 65.44 | 63.99 | 65.35 | 264,705 | +0.75(+1.16%) |
Dec 20, 2011 | 63.93 | 65.22 | 63.73 | 64.60 | 299,634 | +1.80(+2.87%) |
Dec 19, 2011 | 64.39 | 64.99 | 62.57 | 62.80 | 374,166 | -1.21(-1.89%) |
Dec 16, 2011 | 63.06 | 64.56 | 63.04 | 64.01 | 664,394 | +1.67(+2.68%) |
Dec 15, 2011 | 62.93 | 62.97 | 61.68 | 62.34 | 332,721 | +0.50(+0.81%) |
Dec 14, 2011 | 63.14 | 63.42 | 61.34 | 61.84 | 402,948 | -1.78(-2.80%) |
Dec 13, 2011 | 64.80 | 65.28 | 63.38 | 63.62 | 355,579 | -0.57(-0.89%) |
Dec 12, 2011 | 64.49 | 64.49 | 63.40 | 64.19 | 219,391 | -0.56(-0.86%) |
Dec 09, 2011 | 64.37 | 65.05 | 63.27 | 64.75 | 495,707 | +0.41(+0.64%) |
Dec 08, 2011 | 64.55 | 65.20 | 63.59 | 64.34 | 539,323 | -0.55(-0.85%) |
Dec 07, 2011 | 64.50 | 65.46 | 64.14 | 64.89 | 519,594 | -0.11(-0.17%) |
Dec 06, 2011 | 64.29 | 65.23 | 64.03 | 65.00 | 365,165 | +0.69(+1.07%) |
Dec 05, 2011 | 64.15 | 64.88 | 63.71 | 64.31 | 381,858 | +1.31(+2.08%) |
Dec 02, 2011 | 63.72 | 64.13 | 62.51 | 63.00 | 452,939 | -0.26(-0.41%) |
Dec 01, 2011 | 64.32 | 64.35 | 63.14 | 63.26 | 512,227 | -1.02(-1.59%) |
Nov 30, 2011 | 64.40 | 64.42 | 63.34 | 64.28 | 796,598 | +1.62(+2.59%) |
Nov 29, 2011 | 62.44 | 63.45 | 62.17 | 62.66 | 451,990 | +0.40(+0.64%) |
Nov 28, 2011 | 62.40 | 62.70 | 61.76 | 62.26 | 266,756 | +1.81(+2.99%) |
Nov 25, 2011 | 60.06 | 61.21 | 60.06 | 60.45 | 96,423 | +0.04(+0.07%) |
Nov 23, 2011 | 61.05 | 61.42 | 60.13 | 60.41 | 345,388 | -1.24(-2.01%) |
Nov 22, 2011 | 61.39 | 62.38 | 60.94 | 61.65 | 284,851 | -0.10(-0.16%) |
Nov 21, 2011 | 62.21 | 62.41 | 60.71 | 61.75 | 290,563 | -1.32(-2.09%) |
Nov 18, 2011 | 63.28 | 63.77 | 62.51 | 63.07 | 416,085 | +0.20(+0.32%) |
Nov 17, 2011 | 63.75 | 64.01 | 61.86 | 62.87 | 533,406 | -0.85(-1.33%) |
Nov 16, 2011 | 63.99 | 65.09 | 63.63 | 63.72 | 542,431 | -1.37(-2.10%) |
Nov 15, 2011 | 63.31 | 65.46 | 62.93 | 65.09 | 487,901 | +1.87(+2.96%) |
Nov 14, 2011 | 63.68 | 64.04 | 62.77 | 63.22 | 222,953 | -0.35(-0.55%) |
Nov 11, 2011 | 63.34 | 64.04 | 63.17 | 63.57 | 186,014 | +0.75(+1.19%) |
Nov 10, 2011 | 63.46 | 63.52 | 62.31 | 62.82 | 476,233 | +0.56(+0.90%) |
Nov 09, 2011 | 62.26 | 63.01 | 61.80 | 62.26 | 877,888 | -1.77(-2.76%) |
Nov 08, 2011 | 63.90 | 64.95 | 62.89 | 64.03 | 606,269 | +0.99(+1.57%) |
Nov 07, 2011 | 63.36 | 64.00 | 61.87 | 63.04 | 286,157 | -0.52(-0.82%) |
Nov 04, 2011 | 62.63 | 63.76 | 61.73 | 63.56 | 215,474 | +0.36(+0.57%) |
Nov 03, 2011 | 62.02 | 63.98 | 61.56 | 63.20 | 473,185 | +1.59(+2.58%) |
Nov 02, 2011 | 61.39 | 62.15 | 60.67 | 61.61 | 378,815 | +1.15(+1.90%) |
Nov 01, 2011 | 59.12 | 60.83 | 59.12 | 60.46 | 463,858 | -1.08(-1.75%) |
Oct 31, 2011 | 62.72 | 63.33 | 61.53 | 61.54 | 432,464 | -1.53(-2.43%) |
Oct 28, 2011 | 62.74 | 63.51 | 62.52 | 63.07 | 282,238 | -0.17(-0.27%) |
Oct 27, 2011 | 63.70 | 65.20 | 62.00 | 63.24 | 1,067,219 | +4.34(+7.37%) |
Oct 26, 2011 | 58.57 | 59.26 | 57.38 | 58.90 | 265,581 | +0.47(+0.80%) |
Oct 25, 2011 | 58.71 | 59.03 | 57.69 | 58.43 | 276,398 | -0.95(-1.60%) |
Oct 24, 2011 | 58.77 | 59.58 | 57.52 | 59.38 | 322,011 | +0.64(+1.09%) |
Oct 21, 2011 | 58.29 | 59.02 | 58.20 | 58.74 | 238,282 | +0.95(+1.64%) |
Oct 20, 2011 | 57.53 | 57.95 | 56.61 | 57.79 | 185,966 | +0.21(+0.36%) |
Oct 19, 2011 | 57.60 | 58.70 | 57.45 | 57.58 | 289,927 | -0.22(-0.38%) |
Oct 18, 2011 | 56.84 | 58.17 | 55.75 | 57.80 | 350,352 | +1.13(+1.99%) |
Oct 17, 2011 | 57.50 | 57.68 | 56.26 | 56.67 | 299,569 | -0.87(-1.51%) |
Oct 14, 2011 | 58.00 | 58.01 | 57.22 | 57.54 | 245,712 | +0.00(+0.00%) |
Oct 13, 2011 | 56.28 | 57.86 | 56.07 | 57.54 | 405,483 | +0.98(+1.73%) |
Oct 12, 2011 | 56.22 | 57.19 | 56.13 | 56.56 | 401,948 | +0.81(+1.45%) |
Oct 11, 2011 | 54.73 | 56.71 | 54.71 | 55.75 | 295,298 | +0.42(+0.76%) |
Oct 10, 2011 | 54.31 | 55.48 | 54.25 | 55.33 | 202,588 | +2.05(+3.85%) |
Oct 07, 2011 | 55.64 | 55.64 | 53.11 | 53.28 | 543,689 | -2.21(-3.98%) |
Oct 06, 2011 | 55.27 | 56.00 | 55.00 | 55.49 | 444,599 | +1.54(+2.85%) |
Oct 05, 2011 | 52.87 | 54.50 | 51.85 | 53.95 | 391,873 | +1.44(+2.74%) |
Oct 04, 2011 | 49.74 | 52.60 | 49.00 | 52.51 | 568,470 | +2.33(+4.64%) |
Oct 03, 2011 | 52.20 | 52.50 | 50.04 | 50.18 | 845,867 | -2.46(-4.67%) |
Sep 30, 2011 | 53.04 | 54.03 | 52.53 | 52.64 | 355,661 | -1.27(-2.36%) |
Sep 29, 2011 | 54.87 | 55.25 | 52.44 | 53.91 | 412,923 | +0.03(+0.06%) |
Sep 28, 2011 | 55.33 | 56.04 | 53.74 | 53.88 | 411,130 | -1.37(-2.48%) |
Sep 27, 2011 | 55.21 | 55.87 | 54.60 | 55.25 | 487,474 | +1.41(+2.62%) |
Sep 26, 2011 | 53.30 | 54.03 | 51.47 | 53.84 | 422,011 | +0.95(+1.80%) |
Sep 23, 2011 | 51.92 | 53.15 | 51.67 | 52.89 | 389,331 | +0.74(+1.42%) |
Sep 22, 2011 | 51.93 | 53.36 | 50.88 | 52.15 | 663,993 | -1.46(-2.72%) |
Sep 21, 2011 | 56.35 | 56.58 | 53.54 | 53.61 | 835,186 | -2.73(-4.85%) |
Sep 20, 2011 | 59.66 | 59.67 | 56.30 | 56.34 | 678,199 | -1.16(-2.02%) |
Sep 19, 2011 | 56.12 | 58.00 | 55.91 | 57.50 | 416,342 | +0.37(+0.65%) |
Sep 16, 2011 | 57.38 | 57.79 | 56.60 | 57.13 | 451,874 | -0.16(-0.28%) |
Sep 15, 2011 | 57.66 | 57.69 | 56.41 | 57.29 | 304,791 | +0.62(+1.09%) |
Sep 14, 2011 | 56.51 | 57.48 | 55.53 | 56.67 | 725,609 | +0.87(+1.56%) |
Sep 13, 2011 | 56.40 | 56.68 | 55.24 | 55.80 | 913,217 | +1.00(+1.82%) |
Sep 12, 2011 | 52.59 | 54.80 | 52.55 | 54.80 | 532,592 | +1.36(+2.54%) |
Sep 09, 2011 | 54.24 | 54.91 | 53.33 | 53.44 | 491,250 | -1.20(-2.20%) |
Sep 08, 2011 | 54.49 | 55.17 | 54.14 | 54.64 | 398,802 | -0.35(-0.64%) |
Sep 07, 2011 | 52.41 | 55.06 | 52.41 | 54.99 | 849,363 | +3.44(+6.67%) |
Sep 06, 2011 | 50.96 | 51.64 | 50.37 | 51.55 | 670,341 | -0.95(-1.81%) |
Sep 02, 2011 | 52.98 | 53.99 | 52.20 | 52.50 | 379,272 | -2.08(-3.81%) |
Sep 01, 2011 | 55.00 | 55.21 | 54.26 | 54.58 | 338,772 | -0.46(-0.84%) |
Aug 31, 2011 | 55.73 | 56.50 | 54.69 | 55.04 | 459,221 | +0.08(+0.15%) |
Aug 30, 2011 | 54.86 | 55.85 | 54.30 | 54.96 | 297,538 | -0.11(-0.20%) |
Aug 29, 2011 | 53.32 | 55.18 | 53.07 | 55.07 | 213,776 | +2.25(+4.26%) |
Aug 26, 2011 | 50.92 | 52.84 | 49.80 | 52.82 | 299,674 | +1.49(+2.90%) |
Aug 25, 2011 | 52.84 | 53.10 | 51.08 | 51.33 | 181,842 | -1.13(-2.15%) |
Aug 24, 2011 | 51.70 | 53.06 | 51.37 | 52.46 | 205,809 | +0.58(+1.12%) |
Aug 23, 2011 | 50.02 | 51.89 | 49.36 | 51.88 | 239,556 | +2.01(+4.03%) |
Aug 22, 2011 | 50.89 | 51.02 | 49.41 | 49.87 | 396,058 | +0.20(+0.40%) |
Aug 19, 2011 | 49.59 | 51.58 | 49.47 | 49.67 | 337,099 | -0.55(-1.10%) |
Aug 18, 2011 | 52.04 | 52.29 | 49.75 | 50.22 | 447,002 | -3.29(-6.15%) |
Aug 17, 2011 | 54.09 | 54.72 | 52.99 | 53.51 | 297,973 | -0.56(-1.04%) |
Aug 16, 2011 | 53.08 | 54.40 | 52.83 | 54.07 | 463,869 | +0.42(+0.78%) |
Aug 15, 2011 | 52.79 | 53.69 | 52.36 | 53.65 | 183,202 | +1.23(+2.35%) |
Aug 12, 2011 | 52.53 | 52.88 | 51.33 | 52.42 | 318,269 | +0.26(+0.50%) |
Aug 11, 2011 | 51.18 | 52.97 | 50.48 | 52.16 | 615,978 | +0.93(+1.82%) |
Aug 10, 2011 | 50.57 | 52.45 | 50.18 | 51.23 | 598,818 | -0.67(-1.29%) |
Aug 09, 2011 | 51.07 | 52.01 | 47.23 | 51.90 | 824,482 | +4.23(+8.87%) |
Aug 08, 2011 | 51.07 | 51.07 | 47.48 | 47.67 | 851,409 | -5.20(-9.84%) |
Aug 05, 2011 | 54.03 | 54.41 | 51.46 | 52.87 | 601,744 | -0.61(-1.14%) |
Aug 04, 2011 | 55.89 | 56.17 | 53.24 | 53.48 | 469,367 | -3.34(-5.88%) |
Aug 03, 2011 | 56.85 | 57.02 | 55.44 | 56.82 | 421,311 | -0.26(-0.46%) |
Aug 02, 2011 | 58.93 | 59.12 | 56.94 | 57.08 | 505,089 | -2.31(-3.89%) |
Aug 01, 2011 | 58.81 | 60.00 | 58.81 | 59.39 | 742,551 | +1.07(+1.83%) |
Jul 29, 2011 | 57.45 | 58.88 | 56.38 | 58.32 | 458,540 | -0.26(-0.44%) |
Jul 28, 2011 | 57.51 | 59.50 | 57.15 | 58.58 | 643,579 | +1.75(+3.08%) |
Jul 27, 2011 | 57.65 | 57.85 | 56.48 | 56.83 | 457,352 | -1.13(-1.95%) |
Jul 26, 2011 | 59.13 | 59.17 | 57.34 | 57.96 | 384,996 | -1.07(-1.81%) |
Jul 25, 2011 | 58.22 | 59.49 | 58.09 | 59.03 | 304,267 | +0.14(+0.24%) |
Jul 22, 2011 | 58.75 | 59.05 | 58.70 | 58.89 | 218,312 | +0.17(+0.29%) |
Jul 21, 2011 | 58.40 | 59.02 | 58.34 | 58.72 | 282,961 | +0.51(+0.88%) |
Jul 20, 2011 | 58.42 | 58.50 | 58.01 | 58.21 | 218,327 | -0.05(-0.09%) |
Jul 19, 2011 | 58.12 | 58.46 | 57.66 | 58.26 | 322,879 | +0.46(+0.80%) |
Jul 18, 2011 | 58.40 | 58.40 | 57.68 | 57.80 | 254,980 | -0.56(-0.96%) |
Jul 15, 2011 | 58.41 | 58.47 | 57.91 | 58.36 | 445,786 | +0.19(+0.33%) |
Jul 14, 2011 | 59.71 | 59.87 | 58.08 | 58.17 | 1,140,859 | +0.27(+0.47%) |
Jul 13, 2011 | 57.93 | 58.48 | 57.80 | 57.90 | 507,442 | -0.01(-0.02%) |
Jul 12, 2011 | 57.57 | 58.25 | 57.57 | 57.91 | 298,152 | +0.01(+0.02%) |
Jul 11, 2011 | 57.78 | 58.06 | 57.66 | 57.90 | 303,051 | -0.60(-1.03%) |
Jul 08, 2011 | 57.88 | 58.50 | 57.71 | 58.50 | 194,505 | +0.00(+0.00%) |
Jul 07, 2011 | 58.87 | 58.95 | 57.80 | 58.50 | 388,740 | +0.34(+0.58%) |
Jul 06, 2011 | 57.98 | 58.78 | 57.73 | 58.16 | 264,338 | +0.04(+0.07%) |
Jul 05, 2011 | 58.48 | 58.54 | 58.02 | 58.12 | 159,398 | -0.16(-0.27%) |