Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 60.14 | 60.14 | 59.00 | 59.21 | 71,651 | +0.21(+0.35%) |
Jun 28, 2012 | 57.70 | 59.04 | 57.31 | 59.00 | 129,042 | +0.86(+1.47%) |
Jun 27, 2012 | 57.57 | 58.76 | 57.57 | 58.14 | 39,142 | +0.77(+1.35%) |
Jun 26, 2012 | 57.03 | 57.56 | 56.71 | 57.37 | 33,746 | +0.44(+0.77%) |
Jun 25, 2012 | 57.29 | 57.67 | 56.88 | 56.93 | 51,726 | -1.08(-1.87%) |
Jun 22, 2012 | 57.51 | 58.17 | 57.33 | 58.01 | 286,038 | +0.95(+1.66%) |
Jun 21, 2012 | 58.41 | 58.45 | 57.07 | 57.07 | 12,691 | -1.25(-2.14%) |
Jun 20, 2012 | 58.31 | 58.69 | 58.10 | 58.31 | 14,436 | -0.15(-0.25%) |
Jun 19, 2012 | 58.16 | 58.71 | 58.05 | 58.46 | 62,505 | +0.64(+1.11%) |
Jun 18, 2012 | 57.26 | 57.87 | 57.26 | 57.82 | 24,288 | +0.28(+0.48%) |
Jun 15, 2012 | 57.24 | 57.76 | 57.24 | 57.54 | 37,700 | +0.26(+0.46%) |
Jun 14, 2012 | 56.48 | 57.44 | 56.48 | 57.28 | 30,797 | +0.91(+1.61%) |
Jun 13, 2012 | 56.54 | 56.92 | 56.25 | 56.37 | 14,125 | -0.25(-0.43%) |
Jun 12, 2012 | 55.95 | 56.68 | 55.77 | 56.61 | 21,847 | +0.56(+1.01%) |
Jun 11, 2012 | 56.87 | 56.87 | 55.89 | 56.05 | 12,233 | -0.78(-1.38%) |
Jun 08, 2012 | 55.84 | 57.02 | 55.84 | 56.83 | 22,816 | +0.93(+1.66%) |
Jun 07, 2012 | 56.70 | 56.70 | 55.83 | 55.90 | 17,254 | -0.45(-0.79%) |
Jun 06, 2012 | 55.43 | 56.39 | 55.43 | 56.35 | 9,862 | +1.16(+2.11%) |
Jun 05, 2012 | 53.99 | 55.26 | 53.99 | 55.19 | 16,961 | +0.94(+1.73%) |
Jun 04, 2012 | 54.41 | 54.55 | 53.97 | 54.25 | 92,953 | -0.01(-0.02%) |
Jun 01, 2012 | 54.39 | 54.92 | 54.25 | 54.26 | 27,050 | -1.20(-2.17%) |
May 31, 2012 | 55.88 | 55.88 | 55.10 | 55.46 | 18,168 | -0.42(-0.75%) |
May 30, 2012 | 56.15 | 56.30 | 55.74 | 55.88 | 25,996 | -0.76(-1.35%) |
May 29, 2012 | 56.33 | 56.71 | 56.14 | 56.64 | 20,189 | +0.61(+1.09%) |
May 25, 2012 | 55.64 | 56.26 | 55.61 | 56.03 | 33,420 | +0.41(+0.74%) |
May 24, 2012 | 55.19 | 55.99 | 55.10 | 55.62 | 72,379 | +0.48(+0.87%) |
May 23, 2012 | 54.78 | 55.29 | 54.34 | 55.14 | 91,201 | -0.03(-0.05%) |
May 22, 2012 | 55.37 | 55.99 | 54.98 | 55.17 | 18,333 | -0.14(-0.25%) |
May 21, 2012 | 54.25 | 55.33 | 53.71 | 55.30 | 22,877 | +1.25(+2.31%) |
May 18, 2012 | 55.09 | 55.09 | 53.95 | 54.06 | 32,629 | -0.84(-1.52%) |
May 17, 2012 | 55.47 | 55.74 | 54.88 | 54.89 | 32,416 | -0.57(-1.03%) |
May 16, 2012 | 55.97 | 56.01 | 55.47 | 55.47 | 46,607 | -0.31(-0.55%) |
May 15, 2012 | 55.99 | 56.32 | 55.69 | 55.78 | 52,602 | -0.30(-0.54%) |
May 14, 2012 | 55.98 | 56.46 | 55.62 | 56.08 | 71,627 | -0.42(-0.74%) |
May 11, 2012 | 56.55 | 57.11 | 56.46 | 56.50 | 424,538 | -0.10(-0.18%) |
May 10, 2012 | 56.98 | 57.02 | 56.49 | 56.60 | 40,811 | +0.01(+0.02%) |
May 09, 2012 | 56.82 | 57.13 | 56.36 | 56.59 | 186,466 | -0.78(-1.36%) |
May 08, 2012 | 56.72 | 57.45 | 56.25 | 57.37 | 243,997 | +0.35(+0.61%) |
May 07, 2012 | 56.61 | 57.25 | 56.45 | 57.02 | 450,714 | +0.15(+0.26%) |
May 04, 2012 | 57.71 | 57.71 | 56.79 | 56.88 | 86,841 | -1.02(-1.76%) |
May 03, 2012 | 58.81 | 58.81 | 57.61 | 57.90 | 56,476 | -1.12(-1.90%) |
May 02, 2012 | 58.78 | 59.39 | 58.78 | 59.02 | 11,466 | -0.01(-0.02%) |
May 01, 2012 | 58.26 | 59.36 | 58.26 | 59.02 | 63,123 | +0.68(+1.17%) |
Apr 30, 2012 | 58.91 | 58.91 | 58.04 | 58.34 | 119,433 | -0.85(-1.43%) |
Apr 27, 2012 | 59.80 | 59.80 | 59.07 | 59.19 | 146,942 | -0.55(-0.91%) |
Apr 26, 2012 | 59.29 | 59.88 | 58.91 | 59.73 | 52,497 | -0.61(-1.01%) |
Apr 25, 2012 | 60.80 | 61.00 | 60.29 | 60.34 | 36,060 | +0.20(+0.33%) |
Apr 24, 2012 | 59.83 | 60.30 | 59.71 | 60.14 | 121,974 | -0.09(-0.15%) |
Apr 23, 2012 | 60.41 | 60.41 | 59.82 | 60.23 | 45,393 | -0.67(-1.11%) |
Apr 20, 2012 | 61.17 | 61.38 | 60.84 | 60.91 | 31,082 | -0.03(-0.04%) |
Apr 19, 2012 | 60.30 | 61.15 | 60.26 | 60.93 | 921,390 | +0.60(+1.00%) |
Apr 18, 2012 | 60.25 | 60.44 | 60.12 | 60.33 | 50,127 | +0.02(+0.03%) |
Apr 17, 2012 | 59.40 | 60.44 | 59.40 | 60.32 | 35,959 | +1.29(+2.19%) |
Apr 16, 2012 | 59.74 | 59.74 | 59.02 | 59.02 | 116,843 | -0.45(-0.75%) |
Apr 13, 2012 | 60.02 | 60.02 | 59.35 | 59.47 | 64,150 | -0.66(-1.09%) |
Apr 12, 2012 | 59.24 | 60.24 | 59.24 | 60.13 | 76,011 | +0.90(+1.52%) |
Apr 11, 2012 | 59.13 | 59.49 | 59.07 | 59.22 | 112,934 | +0.55(+0.95%) |
Apr 10, 2012 | 59.56 | 59.64 | 58.55 | 58.67 | 98,949 | -0.98(-1.65%) |
Apr 09, 2012 | 60.40 | 60.40 | 59.63 | 59.65 | 99,894 | -1.56(-2.56%) |
Apr 05, 2012 | 61.08 | 61.30 | 60.88 | 61.22 | 76,709 | +0.05(+0.07%) |
Apr 04, 2012 | 61.44 | 61.44 | 60.99 | 61.17 | 97,353 | -0.61(-0.99%) |
Apr 03, 2012 | 61.67 | 61.89 | 61.41 | 61.78 | 54,120 | +0.36(+0.59%) |
Apr 02, 2012 | 60.94 | 61.65 | 60.93 | 61.42 | 300,068 | +0.57(+0.94%) |
Mar 30, 2012 | 60.39 | 61.01 | 60.28 | 60.84 | 33,380 | +0.63(+1.04%) |
Mar 29, 2012 | 59.03 | 60.40 | 58.85 | 60.22 | 73,008 | +0.81(+1.36%) |
Mar 28, 2012 | 59.36 | 59.95 | 58.99 | 59.41 | 22,923 | +0.07(+0.12%) |
Mar 27, 2012 | 59.64 | 59.64 | 58.94 | 59.33 | 55,896 | -0.19(-0.32%) |
Mar 26, 2012 | 58.74 | 59.55 | 58.74 | 59.52 | 55,482 | +1.41(+2.42%) |
Mar 23, 2012 | 58.15 | 58.15 | 57.86 | 58.12 | 34,740 | -0.04(-0.06%) |
Mar 22, 2012 | 58.10 | 58.35 | 58.00 | 58.15 | 33,979 | -0.35(-0.61%) |
Mar 21, 2012 | 58.48 | 58.64 | 58.33 | 58.51 | 11,349 | -0.02(-0.03%) |
Mar 20, 2012 | 59.18 | 59.18 | 58.50 | 58.53 | 62,431 | -0.88(-1.48%) |
Mar 19, 2012 | 59.33 | 59.64 | 59.24 | 59.41 | 32,026 | +0.05(+0.08%) |
Mar 16, 2012 | 59.39 | 59.52 | 59.32 | 59.36 | 11,794 | +0.10(+0.17%) |
Mar 15, 2012 | 59.27 | 59.39 | 58.97 | 59.26 | 14,234 | +0.05(+0.09%) |
Mar 14, 2012 | 58.88 | 59.29 | 58.88 | 59.21 | 22,642 | +0.34(+0.57%) |
Mar 13, 2012 | 58.37 | 58.88 | 58.11 | 58.87 | 36,316 | +0.76(+1.31%) |
Mar 12, 2012 | 58.54 | 58.59 | 58.00 | 58.11 | 24,636 | -0.67(-1.14%) |
Mar 09, 2012 | 58.38 | 58.91 | 58.38 | 58.78 | 25,366 | +0.54(+0.94%) |
Mar 08, 2012 | 57.93 | 58.45 | 57.83 | 58.24 | 49,196 | +0.72(+1.25%) |
Mar 07, 2012 | 57.27 | 57.69 | 57.26 | 57.52 | 14,995 | +0.37(+0.65%) |
Mar 06, 2012 | 57.52 | 57.86 | 56.93 | 57.15 | 28,635 | -0.98(-1.69%) |
Mar 05, 2012 | 58.34 | 58.50 | 58.08 | 58.13 | 13,059 | -0.31(-0.53%) |
Mar 02, 2012 | 58.74 | 58.86 | 58.25 | 58.44 | 102,285 | -0.43(-0.72%) |
Mar 01, 2012 | 59.01 | 59.02 | 58.64 | 58.86 | 22,178 | +0.12(+0.20%) |
Feb 29, 2012 | 59.23 | 59.23 | 58.68 | 58.74 | 23,638 | -0.35(-0.60%) |
Feb 28, 2012 | 58.93 | 59.20 | 58.80 | 59.10 | 64,053 | +0.12(+0.20%) |
Feb 27, 2012 | 58.60 | 59.39 | 58.60 | 58.98 | 27,123 | +0.17(+0.29%) |
Feb 24, 2012 | 58.39 | 58.84 | 58.37 | 58.81 | 49,630 | +0.51(+0.88%) |
Feb 23, 2012 | 58.10 | 58.56 | 58.10 | 58.30 | 24,975 | +0.22(+0.38%) |
Feb 22, 2012 | 58.13 | 58.44 | 57.72 | 58.08 | 16,120 | -0.05(-0.09%) |
Feb 21, 2012 | 58.35 | 58.64 | 58.07 | 58.14 | 16,687 | -0.02(-0.03%) |
Feb 17, 2012 | 58.45 | 58.55 | 58.05 | 58.15 | 23,983 | -0.22(-0.37%) |
Feb 16, 2012 | 57.79 | 58.42 | 57.66 | 58.37 | 34,860 | +0.55(+0.96%) |
Feb 15, 2012 | 58.14 | 58.30 | 57.67 | 57.82 | 30,346 | -0.02(-0.03%) |
Feb 14, 2012 | 57.10 | 57.84 | 57.03 | 57.84 | 90,742 | +0.70(+1.22%) |
Feb 13, 2012 | 56.91 | 57.43 | 56.83 | 57.14 | 10,848 | +0.52(+0.91%) |
Feb 10, 2012 | 56.30 | 56.78 | 56.07 | 56.62 | 25,722 | -0.08(-0.14%) |
Feb 09, 2012 | 56.89 | 56.89 | 56.48 | 56.70 | 22,486 | -0.03(-0.05%) |
Feb 08, 2012 | 56.60 | 56.88 | 56.51 | 56.73 | 55,007 | +0.11(+0.19%) |
Feb 07, 2012 | 56.06 | 56.64 | 55.99 | 56.62 | 794,416 | +0.57(+1.02%) |
Feb 06, 2012 | 56.89 | 57.03 | 55.50 | 56.05 | 382,295 | -1.01(-1.77%) |
Feb 03, 2012 | 57.36 | 57.37 | 56.69 | 57.06 | 26,252 | +0.15(+0.27%) |
Feb 02, 2012 | 57.12 | 57.12 | 56.45 | 56.90 | 29,433 | -0.34(-0.60%) |
Feb 01, 2012 | 56.25 | 57.46 | 56.19 | 57.25 | 79,872 | +1.30(+2.32%) |
Jan 31, 2012 | 55.95 | 56.64 | 55.82 | 55.95 | 25,930 | +0.28(+0.51%) |
Jan 30, 2012 | 55.69 | 55.77 | 55.28 | 55.67 | 38,592 | -0.42(-0.74%) |
Jan 27, 2012 | 55.67 | 56.22 | 55.56 | 56.08 | 248,306 | +0.53(+0.95%) |
Jan 26, 2012 | 56.46 | 56.46 | 55.30 | 55.56 | 58,509 | -0.85(-1.51%) |
Jan 25, 2012 | 55.71 | 56.50 | 54.98 | 56.41 | 382,400 | +0.22(+0.39%) |
Jan 24, 2012 | 55.83 | 56.26 | 55.83 | 56.19 | 19,604 | +0.15(+0.26%) |
Jan 23, 2012 | 55.96 | 56.50 | 55.81 | 56.05 | 33,132 | -0.01(-0.02%) |
Jan 20, 2012 | 55.98 | 56.13 | 55.68 | 56.06 | 179,372 | -0.05(-0.08%) |
Jan 19, 2012 | 56.12 | 56.21 | 55.83 | 56.10 | 57,709 | -0.18(-0.32%) |
Jan 18, 2012 | 55.83 | 56.32 | 55.64 | 56.28 | 61,876 | +0.42(+0.75%) |
Jan 17, 2012 | 55.77 | 56.14 | 55.77 | 55.87 | 16,559 | +0.65(+1.18%) |
Jan 13, 2012 | 55.08 | 55.21 | 54.56 | 55.21 | 23,887 | -0.13(-0.23%) |
Jan 12, 2012 | 56.15 | 56.15 | 55.03 | 55.34 | 100,007 | -0.44(-0.80%) |
Jan 11, 2012 | 55.54 | 55.88 | 55.28 | 55.79 | 56,848 | +0.12(+0.21%) |
Jan 10, 2012 | 55.75 | 55.82 | 55.42 | 55.67 | 647,746 | +0.32(+0.57%) |
Jan 09, 2012 | 55.46 | 55.49 | 54.87 | 55.35 | 31,584 | -0.02(-0.03%) |
Jan 06, 2012 | 54.70 | 55.81 | 54.70 | 55.37 | 767,557 | +0.75(+1.37%) |
Jan 05, 2012 | 53.82 | 54.65 | 53.68 | 54.62 | 29,351 | +0.56(+1.04%) |
Jan 04, 2012 | 53.90 | 54.12 | 53.50 | 54.06 | 16,541 | +0.64(+1.19%) |
Dec 30, 2011 | 53.60 | 53.72 | 53.42 | 53.42 | 30,412 | -0.17(-0.32%) |
Dec 29, 2011 | 53.21 | 53.66 | 53.20 | 53.60 | 52,637 | +0.41(+0.77%) |
Dec 28, 2011 | 54.17 | 54.17 | 53.09 | 53.19 | 233,408 | -0.97(-1.79%) |
Dec 27, 2011 | 53.86 | 54.33 | 53.86 | 54.16 | 23,177 | +0.12(+0.22%) |
Dec 23, 2011 | 53.82 | 54.17 | 53.82 | 54.04 | 29,557 | +1.05(+1.97%) |
Dec 21, 2011 | 52.60 | 53.00 | 52.42 | 53.00 | 8,506 | +0.34(+0.65%) |
Dec 20, 2011 | 51.88 | 52.75 | 51.88 | 52.65 | 15,356 | +1.49(+2.91%) |
Dec 19, 2011 | 51.77 | 52.13 | 51.08 | 51.16 | 119,365 | -0.42(-0.81%) |
Dec 16, 2011 | 52.04 | 52.26 | 51.47 | 51.58 | 30,145 | +0.22(+0.42%) |
Dec 15, 2011 | 51.34 | 51.65 | 51.08 | 51.36 | 8,603 | +0.50(+0.98%) |
Dec 14, 2011 | 50.95 | 51.33 | 50.85 | 50.86 | 13,095 | -0.42(-0.81%) |
Dec 13, 2011 | 52.24 | 52.63 | 51.04 | 51.28 | 33,054 | -0.62(-1.19%) |
Dec 12, 2011 | 52.20 | 52.22 | 51.60 | 51.90 | 25,581 | -0.71(-1.34%) |
Dec 09, 2011 | 51.91 | 52.78 | 51.91 | 52.60 | 22,768 | +0.73(+1.41%) |
Dec 08, 2011 | 53.07 | 53.24 | 51.85 | 51.87 | 191,082 | -1.58(-2.95%) |
Dec 07, 2011 | 52.74 | 53.57 | 52.61 | 53.45 | 19,762 | +0.22(+0.41%) |
Dec 06, 2011 | 53.39 | 53.51 | 53.10 | 53.23 | 12,896 | -0.08(-0.15%) |
Dec 05, 2011 | 53.90 | 54.17 | 53.07 | 53.31 | 57,587 | +0.25(+0.46%) |
Dec 02, 2011 | 54.13 | 54.13 | 52.85 | 53.07 | 24,502 | -0.47(-0.88%) |
Dec 01, 2011 | 53.59 | 54.11 | 53.44 | 53.54 | 74,255 | -0.16(-0.30%) |
Nov 30, 2011 | 52.94 | 53.70 | 52.49 | 53.70 | 70,902 | +2.37(+4.61%) |
Nov 29, 2011 | 51.00 | 51.52 | 50.97 | 51.34 | 38,059 | +0.41(+0.81%) |
Nov 28, 2011 | 50.55 | 51.10 | 50.40 | 50.92 | 108,914 | +1.59(+3.23%) |
Nov 25, 2011 | 49.86 | 49.95 | 49.33 | 49.33 | 6,803 | -0.34(-0.68%) |
Nov 23, 2011 | 50.16 | 50.20 | 49.50 | 49.67 | 67,249 | -0.93(-1.83%) |
Nov 22, 2011 | 50.59 | 51.05 | 50.45 | 50.59 | 8,859 | -0.15(-0.30%) |
Nov 21, 2011 | 50.81 | 50.96 | 50.45 | 50.75 | 60,459 | -0.82(-1.58%) |
Nov 18, 2011 | 51.63 | 51.72 | 51.19 | 51.56 | 79,107 | +0.22(+0.42%) |
Nov 17, 2011 | 51.96 | 52.03 | 51.05 | 51.34 | 156,967 | -0.64(-1.22%) |
Nov 16, 2011 | 53.00 | 53.06 | 51.97 | 51.98 | 62,779 | -1.57(-2.93%) |
Nov 15, 2011 | 53.41 | 53.71 | 52.91 | 53.55 | 155,132 | -0.06(-0.12%) |
Nov 14, 2011 | 53.56 | 53.91 | 53.18 | 53.61 | 11,467 | -0.21(-0.39%) |
Nov 11, 2011 | 53.42 | 54.09 | 53.41 | 53.82 | 22,304 | +0.97(+1.84%) |
Nov 10, 2011 | 52.62 | 52.87 | 51.93 | 52.85 | 22,629 | +0.75(+1.45%) |
Nov 09, 2011 | 52.54 | 52.73 | 51.97 | 52.10 | 27,183 | -1.52(-2.84%) |
Nov 08, 2011 | 52.97 | 53.70 | 52.58 | 53.62 | 36,473 | +0.89(+1.69%) |
Nov 07, 2011 | 52.00 | 52.79 | 51.80 | 52.73 | 22,036 | +0.73(+1.40%) |
Nov 04, 2011 | 51.44 | 52.13 | 51.18 | 52.01 | 14,580 | +0.05(+0.10%) |
Nov 03, 2011 | 52.14 | 52.18 | 51.53 | 51.95 | 37,066 | +0.24(+0.46%) |
Nov 02, 2011 | 51.54 | 52.02 | 51.36 | 51.72 | 23,904 | +0.60(+1.17%) |
Nov 01, 2011 | 50.87 | 51.67 | 50.79 | 51.12 | 67,023 | -1.33(-2.54%) |
Oct 31, 2011 | 52.71 | 53.24 | 52.45 | 52.45 | 36,035 | -0.77(-1.45%) |
Oct 28, 2011 | 52.50 | 53.40 | 52.50 | 53.22 | 22,971 | -0.05(-0.09%) |
Oct 27, 2011 | 53.40 | 53.42 | 52.23 | 53.27 | 69,634 | +1.22(+2.34%) |
Oct 26, 2011 | 51.51 | 52.32 | 51.12 | 52.05 | 55,702 | +1.25(+2.46%) |
Oct 25, 2011 | 51.35 | 51.53 | 50.75 | 50.80 | 93,027 | -0.56(-1.10%) |
Oct 24, 2011 | 50.26 | 51.48 | 50.26 | 51.36 | 208,497 | +1.57(+3.15%) |
Oct 21, 2011 | 49.15 | 49.79 | 49.15 | 49.79 | 50,625 | +1.12(+2.29%) |
Oct 20, 2011 | 48.40 | 48.68 | 47.72 | 48.68 | 48,473 | +0.08(+0.17%) |
Oct 19, 2011 | 48.59 | 49.58 | 48.48 | 48.60 | 17,418 | -0.12(-0.24%) |
Oct 18, 2011 | 48.25 | 48.99 | 47.41 | 48.71 | 75,454 | +0.31(+0.64%) |
Oct 17, 2011 | 49.17 | 49.26 | 48.35 | 48.40 | 151,737 | -0.98(-1.98%) |
Oct 14, 2011 | 49.26 | 49.43 | 48.90 | 49.38 | 50,436 | +0.79(+1.62%) |
Oct 13, 2011 | 48.43 | 48.67 | 47.88 | 48.60 | 139,928 | -0.16(-0.33%) |
Oct 12, 2011 | 48.62 | 49.32 | 48.62 | 48.76 | 25,391 | +0.62(+1.28%) |
Oct 11, 2011 | 47.69 | 48.31 | 47.69 | 48.14 | 20,247 | +0.06(+0.13%) |
Oct 10, 2011 | 47.27 | 48.09 | 47.27 | 48.08 | 167,878 | +1.50(+3.21%) |
Oct 07, 2011 | 47.03 | 47.05 | 46.30 | 46.58 | 51,064 | -0.31(-0.66%) |
Oct 06, 2011 | 45.92 | 46.93 | 45.61 | 46.89 | 29,159 | +1.28(+2.80%) |
Oct 05, 2011 | 45.16 | 45.74 | 44.70 | 45.61 | 33,213 | +0.54(+1.21%) |
Oct 04, 2011 | 43.65 | 45.07 | 43.33 | 45.07 | 174,342 | +0.63(+1.41%) |
Oct 03, 2011 | 46.42 | 47.02 | 44.40 | 44.44 | 126,228 | -2.30(-4.93%) |
Sep 30, 2011 | 46.80 | 47.81 | 46.71 | 46.74 | 64,882 | -0.73(-1.55%) |
Sep 29, 2011 | 48.50 | 48.50 | 46.64 | 47.48 | 241,899 | +0.01(+0.02%) |
Sep 28, 2011 | 49.10 | 49.10 | 47.45 | 47.47 | 125,872 | -1.63(-3.33%) |
Sep 27, 2011 | 49.38 | 49.96 | 48.92 | 49.10 | 25,977 | +0.71(+1.46%) |
Sep 26, 2011 | 47.80 | 48.43 | 46.98 | 48.40 | 20,125 | +0.99(+2.09%) |
Sep 23, 2011 | 46.88 | 47.46 | 46.55 | 47.41 | 29,094 | +0.42(+0.90%) |
Sep 22, 2011 | 46.87 | 47.55 | 46.25 | 46.99 | 187,853 | -1.16(-2.41%) |
Sep 21, 2011 | 49.89 | 49.97 | 48.15 | 48.15 | 27,403 | -1.60(-3.21%) |
Sep 20, 2011 | 50.43 | 50.95 | 49.74 | 49.74 | 21,064 | -0.55(-1.10%) |
Sep 19, 2011 | 50.17 | 50.54 | 49.93 | 50.30 | 19,418 | -0.68(-1.33%) |
Sep 16, 2011 | 51.03 | 51.09 | 50.19 | 50.98 | 40,403 | +0.20(+0.39%) |
Sep 15, 2011 | 50.44 | 50.83 | 49.52 | 50.78 | 63,252 | +0.75(+1.50%) |
Sep 14, 2011 | 49.98 | 50.53 | 48.96 | 50.02 | 29,940 | +0.32(+0.64%) |
Sep 13, 2011 | 48.84 | 49.78 | 48.84 | 49.71 | 26,592 | +0.93(+1.92%) |
Sep 12, 2011 | 47.68 | 48.77 | 47.50 | 48.77 | 123,416 | +0.36(+0.75%) |
Sep 09, 2011 | 49.37 | 49.64 | 48.17 | 48.41 | 23,715 | -1.74(-3.47%) |
Sep 08, 2011 | 51.18 | 51.18 | 50.11 | 50.15 | 50,646 | -0.85(-1.67%) |
Sep 07, 2011 | 50.00 | 51.11 | 49.77 | 51.00 | 19,412 | +1.89(+3.84%) |
Sep 06, 2011 | 47.87 | 49.28 | 47.54 | 49.12 | 146,472 | -0.18(-0.37%) |
Sep 02, 2011 | 49.75 | 50.20 | 49.21 | 49.30 | 41,482 | -1.30(-2.56%) |
Sep 01, 2011 | 51.17 | 51.94 | 50.58 | 50.59 | 64,630 | -0.49(-0.96%) |
Aug 31, 2011 | 51.54 | 52.15 | 50.79 | 51.08 | 385,515 | -0.07(-0.14%) |
Aug 30, 2011 | 50.48 | 51.44 | 50.24 | 51.16 | 138,198 | +0.48(+0.94%) |
Aug 29, 2011 | 49.81 | 50.69 | 49.67 | 50.68 | 35,277 | +1.57(+3.21%) |
Aug 26, 2011 | 47.69 | 49.12 | 46.82 | 49.11 | 43,101 | +1.05(+2.19%) |
Aug 25, 2011 | 49.61 | 49.61 | 47.97 | 48.06 | 210,283 | -1.16(-2.36%) |
Aug 24, 2011 | 48.33 | 49.30 | 48.12 | 49.22 | 39,095 | +0.73(+1.50%) |
Aug 23, 2011 | 47.03 | 48.50 | 46.41 | 48.49 | 223,819 | +1.80(+3.85%) |
Aug 22, 2011 | 47.82 | 47.82 | 46.62 | 46.70 | 51,843 | -0.21(-0.44%) |
Aug 19, 2011 | 47.00 | 47.91 | 46.70 | 46.90 | 153,492 | -0.80(-1.67%) |
Aug 18, 2011 | 48.97 | 48.97 | 47.25 | 47.70 | 30,054 | -2.00(-4.01%) |
Aug 17, 2011 | 50.01 | 50.62 | 49.31 | 49.70 | 69,093 | -0.27(-0.54%) |
Aug 16, 2011 | 49.94 | 50.34 | 49.42 | 49.97 | 115,581 | -0.34(-0.68%) |
Aug 15, 2011 | 49.01 | 50.34 | 49.01 | 50.31 | 110,007 | +1.49(+3.05%) |
Aug 12, 2011 | 48.71 | 49.17 | 48.25 | 48.83 | 186,708 | +0.68(+1.41%) |
Aug 11, 2011 | 46.24 | 48.77 | 46.12 | 48.15 | 222,020 | +2.03(+4.41%) |
Aug 10, 2011 | 47.19 | 47.83 | 46.09 | 46.11 | 96,641 | -2.09(-4.33%) |
Aug 09, 2011 | 49.52 | 48.20 | 45.16 | 48.20 | 217,177 | +2.66(+5.83%) |
Aug 08, 2011 | 47.99 | 48.73 | 45.54 | 45.54 | 336,069 | -4.44(-8.89%) |
Aug 05, 2011 | 50.90 | 50.90 | 48.98 | 49.99 | 450,854 | -0.34(-0.67%) |
Aug 04, 2011 | 52.03 | 52.11 | 50.30 | 50.32 | 200,335 | -2.41(-4.57%) |
Aug 03, 2011 | 52.60 | 52.75 | 51.19 | 52.73 | 606,728 | +0.14(+0.26%) |
Aug 02, 2011 | 53.60 | 54.24 | 52.60 | 52.60 | 522,858 | -1.25(-2.32%) |
Aug 01, 2011 | 56.53 | 56.53 | 52.93 | 53.85 | 987,978 | -1.99(-3.56%) |
Jul 29, 2011 | 55.73 | 56.33 | 54.78 | 55.84 | 137,206 | -0.64(-1.14%) |
Jul 28, 2011 | 56.47 | 57.26 | 56.37 | 56.48 | 106,980 | -0.04(-0.06%) |
Jul 27, 2011 | 57.90 | 57.90 | 56.41 | 56.52 | 340,937 | -1.88(-3.21%) |
Jul 26, 2011 | 58.75 | 58.81 | 58.32 | 58.39 | 154,427 | -0.40(-0.68%) |
Jul 25, 2011 | 59.18 | 59.58 | 58.72 | 58.79 | 128,280 | -1.25(-2.08%) |
Jul 22, 2011 | 59.91 | 60.10 | 59.91 | 60.04 | 88,352 | +0.31(+0.52%) |
Jul 21, 2011 | 59.59 | 60.13 | 59.45 | 59.74 | 467,165 | +1.42(+2.44%) |
Jul 20, 2011 | 58.27 | 58.48 | 57.93 | 58.31 | 213,914 | +0.07(+0.12%) |
Jul 19, 2011 | 58.32 | 58.39 | 57.75 | 58.24 | 211,256 | +0.22(+0.38%) |
Jul 18, 2011 | 58.29 | 58.53 | 57.51 | 58.02 | 66,382 | -0.36(-0.62%) |
Jul 15, 2011 | 59.06 | 59.06 | 58.12 | 58.38 | 70,043 | -0.30(-0.51%) |
Jul 14, 2011 | 59.04 | 59.52 | 58.58 | 58.68 | 163,919 | -0.28(-0.48%) |
Jul 13, 2011 | 59.03 | 59.68 | 58.81 | 58.97 | 69,204 | +0.27(+0.46%) |
Jul 12, 2011 | 58.27 | 59.26 | 58.20 | 58.69 | 259,265 | +0.19(+0.33%) |
Jul 11, 2011 | 59.40 | 59.40 | 58.33 | 58.50 | 300,311 | -1.39(-2.32%) |
Jul 08, 2011 | 59.67 | 59.89 | 59.31 | 59.89 | 124,889 | -0.44(-0.72%) |
Jul 07, 2011 | 60.88 | 60.88 | 59.85 | 60.33 | 157,691 | -0.07(-0.12%) |
Jul 06, 2011 | 60.07 | 60.60 | 59.85 | 60.40 | 362,775 | +0.38(+0.63%) |
Jul 05, 2011 | 60.23 | 60.23 | 59.60 | 60.02 | 134,473 | -0.12(-0.20%) |