Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 57.84 | 57.86 | 57.41 | 57.44 | 1,947,414 | +0.78(+1.38%) |
Jul 30, 2012 | 56.60 | 56.77 | 56.44 | 56.66 | 249,675 | -0.47(-0.81%) |
Jul 27, 2012 | 56.54 | 57.25 | 56.33 | 57.13 | 377,893 | +1.49(+2.67%) |
Jul 26, 2012 | 55.45 | 55.75 | 55.31 | 55.64 | 281,972 | +1.20(+2.21%) |
Jul 25, 2012 | 54.43 | 54.66 | 54.09 | 54.44 | 301,421 | -0.35(-0.64%) |
Jul 24, 2012 | 55.16 | 55.19 | 54.48 | 54.79 | 450,984 | -0.94(-1.68%) |
Jul 23, 2012 | 55.79 | 55.90 | 55.38 | 55.73 | 277,177 | -0.68(-1.20%) |
Jul 20, 2012 | 56.61 | 56.77 | 56.39 | 56.41 | 336,453 | -1.22(-2.11%) |
Jul 19, 2012 | 57.57 | 57.87 | 57.53 | 57.62 | 197,000 | +0.20(+0.35%) |
Jul 18, 2012 | 56.99 | 57.56 | 56.97 | 57.42 | 320,022 | +0.45(+0.79%) |
Jul 17, 2012 | 57.01 | 57.11 | 56.62 | 56.97 | 245,684 | -0.26(-0.46%) |
Jul 16, 2012 | 57.21 | 57.40 | 57.08 | 57.23 | 211,643 | -0.24(-0.42%) |
Jul 13, 2012 | 56.85 | 57.57 | 56.85 | 57.47 | 221,622 | +0.48(+0.84%) |
Jul 12, 2012 | 57.12 | 57.21 | 56.63 | 56.99 | 528,873 | -1.09(-1.87%) |
Jul 11, 2012 | 58.19 | 58.36 | 57.80 | 58.08 | 239,601 | -0.17(-0.30%) |
Jul 10, 2012 | 58.92 | 58.92 | 58.04 | 58.25 | 378,250 | -1.31(-2.21%) |
Jul 09, 2012 | 59.46 | 59.58 | 59.14 | 59.57 | 211,230 | -0.60(-1.00%) |
Jul 06, 2012 | 60.12 | 60.35 | 59.85 | 60.17 | 216,055 | -0.36(-0.60%) |
Jul 05, 2012 | 60.50 | 60.65 | 60.27 | 60.53 | 313,195 | -0.20(-0.32%) |
Jul 03, 2012 | 60.54 | 60.90 | 60.46 | 60.72 | 232,589 | +0.53(+0.87%) |
Jul 02, 2012 | 60.32 | 60.33 | 59.76 | 60.20 | 360,430 | -0.23(-0.37%) |
Jun 29, 2012 | 60.27 | 60.44 | 59.92 | 60.42 | 1,061,469 | +1.83(+3.13%) |
Jun 28, 2012 | 58.28 | 58.65 | 57.99 | 58.59 | 454,727 | +1.32(+2.31%) |
Jun 27, 2012 | 57.25 | 57.36 | 57.14 | 57.27 | 552,792 | -0.02(-0.03%) |
Jun 26, 2012 | 57.39 | 57.43 | 56.95 | 57.29 | 686,116 | +0.16(+0.28%) |
Jun 25, 2012 | 57.43 | 57.48 | 56.90 | 57.13 | 527,324 | -0.53(-0.92%) |
Jun 22, 2012 | 57.80 | 57.81 | 57.35 | 57.66 | 251,326 | +0.41(+0.71%) |
Jun 21, 2012 | 58.43 | 58.54 | 57.21 | 57.26 | 399,199 | -0.84(-1.45%) |
Jun 20, 2012 | 57.95 | 58.14 | 57.61 | 58.10 | 361,177 | +0.37(+0.64%) |
Jun 19, 2012 | 57.60 | 58.00 | 57.48 | 57.73 | 286,230 | +0.03(+0.05%) |
Jun 18, 2012 | 57.46 | 57.95 | 57.44 | 57.70 | 543,138 | +0.26(+0.46%) |
Jun 15, 2012 | 57.07 | 57.50 | 56.99 | 57.44 | 238,284 | +0.35(+0.62%) |
Jun 14, 2012 | 56.93 | 57.18 | 56.67 | 57.08 | 297,288 | -0.08(-0.14%) |
Jun 13, 2012 | 57.38 | 57.59 | 57.02 | 57.17 | 345,734 | -0.26(-0.46%) |
Jun 12, 2012 | 57.21 | 57.49 | 56.87 | 57.43 | 187,655 | +0.68(+1.19%) |
Jun 11, 2012 | 57.65 | 57.68 | 56.74 | 56.75 | 375,740 | -0.69(-1.20%) |
Jun 08, 2012 | 57.08 | 57.50 | 56.81 | 57.44 | 361,317 | -0.24(-0.42%) |
Jun 07, 2012 | 58.20 | 58.30 | 57.57 | 57.68 | 300,262 | -0.03(-0.05%) |
Jun 06, 2012 | 57.08 | 57.73 | 57.06 | 57.71 | 529,041 | +1.40(+2.48%) |
Jun 05, 2012 | 55.98 | 56.48 | 55.89 | 56.32 | 329,592 | +0.29(+0.52%) |
Jun 04, 2012 | 56.11 | 56.12 | 55.48 | 56.02 | 778,283 | -0.14(-0.25%) |
Jun 01, 2012 | 56.95 | 57.18 | 56.12 | 56.17 | 765,686 | -1.56(-2.71%) |
May 31, 2012 | 57.73 | 57.99 | 57.39 | 57.73 | 392,620 | +0.41(+0.72%) |
May 30, 2012 | 57.48 | 57.72 | 57.27 | 57.32 | 652,104 | -0.53(-0.92%) |
May 29, 2012 | 57.88 | 58.30 | 57.59 | 57.85 | 579,398 | +0.19(+0.33%) |
May 25, 2012 | 57.83 | 57.92 | 57.52 | 57.66 | 265,829 | -0.30(-0.52%) |
May 24, 2012 | 58.00 | 58.18 | 57.62 | 57.96 | 477,827 | -0.04(-0.06%) |
May 23, 2012 | 57.95 | 58.02 | 57.26 | 58.00 | 320,808 | +0.02(+0.04%) |
May 22, 2012 | 58.13 | 58.51 | 57.70 | 57.98 | 375,626 | +0.39(+0.68%) |
May 21, 2012 | 56.89 | 57.65 | 56.87 | 57.59 | 760,546 | +0.48(+0.84%) |
May 18, 2012 | 57.70 | 57.82 | 56.96 | 57.11 | 487,292 | -0.86(-1.49%) |
May 17, 2012 | 58.20 | 58.43 | 57.92 | 57.97 | 1,173,980 | +0.37(+0.64%) |
May 16, 2012 | 58.11 | 58.34 | 57.53 | 57.60 | 749,948 | -1.19(-2.02%) |
May 15, 2012 | 59.25 | 59.27 | 58.67 | 58.79 | 572,588 | -1.05(-1.76%) |
May 14, 2012 | 60.06 | 60.21 | 59.76 | 59.84 | 513,643 | -0.76(-1.25%) |
May 11, 2012 | 60.84 | 61.27 | 60.55 | 60.60 | 597,886 | +0.74(+1.23%) |
May 10, 2012 | 60.26 | 60.35 | 59.82 | 59.86 | 636,119 | -0.62(-1.02%) |
May 09, 2012 | 59.45 | 60.81 | 59.22 | 60.48 | 1,053,908 | +1.79(+3.04%) |
May 08, 2012 | 58.64 | 58.78 | 58.11 | 58.69 | 582,997 | -0.39(-0.66%) |
May 07, 2012 | 58.74 | 59.20 | 58.61 | 59.08 | 336,091 | +0.04(+0.08%) |
May 04, 2012 | 59.14 | 59.19 | 58.86 | 59.04 | 793,014 | -0.44(-0.74%) |
May 03, 2012 | 59.92 | 59.94 | 59.45 | 59.48 | 518,773 | -0.47(-0.79%) |
May 02, 2012 | 59.76 | 60.13 | 59.57 | 59.95 | 422,805 | -0.23(-0.37%) |
May 01, 2012 | 59.72 | 60.48 | 59.72 | 60.18 | 726,851 | -1.22(-1.99%) |
Apr 30, 2012 | 61.60 | 61.60 | 61.09 | 61.40 | 475,435 | -0.38(-0.62%) |
Apr 27, 2012 | 61.63 | 61.93 | 61.47 | 61.78 | 360,238 | +0.35(+0.56%) |
Apr 26, 2012 | 60.77 | 61.57 | 60.77 | 61.44 | 266,238 | +0.35(+0.58%) |
Apr 25, 2012 | 60.81 | 61.12 | 60.72 | 61.09 | 440,471 | +0.47(+0.78%) |
Apr 24, 2012 | 60.65 | 60.87 | 60.42 | 60.61 | 472,693 | +0.98(+1.64%) |
Apr 23, 2012 | 59.63 | 59.72 | 59.25 | 59.64 | 845,053 | -0.83(-1.38%) |
Apr 20, 2012 | 60.83 | 60.95 | 60.44 | 60.47 | 826,930 | -0.94(-1.53%) |
Apr 19, 2012 | 61.91 | 62.12 | 61.31 | 61.41 | 550,710 | +0.18(+0.29%) |
Apr 18, 2012 | 61.05 | 61.45 | 60.97 | 61.23 | 527,720 | +0.08(+0.14%) |
Apr 17, 2012 | 60.90 | 61.53 | 60.77 | 61.15 | 451,402 | +0.15(+0.25%) |
Apr 16, 2012 | 61.42 | 61.45 | 60.84 | 60.99 | 356,518 | -0.14(-0.22%) |
Apr 13, 2012 | 61.48 | 61.49 | 60.87 | 61.13 | 596,963 | -1.19(-1.92%) |
Apr 12, 2012 | 61.69 | 62.40 | 61.65 | 62.32 | 441,043 | +0.38(+0.61%) |
Apr 11, 2012 | 61.88 | 62.01 | 61.39 | 61.95 | 638,807 | +1.18(+1.94%) |
Apr 10, 2012 | 61.54 | 61.88 | 60.58 | 60.77 | 992,651 | -0.57(-0.93%) |
Apr 09, 2012 | 61.27 | 61.59 | 61.12 | 61.34 | 586,667 | -1.62(-2.58%) |
Apr 05, 2012 | 62.54 | 63.01 | 62.48 | 62.96 | 439,239 | +0.20(+0.31%) |
Apr 04, 2012 | 62.89 | 62.95 | 62.29 | 62.77 | 834,996 | -1.97(-3.04%) |
Apr 03, 2012 | 65.06 | 65.15 | 64.37 | 64.73 | 582,504 | -0.35(-0.54%) |
Apr 02, 2012 | 64.31 | 65.30 | 64.29 | 65.09 | 738,913 | -0.10(-0.15%) |
Mar 30, 2012 | 65.41 | 65.43 | 64.97 | 65.18 | 360,089 | +0.57(+0.88%) |
Mar 29, 2012 | 64.42 | 64.70 | 64.15 | 64.61 | 500,719 | -0.48(-0.74%) |
Mar 28, 2012 | 65.39 | 65.42 | 64.73 | 65.09 | 974,209 | +0.80(+1.24%) |
Mar 27, 2012 | 64.46 | 64.57 | 64.12 | 64.30 | 639,500 | +0.97(+1.53%) |
Mar 26, 2012 | 63.21 | 63.51 | 62.92 | 63.33 | 744,534 | +0.44(+0.70%) |
Mar 23, 2012 | 62.59 | 62.89 | 62.29 | 62.89 | 582,666 | -0.50(-0.79%) |
Mar 22, 2012 | 63.04 | 63.61 | 63.04 | 63.39 | 688,438 | +0.35(+0.56%) |
Mar 21, 2012 | 63.12 | 63.24 | 62.91 | 63.04 | 377,570 | -0.53(-0.83%) |
Mar 20, 2012 | 63.39 | 63.71 | 63.14 | 63.56 | 404,538 | -0.44(-0.68%) |
Mar 19, 2012 | 63.97 | 64.03 | 63.66 | 64.00 | 420,919 | -0.12(-0.19%) |
Mar 16, 2012 | 64.40 | 64.46 | 64.10 | 64.12 | 490,387 | +0.05(+0.07%) |
Mar 15, 2012 | 63.89 | 64.14 | 63.66 | 64.07 | 787,473 | +1.35(+2.15%) |
Mar 14, 2012 | 63.11 | 63.22 | 62.55 | 62.72 | 459,094 | -0.32(-0.51%) |
Mar 13, 2012 | 62.39 | 63.06 | 62.38 | 63.04 | 410,193 | +0.89(+1.44%) |
Mar 12, 2012 | 62.45 | 62.45 | 62.02 | 62.15 | 361,396 | -0.77(-1.23%) |
Mar 09, 2012 | 62.65 | 63.02 | 62.57 | 62.92 | 669,917 | +0.97(+1.56%) |
Mar 08, 2012 | 61.70 | 61.98 | 61.63 | 61.96 | 602,529 | +1.35(+2.23%) |
Mar 07, 2012 | 60.39 | 60.67 | 60.27 | 60.60 | 451,461 | +0.43(+0.71%) |
Mar 06, 2012 | 60.30 | 60.30 | 59.84 | 60.18 | 814,647 | -0.82(-1.34%) |
Mar 05, 2012 | 61.10 | 61.15 | 60.73 | 60.99 | 698,278 | -0.25(-0.40%) |
Mar 02, 2012 | 61.12 | 61.26 | 60.69 | 61.24 | 1,114,178 | -1.13(-1.81%) |
Mar 01, 2012 | 61.99 | 62.60 | 61.95 | 62.37 | 727,196 | +0.27(+0.44%) |
Feb 29, 2012 | 62.79 | 63.01 | 62.08 | 62.10 | 673,082 | -1.46(-2.29%) |
Feb 28, 2012 | 63.24 | 63.68 | 63.14 | 63.56 | 490,802 | +0.79(+1.26%) |
Feb 27, 2012 | 62.31 | 62.95 | 62.14 | 62.77 | 516,462 | -0.71(-1.11%) |
Feb 24, 2012 | 63.22 | 63.74 | 63.22 | 63.47 | 755,920 | +0.35(+0.56%) |
Feb 23, 2012 | 62.98 | 63.15 | 62.59 | 63.12 | 480,387 | -0.18(-0.28%) |
Feb 22, 2012 | 63.05 | 63.34 | 63.01 | 63.30 | 664,441 | +0.82(+1.31%) |
Feb 21, 2012 | 62.44 | 62.68 | 62.21 | 62.48 | 511,239 | -0.11(-0.17%) |
Feb 17, 2012 | 62.88 | 62.92 | 62.41 | 62.59 | 406,918 | -0.22(-0.35%) |
Feb 16, 2012 | 62.32 | 62.86 | 62.20 | 62.80 | 2,130,524 | +0.82(+1.32%) |
Feb 15, 2012 | 62.24 | 62.38 | 61.85 | 61.99 | 1,270,806 | +1.92(+3.20%) |
Feb 14, 2012 | 59.97 | 60.06 | 59.74 | 60.06 | 764,084 | +0.82(+1.38%) |
Feb 13, 2012 | 59.16 | 59.44 | 59.15 | 59.25 | 503,156 | +0.39(+0.66%) |
Feb 10, 2012 | 59.27 | 59.34 | 58.68 | 58.86 | 942,616 | -1.87(-3.08%) |
Feb 09, 2012 | 61.07 | 61.19 | 60.52 | 60.72 | 934,141 | -0.13(-0.21%) |
Feb 08, 2012 | 60.86 | 60.93 | 60.54 | 60.85 | 1,397,307 | +1.08(+1.81%) |
Feb 07, 2012 | 59.67 | 60.06 | 59.31 | 59.77 | 1,385,970 | +1.43(+2.45%) |
Feb 06, 2012 | 58.25 | 58.62 | 58.11 | 58.34 | 882,916 | +0.93(+1.62%) |
Feb 03, 2012 | 57.41 | 57.64 | 57.26 | 57.41 | 667,674 | +0.18(+0.31%) |
Feb 02, 2012 | 57.17 | 57.35 | 56.99 | 57.23 | 687,664 | +0.77(+1.37%) |
Feb 01, 2012 | 56.24 | 56.65 | 56.24 | 56.46 | 666,508 | +1.29(+2.34%) |
Jan 31, 2012 | 55.36 | 55.56 | 54.95 | 55.17 | 417,082 | +0.28(+0.51%) |
Jan 30, 2012 | 54.76 | 55.06 | 54.41 | 54.89 | 350,326 | -0.35(-0.63%) |
Jan 27, 2012 | 55.48 | 55.72 | 55.11 | 55.24 | 568,604 | -0.77(-1.37%) |
Jan 26, 2012 | 56.14 | 56.22 | 55.85 | 56.00 | 1,115,994 | +0.28(+0.50%) |
Jan 25, 2012 | 54.97 | 55.85 | 54.72 | 55.72 | 1,534,918 | +1.42(+2.61%) |
Jan 24, 2012 | 54.07 | 54.36 | 53.68 | 54.31 | 847,412 | +0.89(+1.66%) |
Jan 23, 2012 | 53.48 | 53.75 | 53.31 | 53.42 | 854,864 | -0.19(-0.35%) |
Jan 20, 2012 | 52.83 | 53.62 | 52.78 | 53.61 | 937,683 | +1.73(+3.34%) |
Jan 19, 2012 | 51.50 | 52.02 | 51.47 | 51.87 | 1,244,400 | +0.93(+1.83%) |
Jan 18, 2012 | 50.74 | 51.08 | 50.51 | 50.94 | 1,207,368 | +0.16(+0.31%) |
Jan 17, 2012 | 51.00 | 51.07 | 50.76 | 50.78 | 608,186 | -0.47(-0.91%) |
Jan 13, 2012 | 51.11 | 51.39 | 51.05 | 51.25 | 297,204 | +0.09(+0.18%) |
Jan 12, 2012 | 51.11 | 51.29 | 50.96 | 51.16 | 683,033 | -0.35(-0.67%) |
Jan 11, 2012 | 51.20 | 51.56 | 50.95 | 51.50 | 343,500 | -0.05(-0.10%) |
Jan 10, 2012 | 51.44 | 51.74 | 51.38 | 51.56 | 469,895 | +0.19(+0.37%) |
Jan 09, 2012 | 51.43 | 51.59 | 51.22 | 51.37 | 401,735 | -0.07(-0.13%) |
Jan 06, 2012 | 51.44 | 51.50 | 51.22 | 51.44 | 282,247 | -0.08(-0.16%) |
Jan 05, 2012 | 51.43 | 51.68 | 51.33 | 51.52 | 457,682 | +0.14(+0.28%) |
Jan 04, 2012 | 51.23 | 51.56 | 51.11 | 51.38 | 668,002 | +1.73(+3.48%) |
Dec 30, 2011 | 49.37 | 49.87 | 49.00 | 49.65 | 496,932 | +0.65(+1.33%) |
Dec 29, 2011 | 48.49 | 49.03 | 48.46 | 49.00 | 465,906 | +0.76(+1.57%) |
Dec 28, 2011 | 48.66 | 48.76 | 48.09 | 48.24 | 514,143 | -0.08(-0.17%) |
Dec 27, 2011 | 48.58 | 48.58 | 48.25 | 48.32 | 326,356 | -0.44(-0.91%) |
Dec 23, 2011 | 48.75 | 48.80 | 48.47 | 48.76 | 374,207 | +0.53(+1.09%) |
Dec 21, 2011 | 48.16 | 48.33 | 47.93 | 48.24 | 410,230 | -0.18(-0.37%) |
Dec 20, 2011 | 48.49 | 48.49 | 48.01 | 48.42 | 499,036 | +0.89(+1.86%) |
Dec 19, 2011 | 48.01 | 48.27 | 47.50 | 47.53 | 472,236 | -0.29(-0.61%) |
Dec 16, 2011 | 48.12 | 48.26 | 47.68 | 47.83 | 802,381 | -1.25(-2.55%) |
Dec 15, 2011 | 49.20 | 49.37 | 48.96 | 49.08 | 430,234 | +0.11(+0.23%) |
Dec 14, 2011 | 49.03 | 49.27 | 48.73 | 48.97 | 731,596 | -0.32(-0.64%) |
Dec 13, 2011 | 50.01 | 50.30 | 49.00 | 49.28 | 768,823 | -0.64(-1.28%) |
Dec 12, 2011 | 50.41 | 50.41 | 49.67 | 49.92 | 590,862 | -1.28(-2.51%) |
Dec 09, 2011 | 49.91 | 51.53 | 49.91 | 51.20 | 980,819 | +0.80(+1.59%) |
Dec 08, 2011 | 51.08 | 51.18 | 50.30 | 50.40 | 549,915 | -0.99(-1.93%) |
Dec 07, 2011 | 51.14 | 51.55 | 50.73 | 51.39 | 894,180 | +1.01(+2.00%) |
Dec 06, 2011 | 50.50 | 50.72 | 50.18 | 50.39 | 790,939 | -0.71(-1.38%) |
Dec 05, 2011 | 51.08 | 51.19 | 50.74 | 51.09 | 1,206,288 | +1.37(+2.76%) |
Dec 02, 2011 | 50.06 | 50.20 | 49.64 | 49.72 | 614,230 | +0.38(+0.76%) |
Dec 01, 2011 | 49.23 | 49.70 | 49.18 | 49.34 | 599,166 | -0.14(-0.29%) |
Nov 30, 2011 | 49.26 | 49.84 | 49.15 | 49.49 | 1,106,632 | +1.14(+2.36%) |
Nov 29, 2011 | 48.41 | 48.61 | 48.12 | 48.34 | 676,065 | +0.17(+0.34%) |
Nov 28, 2011 | 48.14 | 48.36 | 47.98 | 48.18 | 826,368 | +1.55(+3.32%) |
Nov 25, 2011 | 46.66 | 47.24 | 46.50 | 46.63 | 514,063 | +1.29(+2.85%) |
Nov 23, 2011 | 46.14 | 46.14 | 45.33 | 45.34 | 860,252 | -1.16(-2.50%) |
Nov 22, 2011 | 46.11 | 46.78 | 46.11 | 46.50 | 687,401 | +0.56(+1.23%) |
Nov 21, 2011 | 46.37 | 46.50 | 45.80 | 45.94 | 997,976 | -1.78(-3.73%) |
Nov 18, 2011 | 48.07 | 48.18 | 47.62 | 47.72 | 691,676 | -0.58(-1.20%) |
Nov 17, 2011 | 48.46 | 48.64 | 47.96 | 48.30 | 985,584 | +0.59(+1.24%) |
Nov 16, 2011 | 48.40 | 48.40 | 47.64 | 47.71 | 736,493 | -0.30(-0.63%) |
Nov 15, 2011 | 48.05 | 48.22 | 47.75 | 48.01 | 501,384 | -0.28(-0.58%) |
Nov 14, 2011 | 48.22 | 48.47 | 48.09 | 48.28 | 670,513 | +0.14(+0.30%) |
Nov 11, 2011 | 47.90 | 48.20 | 47.80 | 48.14 | 838,803 | -0.29(-0.59%) |
Nov 10, 2011 | 48.60 | 48.60 | 48.09 | 48.43 | 510,033 | +0.37(+0.77%) |
Nov 09, 2011 | 48.22 | 48.48 | 47.90 | 48.06 | 1,063,863 | -0.45(-0.93%) |
Nov 08, 2011 | 47.70 | 48.65 | 47.70 | 48.51 | 1,019,622 | -0.65(-1.33%) |
Nov 07, 2011 | 49.03 | 49.17 | 48.70 | 49.16 | 441,928 | +0.23(+0.46%) |
Nov 04, 2011 | 48.94 | 49.09 | 48.65 | 48.94 | 483,535 | -0.16(-0.32%) |
Nov 03, 2011 | 49.00 | 49.17 | 48.43 | 49.09 | 912,093 | +0.41(+0.85%) |
Nov 02, 2011 | 48.70 | 49.25 | 48.58 | 48.68 | 1,099,310 | -0.32(-0.64%) |
Nov 01, 2011 | 49.03 | 49.54 | 48.91 | 49.00 | 1,147,950 | -1.09(-2.17%) |
Oct 31, 2011 | 50.45 | 50.57 | 50.08 | 50.09 | 935,325 | -2.21(-4.23%) |
Oct 28, 2011 | 51.96 | 52.41 | 51.75 | 52.30 | 769,650 | +0.30(+0.58%) |
Oct 27, 2011 | 51.30 | 52.38 | 51.28 | 52.00 | 1,029,395 | +1.78(+3.54%) |
Oct 26, 2011 | 50.44 | 50.44 | 49.89 | 50.22 | 843,472 | +0.43(+0.86%) |
Oct 25, 2011 | 50.15 | 50.44 | 49.67 | 49.79 | 690,373 | -1.28(-2.51%) |
Oct 24, 2011 | 50.58 | 51.25 | 50.58 | 51.08 | 492,114 | +0.32(+0.62%) |
Oct 21, 2011 | 50.45 | 50.87 | 50.32 | 50.76 | 582,493 | +0.62(+1.23%) |
Oct 20, 2011 | 50.31 | 50.43 | 49.67 | 50.15 | 885,446 | -0.41(-0.82%) |
Oct 19, 2011 | 50.88 | 50.96 | 50.33 | 50.56 | 463,567 | -0.59(-1.15%) |
Oct 18, 2011 | 50.42 | 51.59 | 50.29 | 51.14 | 498,540 | +0.60(+1.19%) |
Oct 17, 2011 | 50.69 | 51.02 | 50.45 | 50.54 | 427,003 | -0.11(-0.21%) |
Oct 14, 2011 | 50.56 | 50.78 | 50.36 | 50.65 | 561,697 | -0.18(-0.35%) |
Oct 13, 2011 | 50.70 | 50.92 | 50.42 | 50.83 | 676,576 | -0.08(-0.15%) |
Oct 12, 2011 | 50.87 | 51.29 | 50.56 | 50.90 | 667,062 | +0.37(+0.73%) |
Oct 11, 2011 | 50.45 | 50.84 | 50.32 | 50.54 | 484,012 | -0.52(-1.01%) |
Oct 10, 2011 | 50.45 | 51.12 | 50.38 | 51.05 | 454,568 | +1.40(+2.83%) |
Oct 07, 2011 | 50.42 | 50.45 | 49.61 | 49.65 | 776,042 | -0.80(-1.59%) |
Oct 06, 2011 | 50.30 | 50.54 | 50.10 | 50.45 | 564,847 | +0.38(+0.76%) |
Oct 05, 2011 | 49.23 | 50.28 | 49.06 | 50.07 | 752,746 | -0.39(-0.77%) |
Oct 04, 2011 | 49.64 | 50.46 | 49.03 | 50.46 | 1,081,452 | +0.18(+0.36%) |
Oct 03, 2011 | 51.47 | 51.87 | 50.07 | 50.28 | 729,029 | -0.97(-1.89%) |
Sep 30, 2011 | 51.78 | 52.08 | 51.24 | 51.25 | 787,545 | -1.46(-2.78%) |
Sep 29, 2011 | 52.94 | 53.24 | 51.87 | 52.71 | 500,068 | +0.80(+1.55%) |
Sep 28, 2011 | 52.32 | 52.91 | 51.81 | 51.91 | 627,829 | +0.26(+0.49%) |
Sep 27, 2011 | 52.39 | 52.49 | 51.40 | 51.66 | 817,392 | +0.41(+0.79%) |
Sep 26, 2011 | 50.95 | 51.27 | 50.35 | 51.25 | 766,296 | +0.69(+1.36%) |
Sep 23, 2011 | 50.07 | 50.60 | 49.81 | 50.56 | 474,529 | +0.66(+1.31%) |
Sep 22, 2011 | 50.23 | 50.69 | 49.44 | 49.91 | 766,489 | -0.99(-1.95%) |
Sep 21, 2011 | 52.25 | 52.40 | 50.82 | 50.90 | 555,523 | -1.59(-3.02%) |
Sep 20, 2011 | 52.72 | 53.18 | 52.40 | 52.49 | 830,014 | -0.31(-0.58%) |
Sep 19, 2011 | 52.06 | 52.92 | 51.73 | 52.79 | 639,603 | +0.02(+0.04%) |
Sep 16, 2011 | 53.28 | 53.32 | 52.48 | 52.77 | 376,112 | -0.30(-0.56%) |
Sep 15, 2011 | 52.55 | 53.09 | 52.28 | 53.07 | 567,023 | +1.22(+2.36%) |
Sep 14, 2011 | 51.75 | 52.33 | 51.11 | 51.84 | 527,508 | +0.39(+0.75%) |
Sep 13, 2011 | 51.15 | 51.52 | 50.94 | 51.46 | 571,551 | +0.66(+1.29%) |
Sep 12, 2011 | 50.10 | 50.85 | 49.97 | 50.80 | 720,182 | +0.28(+0.55%) |
Sep 09, 2011 | 50.98 | 51.14 | 50.35 | 50.53 | 666,213 | -1.17(-2.26%) |
Sep 08, 2011 | 51.87 | 52.27 | 51.47 | 51.70 | 660,173 | -0.36(-0.69%) |
Sep 07, 2011 | 51.95 | 52.16 | 51.63 | 52.05 | 969,027 | +1.18(+2.31%) |
Sep 06, 2011 | 50.56 | 51.03 | 50.40 | 50.88 | 1,283,908 | -0.80(-1.54%) |
Sep 02, 2011 | 52.25 | 52.33 | 51.44 | 51.67 | 1,025,065 | -1.36(-2.57%) |
Sep 01, 2011 | 53.36 | 53.78 | 52.95 | 53.04 | 634,013 | -0.50(-0.93%) |
Aug 31, 2011 | 53.38 | 53.80 | 53.13 | 53.54 | 979,092 | +0.67(+1.27%) |
Aug 30, 2011 | 52.84 | 53.14 | 52.52 | 52.87 | 1,046,469 | -0.86(-1.61%) |
Aug 29, 2011 | 53.17 | 53.92 | 53.07 | 53.73 | 975,803 | +0.34(+0.63%) |
Aug 26, 2011 | 53.10 | 53.86 | 52.60 | 53.39 | 557,308 | +0.28(+0.53%) |
Aug 25, 2011 | 53.98 | 54.24 | 52.87 | 53.11 | 619,072 | -0.60(-1.12%) |
Aug 24, 2011 | 53.13 | 53.80 | 53.04 | 53.71 | 928,888 | -0.60(-1.10%) |
Aug 23, 2011 | 53.38 | 54.31 | 52.99 | 54.31 | 593,294 | +1.74(+3.32%) |
Aug 22, 2011 | 53.33 | 53.40 | 52.20 | 52.57 | 1,255,859 | -0.12(-0.23%) |
Aug 19, 2011 | 53.44 | 53.98 | 52.41 | 52.69 | 2,083,451 | -0.65(-1.22%) |
Aug 18, 2011 | 54.01 | 54.01 | 52.84 | 53.33 | 1,175,217 | -2.32(-4.16%) |
Aug 17, 2011 | 55.94 | 56.11 | 55.43 | 55.65 | 301,694 | -0.55(-0.98%) |
Aug 16, 2011 | 56.06 | 56.64 | 55.69 | 56.20 | 339,121 | -0.52(-0.92%) |
Aug 15, 2011 | 56.31 | 56.78 | 56.08 | 56.73 | 424,721 | +1.28(+2.31%) |
Aug 12, 2011 | 55.49 | 55.92 | 55.22 | 55.44 | 862,572 | -0.55(-0.98%) |
Aug 11, 2011 | 54.81 | 56.59 | 54.41 | 56.00 | 777,640 | +1.27(+2.33%) |
Aug 10, 2011 | 56.21 | 56.21 | 54.60 | 54.72 | 991,785 | -2.82(-4.90%) |
Aug 09, 2011 | 56.81 | 57.59 | 55.03 | 57.54 | 1,728,246 | +2.60(+4.73%) |
Aug 08, 2011 | 56.81 | 57.60 | 54.48 | 54.94 | 1,600,031 | -2.76(-4.79%) |
Aug 05, 2011 | 58.13 | 58.42 | 56.27 | 57.70 | 1,638,402 | +0.01(+0.03%) |
Aug 04, 2011 | 58.62 | 58.90 | 57.67 | 57.69 | 1,548,490 | -2.87(-4.74%) |
Aug 03, 2011 | 60.41 | 60.66 | 59.49 | 60.56 | 811,431 | -0.02(-0.04%) |
Aug 02, 2011 | 60.66 | 61.53 | 60.39 | 60.58 | 951,413 | -0.36(-0.59%) |