Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 53.64 | 53.70 | 52.92 | 52.97 | 20,187 | -0.85(-1.58%) |
Jul 30, 2012 | 53.68 | 54.13 | 53.68 | 53.82 | 7,986 | +0.32(+0.60%) |
Jul 27, 2012 | 52.96 | 53.65 | 52.90 | 53.50 | 50,995 | +1.04(+1.98%) |
Jul 26, 2012 | 52.82 | 53.02 | 52.31 | 52.46 | 26,767 | +0.40(+0.77%) |
Jul 25, 2012 | 51.78 | 52.31 | 50.90 | 52.06 | 44,498 | -0.33(-0.63%) |
Jul 24, 2012 | 52.97 | 52.97 | 52.18 | 52.39 | 14,685 | -0.68(-1.28%) |
Jul 23, 2012 | 52.92 | 53.66 | 52.66 | 53.07 | 25,992 | -1.40(-2.57%) |
Jul 20, 2012 | 54.02 | 54.60 | 53.78 | 54.47 | 33,526 | +0.03(+0.06%) |
Jul 19, 2012 | 53.81 | 54.62 | 53.68 | 54.44 | 45,115 | +1.18(+2.22%) |
Jul 18, 2012 | 52.85 | 53.47 | 52.78 | 53.26 | 28,695 | +0.72(+1.37%) |
Jul 17, 2012 | 53.02 | 53.10 | 52.24 | 52.54 | 68,571 | -0.18(-0.34%) |
Jul 16, 2012 | 52.26 | 52.74 | 52.10 | 52.72 | 34,336 | +0.80(+1.54%) |
Jul 13, 2012 | 51.78 | 52.18 | 51.74 | 51.92 | 20,493 | +0.28(+0.54%) |
Jul 12, 2012 | 51.02 | 51.88 | 50.90 | 51.64 | 19,113 | +0.40(+0.78%) |
Jul 11, 2012 | 50.60 | 51.27 | 50.47 | 51.24 | 27,657 | +0.58(+1.14%) |
Jul 10, 2012 | 51.24 | 51.24 | 50.57 | 50.66 | 18,280 | -0.26(-0.51%) |
Jul 09, 2012 | 50.00 | 51.12 | 49.92 | 50.92 | 13,770 | +0.78(+1.56%) |
Jul 06, 2012 | 50.39 | 50.64 | 50.05 | 50.14 | 10,745 | -0.76(-1.50%) |
Jul 05, 2012 | 50.73 | 51.53 | 50.41 | 50.90 | 50,078 | +0.67(+1.34%) |
Jul 03, 2012 | 49.94 | 50.37 | 49.76 | 50.23 | 71,129 | +1.81(+3.74%) |
Jul 02, 2012 | 47.71 | 48.68 | 47.48 | 48.42 | 21,162 | -0.03(-0.06%) |
Jun 29, 2012 | 47.22 | 48.73 | 47.00 | 48.45 | 50,189 | +2.77(+6.06%) |
Jun 28, 2012 | 45.63 | 45.93 | 45.35 | 45.68 | 24,997 | -0.56(-1.21%) |
Jun 27, 2012 | 46.58 | 46.64 | 45.95 | 46.24 | 20,597 | -0.36(-0.77%) |
Jun 26, 2012 | 46.30 | 46.64 | 45.96 | 46.60 | 17,660 | +0.37(+0.80%) |
Jun 25, 2012 | 45.64 | 46.25 | 45.44 | 46.23 | 19,325 | +0.43(+0.94%) |
Jun 22, 2012 | 45.54 | 45.86 | 45.40 | 45.80 | 20,081 | +0.48(+1.06%) |
Jun 21, 2012 | 46.32 | 46.40 | 45.13 | 45.32 | 34,285 | -0.87(-1.88%) |
Jun 20, 2012 | 47.19 | 47.30 | 46.12 | 46.19 | 51,521 | -1.27(-2.68%) |
Jun 19, 2012 | 47.74 | 47.86 | 47.32 | 47.46 | 26,187 | -0.18(-0.39%) |
Jun 18, 2012 | 47.62 | 47.91 | 47.54 | 47.65 | 25,456 | -0.77(-1.60%) |
Jun 15, 2012 | 48.08 | 48.52 | 48.07 | 48.42 | 21,976 | +0.17(+0.35%) |
Jun 14, 2012 | 47.60 | 48.25 | 47.57 | 48.25 | 27,484 | +0.72(+1.51%) |
Jun 13, 2012 | 47.44 | 48.28 | 47.38 | 47.53 | 16,494 | -0.08(-0.17%) |
Jun 12, 2012 | 47.72 | 47.74 | 47.38 | 47.61 | 15,068 | +0.45(+0.95%) |
Jun 11, 2012 | 48.38 | 48.39 | 47.12 | 47.16 | 13,239 | -1.21(-2.50%) |
Jun 08, 2012 | 47.46 | 48.40 | 47.30 | 48.37 | 14,214 | +0.44(+0.92%) |
Jun 07, 2012 | 48.80 | 48.84 | 47.89 | 47.93 | 12,019 | -0.45(-0.93%) |
Jun 06, 2012 | 48.46 | 48.90 | 48.20 | 48.38 | 30,391 | +0.24(+0.50%) |
Jun 05, 2012 | 47.57 | 48.18 | 47.56 | 48.14 | 25,474 | +0.10(+0.21%) |
Jun 04, 2012 | 47.46 | 48.06 | 47.38 | 48.04 | 33,675 | +0.37(+0.78%) |
Jun 01, 2012 | 48.02 | 48.12 | 47.30 | 47.67 | 76,780 | -1.15(-2.36%) |
May 31, 2012 | 49.46 | 49.50 | 48.71 | 48.82 | 29,958 | -0.85(-1.71%) |
May 30, 2012 | 50.16 | 50.16 | 49.44 | 49.67 | 35,922 | -1.30(-2.55%) |
May 29, 2012 | 51.30 | 51.49 | 50.83 | 50.97 | 21,648 | +0.07(+0.14%) |
May 25, 2012 | 50.56 | 50.94 | 50.52 | 50.90 | 33,184 | +0.32(+0.63%) |
May 24, 2012 | 50.28 | 50.65 | 50.22 | 50.58 | 21,092 | +0.04(+0.08%) |
May 23, 2012 | 51.02 | 51.08 | 50.15 | 50.54 | 52,451 | -0.60(-1.17%) |
May 22, 2012 | 51.51 | 51.55 | 51.11 | 51.14 | 26,671 | -0.33(-0.64%) |
May 21, 2012 | 51.01 | 51.51 | 50.94 | 51.47 | 48,221 | +0.92(+1.82%) |
May 18, 2012 | 50.72 | 50.97 | 50.49 | 50.55 | 45,562 | +0.06(+0.12%) |
May 17, 2012 | 51.34 | 51.40 | 50.42 | 50.49 | 47,467 | -0.53(-1.04%) |
May 16, 2012 | 51.54 | 51.88 | 51.02 | 51.02 | 65,880 | -0.62(-1.20%) |
May 15, 2012 | 51.92 | 52.20 | 51.37 | 51.64 | 36,972 | -0.13(-0.25%) |
May 14, 2012 | 51.97 | 52.15 | 51.70 | 51.77 | 35,306 | -0.98(-1.86%) |
May 11, 2012 | 52.35 | 52.92 | 52.35 | 52.75 | 47,500 | +0.05(+0.09%) |
May 10, 2012 | 52.94 | 53.09 | 52.60 | 52.70 | 26,728 | -0.32(-0.60%) |
May 09, 2012 | 52.52 | 53.14 | 52.17 | 53.02 | 71,440 | +0.25(+0.47%) |
May 08, 2012 | 52.04 | 52.80 | 51.57 | 52.77 | 321,128 | +0.40(+0.76%) |
May 07, 2012 | 52.08 | 52.40 | 51.84 | 52.37 | 65,940 | +0.11(+0.21%) |
May 04, 2012 | 52.77 | 52.83 | 51.77 | 52.26 | 250,860 | -1.34(-2.50%) |
May 03, 2012 | 54.16 | 54.16 | 53.50 | 53.60 | 76,172 | -0.52(-0.96%) |
May 02, 2012 | 54.34 | 54.52 | 53.76 | 54.12 | 140,914 | -0.32(-0.59%) |
May 01, 2012 | 54.12 | 54.82 | 54.12 | 54.44 | 200,146 | -0.34(-0.62%) |
Apr 30, 2012 | 55.02 | 55.16 | 54.68 | 54.78 | 26,022 | -0.34(-0.62%) |
Apr 27, 2012 | 55.10 | 55.35 | 54.74 | 55.12 | 47,080 | +0.10(+0.18%) |
Apr 26, 2012 | 55.00 | 55.15 | 54.76 | 55.02 | 28,281 | +0.24(+0.44%) |
Apr 25, 2012 | 54.79 | 54.87 | 54.16 | 54.78 | 84,482 | -0.10(-0.18%) |
Apr 24, 2012 | 55.12 | 55.18 | 54.68 | 54.88 | 39,224 | -0.48(-0.87%) |
Apr 23, 2012 | 54.20 | 55.36 | 54.08 | 55.36 | 212,955 | +0.51(+0.93%) |
Apr 20, 2012 | 54.84 | 55.30 | 54.64 | 54.85 | 64,363 | -0.01(-0.02%) |
Apr 19, 2012 | 55.58 | 55.58 | 54.49 | 54.86 | 150,614 | -0.56(-1.01%) |
Apr 18, 2012 | 55.00 | 55.50 | 54.44 | 55.42 | 176,522 | -0.38(-0.68%) |
Apr 17, 2012 | 55.93 | 56.15 | 55.50 | 55.80 | 126,471 | -0.28(-0.50%) |
Apr 16, 2012 | 56.90 | 57.11 | 56.07 | 56.08 | 151,383 | -1.62(-2.81%) |
Apr 13, 2012 | 57.58 | 57.70 | 56.91 | 57.70 | 45,490 | -0.04(-0.07%) |
Apr 12, 2012 | 56.70 | 57.77 | 56.70 | 57.74 | 68,765 | +1.21(+2.14%) |
Apr 11, 2012 | 55.72 | 56.68 | 55.52 | 56.53 | 74,963 | +0.65(+1.16%) |
Apr 10, 2012 | 56.35 | 56.64 | 55.71 | 55.88 | 176,691 | -0.78(-1.38%) |
Apr 09, 2012 | 56.66 | 56.77 | 55.94 | 56.66 | 150,006 | -0.67(-1.17%) |
Apr 05, 2012 | 56.85 | 57.44 | 56.65 | 57.33 | 66,225 | -0.18(-0.31%) |
Apr 04, 2012 | 58.57 | 58.60 | 56.86 | 57.51 | 106,641 | -1.04(-1.78%) |
Apr 03, 2012 | 58.80 | 58.88 | 58.26 | 58.55 | 64,991 | +0.36(+0.62%) |
Apr 02, 2012 | 56.49 | 58.28 | 56.47 | 58.19 | 81,102 | +1.03(+1.80%) |
Mar 30, 2012 | 57.81 | 57.87 | 56.81 | 57.16 | 98,460 | -0.30(-0.52%) |
Mar 29, 2012 | 58.16 | 58.25 | 56.96 | 57.46 | 95,240 | -0.48(-0.83%) |
Mar 28, 2012 | 57.34 | 57.94 | 57.20 | 57.94 | 87,078 | -0.19(-0.33%) |
Mar 27, 2012 | 58.27 | 58.45 | 57.93 | 58.13 | 38,712 | -0.29(-0.49%) |
Mar 26, 2012 | 58.20 | 58.45 | 58.12 | 58.42 | 71,462 | +0.51(+0.88%) |
Mar 23, 2012 | 57.37 | 58.63 | 57.34 | 57.91 | 141,063 | +0.79(+1.38%) |
Mar 22, 2012 | 56.60 | 57.20 | 56.55 | 57.12 | 68,166 | -0.28(-0.49%) |
Mar 21, 2012 | 57.68 | 57.69 | 57.32 | 57.40 | 52,791 | -0.21(-0.36%) |
Mar 20, 2012 | 57.19 | 57.75 | 56.96 | 57.61 | 98,121 | -0.18(-0.31%) |
Mar 19, 2012 | 57.98 | 57.98 | 57.61 | 57.79 | 79,205 | +0.05(+0.09%) |
Mar 16, 2012 | 56.78 | 57.80 | 56.78 | 57.74 | 83,083 | +1.29(+2.29%) |
Mar 15, 2012 | 57.09 | 57.09 | 55.98 | 56.45 | 151,458 | -1.02(-1.77%) |
Mar 14, 2012 | 57.88 | 58.07 | 57.28 | 57.47 | 96,676 | -0.19(-0.33%) |
Mar 13, 2012 | 57.26 | 57.90 | 57.12 | 57.66 | 90,395 | +0.55(+0.97%) |
Mar 12, 2012 | 56.88 | 57.23 | 56.72 | 57.11 | 53,195 | -0.27(-0.47%) |
Mar 09, 2012 | 56.79 | 57.44 | 56.66 | 57.38 | 78,551 | +0.42(+0.74%) |
Mar 08, 2012 | 56.85 | 57.17 | 56.63 | 56.96 | 86,519 | +0.49(+0.87%) |
Mar 07, 2012 | 56.01 | 56.60 | 55.69 | 56.47 | 158,635 | +0.86(+1.55%) |
Mar 06, 2012 | 55.33 | 55.77 | 55.23 | 55.61 | 213,763 | -0.52(-0.93%) |
Mar 05, 2012 | 56.23 | 56.36 | 55.88 | 56.13 | 84,011 | -0.35(-0.62%) |
Mar 02, 2012 | 56.91 | 56.91 | 56.15 | 56.48 | 107,253 | -1.19(-2.06%) |
Mar 01, 2012 | 56.47 | 58.16 | 56.27 | 57.67 | 180,775 | +1.59(+2.84%) |
Feb 29, 2012 | 55.78 | 56.18 | 54.99 | 56.08 | 187,062 | +0.56(+1.01%) |
Feb 28, 2012 | 56.27 | 56.40 | 55.32 | 55.52 | 282,195 | -0.89(-1.58%) |
Feb 27, 2012 | 56.73 | 57.00 | 56.25 | 56.41 | 455,073 | -0.76(-1.33%) |
Feb 24, 2012 | 56.59 | 57.22 | 56.47 | 57.17 | 289,442 | +0.49(+0.86%) |
Feb 23, 2012 | 56.32 | 56.74 | 55.86 | 56.68 | 304,017 | +0.53(+0.94%) |
Feb 22, 2012 | 55.59 | 56.33 | 55.50 | 56.15 | 190,886 | +0.35(+0.63%) |
Feb 21, 2012 | 55.47 | 56.10 | 55.35 | 55.80 | 439,806 | +0.75(+1.36%) |
Feb 17, 2012 | 54.95 | 55.05 | 54.60 | 55.05 | 105,775 | -0.05(-0.09%) |
Feb 16, 2012 | 54.72 | 55.20 | 54.63 | 55.10 | 116,706 | +0.59(+1.08%) |
Feb 15, 2012 | 54.52 | 54.68 | 54.12 | 54.51 | 221,247 | +0.26(+0.48%) |
Feb 14, 2012 | 54.55 | 54.57 | 53.94 | 54.25 | 66,678 | -0.27(-0.50%) |
Feb 13, 2012 | 54.68 | 54.90 | 54.30 | 54.52 | 105,555 | +0.40(+0.74%) |
Feb 10, 2012 | 53.89 | 54.19 | 53.68 | 54.12 | 80,086 | -0.60(-1.10%) |
Feb 09, 2012 | 54.48 | 54.72 | 54.27 | 54.72 | 83,438 | +0.65(+1.20%) |
Feb 08, 2012 | 53.33 | 54.14 | 53.09 | 54.07 | 58,462 | +0.90(+1.69%) |
Feb 07, 2012 | 53.28 | 53.55 | 52.92 | 53.17 | 69,375 | -0.22(-0.41%) |
Feb 06, 2012 | 52.90 | 53.39 | 52.78 | 53.39 | 64,571 | +0.48(+0.91%) |
Feb 03, 2012 | 52.90 | 52.91 | 52.19 | 52.91 | 42,435 | +0.68(+1.30%) |
Feb 02, 2012 | 52.09 | 52.48 | 51.50 | 52.23 | 44,175 | -0.07(-0.13%) |
Feb 01, 2012 | 53.14 | 53.44 | 52.29 | 52.30 | 57,266 | -0.20(-0.38%) |
Jan 31, 2012 | 52.76 | 52.78 | 52.17 | 52.50 | 34,988 | +0.36(+0.69%) |
Jan 30, 2012 | 52.50 | 52.51 | 51.78 | 52.14 | 51,632 | -0.91(-1.72%) |
Jan 27, 2012 | 52.07 | 53.78 | 52.07 | 53.05 | 73,097 | +1.27(+2.45%) |
Jan 26, 2012 | 51.99 | 52.00 | 51.50 | 51.78 | 32,330 | +0.15(+0.29%) |
Jan 25, 2012 | 51.21 | 51.92 | 50.75 | 51.63 | 25,094 | +0.57(+1.12%) |
Jan 24, 2012 | 50.36 | 51.11 | 50.24 | 51.06 | 35,316 | +0.37(+0.73%) |
Jan 23, 2012 | 50.74 | 51.02 | 50.52 | 50.69 | 36,026 | -0.01(-0.02%) |
Jan 20, 2012 | 50.91 | 50.91 | 50.31 | 50.70 | 27,822 | -0.60(-1.17%) |
Jan 19, 2012 | 51.50 | 51.54 | 50.83 | 51.30 | 28,688 | -0.20(-0.39%) |
Jan 18, 2012 | 51.40 | 51.50 | 50.87 | 51.50 | 66,527 | +1.00(+1.98%) |
Jan 17, 2012 | 50.45 | 50.68 | 50.10 | 50.50 | 32,510 | +0.42(+0.84%) |
Jan 13, 2012 | 49.76 | 50.13 | 49.50 | 50.08 | 17,272 | +0.45(+0.90%) |
Jan 12, 2012 | 50.86 | 51.34 | 49.46 | 49.63 | 114,954 | -0.76(-1.51%) |
Jan 11, 2012 | 50.35 | 50.51 | 49.76 | 50.39 | 34,343 | -0.13(-0.26%) |
Jan 10, 2012 | 50.56 | 50.71 | 50.31 | 50.52 | 50,199 | +0.40(+0.80%) |
Jan 09, 2012 | 50.36 | 50.48 | 49.93 | 50.12 | 34,942 | -0.19(-0.38%) |
Jan 06, 2012 | 49.99 | 50.31 | 49.52 | 50.31 | 15,273 | +0.53(+1.06%) |
Jan 05, 2012 | 50.45 | 50.63 | 49.70 | 49.78 | 46,406 | -0.95(-1.87%) |
Jan 04, 2012 | 49.85 | 50.75 | 49.80 | 50.73 | 59,793 | +2.41(+4.99%) |
Dec 30, 2011 | 48.15 | 48.89 | 48.15 | 48.32 | 28,575 | -0.23(-0.47%) |
Dec 29, 2011 | 48.24 | 48.66 | 47.87 | 48.55 | 45,904 | +0.43(+0.89%) |
Dec 28, 2011 | 48.57 | 48.72 | 47.95 | 48.12 | 28,147 | -0.58(-1.19%) |
Dec 27, 2011 | 48.76 | 49.15 | 48.61 | 48.70 | 15,953 | -0.22(-0.46%) |
Dec 23, 2011 | 48.07 | 48.98 | 48.01 | 48.92 | 152,093 | +1.18(+2.48%) |
Dec 21, 2011 | 47.08 | 47.80 | 46.93 | 47.74 | 28,915 | +0.66(+1.40%) |
Dec 20, 2011 | 46.65 | 47.14 | 46.58 | 47.08 | 28,616 | +1.63(+3.59%) |
Dec 19, 2011 | 45.93 | 46.01 | 45.34 | 45.45 | 37,966 | -0.17(-0.37%) |
Dec 16, 2011 | 45.72 | 45.97 | 45.17 | 45.62 | 37,260 | +0.18(+0.40%) |
Dec 15, 2011 | 46.22 | 46.31 | 45.35 | 45.44 | 44,920 | -0.22(-0.48%) |
Dec 14, 2011 | 46.90 | 47.06 | 45.48 | 45.66 | 53,789 | -2.22(-4.64%) |
Dec 13, 2011 | 47.33 | 48.80 | 47.33 | 47.88 | 61,603 | +0.81(+1.72%) |
Dec 12, 2011 | 47.28 | 47.28 | 46.79 | 47.07 | 26,783 | -0.53(-1.11%) |
Dec 09, 2011 | 46.88 | 47.71 | 46.88 | 47.60 | 18,718 | +0.99(+2.12%) |
Dec 08, 2011 | 47.05 | 47.11 | 46.60 | 46.61 | 14,964 | -0.62(-1.31%) |
Dec 07, 2011 | 47.70 | 47.86 | 47.15 | 47.23 | 22,029 | -1.03(-2.13%) |
Dec 06, 2011 | 48.03 | 48.33 | 47.85 | 48.26 | 37,753 | +0.61(+1.28%) |
Dec 05, 2011 | 48.32 | 48.41 | 47.48 | 47.65 | 39,796 | -0.47(-0.98%) |
Dec 02, 2011 | 47.76 | 48.13 | 47.20 | 48.12 | 33,916 | +1.36(+2.91%) |
Dec 01, 2011 | 46.75 | 47.21 | 46.23 | 46.76 | 34,184 | +0.06(+0.13%) |
Nov 30, 2011 | 46.95 | 47.52 | 46.70 | 46.70 | 35,669 | +0.29(+0.62%) |
Nov 29, 2011 | 46.50 | 46.77 | 46.27 | 46.41 | 15,762 | +0.37(+0.80%) |
Nov 28, 2011 | 46.22 | 46.23 | 45.52 | 46.04 | 13,564 | +0.95(+2.11%) |
Nov 25, 2011 | 45.78 | 46.03 | 45.09 | 45.09 | 12,671 | -0.99(-2.15%) |
Nov 23, 2011 | 46.06 | 46.33 | 45.67 | 46.08 | 35,164 | -0.69(-1.48%) |
Nov 22, 2011 | 46.29 | 46.86 | 46.22 | 46.77 | 37,040 | +0.97(+2.12%) |
Nov 21, 2011 | 45.72 | 45.89 | 44.98 | 45.80 | 37,489 | +0.18(+0.39%) |
Nov 18, 2011 | 46.13 | 46.24 | 45.13 | 45.62 | 135,327 | -0.36(-0.78%) |
Nov 17, 2011 | 46.96 | 46.99 | 45.82 | 45.98 | 37,620 | -1.59(-3.34%) |
Nov 16, 2011 | 47.24 | 48.16 | 47.16 | 47.57 | 101,352 | +0.25(+0.53%) |
Nov 15, 2011 | 47.15 | 47.58 | 46.89 | 47.32 | 46,712 | +1.01(+2.18%) |
Nov 14, 2011 | 46.78 | 46.90 | 45.75 | 46.31 | 68,965 | -1.42(-2.98%) |
Nov 11, 2011 | 47.75 | 48.45 | 47.58 | 47.73 | 25,842 | -0.37(-0.77%) |
Nov 10, 2011 | 48.40 | 48.53 | 47.71 | 48.10 | 23,192 | -0.31(-0.64%) |
Nov 09, 2011 | 48.57 | 49.26 | 48.22 | 48.41 | 15,095 | -1.34(-2.69%) |
Nov 08, 2011 | 49.99 | 50.03 | 49.31 | 49.75 | 56,252 | -0.37(-0.74%) |
Nov 07, 2011 | 49.86 | 50.21 | 49.52 | 50.12 | 69,466 | +1.08(+2.20%) |
Nov 04, 2011 | 48.69 | 49.13 | 48.37 | 49.04 | 30,975 | +0.68(+1.41%) |
Nov 03, 2011 | 48.14 | 48.54 | 47.54 | 48.36 | 10,964 | +0.25(+0.52%) |
Nov 02, 2011 | 49.03 | 49.07 | 47.74 | 48.11 | 17,459 | +0.41(+0.86%) |
Nov 01, 2011 | 46.46 | 47.95 | 46.43 | 47.70 | 55,364 | +0.07(+0.15%) |
Oct 31, 2011 | 47.62 | 47.83 | 47.20 | 47.63 | 27,996 | -0.91(-1.87%) |
Oct 28, 2011 | 48.63 | 49.26 | 48.46 | 48.54 | 36,234 | -0.82(-1.66%) |
Oct 27, 2011 | 49.58 | 49.95 | 49.32 | 49.36 | 49,396 | +1.13(+2.34%) |
Oct 26, 2011 | 48.82 | 48.82 | 48.02 | 48.23 | 25,687 | -0.76(-1.55%) |
Oct 25, 2011 | 47.95 | 49.02 | 47.54 | 48.99 | 65,863 | +0.10(+0.20%) |
Oct 24, 2011 | 48.88 | 49.09 | 48.60 | 48.89 | 86,864 | +0.02(+0.05%) |
Oct 21, 2011 | 49.32 | 49.58 | 48.61 | 48.87 | 102,741 | +0.28(+0.58%) |
Oct 20, 2011 | 48.49 | 49.02 | 47.54 | 48.59 | 18,514 | +0.07(+0.14%) |
Oct 19, 2011 | 49.33 | 49.89 | 48.35 | 48.52 | 38,820 | -1.48(-2.96%) |
Oct 18, 2011 | 49.19 | 50.00 | 48.62 | 50.00 | 29,350 | +0.43(+0.87%) |
Oct 17, 2011 | 50.76 | 50.76 | 49.43 | 49.57 | 68,578 | -1.69(-3.29%) |
Oct 14, 2011 | 50.98 | 51.35 | 50.78 | 51.26 | 62,357 | +1.38(+2.76%) |
Oct 13, 2011 | 49.16 | 50.00 | 48.99 | 49.88 | 23,063 | +0.28(+0.56%) |
Oct 12, 2011 | 49.89 | 49.98 | 49.50 | 49.60 | 24,023 | +0.02(+0.04%) |
Oct 11, 2011 | 48.60 | 49.87 | 48.52 | 49.58 | 52,571 | +0.51(+1.04%) |
Oct 10, 2011 | 48.53 | 49.21 | 48.53 | 49.07 | 65,038 | +1.25(+2.61%) |
Oct 07, 2011 | 48.18 | 48.18 | 47.27 | 47.82 | 29,714 | -0.73(-1.50%) |
Oct 06, 2011 | 46.73 | 48.60 | 46.59 | 48.55 | 96,776 | +2.05(+4.41%) |
Oct 05, 2011 | 45.83 | 46.50 | 45.58 | 46.50 | 57,992 | +0.94(+2.06%) |
Oct 04, 2011 | 45.00 | 45.74 | 44.65 | 45.56 | 516,986 | +0.19(+0.42%) |
Oct 03, 2011 | 45.54 | 45.99 | 45.12 | 45.37 | 86,149 | -0.57(-1.24%) |
Sep 30, 2011 | 45.61 | 46.63 | 45.42 | 45.94 | 65,886 | -0.68(-1.46%) |
Sep 29, 2011 | 47.02 | 47.26 | 46.25 | 46.62 | 365,926 | +0.14(+0.30%) |
Sep 28, 2011 | 47.49 | 47.87 | 46.45 | 46.48 | 74,751 | -1.07(-2.25%) |
Sep 27, 2011 | 47.00 | 47.80 | 46.95 | 47.55 | 34,643 | +1.46(+3.17%) |
Sep 26, 2011 | 45.75 | 46.21 | 45.31 | 46.09 | 28,400 | +0.23(+0.50%) |
Sep 23, 2011 | 45.81 | 46.39 | 45.71 | 45.86 | 41,785 | -0.09(-0.20%) |
Sep 22, 2011 | 46.05 | 46.49 | 45.70 | 45.95 | 82,540 | -1.80(-3.77%) |
Sep 21, 2011 | 48.78 | 49.31 | 47.75 | 47.75 | 38,529 | -0.72(-1.49%) |
Sep 20, 2011 | 48.59 | 49.15 | 48.19 | 48.47 | 42,521 | +0.08(+0.17%) |
Sep 19, 2011 | 48.79 | 48.90 | 48.26 | 48.39 | 41,635 | -1.57(-3.14%) |
Sep 16, 2011 | 50.68 | 50.89 | 49.86 | 49.96 | 51,049 | +0.16(+0.32%) |
Sep 15, 2011 | 50.04 | 50.20 | 49.65 | 49.80 | 39,281 | +1.01(+2.07%) |
Sep 14, 2011 | 48.97 | 49.02 | 48.28 | 48.79 | 42,842 | -0.42(-0.85%) |
Sep 13, 2011 | 49.15 | 49.50 | 48.76 | 49.21 | 20,860 | -0.14(-0.28%) |
Sep 12, 2011 | 48.98 | 49.61 | 48.53 | 49.35 | 33,395 | -0.42(-0.84%) |
Sep 09, 2011 | 50.39 | 50.41 | 49.58 | 49.77 | 62,812 | -1.81(-3.51%) |
Sep 08, 2011 | 51.97 | 52.30 | 51.50 | 51.58 | 169,270 | -0.47(-0.90%) |
Sep 07, 2011 | 50.97 | 52.18 | 50.93 | 52.05 | 51,171 | +1.33(+2.62%) |
Sep 06, 2011 | 50.01 | 50.99 | 49.85 | 50.72 | 58,960 | -0.21(-0.41%) |
Sep 02, 2011 | 51.02 | 51.44 | 50.20 | 50.93 | 140,186 | -0.84(-1.62%) |
Sep 01, 2011 | 51.89 | 52.33 | 51.71 | 51.77 | 64,103 | +0.33(+0.64%) |
Aug 31, 2011 | 51.07 | 51.61 | 50.91 | 51.44 | 60,875 | +0.55(+1.08%) |
Aug 30, 2011 | 50.36 | 51.01 | 50.20 | 50.89 | 85,679 | +1.13(+2.27%) |
Aug 29, 2011 | 50.23 | 50.36 | 49.65 | 49.76 | 38,743 | -0.18(-0.36%) |
Aug 26, 2011 | 49.86 | 50.26 | 49.50 | 49.94 | 71,855 | -0.18(-0.36%) |
Aug 25, 2011 | 50.10 | 50.38 | 49.22 | 50.12 | 65,367 | +0.69(+1.40%) |
Aug 24, 2011 | 49.35 | 49.88 | 49.16 | 49.43 | 49,592 | -0.17(-0.34%) |
Aug 23, 2011 | 48.54 | 49.64 | 48.12 | 49.60 | 76,815 | +1.09(+2.25%) |
Aug 22, 2011 | 48.05 | 48.66 | 47.91 | 48.51 | 87,233 | -0.46(-0.94%) |
Aug 19, 2011 | 47.67 | 49.12 | 47.67 | 48.97 | 81,498 | +1.25(+2.62%) |
Aug 18, 2011 | 48.36 | 48.42 | 47.50 | 47.72 | 154,540 | -1.53(-3.11%) |
Aug 17, 2011 | 49.92 | 50.08 | 49.10 | 49.25 | 45,285 | +0.25(+0.51%) |
Aug 16, 2011 | 48.91 | 49.25 | 48.65 | 49.00 | 35,237 | -0.15(-0.31%) |
Aug 15, 2011 | 48.59 | 49.26 | 48.59 | 49.15 | 27,117 | +0.91(+1.89%) |
Aug 12, 2011 | 48.54 | 48.79 | 48.24 | 48.24 | 61,542 | -0.24(-0.50%) |
Aug 11, 2011 | 47.97 | 48.62 | 47.60 | 48.48 | 96,869 | +1.16(+2.46%) |
Aug 10, 2011 | 46.49 | 47.77 | 46.09 | 47.32 | 118,014 | +0.82(+1.76%) |
Aug 09, 2011 | 47.25 | 46.94 | 45.24 | 46.50 | 129,900 | +0.40(+0.87%) |
Aug 08, 2011 | 46.29 | 47.35 | 45.71 | 46.10 | 145,193 | -2.05(-4.26%) |
Aug 05, 2011 | 47.43 | 48.29 | 46.91 | 48.15 | 80,433 | +1.19(+2.53%) |
Aug 04, 2011 | 49.71 | 49.73 | 46.81 | 46.96 | 248,065 | -3.25(-6.47%) |
Aug 03, 2011 | 51.36 | 51.43 | 50.12 | 50.21 | 217,038 | -1.64(-3.16%) |
Aug 02, 2011 | 52.24 | 53.00 | 51.68 | 51.85 | 67,962 | -0.63(-1.20%) |