Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 55.28 | 55.28 | 54.65 | 54.84 | 141,761 | -0.07(-0.13%) |
Mar 29, 2012 | 54.65 | 55.03 | 54.25 | 54.91 | 91,507 | -0.09(-0.17%) |
Mar 28, 2012 | 55.16 | 55.30 | 54.54 | 55.00 | 105,794 | -0.19(-0.35%) |
Mar 27, 2012 | 55.54 | 55.71 | 55.20 | 55.20 | 93,243 | -0.28(-0.51%) |
Mar 26, 2012 | 55.24 | 55.53 | 55.17 | 55.48 | 89,735 | +0.84(+1.54%) |
Mar 23, 2012 | 54.22 | 54.66 | 53.77 | 54.64 | 66,218 | +0.47(+0.86%) |
Mar 22, 2012 | 54.25 | 54.39 | 53.87 | 54.17 | 74,157 | -0.62(-1.14%) |
Mar 21, 2012 | 55.04 | 55.11 | 54.70 | 54.79 | 85,664 | -0.13(-0.24%) |
Mar 20, 2012 | 54.90 | 55.11 | 54.71 | 54.93 | 109,181 | -0.44(-0.80%) |
Mar 19, 2012 | 54.88 | 55.74 | 54.88 | 55.37 | 108,285 | +0.38(+0.69%) |
Mar 16, 2012 | 55.11 | 55.12 | 54.80 | 54.99 | 102,696 | -0.02(-0.03%) |
Mar 15, 2012 | 54.46 | 55.07 | 54.25 | 55.00 | 179,178 | +0.54(+0.99%) |
Mar 14, 2012 | 54.85 | 55.00 | 54.29 | 54.47 | 135,705 | -0.41(-0.74%) |
Mar 13, 2012 | 54.09 | 54.88 | 54.00 | 54.87 | 144,877 | +1.18(+2.19%) |
Mar 12, 2012 | 53.91 | 53.98 | 53.54 | 53.70 | 76,847 | -0.17(-0.32%) |
Mar 09, 2012 | 53.22 | 54.20 | 53.19 | 53.87 | 187,143 | +0.65(+1.23%) |
Mar 08, 2012 | 52.96 | 53.29 | 52.59 | 53.21 | 347,381 | +0.58(+1.10%) |
Mar 07, 2012 | 52.31 | 52.69 | 52.19 | 52.64 | 183,630 | +0.49(+0.94%) |
Mar 06, 2012 | 52.57 | 52.72 | 51.99 | 52.15 | 190,455 | -1.00(-1.88%) |
Mar 05, 2012 | 53.06 | 53.23 | 52.71 | 53.14 | 147,160 | -0.03(-0.06%) |
Mar 02, 2012 | 53.79 | 53.89 | 52.94 | 53.17 | 147,111 | -0.62(-1.16%) |
Mar 01, 2012 | 53.74 | 54.27 | 53.74 | 53.80 | 214,880 | +0.25(+0.47%) |
Feb 29, 2012 | 54.30 | 54.58 | 53.53 | 53.55 | 211,647 | -0.60(-1.11%) |
Feb 28, 2012 | 54.38 | 54.56 | 53.91 | 54.15 | 81,917 | -0.19(-0.35%) |
Feb 27, 2012 | 53.93 | 54.52 | 53.56 | 54.34 | 367,672 | -0.02(-0.04%) |
Feb 24, 2012 | 54.62 | 54.65 | 54.29 | 54.37 | 94,833 | -0.13(-0.24%) |
Feb 23, 2012 | 53.94 | 54.52 | 53.67 | 54.50 | 140,877 | +0.59(+1.10%) |
Feb 22, 2012 | 54.25 | 54.51 | 53.86 | 53.91 | 126,240 | -0.54(-0.98%) |
Feb 21, 2012 | 54.87 | 54.87 | 54.17 | 54.44 | 172,128 | -0.26(-0.47%) |
Feb 17, 2012 | 54.85 | 54.93 | 54.63 | 54.70 | 83,212 | +0.07(+0.13%) |
Feb 16, 2012 | 53.67 | 54.66 | 53.67 | 54.63 | 138,747 | +1.05(+1.96%) |
Feb 15, 2012 | 54.28 | 54.30 | 53.47 | 53.58 | 156,229 | -0.37(-0.69%) |
Feb 14, 2012 | 54.02 | 54.08 | 53.59 | 53.95 | 161,382 | -0.25(-0.46%) |
Feb 13, 2012 | 54.25 | 54.28 | 53.82 | 54.20 | 149,774 | +0.55(+1.03%) |
Feb 10, 2012 | 53.87 | 53.89 | 53.53 | 53.65 | 132,190 | -0.69(-1.28%) |
Feb 09, 2012 | 54.63 | 54.63 | 53.96 | 54.34 | 97,214 | -0.12(-0.21%) |
Feb 08, 2012 | 54.52 | 54.77 | 54.07 | 54.46 | 127,807 | +0.09(+0.16%) |
Feb 07, 2012 | 54.26 | 54.57 | 54.01 | 54.37 | 534,503 | +0.06(+0.11%) |
Feb 06, 2012 | 54.28 | 54.44 | 54.10 | 54.31 | 139,900 | -0.18(-0.33%) |
Feb 03, 2012 | 54.26 | 54.62 | 54.12 | 54.49 | 173,163 | +1.04(+1.95%) |
Feb 02, 2012 | 53.49 | 53.70 | 53.26 | 53.45 | 141,987 | +0.16(+0.29%) |
Feb 01, 2012 | 52.67 | 53.35 | 52.61 | 53.29 | 138,428 | +1.07(+2.06%) |
Jan 31, 2012 | 52.60 | 52.74 | 51.94 | 52.22 | 128,148 | -0.09(-0.16%) |
Jan 30, 2012 | 52.25 | 52.51 | 51.91 | 52.30 | 435,004 | -0.40(-0.77%) |
Jan 27, 2012 | 52.17 | 52.75 | 52.16 | 52.71 | 112,900 | +0.37(+0.71%) |
Jan 26, 2012 | 52.82 | 52.96 | 52.12 | 52.33 | 107,448 | -0.22(-0.42%) |
Jan 25, 2012 | 52.04 | 52.68 | 51.83 | 52.55 | 101,139 | +0.48(+0.93%) |
Jan 24, 2012 | 51.59 | 52.17 | 51.30 | 52.07 | 272,475 | +0.23(+0.45%) |
Jan 23, 2012 | 51.84 | 52.27 | 51.54 | 51.83 | 354,342 | -0.05(-0.11%) |
Jan 20, 2012 | 51.75 | 51.96 | 51.58 | 51.89 | 224,907 | +0.19(+0.36%) |
Jan 19, 2012 | 51.69 | 51.79 | 51.38 | 51.70 | 117,100 | +0.30(+0.58%) |
Jan 18, 2012 | 50.60 | 51.41 | 50.43 | 51.41 | 98,533 | +0.83(+1.65%) |
Jan 17, 2012 | 51.03 | 51.19 | 50.47 | 50.57 | 128,049 | +0.00(+0.00%) |
Jan 13, 2012 | 50.53 | 50.66 | 50.24 | 50.57 | 123,477 | -0.40(-0.78%) |
Jan 12, 2012 | 50.99 | 51.02 | 50.40 | 50.97 | 163,599 | +0.14(+0.28%) |
Jan 11, 2012 | 50.42 | 50.88 | 50.35 | 50.83 | 194,167 | +0.22(+0.43%) |
Jan 10, 2012 | 50.53 | 50.74 | 50.49 | 50.61 | 111,020 | +0.71(+1.42%) |
Jan 09, 2012 | 49.92 | 49.98 | 49.50 | 49.90 | 129,296 | +0.17(+0.34%) |
Jan 06, 2012 | 49.81 | 50.06 | 49.31 | 49.73 | 107,054 | -0.03(-0.06%) |
Jan 05, 2012 | 49.10 | 49.94 | 48.68 | 49.76 | 226,155 | +0.31(+0.63%) |
Jan 04, 2012 | 49.43 | 49.65 | 49.12 | 49.45 | 168,574 | +0.64(+1.31%) |
Dec 30, 2011 | 49.12 | 49.31 | 48.81 | 48.81 | 396,997 | -0.31(-0.63%) |
Dec 29, 2011 | 48.77 | 49.21 | 48.63 | 49.12 | 301,453 | +0.62(+1.27%) |
Dec 28, 2011 | 49.40 | 49.44 | 48.45 | 48.51 | 429,260 | -0.90(-1.81%) |
Dec 27, 2011 | 49.19 | 49.66 | 49.01 | 49.40 | 177,374 | +0.08(+0.16%) |
Dec 23, 2011 | 49.23 | 49.40 | 49.07 | 49.33 | 350,687 | +0.68(+1.40%) |
Dec 21, 2011 | 48.10 | 48.81 | 47.89 | 48.65 | 125,804 | +0.37(+0.76%) |
Dec 20, 2011 | 47.46 | 48.34 | 47.46 | 48.28 | 129,595 | +1.75(+3.77%) |
Dec 19, 2011 | 47.79 | 47.94 | 46.41 | 46.53 | 221,390 | -0.84(-1.77%) |
Dec 16, 2011 | 47.33 | 47.97 | 47.11 | 47.37 | 98,772 | +0.30(+0.65%) |
Dec 15, 2011 | 47.18 | 47.21 | 46.67 | 47.06 | 136,340 | +0.56(+1.21%) |
Dec 14, 2011 | 46.59 | 46.99 | 46.37 | 46.50 | 75,147 | -0.59(-1.26%) |
Dec 13, 2011 | 48.33 | 48.53 | 46.83 | 47.09 | 146,800 | -0.82(-1.72%) |
Dec 12, 2011 | 48.10 | 48.10 | 47.41 | 47.92 | 93,395 | -0.74(-1.52%) |
Dec 09, 2011 | 47.54 | 48.90 | 47.37 | 48.66 | 97,002 | +1.29(+2.72%) |
Dec 08, 2011 | 48.50 | 48.55 | 47.32 | 47.37 | 146,976 | -1.59(-3.25%) |
Dec 07, 2011 | 48.59 | 49.13 | 47.92 | 48.96 | 154,021 | +0.12(+0.26%) |
Dec 06, 2011 | 48.93 | 49.17 | 48.46 | 48.84 | 118,308 | +0.03(+0.06%) |
Dec 05, 2011 | 49.06 | 49.29 | 48.48 | 48.81 | 189,771 | +0.63(+1.31%) |
Dec 02, 2011 | 48.46 | 48.94 | 48.16 | 48.18 | 135,461 | +0.16(+0.34%) |
Dec 01, 2011 | 48.25 | 48.61 | 47.97 | 48.02 | 179,677 | -0.39(-0.80%) |
Nov 30, 2011 | 47.63 | 48.40 | 47.41 | 48.40 | 169,468 | +2.59(+5.66%) |
Nov 29, 2011 | 45.91 | 46.10 | 45.57 | 45.81 | 83,765 | +0.00(+0.00%) |
Nov 28, 2011 | 45.66 | 46.03 | 45.45 | 45.81 | 114,987 | +1.67(+3.78%) |
Nov 25, 2011 | 44.25 | 44.89 | 44.14 | 44.14 | 58,903 | -0.37(-0.82%) |
Nov 23, 2011 | 45.32 | 45.40 | 44.43 | 44.51 | 85,045 | -1.34(-2.93%) |
Nov 22, 2011 | 46.12 | 46.29 | 45.60 | 45.85 | 140,597 | -0.38(-0.82%) |
Nov 21, 2011 | 46.39 | 46.53 | 45.90 | 46.23 | 137,385 | -0.96(-2.03%) |
Nov 18, 2011 | 47.18 | 47.36 | 46.85 | 47.19 | 72,866 | +0.30(+0.63%) |
Nov 17, 2011 | 47.71 | 47.98 | 46.79 | 46.89 | 88,915 | -0.85(-1.79%) |
Nov 16, 2011 | 47.90 | 48.76 | 47.75 | 47.75 | 76,860 | -0.72(-1.49%) |
Nov 15, 2011 | 47.68 | 48.67 | 47.47 | 48.47 | 115,646 | +0.50(+1.03%) |
Nov 14, 2011 | 48.52 | 48.52 | 47.71 | 47.98 | 154,695 | -0.76(-1.57%) |
Nov 11, 2011 | 48.15 | 48.91 | 48.11 | 48.74 | 61,601 | +1.16(+2.44%) |
Nov 10, 2011 | 47.94 | 48.03 | 47.25 | 47.58 | 89,985 | +0.38(+0.81%) |
Nov 09, 2011 | 48.06 | 48.37 | 47.15 | 47.20 | 87,301 | -2.22(-4.49%) |
Nov 08, 2011 | 49.13 | 49.50 | 48.21 | 49.42 | 77,422 | +0.59(+1.20%) |
Nov 07, 2011 | 48.70 | 49.01 | 47.83 | 48.83 | 100,556 | +0.14(+0.28%) |
Nov 04, 2011 | 48.42 | 48.87 | 48.08 | 48.69 | 71,989 | -0.34(-0.68%) |
Nov 03, 2011 | 48.46 | 49.10 | 47.44 | 49.03 | 74,630 | +1.20(+2.50%) |
Nov 02, 2011 | 47.55 | 47.99 | 47.08 | 47.83 | 75,594 | +1.05(+2.25%) |
Nov 01, 2011 | 46.80 | 47.85 | 46.49 | 46.78 | 116,061 | -1.69(-3.49%) |
Oct 31, 2011 | 49.08 | 49.34 | 48.46 | 48.47 | 168,573 | -1.28(-2.57%) |
Oct 28, 2011 | 49.87 | 50.17 | 49.55 | 49.75 | 104,435 | -0.30(-0.59%) |
Oct 27, 2011 | 49.31 | 50.40 | 48.97 | 50.05 | 183,023 | +2.36(+4.95%) |
Oct 26, 2011 | 47.72 | 47.95 | 46.55 | 47.69 | 93,835 | +0.65(+1.38%) |
Oct 25, 2011 | 47.92 | 47.92 | 46.88 | 47.04 | 109,979 | -1.20(-2.48%) |
Oct 24, 2011 | 47.06 | 48.33 | 47.02 | 48.24 | 153,222 | +1.39(+2.98%) |
Oct 21, 2011 | 46.35 | 46.89 | 46.17 | 46.84 | 97,483 | +1.01(+2.21%) |
Oct 20, 2011 | 45.64 | 45.87 | 44.73 | 45.83 | 93,382 | +0.16(+0.35%) |
Oct 19, 2011 | 46.25 | 46.51 | 45.42 | 45.67 | 161,271 | -0.62(-1.35%) |
Oct 18, 2011 | 45.00 | 46.64 | 44.46 | 46.29 | 94,267 | +1.39(+3.11%) |
Oct 17, 2011 | 45.83 | 45.95 | 44.78 | 44.90 | 94,298 | -1.33(-2.88%) |
Oct 14, 2011 | 45.93 | 46.40 | 45.52 | 46.23 | 77,692 | +0.85(+1.86%) |
Oct 13, 2011 | 45.26 | 45.66 | 44.73 | 45.39 | 122,542 | -0.18(-0.40%) |
Oct 12, 2011 | 45.32 | 46.10 | 45.26 | 45.57 | 90,371 | +0.67(+1.49%) |
Oct 11, 2011 | 44.45 | 45.07 | 44.33 | 44.90 | 98,486 | +0.11(+0.24%) |
Oct 10, 2011 | 43.82 | 44.80 | 43.82 | 44.79 | 159,808 | +1.81(+4.20%) |
Oct 07, 2011 | 44.33 | 44.34 | 42.90 | 42.98 | 269,411 | -1.09(-2.47%) |
Oct 06, 2011 | 42.94 | 44.14 | 42.69 | 44.07 | 517,382 | +1.01(+2.35%) |
Oct 05, 2011 | 42.49 | 43.30 | 41.94 | 43.06 | 151,192 | +0.67(+1.58%) |
Oct 04, 2011 | 39.81 | 42.42 | 39.58 | 42.39 | 487,861 | +2.23(+5.54%) |
Oct 03, 2011 | 42.34 | 42.66 | 40.16 | 40.16 | 274,467 | -2.20(-5.18%) |
Sep 30, 2011 | 42.88 | 43.44 | 42.36 | 42.36 | 122,608 | -1.28(-2.93%) |
Sep 29, 2011 | 43.68 | 43.86 | 42.51 | 43.64 | 79,478 | +0.90(+2.10%) |
Sep 28, 2011 | 44.35 | 44.46 | 42.71 | 42.74 | 80,536 | -1.59(-3.58%) |
Sep 27, 2011 | 44.53 | 45.36 | 44.04 | 44.33 | 112,448 | +0.75(+1.73%) |
Sep 26, 2011 | 43.13 | 43.62 | 42.32 | 43.57 | 128,941 | +0.88(+2.05%) |
Sep 23, 2011 | 42.18 | 42.88 | 41.97 | 42.70 | 255,213 | +0.44(+1.05%) |
Sep 22, 2011 | 42.14 | 43.05 | 41.54 | 42.25 | 617,719 | -1.24(-2.86%) |
Sep 21, 2011 | 45.29 | 45.40 | 43.50 | 43.50 | 74,961 | -1.81(-3.99%) |
Sep 20, 2011 | 46.10 | 46.51 | 45.30 | 45.30 | 76,065 | -0.62(-1.34%) |
Sep 19, 2011 | 45.81 | 46.28 | 45.50 | 45.92 | 64,445 | -0.85(-1.82%) |
Sep 16, 2011 | 46.83 | 47.12 | 46.41 | 46.77 | 100,674 | +0.09(+0.20%) |
Sep 15, 2011 | 46.47 | 46.70 | 45.98 | 46.68 | 59,398 | +0.68(+1.47%) |
Sep 14, 2011 | 45.63 | 46.56 | 44.82 | 46.00 | 90,111 | +0.72(+1.58%) |
Sep 13, 2011 | 44.86 | 45.41 | 44.59 | 45.29 | 64,686 | +0.69(+1.56%) |
Sep 12, 2011 | 43.53 | 44.59 | 43.53 | 44.59 | 113,141 | +0.30(+0.67%) |
Sep 09, 2011 | 45.00 | 45.26 | 43.91 | 44.30 | 104,643 | -1.18(-2.60%) |
Sep 08, 2011 | 46.00 | 46.42 | 45.33 | 45.48 | 83,460 | -0.81(-1.75%) |
Sep 07, 2011 | 45.26 | 46.31 | 45.09 | 46.28 | 73,356 | +1.79(+4.03%) |
Sep 06, 2011 | 43.11 | 44.55 | 43.11 | 44.49 | 160,168 | -0.24(-0.53%) |
Sep 02, 2011 | 45.23 | 45.64 | 44.59 | 44.73 | 127,398 | -1.59(-3.42%) |
Sep 01, 2011 | 47.41 | 47.85 | 46.15 | 46.32 | 1,149,683 | -1.09(-2.30%) |
Aug 31, 2011 | 47.64 | 48.05 | 47.01 | 47.41 | 99,131 | +0.12(+0.26%) |
Aug 30, 2011 | 46.83 | 47.58 | 46.50 | 47.28 | 92,792 | +0.11(+0.23%) |
Aug 29, 2011 | 45.80 | 47.19 | 45.78 | 47.17 | 175,337 | +2.09(+4.64%) |
Aug 26, 2011 | 43.98 | 45.23 | 43.37 | 45.08 | 92,362 | +0.87(+1.97%) |
Aug 25, 2011 | 45.72 | 45.93 | 44.00 | 44.21 | 117,976 | -1.05(-2.32%) |
Aug 24, 2011 | 44.49 | 45.42 | 44.27 | 45.26 | 125,080 | +0.71(+1.59%) |
Aug 23, 2011 | 43.01 | 44.58 | 42.73 | 44.55 | 109,694 | +1.71(+3.98%) |
Aug 22, 2011 | 44.20 | 44.20 | 42.62 | 42.85 | 160,838 | -0.08(-0.20%) |
Aug 19, 2011 | 42.74 | 44.24 | 42.74 | 42.93 | 193,639 | -0.83(-1.90%) |
Aug 18, 2011 | 44.62 | 44.77 | 43.40 | 43.76 | 198,607 | -2.37(-5.14%) |
Aug 17, 2011 | 46.48 | 46.76 | 45.77 | 46.13 | 79,508 | -0.02(-0.03%) |
Aug 16, 2011 | 46.06 | 46.72 | 45.71 | 46.15 | 373,986 | -0.60(-1.29%) |
Aug 15, 2011 | 45.87 | 46.80 | 45.87 | 46.75 | 165,626 | +1.36(+2.99%) |
Aug 12, 2011 | 45.74 | 46.11 | 45.06 | 45.39 | 107,481 | +0.08(+0.18%) |
Aug 11, 2011 | 43.40 | 45.99 | 43.15 | 45.31 | 230,277 | +2.15(+4.98%) |
Aug 10, 2011 | 43.92 | 44.94 | 43.06 | 43.16 | 300,932 | -2.08(-4.60%) |
Aug 09, 2011 | 46.14 | 45.32 | 41.77 | 45.24 | 465,646 | +2.87(+6.76%) |
Aug 08, 2011 | 44.75 | 45.73 | 42.37 | 42.37 | 562,290 | -3.94(-8.51%) |
Aug 05, 2011 | 47.60 | 47.67 | 45.36 | 46.32 | 470,151 | -0.80(-1.70%) |
Aug 04, 2011 | 49.25 | 49.33 | 47.12 | 47.12 | 675,317 | -2.84(-5.69%) |
Aug 03, 2011 | 49.78 | 49.96 | 48.62 | 49.96 | 259,260 | +0.08(+0.15%) |
Aug 02, 2011 | 51.09 | 51.54 | 49.79 | 49.88 | 402,134 | -1.53(-2.98%) |
Aug 01, 2011 | 52.37 | 52.74 | 50.94 | 51.41 | 295,698 | -0.22(-0.43%) |
Jul 29, 2011 | 51.05 | 51.86 | 50.74 | 51.64 | 156,331 | -0.04(-0.07%) |
Jul 28, 2011 | 51.90 | 52.39 | 51.62 | 51.67 | 668,036 | -0.30(-0.57%) |
Jul 27, 2011 | 52.98 | 52.98 | 51.88 | 51.97 | 117,744 | -1.35(-2.53%) |
Jul 26, 2011 | 53.57 | 53.72 | 53.26 | 53.32 | 94,189 | -0.43(-0.79%) |
Jul 25, 2011 | 53.59 | 54.15 | 53.47 | 53.75 | 108,166 | -0.50(-0.91%) |
Jul 22, 2011 | 54.27 | 54.32 | 54.21 | 54.24 | 87,093 | -0.04(-0.07%) |
Jul 21, 2011 | 53.91 | 54.39 | 53.82 | 54.28 | 81,434 | +0.58(+1.08%) |
Jul 20, 2011 | 53.70 | 53.78 | 53.45 | 53.70 | 65,689 | +0.08(+0.14%) |
Jul 19, 2011 | 53.05 | 53.66 | 53.05 | 53.62 | 97,765 | +0.99(+1.88%) |
Jul 18, 2011 | 53.16 | 53.24 | 52.31 | 52.63 | 108,020 | -0.76(-1.43%) |
Jul 15, 2011 | 53.37 | 53.45 | 52.89 | 53.40 | 82,588 | +0.26(+0.49%) |
Jul 14, 2011 | 54.05 | 54.22 | 53.05 | 53.14 | 125,867 | -0.76(-1.41%) |
Jul 13, 2011 | 53.96 | 54.49 | 53.77 | 53.90 | 225,726 | +0.27(+0.50%) |
Jul 12, 2011 | 53.51 | 54.15 | 53.51 | 53.63 | 118,198 | -0.19(-0.35%) |
Jul 11, 2011 | 54.20 | 54.42 | 53.70 | 53.82 | 105,156 | -1.09(-1.99%) |
Jul 08, 2011 | 54.64 | 54.94 | 54.46 | 54.91 | 111,710 | -0.39(-0.70%) |
Jul 07, 2011 | 55.05 | 55.42 | 54.89 | 55.30 | 87,398 | +0.75(+1.38%) |
Jul 06, 2011 | 54.22 | 54.58 | 54.07 | 54.55 | 96,235 | +0.27(+0.51%) |
Jul 05, 2011 | 54.25 | 54.38 | 53.96 | 54.27 | 96,575 | +0.01(+0.01%) |
Jul 01, 2011 | 53.43 | 54.37 | 53.42 | 54.26 | 150,515 | +0.85(+1.60%) |
Jun 30, 2011 | 53.16 | 53.55 | 53.05 | 53.41 | 131,765 | +0.41(+0.78%) |
Jun 29, 2011 | 52.84 | 53.08 | 52.53 | 53.00 | 61,745 | +0.36(+0.68%) |
Jun 28, 2011 | 52.19 | 52.65 | 52.12 | 52.64 | 159,273 | +0.66(+1.26%) |
Jun 27, 2011 | 51.67 | 52.10 | 51.58 | 51.99 | 55,223 | +0.30(+0.59%) |
Jun 24, 2011 | 52.18 | 52.26 | 51.52 | 51.68 | 88,038 | -0.33(-0.63%) |
Jun 23, 2011 | 51.64 | 52.16 | 51.06 | 52.01 | 124,899 | -0.19(-0.36%) |
Jun 22, 2011 | 52.24 | 52.74 | 52.18 | 52.20 | 125,784 | -0.27(-0.52%) |
Jun 21, 2011 | 52.03 | 52.56 | 51.99 | 52.47 | 68,778 | +0.83(+1.61%) |
Jun 20, 2011 | 51.57 | 51.71 | 51.47 | 51.64 | 124,653 | +0.48(+0.94%) |
Jun 17, 2011 | 51.44 | 51.56 | 50.99 | 51.16 | 127,417 | +0.18(+0.34%) |
Jun 16, 2011 | 50.94 | 51.37 | 50.53 | 50.99 | 117,303 | +0.10(+0.19%) |
Jun 15, 2011 | 51.27 | 51.51 | 50.67 | 50.89 | 144,139 | -0.84(-1.62%) |
Jun 14, 2011 | 51.18 | 51.89 | 51.18 | 51.73 | 143,269 | +1.01(+1.98%) |
Jun 13, 2011 | 50.96 | 51.09 | 50.44 | 50.72 | 185,820 | -0.07(-0.14%) |
Jun 10, 2011 | 51.33 | 51.35 | 50.59 | 50.79 | 199,111 | -0.80(-1.55%) |
Jun 09, 2011 | 51.48 | 51.81 | 51.28 | 51.59 | 109,785 | +0.22(+0.43%) |
Jun 08, 2011 | 51.60 | 51.80 | 51.32 | 51.37 | 713,389 | -0.40(-0.77%) |
Jun 07, 2011 | 51.88 | 52.15 | 51.76 | 51.76 | 343,950 | +0.20(+0.38%) |
Jun 06, 2011 | 52.12 | 52.29 | 51.54 | 51.57 | 372,278 | -0.69(-1.33%) |
Jun 03, 2011 | 52.16 | 52.72 | 52.09 | 52.26 | 402,528 | -0.38(-0.72%) |
May 24, 2011 | 52.92 | 53.14 | 52.55 | 52.64 | 57,348 | -0.21(-0.39%) |
May 23, 2011 | 52.88 | 53.14 | 52.74 | 52.85 | 233,554 | -0.88(-1.65%) |
May 20, 2011 | 54.07 | 54.07 | 53.49 | 53.73 | 67,173 | -0.46(-0.84%) |
May 19, 2011 | 54.37 | 54.39 | 53.77 | 54.19 | 73,807 | +0.19(+0.35%) |
May 18, 2011 | 53.46 | 54.04 | 53.33 | 54.00 | 75,601 | +0.65(+1.21%) |
May 17, 2011 | 53.19 | 53.54 | 53.03 | 53.35 | 118,588 | -0.30(-0.55%) |
May 16, 2011 | 53.80 | 54.36 | 53.57 | 53.65 | 99,031 | -0.50(-0.93%) |
May 13, 2011 | 54.91 | 55.06 | 54.02 | 54.15 | 105,259 | -0.72(-1.32%) |
May 12, 2011 | 54.20 | 54.99 | 54.00 | 54.87 | 206,196 | +0.36(+0.65%) |
May 11, 2011 | 55.22 | 55.22 | 54.26 | 54.52 | 108,794 | -0.79(-1.43%) |
May 10, 2011 | 54.87 | 55.31 | 54.79 | 55.31 | 110,699 | +0.75(+1.38%) |
May 09, 2011 | 54.06 | 54.62 | 53.96 | 54.55 | 93,179 | +0.50(+0.92%) |
May 06, 2011 | 54.55 | 54.74 | 53.90 | 54.06 | 64,426 | +0.02(+0.03%) |
May 05, 2011 | 53.95 | 54.58 | 53.73 | 54.04 | 124,781 | -0.19(-0.35%) |
May 04, 2011 | 54.87 | 54.87 | 54.00 | 54.23 | 141,680 | -0.59(-1.07%) |
May 03, 2011 | 55.22 | 55.41 | 54.50 | 54.82 | 92,531 | -0.49(-0.88%) |
May 02, 2011 | 55.35 | 55.37 | 55.26 | 55.31 | 145,930 | -0.42(-0.75%) |
Apr 29, 2011 | 55.71 | 55.86 | 55.47 | 55.73 | 113,760 | +0.07(+0.12%) |
Apr 28, 2011 | 55.38 | 55.66 | 55.36 | 55.66 | 96,132 | +0.24(+0.43%) |
Apr 27, 2011 | 55.11 | 55.45 | 55.01 | 55.42 | 76,921 | +0.34(+0.61%) |
Apr 26, 2011 | 54.63 | 55.29 | 54.59 | 55.09 | 122,576 | +0.58(+1.06%) |
Apr 25, 2011 | 54.49 | 54.56 | 54.19 | 54.51 | 189,141 | +0.05(+0.08%) |
Apr 21, 2011 | 54.48 | 54.51 | 54.10 | 54.46 | 89,983 | +0.28(+0.52%) |
Apr 20, 2011 | 54.15 | 54.28 | 53.94 | 54.18 | 114,327 | +0.88(+1.65%) |
Apr 19, 2011 | 53.46 | 53.58 | 53.05 | 53.30 | 143,763 | +0.06(+0.11%) |
Apr 18, 2011 | 53.30 | 53.35 | 52.85 | 53.24 | 149,434 | -0.78(-1.44%) |
Apr 15, 2011 | 53.57 | 54.02 | 53.38 | 54.02 | 88,074 | +0.49(+0.91%) |
Apr 14, 2011 | 52.98 | 53.54 | 52.86 | 53.53 | 81,675 | +0.22(+0.41%) |
Apr 13, 2011 | 53.73 | 53.75 | 53.03 | 53.31 | 70,527 | -0.09(-0.17%) |
Apr 12, 2011 | 53.65 | 53.88 | 53.35 | 53.40 | 113,897 | -0.56(-1.03%) |
Apr 11, 2011 | 54.39 | 54.57 | 53.80 | 53.96 | 98,417 | -0.50(-0.91%) |
Apr 08, 2011 | 55.23 | 55.32 | 54.23 | 54.46 | 101,428 | -0.57(-1.04%) |
Apr 07, 2011 | 55.41 | 55.52 | 54.89 | 55.03 | 87,302 | -0.24(-0.44%) |
Apr 06, 2011 | 55.39 | 55.49 | 55.07 | 55.27 | 99,679 | +0.20(+0.36%) |
Apr 05, 2011 | 54.78 | 55.38 | 54.74 | 55.07 | 77,001 | +0.23(+0.42%) |
Apr 04, 2011 | 54.83 | 55.01 | 54.75 | 54.84 | 116,366 | +0.06(+0.11%) |