Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 66.86 | 66.89 | 66.66 | 66.66 | 3,439 | -1.20(-1.77%) |
Apr 27, 2012 | 68.03 | 68.03 | 67.62 | 67.86 | 13,170 | +0.69(+1.03%) |
Apr 26, 2012 | 66.60 | 67.62 | 66.60 | 67.17 | 3,083 | +0.47(+0.70%) |
Apr 25, 2012 | 66.14 | 66.70 | 65.38 | 66.70 | 10,860 | +0.80(+1.21%) |
Apr 24, 2012 | 65.76 | 66.06 | 65.60 | 65.90 | 5,561 | +0.15(+0.23%) |
Apr 23, 2012 | 65.36 | 65.80 | 65.20 | 65.75 | 8,471 | -1.12(-1.67%) |
Apr 20, 2012 | 67.49 | 67.79 | 66.85 | 66.87 | 1,975 | -0.47(-0.70%) |
Apr 19, 2012 | 66.77 | 68.06 | 66.77 | 67.34 | 576,647 | +2.34(+3.60%) |
Apr 18, 2012 | 64.90 | 65.03 | 64.89 | 65.00 | 562,716 | -0.64(-0.98%) |
Apr 17, 2012 | 65.99 | 66.02 | 65.60 | 65.64 | 201,703 | -0.01(-0.02%) |
Apr 16, 2012 | 64.60 | 66.14 | 64.60 | 65.65 | 4,070 | +1.54(+2.40%) |
Apr 13, 2012 | 64.20 | 64.40 | 64.11 | 64.11 | 1,030 | -1.89(-2.86%) |
Apr 12, 2012 | 64.91 | 66.40 | 64.91 | 66.00 | 4,484 | +2.15(+3.37%) |
Apr 11, 2012 | 64.05 | 64.08 | 63.80 | 63.85 | 30,102 | +1.15(+1.83%) |
Apr 10, 2012 | 63.91 | 63.91 | 62.62 | 62.70 | 9,548 | -1.88(-2.91%) |
Apr 09, 2012 | 64.65 | 64.65 | 63.85 | 64.58 | 3,591 | +0.27(+0.42%) |
Apr 05, 2012 | 64.18 | 64.63 | 64.18 | 64.31 | 4,337 | -0.03(-0.05%) |
Apr 04, 2012 | 64.76 | 64.81 | 64.34 | 64.34 | 7,023 | -1.77(-2.68%) |
Apr 03, 2012 | 67.35 | 67.35 | 65.84 | 66.11 | 6,247 | -1.70(-2.51%) |
Apr 02, 2012 | 66.55 | 67.85 | 66.55 | 67.81 | 3,607 | +2.82(+4.34%) |
Mar 30, 2012 | 65.40 | 65.40 | 64.95 | 64.99 | 50,357 | +0.12(+0.18%) |
Mar 29, 2012 | 64.36 | 64.87 | 64.09 | 64.87 | 8,022 | -0.35(-0.54%) |
Mar 28, 2012 | 66.17 | 66.17 | 64.90 | 65.22 | 4,247 | -0.55(-0.84%) |
Mar 27, 2012 | 66.15 | 66.34 | 65.53 | 65.77 | 3,642 | -0.68(-1.02%) |
Mar 26, 2012 | 66.00 | 66.45 | 65.86 | 66.45 | 13,198 | +1.09(+1.67%) |
Mar 23, 2012 | 65.26 | 65.48 | 64.70 | 65.36 | 5,443 | +0.74(+1.15%) |
Mar 22, 2012 | 64.80 | 64.99 | 64.55 | 64.62 | 6,592 | -0.76(-1.16%) |
Mar 21, 2012 | 65.56 | 65.57 | 65.10 | 65.38 | 1,840 | -0.07(-0.11%) |
Mar 20, 2012 | 65.68 | 65.76 | 65.14 | 65.45 | 12,090 | -1.02(-1.53%) |
Mar 19, 2012 | 66.40 | 66.60 | 66.39 | 66.47 | 21,801 | -0.08(-0.12%) |
Mar 16, 2012 | 66.51 | 66.60 | 66.13 | 66.55 | 7,908 | +0.50(+0.76%) |
Mar 15, 2012 | 65.66 | 66.37 | 65.41 | 66.05 | 7,418 | +0.75(+1.15%) |
Mar 14, 2012 | 66.27 | 66.27 | 65.30 | 65.30 | 2,715 | -0.80(-1.21%) |
Mar 13, 2012 | 65.58 | 66.10 | 65.25 | 66.10 | 10,878 | +1.83(+2.85%) |
Mar 12, 2012 | 63.77 | 64.40 | 63.74 | 64.27 | 6,222 | -0.83(-1.27%) |
Mar 09, 2012 | 65.45 | 65.73 | 65.05 | 65.10 | 20,498 | -0.57(-0.87%) |
Mar 08, 2012 | 65.09 | 66.28 | 65.07 | 65.67 | 10,377 | +1.71(+2.67%) |
Mar 07, 2012 | 63.90 | 64.54 | 63.60 | 63.96 | 9,929 | +1.18(+1.88%) |
Mar 06, 2012 | 63.50 | 63.50 | 62.40 | 62.78 | 7,148 | -2.32(-3.56%) |
Mar 05, 2012 | 65.06 | 65.10 | 64.65 | 65.10 | 5,659 | -0.01(-0.02%) |
Mar 02, 2012 | 64.90 | 65.27 | 64.90 | 65.11 | 5,324 | -0.74(-1.12%) |
Mar 01, 2012 | 65.80 | 66.51 | 65.70 | 65.85 | 3,315 | +1.13(+1.75%) |
Feb 29, 2012 | 65.01 | 65.17 | 64.45 | 64.72 | 8,053 | +0.25(+0.38%) |
Feb 28, 2012 | 63.66 | 64.47 | 63.66 | 64.47 | 3,479 | +0.72(+1.13%) |
Feb 27, 2012 | 63.78 | 64.19 | 63.75 | 63.75 | 2,680 | -0.62(-0.96%) |
Feb 24, 2012 | 63.96 | 64.37 | 63.96 | 64.37 | 14,562 | +1.07(+1.69%) |
Feb 23, 2012 | 62.94 | 63.50 | 62.82 | 63.30 | 9,386 | +0.75(+1.20%) |
Feb 22, 2012 | 62.46 | 62.91 | 62.45 | 62.55 | 9,190 | -0.06(-0.10%) |
Feb 21, 2012 | 63.25 | 63.25 | 62.61 | 62.61 | 1,618 | -0.86(-1.35%) |
Feb 17, 2012 | 63.13 | 63.67 | 62.80 | 63.47 | 188,323 | +1.07(+1.71%) |
Feb 16, 2012 | 62.00 | 62.71 | 61.50 | 62.40 | 2,289 | +1.23(+2.01%) |
Feb 15, 2012 | 61.81 | 62.16 | 61.17 | 61.17 | 5,240 | +0.00(+0.00%) |
Feb 14, 2012 | 61.11 | 61.24 | 60.67 | 61.17 | 7,943 | -0.36(-0.59%) |
Feb 13, 2012 | 61.74 | 61.74 | 60.80 | 61.53 | 7,698 | +0.76(+1.25%) |
Feb 10, 2012 | 60.62 | 61.04 | 60.60 | 60.77 | 12,648 | -0.04(-0.07%) |
Feb 09, 2012 | 61.04 | 61.07 | 60.34 | 60.81 | 10,546 | -1.29(-2.08%) |
Feb 08, 2012 | 61.41 | 62.35 | 61.41 | 62.10 | 18,208 | -0.65(-1.04%) |
Feb 07, 2012 | 61.92 | 62.75 | 61.65 | 62.75 | 2,530 | +0.69(+1.11%) |
Feb 06, 2012 | 61.78 | 62.24 | 61.62 | 62.06 | 3,498 | +0.31(+0.50%) |
Feb 03, 2012 | 61.89 | 62.25 | 61.68 | 61.75 | 21,882 | +0.99(+1.63%) |
Feb 02, 2012 | 60.62 | 61.40 | 60.55 | 60.76 | 7,195 | -0.09(-0.15%) |
Feb 01, 2012 | 60.89 | 61.10 | 60.67 | 60.85 | 7,724 | +3.00(+5.19%) |
Jan 31, 2012 | 58.20 | 58.30 | 57.85 | 57.85 | 21,934 | +0.65(+1.14%) |
Jan 30, 2012 | 57.59 | 57.60 | 57.15 | 57.20 | 8,632 | -0.70(-1.21%) |
Jan 27, 2012 | 58.87 | 58.87 | 57.85 | 57.90 | 245,503 | -0.57(-0.97%) |
Jan 26, 2012 | 59.39 | 59.39 | 58.40 | 58.47 | 19,536 | +0.67(+1.16%) |
Jan 25, 2012 | 57.45 | 58.08 | 57.36 | 57.80 | 24,166 | -0.17(-0.29%) |
Jan 24, 2012 | 57.96 | 58.57 | 57.82 | 57.97 | 6,774 | -0.88(-1.50%) |
Jan 23, 2012 | 57.80 | 58.85 | 57.80 | 58.85 | 30,981 | +1.52(+2.65%) |
Jan 20, 2012 | 57.05 | 57.33 | 56.86 | 57.33 | 27,483 | +0.66(+1.16%) |
Jan 19, 2012 | 57.09 | 57.09 | 56.60 | 56.67 | 17,245 | -0.93(-1.61%) |
Jan 18, 2012 | 57.78 | 57.85 | 57.57 | 57.60 | 44,665 | -0.35(-0.60%) |
Jan 17, 2012 | 58.81 | 58.81 | 57.95 | 57.95 | 9,159 | -0.65(-1.11%) |
Jan 13, 2012 | 58.36 | 58.67 | 57.50 | 58.60 | 12,107 | +0.25(+0.43%) |
Jan 12, 2012 | 58.56 | 58.87 | 58.00 | 58.35 | 5,781 | +0.01(+0.02%) |
Jan 11, 2012 | 58.85 | 59.00 | 58.30 | 58.34 | 71,154 | -0.86(-1.45%) |
Jan 10, 2012 | 59.93 | 59.93 | 59.11 | 59.20 | 20,755 | +0.75(+1.28%) |
Jan 09, 2012 | 58.66 | 59.39 | 58.26 | 58.45 | 9,941 | +0.42(+0.72%) |
Jan 06, 2012 | 57.90 | 58.94 | 57.90 | 58.03 | 7,720 | -0.35(-0.60%) |
Jan 05, 2012 | 58.51 | 58.72 | 58.38 | 58.38 | 3,852 | +0.01(+0.02%) |
Jan 04, 2012 | 58.63 | 59.27 | 58.29 | 58.37 | 4,948 | +0.64(+1.11%) |
Dec 30, 2011 | 57.65 | 57.80 | 57.44 | 57.73 | 4,341 | +0.83(+1.46%) |
Dec 29, 2011 | 56.70 | 57.11 | 56.47 | 56.90 | 18,097 | +0.62(+1.10%) |
Dec 28, 2011 | 56.66 | 56.91 | 56.13 | 56.28 | 73,652 | -0.14(-0.25%) |
Dec 27, 2011 | 56.51 | 56.80 | 56.40 | 56.42 | 9,034 | +0.16(+0.28%) |
Dec 23, 2011 | 56.65 | 57.56 | 56.26 | 56.26 | 2,691 | +1.15(+2.09%) |
Dec 21, 2011 | 55.56 | 55.84 | 55.10 | 55.11 | 270,812 | -1.42(-2.51%) |
Dec 20, 2011 | 55.97 | 56.53 | 55.97 | 56.53 | 213,376 | +1.88(+3.44%) |
Dec 19, 2011 | 55.91 | 56.00 | 54.65 | 54.65 | 38,202 | -0.96(-1.73%) |
Dec 16, 2011 | 56.84 | 56.84 | 55.61 | 55.61 | 11,383 | +0.52(+0.94%) |
Dec 15, 2011 | 55.60 | 55.60 | 55.05 | 55.09 | 54,622 | +0.59(+1.08%) |
Dec 14, 2011 | 54.71 | 54.86 | 54.35 | 54.50 | 6,966 | -0.60(-1.09%) |
Dec 13, 2011 | 56.50 | 57.37 | 55.10 | 55.10 | 5,394 | -0.70(-1.25%) |
Dec 12, 2011 | 57.59 | 57.59 | 55.70 | 55.80 | 11,107 | -1.53(-2.67%) |
Dec 09, 2011 | 56.10 | 57.33 | 56.09 | 57.33 | 10,181 | +1.79(+3.22%) |
Dec 08, 2011 | 56.31 | 56.31 | 55.54 | 55.54 | 5,598 | -1.09(-1.92%) |
Dec 07, 2011 | 56.31 | 56.63 | 56.04 | 56.63 | 21,500 | +0.33(+0.59%) |
Dec 06, 2011 | 56.72 | 57.09 | 56.10 | 56.30 | 7,260 | +1.07(+1.94%) |
Dec 05, 2011 | 56.01 | 56.45 | 55.23 | 55.23 | 9,589 | -0.62(-1.11%) |
Dec 02, 2011 | 56.82 | 56.92 | 55.65 | 55.85 | 31,226 | -1.25(-2.19%) |
Dec 01, 2011 | 57.91 | 58.52 | 57.08 | 57.10 | 47,166 | +0.20(+0.35%) |
Nov 30, 2011 | 56.61 | 57.80 | 56.61 | 56.90 | 13,276 | +2.41(+4.42%) |
Nov 29, 2011 | 54.26 | 55.32 | 54.16 | 54.49 | 5,525 | +0.21(+0.39%) |
Nov 28, 2011 | 54.06 | 54.64 | 53.58 | 54.28 | 10,499 | +2.40(+4.63%) |
Nov 25, 2011 | 52.77 | 52.77 | 51.88 | 51.88 | 18,925 | +1.12(+2.21%) |
Nov 23, 2011 | 51.83 | 51.83 | 50.75 | 50.76 | 3,908 | -2.09(-3.95%) |
Nov 22, 2011 | 52.39 | 53.30 | 52.39 | 52.85 | 6,511 | +0.03(+0.06%) |
Nov 21, 2011 | 53.25 | 53.32 | 52.73 | 52.82 | 8,849 | -1.01(-1.88%) |
Nov 18, 2011 | 54.53 | 54.53 | 53.74 | 53.83 | 6,132 | -1.26(-2.29%) |
Nov 17, 2011 | 55.95 | 55.95 | 54.35 | 55.09 | 10,599 | -1.47(-2.60%) |
Nov 16, 2011 | 56.85 | 57.09 | 56.56 | 56.56 | 15,823 | -0.94(-1.63%) |
Nov 15, 2011 | 57.69 | 57.69 | 57.10 | 57.50 | 10,003 | -0.06(-0.10%) |
Nov 14, 2011 | 57.80 | 58.15 | 57.17 | 57.56 | 7,202 | -1.24(-2.11%) |
Nov 11, 2011 | 58.56 | 59.69 | 58.56 | 58.80 | 17,322 | +2.67(+4.76%) |
Nov 10, 2011 | 57.20 | 57.20 | 56.10 | 56.13 | 6,292 | +0.21(+0.38%) |
Nov 09, 2011 | 56.51 | 56.70 | 55.81 | 55.92 | 12,812 | -1.88(-3.25%) |
Nov 08, 2011 | 57.70 | 57.83 | 57.20 | 57.80 | 9,871 | +0.20(+0.35%) |
Nov 07, 2011 | 57.51 | 57.73 | 57.13 | 57.60 | 5,103 | +0.35(+0.61%) |
Nov 04, 2011 | 56.66 | 57.78 | 56.66 | 57.25 | 11,070 | -0.20(-0.35%) |
Nov 03, 2011 | 56.90 | 57.90 | 56.90 | 57.45 | 9,132 | +1.08(+1.92%) |
Nov 02, 2011 | 56.08 | 56.87 | 55.80 | 56.37 | 6,129 | +1.79(+3.28%) |
Nov 01, 2011 | 53.80 | 55.29 | 53.80 | 54.58 | 33,821 | -1.82(-3.23%) |
Oct 31, 2011 | 56.91 | 57.13 | 56.40 | 56.40 | 36,579 | -1.19(-2.07%) |
Oct 28, 2011 | 57.93 | 58.16 | 57.28 | 57.59 | 11,273 | -1.01(-1.72%) |
Oct 27, 2011 | 58.21 | 58.90 | 57.75 | 58.60 | 10,599 | +2.18(+3.86%) |
Oct 26, 2011 | 56.77 | 56.99 | 56.05 | 56.42 | 9,401 | -0.72(-1.26%) |
Oct 25, 2011 | 57.44 | 57.60 | 56.75 | 57.14 | 12,673 | +1.04(+1.85%) |
Oct 24, 2011 | 56.09 | 56.71 | 55.72 | 56.10 | 5,459 | +0.65(+1.17%) |
Oct 21, 2011 | 55.16 | 56.69 | 55.16 | 55.45 | 6,520 | +0.30(+0.54%) |
Oct 20, 2011 | 55.62 | 55.62 | 55.05 | 55.15 | 14,620 | +0.24(+0.44%) |
Oct 19, 2011 | 55.78 | 56.01 | 54.91 | 54.91 | 152,138 | -0.74(-1.33%) |
Oct 18, 2011 | 54.99 | 55.65 | 54.21 | 55.65 | 76,170 | +1.90(+3.53%) |
Oct 17, 2011 | 54.89 | 54.89 | 53.75 | 53.75 | 10,747 | -1.25(-2.27%) |
Oct 14, 2011 | 54.50 | 55.50 | 54.50 | 55.00 | 12,585 | +0.86(+1.59%) |
Oct 13, 2011 | 53.11 | 54.19 | 53.11 | 54.14 | 12,168 | +4.50(+9.07%) |
Oct 12, 2011 | 49.14 | 49.69 | 48.83 | 49.64 | 6,470 | +0.65(+1.33%) |
Oct 11, 2011 | 47.99 | 48.99 | 47.99 | 48.99 | 8,300 | +1.03(+2.15%) |
Oct 10, 2011 | 48.07 | 48.55 | 47.96 | 47.96 | 3,557 | +0.46(+0.97%) |
Oct 07, 2011 | 47.89 | 47.97 | 46.85 | 47.50 | 4,972 | +0.15(+0.32%) |
Oct 06, 2011 | 46.33 | 47.35 | 46.33 | 47.35 | 14,361 | +1.60(+3.50%) |
Oct 05, 2011 | 45.55 | 45.94 | 45.38 | 45.75 | 8,453 | +0.81(+1.80%) |
Oct 04, 2011 | 43.92 | 44.94 | 43.25 | 44.94 | 10,646 | -0.38(-0.84%) |
Oct 03, 2011 | 45.59 | 46.53 | 45.20 | 45.32 | 22,622 | -0.58(-1.26%) |
Sep 30, 2011 | 46.00 | 47.18 | 45.90 | 45.90 | 9,371 | -1.01(-2.15%) |
Sep 29, 2011 | 48.07 | 48.44 | 46.85 | 46.91 | 7,011 | -0.07(-0.15%) |
Sep 28, 2011 | 48.05 | 48.05 | 46.98 | 46.98 | 4,966 | -1.56(-3.21%) |
Sep 27, 2011 | 48.74 | 49.35 | 48.37 | 48.54 | 8,724 | +2.10(+4.52%) |
Sep 26, 2011 | 46.27 | 47.30 | 46.25 | 46.44 | 31,616 | +0.34(+0.74%) |
Sep 23, 2011 | 45.28 | 46.53 | 45.22 | 46.10 | 26,005 | +0.95(+2.10%) |
Sep 22, 2011 | 45.96 | 46.47 | 45.14 | 45.15 | 37,435 | -2.55(-5.35%) |
Sep 21, 2011 | 48.51 | 49.15 | 47.70 | 47.70 | 10,427 | -0.70(-1.45%) |
Sep 20, 2011 | 48.28 | 49.08 | 48.28 | 48.40 | 2,552 | +0.50(+1.04%) |
Sep 19, 2011 | 47.75 | 48.10 | 47.36 | 47.90 | 4,358 | -1.01(-2.07%) |
Sep 16, 2011 | 48.87 | 49.48 | 48.60 | 48.91 | 6,573 | -0.39(-0.79%) |
Sep 15, 2011 | 48.89 | 49.30 | 48.45 | 49.30 | 13,154 | +0.50(+1.02%) |
Sep 14, 2011 | 48.64 | 49.00 | 47.95 | 48.80 | 6,182 | +1.26(+2.65%) |
Sep 13, 2011 | 47.65 | 48.30 | 47.42 | 47.54 | 44,227 | -0.80(-1.65%) |
Sep 12, 2011 | 48.24 | 48.50 | 47.30 | 48.34 | 9,724 | -0.72(-1.47%) |
Sep 09, 2011 | 49.70 | 49.99 | 48.94 | 49.06 | 3,505 | -1.00(-2.00%) |
Sep 08, 2011 | 50.69 | 50.72 | 50.06 | 50.06 | 39,970 | -1.16(-2.26%) |
Sep 07, 2011 | 50.68 | 51.66 | 50.51 | 51.22 | 16,620 | +2.21(+4.51%) |
Sep 06, 2011 | 49.44 | 49.64 | 48.76 | 49.01 | 5,531 | -1.97(-3.86%) |
Sep 02, 2011 | 51.00 | 51.69 | 50.75 | 50.98 | 9,021 | -1.00(-1.92%) |
Sep 01, 2011 | 52.95 | 52.95 | 51.95 | 51.98 | 3,718 | +0.07(+0.13%) |
Aug 31, 2011 | 51.69 | 52.36 | 51.26 | 51.91 | 13,098 | +1.54(+3.06%) |
Aug 30, 2011 | 50.04 | 50.89 | 49.59 | 50.37 | 6,539 | +0.02(+0.04%) |
Aug 29, 2011 | 49.45 | 50.73 | 49.45 | 50.35 | 6,016 | +1.17(+2.38%) |
Aug 26, 2011 | 47.87 | 49.88 | 47.87 | 49.18 | 4,356 | +1.58(+3.32%) |
Aug 25, 2011 | 49.65 | 49.65 | 47.60 | 47.60 | 7,080 | -1.77(-3.59%) |
Aug 24, 2011 | 49.46 | 49.80 | 49.00 | 49.37 | 9,312 | +0.22(+0.45%) |
Aug 23, 2011 | 49.04 | 49.16 | 48.25 | 49.15 | 3,378 | +0.57(+1.17%) |
Aug 22, 2011 | 48.99 | 48.99 | 47.86 | 48.58 | 6,450 | +0.68(+1.42%) |
Aug 19, 2011 | 48.14 | 48.52 | 47.25 | 47.90 | 7,084 | -0.28(-0.58%) |
Aug 18, 2011 | 48.31 | 48.74 | 47.65 | 48.18 | 12,731 | -2.60(-5.12%) |
Aug 17, 2011 | 50.39 | 50.79 | 50.15 | 50.78 | 11,574 | +1.16(+2.34%) |
Aug 16, 2011 | 49.18 | 50.19 | 49.18 | 49.62 | 17,956 | +0.12(+0.24%) |
Aug 15, 2011 | 49.06 | 50.01 | 49.06 | 49.50 | 7,987 | +0.55(+1.12%) |
Aug 12, 2011 | 48.61 | 49.51 | 48.16 | 48.95 | 50,640 | +1.97(+4.19%) |
Aug 11, 2011 | 45.22 | 47.40 | 45.00 | 46.98 | 9,912 | +1.98(+4.40%) |
Aug 10, 2011 | 46.00 | 46.30 | 44.61 | 45.00 | 12,085 | -2.18(-4.62%) |
Aug 09, 2011 | 46.66 | 47.18 | 44.98 | 47.18 | 11,580 | +1.60(+3.51%) |
Aug 08, 2011 | 46.00 | 46.24 | 44.45 | 45.58 | 10,604 | -1.12(-2.40%) |
Aug 05, 2011 | 48.40 | 48.45 | 46.06 | 46.70 | 17,712 | -0.81(-1.70%) |
Aug 04, 2011 | 49.10 | 49.10 | 47.51 | 47.51 | 7,504 | -3.95(-7.68%) |
Aug 03, 2011 | 51.51 | 51.64 | 50.66 | 51.46 | 70,509 | -0.28(-0.54%) |
Aug 02, 2011 | 51.21 | 52.11 | 51.21 | 51.74 | 12,533 | -1.31(-2.47%) |
Aug 01, 2011 | 53.48 | 53.50 | 52.55 | 53.05 | 23,927 | -0.10(-0.19%) |
Jul 29, 2011 | 53.21 | 54.19 | 53.00 | 53.15 | 43,344 | -0.09(-0.17%) |
Jul 28, 2011 | 52.64 | 53.30 | 52.38 | 53.24 | 56,969 | +0.61(+1.16%) |
Jul 27, 2011 | 53.24 | 53.24 | 52.30 | 52.63 | 161,385 | -0.82(-1.53%) |
Jul 26, 2011 | 53.25 | 53.72 | 53.25 | 53.45 | 8,684 | +0.15(+0.28%) |
Jul 25, 2011 | 53.34 | 53.54 | 53.09 | 53.30 | 4,031 | -0.12(-0.22%) |
Jul 22, 2011 | 53.40 | 53.52 | 53.37 | 53.42 | 18,835 | -0.24(-0.45%) |
Jul 21, 2011 | 53.30 | 53.87 | 53.30 | 53.66 | 15,062 | +1.05(+2.00%) |
Jul 20, 2011 | 52.70 | 52.86 | 52.37 | 52.61 | 9,506 | +1.09(+2.12%) |
Jul 19, 2011 | 51.50 | 51.91 | 51.40 | 51.52 | 27,704 | +0.63(+1.24%) |
Jul 18, 2011 | 51.00 | 51.22 | 50.74 | 50.89 | 11,307 | -1.25(-2.40%) |
Jul 15, 2011 | 52.30 | 52.50 | 51.75 | 52.14 | 11,015 | -1.36(-2.54%) |
Jul 14, 2011 | 53.59 | 53.87 | 53.11 | 53.50 | 24,927 | +0.99(+1.89%) |
Jul 13, 2011 | 51.69 | 52.78 | 51.60 | 52.51 | 16,352 | +1.74(+3.43%) |
Jul 12, 2011 | 50.54 | 51.27 | 50.54 | 50.77 | 45,189 | -0.60(-1.17%) |
Jul 11, 2011 | 51.95 | 51.95 | 51.01 | 51.37 | 15,220 | -1.43(-2.71%) |
Jul 08, 2011 | 52.92 | 53.05 | 52.62 | 52.80 | 9,333 | +0.13(+0.25%) |
Jul 07, 2011 | 52.50 | 52.80 | 52.36 | 52.67 | 6,194 | +0.15(+0.29%) |
Jul 06, 2011 | 52.59 | 52.59 | 52.35 | 52.52 | 6,632 | -0.18(-0.34%) |
Jul 05, 2011 | 52.50 | 53.01 | 52.11 | 52.70 | 6,029 | +0.30(+0.57%) |
Jul 01, 2011 | 51.65 | 52.40 | 51.59 | 52.40 | 34,123 | +0.16(+0.31%) |
Jun 30, 2011 | 51.60 | 52.33 | 51.60 | 52.24 | 6,544 | +0.89(+1.73%) |
Jun 29, 2011 | 50.27 | 51.50 | 50.27 | 51.35 | 103,101 | +1.75(+3.53%) |
Jun 28, 2011 | 48.95 | 49.67 | 48.80 | 49.60 | 587,361 | +0.93(+1.91%) |
Jun 27, 2011 | 48.35 | 48.67 | 48.35 | 48.67 | 18,816 | +0.01(+0.02%) |
Jun 24, 2011 | 49.10 | 49.10 | 48.36 | 48.66 | 5,689 | +1.20(+2.53%) |
Jun 23, 2011 | 47.77 | 47.77 | 46.96 | 47.46 | 12,262 | -0.65(-1.35%) |
Jun 22, 2011 | 48.45 | 48.52 | 48.11 | 48.11 | 6,783 | -0.57(-1.17%) |
Jun 21, 2011 | 48.40 | 48.79 | 48.25 | 48.68 | 12,452 | +0.57(+1.18%) |
Jun 20, 2011 | 48.14 | 48.16 | 47.95 | 48.11 | 9,399 | -0.12(-0.25%) |
Jun 17, 2011 | 48.30 | 48.55 | 48.16 | 48.23 | 8,264 | +0.23(+0.48%) |
Jun 16, 2011 | 48.00 | 48.29 | 47.77 | 48.00 | 84,419 | -1.00(-2.04%) |
Jun 15, 2011 | 50.24 | 50.24 | 48.93 | 49.00 | 9,814 | -1.08(-2.16%) |
Jun 14, 2011 | 50.90 | 50.90 | 50.08 | 50.08 | 124,197 | +0.93(+1.89%) |
Jun 13, 2011 | 49.99 | 49.99 | 49.00 | 49.15 | 66,582 | +0.12(+0.24%) |
Jun 10, 2011 | 50.00 | 50.00 | 49.00 | 49.03 | 21,625 | -1.53(-3.03%) |
Jun 09, 2011 | 50.54 | 50.61 | 50.34 | 50.56 | 6,010 | +0.32(+0.64%) |
Jun 08, 2011 | 50.40 | 50.47 | 50.06 | 50.24 | 9,537 | -1.23(-2.39%) |
Jun 07, 2011 | 51.75 | 51.75 | 51.45 | 51.47 | 11,538 | -0.19(-0.37%) |
Jun 06, 2011 | 52.08 | 52.08 | 51.52 | 51.66 | 29,293 | -0.51(-0.98%) |
Jun 03, 2011 | 51.45 | 52.33 | 51.12 | 52.17 | 7,671 | +1.40(+2.76%) |
May 24, 2011 | 51.15 | 51.15 | 50.54 | 50.77 | 7,002 | +0.53(+1.05%) |
May 23, 2011 | 50.89 | 50.89 | 50.10 | 50.24 | 12,256 | -1.42(-2.75%) |
May 20, 2011 | 52.44 | 52.44 | 51.56 | 51.66 | 11,630 | -1.14(-2.16%) |
May 19, 2011 | 52.69 | 52.80 | 52.35 | 52.80 | 7,335 | +1.00(+1.93%) |
May 18, 2011 | 51.94 | 51.94 | 51.47 | 51.80 | 12,973 | -0.09(-0.17%) |
May 17, 2011 | 52.34 | 52.34 | 51.60 | 51.89 | 15,652 | -0.67(-1.27%) |
May 16, 2011 | 52.33 | 52.95 | 52.33 | 52.56 | 5,887 | -0.10(-0.19%) |
May 13, 2011 | 53.49 | 53.49 | 52.47 | 52.66 | 13,335 | +0.20(+0.38%) |
May 12, 2011 | 52.75 | 52.75 | 51.99 | 52.46 | 7,327 | -0.13(-0.25%) |
May 11, 2011 | 53.74 | 53.74 | 52.53 | 52.59 | 9,724 | -0.35(-0.66%) |
May 10, 2011 | 53.19 | 53.19 | 52.61 | 52.94 | 3,889 | +0.91(+1.75%) |
May 09, 2011 | 52.08 | 52.13 | 51.51 | 52.03 | 10,126 | +1.13(+2.22%) |
May 06, 2011 | 52.54 | 52.54 | 50.90 | 50.90 | 11,904 | -0.55(-1.07%) |
May 05, 2011 | 51.94 | 51.94 | 50.67 | 51.45 | 7,410 | -0.51(-0.98%) |
May 04, 2011 | 52.99 | 52.99 | 51.78 | 51.96 | 10,465 | -0.42(-0.80%) |
May 03, 2011 | 53.35 | 53.35 | 52.31 | 52.38 | 146,840 | -1.34(-2.49%) |