Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 53.21 | 53.21 | 51.88 | 52.26 | 578,529 | -0.41(-0.77%) |
Apr 27, 2012 | 52.43 | 52.92 | 52.28 | 52.67 | 209,003 | +0.57(+1.09%) |
Apr 26, 2012 | 52.09 | 52.20 | 51.72 | 52.10 | 323,677 | -0.06(-0.11%) |
Apr 25, 2012 | 52.44 | 52.50 | 51.67 | 52.16 | 257,829 | +0.14(+0.28%) |
Apr 24, 2012 | 51.93 | 52.26 | 51.78 | 52.01 | 135,187 | +0.11(+0.21%) |
Apr 23, 2012 | 51.90 | 52.12 | 51.48 | 51.90 | 399,830 | -1.23(-2.32%) |
Apr 20, 2012 | 53.34 | 53.37 | 52.95 | 53.14 | 175,682 | +0.00(+0.00%) |
Apr 19, 2012 | 53.19 | 53.38 | 52.62 | 53.14 | 262,208 | +0.58(+1.10%) |
Apr 18, 2012 | 52.52 | 52.70 | 52.35 | 52.56 | 189,609 | -0.27(-0.52%) |
Apr 17, 2012 | 52.55 | 53.00 | 52.42 | 52.83 | 138,005 | +0.52(+0.98%) |
Apr 16, 2012 | 52.92 | 52.98 | 52.04 | 52.32 | 194,955 | -0.39(-0.73%) |
Apr 13, 2012 | 52.97 | 53.14 | 52.38 | 52.70 | 210,386 | -0.78(-1.46%) |
Apr 12, 2012 | 52.91 | 53.86 | 52.62 | 53.48 | 293,217 | +1.06(+2.01%) |
Apr 11, 2012 | 52.52 | 52.72 | 52.28 | 52.43 | 208,410 | +0.23(+0.45%) |
Apr 10, 2012 | 52.80 | 52.81 | 51.90 | 52.20 | 292,557 | -0.88(-1.65%) |
Apr 09, 2012 | 52.71 | 53.28 | 52.69 | 53.07 | 117,169 | -0.39(-0.73%) |
Apr 05, 2012 | 53.24 | 53.65 | 53.06 | 53.46 | 123,732 | +0.09(+0.18%) |
Apr 04, 2012 | 53.38 | 53.54 | 52.93 | 53.37 | 340,746 | -0.75(-1.39%) |
Apr 03, 2012 | 54.13 | 54.34 | 53.69 | 54.12 | 319,576 | -0.28(-0.52%) |
Apr 02, 2012 | 53.72 | 54.74 | 53.44 | 54.41 | 371,380 | +0.54(+0.99%) |
Mar 30, 2012 | 54.06 | 54.25 | 53.66 | 53.87 | 208,380 | -0.19(-0.35%) |
Mar 29, 2012 | 53.58 | 54.12 | 53.17 | 54.06 | 328,044 | -0.60(-1.11%) |
Mar 28, 2012 | 55.17 | 55.31 | 54.30 | 54.66 | 269,352 | -1.03(-1.85%) |
Mar 27, 2012 | 56.22 | 56.23 | 55.60 | 55.69 | 304,571 | -0.49(-0.86%) |
Mar 26, 2012 | 55.95 | 56.46 | 55.84 | 56.18 | 503,749 | +1.03(+1.87%) |
Mar 23, 2012 | 54.84 | 55.43 | 54.54 | 55.15 | 188,273 | +0.44(+0.81%) |
Mar 22, 2012 | 54.86 | 54.86 | 54.30 | 54.71 | 259,808 | -0.59(-1.08%) |
Mar 21, 2012 | 55.07 | 55.44 | 54.71 | 55.30 | 258,688 | +0.15(+0.28%) |
Mar 20, 2012 | 55.16 | 55.50 | 54.80 | 55.15 | 627,153 | -3.18(-5.45%) |
Mar 19, 2012 | 58.05 | 58.41 | 57.97 | 58.33 | 395,198 | +0.98(+1.70%) |
Mar 16, 2012 | 57.37 | 57.53 | 57.05 | 57.35 | 219,056 | +0.58(+1.02%) |
Mar 15, 2012 | 56.63 | 56.86 | 56.38 | 56.77 | 155,028 | +0.17(+0.31%) |
Mar 14, 2012 | 56.95 | 57.31 | 56.24 | 56.60 | 363,015 | -1.32(-2.28%) |
Mar 13, 2012 | 57.32 | 58.02 | 57.18 | 57.91 | 276,141 | +1.18(+2.08%) |
Mar 12, 2012 | 57.09 | 57.16 | 56.52 | 56.74 | 265,774 | -0.50(-0.87%) |
Mar 09, 2012 | 57.47 | 57.47 | 57.05 | 57.24 | 248,295 | +0.25(+0.43%) |
Mar 08, 2012 | 57.00 | 57.14 | 56.60 | 56.99 | 236,099 | +0.68(+1.21%) |
Mar 07, 2012 | 56.31 | 56.57 | 55.92 | 56.31 | 247,867 | +1.13(+2.05%) |
Mar 06, 2012 | 55.07 | 55.33 | 54.83 | 55.18 | 283,009 | -0.94(-1.68%) |
Mar 05, 2012 | 56.19 | 56.31 | 55.74 | 56.12 | 303,172 | -0.83(-1.45%) |
Mar 02, 2012 | 56.75 | 57.23 | 56.71 | 56.95 | 324,807 | +0.43(+0.76%) |
Mar 01, 2012 | 56.45 | 56.74 | 56.13 | 56.52 | 315,752 | +0.38(+0.68%) |
Feb 29, 2012 | 56.46 | 56.73 | 55.84 | 56.14 | 482,610 | -0.34(-0.61%) |
Feb 28, 2012 | 56.15 | 56.64 | 55.81 | 56.48 | 346,028 | +1.08(+1.95%) |
Feb 27, 2012 | 54.92 | 55.68 | 54.90 | 55.40 | 451,918 | -0.61(-1.10%) |
Feb 24, 2012 | 55.74 | 56.39 | 55.74 | 56.01 | 370,078 | -0.52(-0.92%) |
Feb 23, 2012 | 56.22 | 56.79 | 55.90 | 56.53 | 222,933 | +0.25(+0.45%) |
Feb 22, 2012 | 55.93 | 56.44 | 55.91 | 56.28 | 276,462 | +0.90(+1.63%) |
Feb 21, 2012 | 55.99 | 56.05 | 55.19 | 55.38 | 776,635 | -4.42(-7.39%) |
Feb 17, 2012 | 59.90 | 60.13 | 59.59 | 59.80 | 167,498 | +0.58(+0.99%) |
Feb 16, 2012 | 58.68 | 59.30 | 58.56 | 59.21 | 126,235 | +0.22(+0.38%) |
Feb 15, 2012 | 59.28 | 59.46 | 58.80 | 58.99 | 143,222 | +0.39(+0.66%) |
Feb 14, 2012 | 58.60 | 58.84 | 58.37 | 58.60 | 140,235 | -0.49(-0.83%) |
Feb 13, 2012 | 59.32 | 59.35 | 58.93 | 59.09 | 191,789 | +0.14(+0.24%) |
Feb 10, 2012 | 58.41 | 58.95 | 58.15 | 58.95 | 354,419 | -0.70(-1.18%) |
Feb 09, 2012 | 59.73 | 59.89 | 59.33 | 59.65 | 310,428 | -1.14(-1.88%) |
Feb 08, 2012 | 60.27 | 60.88 | 60.16 | 60.80 | 217,877 | +1.26(+2.12%) |
Feb 07, 2012 | 59.86 | 60.22 | 59.42 | 59.53 | 682,512 | -0.56(-0.94%) |
Feb 06, 2012 | 59.84 | 60.41 | 59.68 | 60.10 | 373,313 | -1.81(-2.93%) |
Feb 03, 2012 | 62.02 | 62.12 | 61.64 | 61.91 | 339,231 | +0.70(+1.15%) |
Feb 02, 2012 | 61.44 | 62.06 | 61.16 | 61.21 | 313,574 | +0.24(+0.39%) |
Feb 01, 2012 | 60.68 | 61.54 | 60.68 | 60.97 | 377,664 | +1.44(+2.41%) |
Jan 31, 2012 | 60.01 | 60.16 | 59.36 | 59.53 | 440,193 | +0.47(+0.80%) |
Jan 30, 2012 | 58.79 | 59.21 | 58.32 | 59.06 | 227,054 | +0.22(+0.38%) |
Jan 27, 2012 | 58.60 | 58.95 | 58.50 | 58.84 | 230,069 | +0.97(+1.67%) |
Jan 26, 2012 | 58.65 | 58.85 | 57.73 | 57.87 | 175,270 | -0.71(-1.21%) |
Jan 25, 2012 | 58.11 | 58.64 | 57.63 | 58.58 | 192,067 | +0.68(+1.17%) |
Jan 24, 2012 | 57.90 | 58.08 | 57.64 | 57.90 | 148,037 | -0.42(-0.72%) |
Jan 23, 2012 | 57.97 | 58.69 | 57.97 | 58.33 | 113,728 | +0.18(+0.32%) |
Jan 20, 2012 | 57.66 | 58.17 | 57.44 | 58.14 | 188,465 | -0.25(-0.42%) |
Jan 19, 2012 | 58.76 | 58.76 | 58.14 | 58.39 | 152,887 | -0.64(-1.09%) |
Jan 18, 2012 | 58.00 | 59.06 | 57.87 | 59.03 | 311,306 | +1.27(+2.20%) |
Jan 17, 2012 | 57.70 | 58.03 | 57.48 | 57.76 | 183,135 | +1.21(+2.14%) |
Jan 13, 2012 | 56.36 | 56.55 | 56.01 | 56.55 | 206,923 | -0.03(-0.05%) |
Jan 12, 2012 | 56.84 | 57.14 | 56.36 | 56.58 | 282,545 | -0.74(-1.29%) |
Jan 11, 2012 | 57.39 | 57.47 | 56.98 | 57.32 | 159,278 | -0.29(-0.50%) |
Jan 10, 2012 | 57.97 | 58.17 | 57.45 | 57.61 | 465,765 | +0.24(+0.42%) |
Jan 09, 2012 | 56.85 | 57.50 | 56.85 | 57.36 | 499,212 | +1.13(+2.02%) |
Jan 06, 2012 | 56.79 | 56.81 | 56.18 | 56.23 | 410,088 | -1.00(-1.75%) |
Jan 05, 2012 | 56.50 | 57.75 | 56.26 | 57.23 | 849,274 | +2.77(+5.10%) |
Jan 04, 2012 | 54.13 | 54.57 | 53.92 | 54.46 | 555,956 | +2.40(+4.62%) |
Dec 30, 2011 | 52.13 | 52.43 | 52.00 | 52.05 | 144,186 | -0.12(-0.24%) |
Dec 29, 2011 | 52.16 | 52.38 | 51.97 | 52.18 | 194,632 | -0.17(-0.32%) |
Dec 28, 2011 | 52.52 | 52.71 | 52.19 | 52.34 | 200,412 | -0.24(-0.46%) |
Dec 27, 2011 | 52.75 | 52.90 | 52.52 | 52.59 | 113,351 | -0.33(-0.62%) |
Dec 23, 2011 | 52.60 | 52.92 | 52.55 | 52.91 | 168,338 | +0.95(+1.83%) |
Dec 21, 2011 | 51.88 | 52.06 | 51.55 | 51.96 | 315,802 | +0.49(+0.95%) |
Dec 20, 2011 | 51.41 | 51.83 | 51.32 | 51.47 | 650,369 | +1.37(+2.74%) |
Dec 19, 2011 | 50.78 | 50.92 | 50.02 | 50.10 | 250,045 | -0.39(-0.77%) |
Dec 16, 2011 | 50.54 | 50.88 | 50.08 | 50.49 | 507,256 | +0.34(+0.68%) |
Dec 15, 2011 | 50.39 | 50.62 | 49.95 | 50.14 | 400,613 | +0.03(+0.06%) |
Dec 14, 2011 | 50.15 | 50.63 | 49.67 | 50.12 | 533,432 | -0.11(-0.22%) |
Dec 13, 2011 | 50.67 | 51.28 | 49.87 | 50.22 | 322,609 | -0.22(-0.44%) |
Dec 12, 2011 | 50.67 | 50.84 | 49.90 | 50.45 | 361,356 | -1.06(-2.06%) |
Dec 09, 2011 | 51.04 | 51.86 | 51.04 | 51.51 | 387,107 | +0.86(+1.69%) |
Dec 08, 2011 | 51.38 | 51.80 | 50.48 | 50.65 | 302,480 | -1.28(-2.46%) |
Dec 07, 2011 | 51.60 | 52.12 | 51.41 | 51.93 | 395,602 | -0.07(-0.13%) |
Dec 06, 2011 | 52.15 | 52.34 | 51.92 | 52.00 | 381,588 | -0.75(-1.42%) |
Dec 05, 2011 | 52.52 | 53.08 | 52.29 | 52.75 | 250,493 | +0.45(+0.85%) |
Dec 02, 2011 | 52.73 | 52.82 | 52.17 | 52.30 | 290,111 | +0.03(+0.07%) |
Dec 01, 2011 | 52.24 | 52.40 | 51.68 | 52.27 | 406,815 | -0.43(-0.82%) |
Nov 30, 2011 | 51.69 | 52.80 | 51.69 | 52.70 | 546,905 | +2.16(+4.27%) |
Nov 29, 2011 | 50.95 | 51.19 | 50.46 | 50.54 | 503,575 | -0.87(-1.69%) |
Nov 28, 2011 | 51.28 | 51.68 | 50.83 | 51.40 | 288,371 | +0.81(+1.61%) |
Nov 25, 2011 | 50.40 | 50.94 | 50.29 | 50.59 | 156,037 | +0.15(+0.29%) |
Nov 23, 2011 | 50.78 | 50.95 | 50.36 | 50.44 | 504,897 | -0.35(-0.68%) |
Nov 22, 2011 | 50.93 | 51.29 | 50.64 | 50.79 | 353,824 | +0.21(+0.41%) |
Nov 21, 2011 | 50.47 | 50.88 | 49.95 | 50.58 | 380,046 | +0.13(+0.27%) |
Nov 18, 2011 | 50.71 | 50.89 | 50.28 | 50.45 | 205,030 | +0.30(+0.60%) |
Nov 17, 2011 | 50.85 | 51.32 | 49.85 | 50.14 | 340,613 | -0.41(-0.80%) |
Nov 16, 2011 | 51.06 | 51.54 | 50.46 | 50.55 | 397,226 | -2.04(-3.88%) |
Nov 15, 2011 | 52.47 | 52.75 | 52.04 | 52.59 | 454,778 | -0.09(-0.17%) |
Nov 14, 2011 | 53.16 | 53.16 | 52.03 | 52.68 | 308,896 | -0.08(-0.15%) |
Nov 11, 2011 | 53.03 | 53.26 | 52.09 | 52.76 | 496,723 | +1.14(+2.21%) |
Nov 10, 2011 | 51.77 | 51.88 | 51.02 | 51.62 | 361,808 | +1.50(+3.00%) |
Nov 09, 2011 | 50.92 | 51.06 | 49.86 | 50.12 | 406,484 | -2.28(-4.36%) |
Nov 08, 2011 | 52.51 | 52.51 | 51.89 | 52.40 | 512,881 | +0.55(+1.05%) |
Nov 07, 2011 | 50.74 | 51.93 | 50.71 | 51.86 | 755,838 | +1.49(+2.96%) |
Nov 04, 2011 | 49.73 | 50.44 | 49.62 | 50.37 | 601,482 | +2.30(+4.78%) |
Nov 03, 2011 | 47.66 | 48.26 | 47.17 | 48.07 | 360,627 | +0.08(+0.18%) |
Nov 02, 2011 | 47.58 | 48.08 | 47.19 | 47.98 | 438,512 | +1.86(+4.03%) |
Nov 01, 2011 | 46.31 | 46.47 | 45.25 | 46.13 | 569,571 | -0.65(-1.39%) |
Oct 31, 2011 | 47.40 | 47.53 | 46.70 | 46.78 | 218,769 | -1.34(-2.79%) |
Oct 28, 2011 | 48.03 | 48.77 | 47.86 | 48.12 | 461,928 | -2.05(-4.09%) |
Oct 27, 2011 | 48.73 | 50.49 | 48.73 | 50.17 | 672,622 | +2.05(+4.26%) |
Oct 26, 2011 | 47.82 | 48.19 | 47.21 | 48.12 | 403,983 | +1.52(+3.25%) |
Oct 25, 2011 | 47.28 | 47.35 | 46.43 | 46.60 | 343,628 | -0.66(-1.39%) |
Oct 24, 2011 | 46.77 | 47.32 | 46.58 | 47.26 | 390,813 | +1.23(+2.68%) |
Oct 21, 2011 | 45.81 | 46.35 | 45.74 | 46.03 | 207,185 | +0.72(+1.60%) |
Oct 20, 2011 | 45.46 | 45.80 | 44.65 | 45.30 | 260,260 | -0.36(-0.79%) |
Oct 19, 2011 | 46.39 | 46.58 | 45.66 | 45.67 | 267,060 | -1.11(-2.37%) |
Oct 18, 2011 | 45.59 | 46.79 | 45.17 | 46.78 | 331,207 | +1.22(+2.69%) |
Oct 17, 2011 | 45.79 | 46.33 | 45.45 | 45.55 | 349,866 | -1.44(-3.07%) |
Oct 14, 2011 | 46.39 | 47.10 | 46.32 | 46.99 | 434,760 | +1.20(+2.63%) |
Oct 13, 2011 | 45.52 | 46.02 | 45.13 | 45.79 | 559,595 | -0.72(-1.54%) |
Oct 12, 2011 | 46.18 | 46.98 | 45.79 | 46.51 | 385,436 | +1.03(+2.27%) |
Oct 11, 2011 | 45.18 | 45.92 | 44.89 | 45.48 | 556,566 | -0.81(-1.75%) |
Oct 10, 2011 | 45.93 | 46.59 | 45.75 | 46.28 | 684,831 | -0.93(-1.96%) |
Oct 07, 2011 | 47.90 | 48.07 | 47.14 | 47.21 | 372,082 | -1.75(-3.57%) |
Oct 06, 2011 | 48.59 | 49.11 | 48.59 | 48.96 | 360,036 | -0.30(-0.61%) |
Oct 05, 2011 | 48.56 | 49.38 | 48.14 | 49.26 | 663,677 | +0.49(+1.01%) |
Oct 04, 2011 | 47.53 | 48.92 | 46.38 | 48.77 | 615,167 | +1.31(+2.76%) |
Oct 03, 2011 | 48.46 | 48.80 | 47.32 | 47.46 | 844,796 | -0.01(-0.01%) |
Sep 30, 2011 | 48.26 | 48.46 | 47.39 | 47.47 | 453,061 | -0.96(-1.98%) |
Sep 29, 2011 | 48.35 | 48.87 | 48.00 | 48.43 | 522,780 | +0.94(+1.98%) |
Sep 28, 2011 | 48.27 | 48.59 | 47.38 | 47.49 | 318,066 | -0.87(-1.80%) |
Sep 27, 2011 | 48.19 | 49.05 | 48.14 | 48.36 | 592,079 | +1.50(+3.19%) |
Sep 26, 2011 | 46.02 | 46.95 | 45.62 | 46.86 | 371,630 | +0.60(+1.30%) |
Sep 23, 2011 | 45.71 | 46.90 | 45.29 | 46.27 | 576,461 | +2.28(+5.18%) |
Sep 22, 2011 | 44.70 | 44.94 | 43.60 | 43.99 | 593,058 | -2.34(-5.06%) |
Sep 21, 2011 | 48.07 | 48.13 | 46.28 | 46.33 | 412,005 | -2.02(-4.18%) |
Sep 20, 2011 | 48.83 | 49.20 | 48.30 | 48.35 | 396,793 | -0.15(-0.31%) |
Sep 19, 2011 | 47.67 | 48.78 | 47.65 | 48.50 | 512,800 | +0.33(+0.68%) |
Sep 16, 2011 | 48.10 | 48.57 | 47.96 | 48.17 | 253,389 | +0.31(+0.64%) |
Sep 15, 2011 | 47.83 | 48.00 | 47.29 | 47.87 | 192,794 | +0.51(+1.08%) |
Sep 14, 2011 | 46.87 | 47.66 | 46.16 | 47.36 | 366,234 | +0.99(+2.14%) |
Sep 13, 2011 | 46.42 | 46.58 | 45.99 | 46.36 | 244,063 | +0.08(+0.18%) |
Sep 12, 2011 | 45.84 | 46.46 | 45.41 | 46.28 | 303,760 | -0.24(-0.52%) |
Sep 09, 2011 | 47.19 | 47.35 | 46.14 | 46.52 | 430,647 | -1.24(-2.59%) |
Sep 08, 2011 | 47.92 | 48.65 | 47.68 | 47.76 | 394,597 | -1.22(-2.49%) |
Sep 07, 2011 | 48.84 | 49.23 | 48.50 | 48.98 | 490,499 | +1.51(+3.18%) |
Sep 06, 2011 | 46.54 | 47.51 | 46.41 | 47.47 | 431,171 | +0.92(+1.98%) |
Sep 02, 2011 | 46.56 | 46.96 | 46.28 | 46.55 | 270,785 | -0.93(-1.95%) |
Sep 01, 2011 | 47.57 | 48.11 | 47.41 | 47.48 | 452,703 | -0.56(-1.16%) |
Aug 31, 2011 | 48.05 | 48.46 | 47.71 | 48.03 | 188,554 | +0.64(+1.36%) |
Aug 30, 2011 | 47.05 | 47.73 | 46.94 | 47.39 | 227,819 | -0.18(-0.37%) |
Aug 29, 2011 | 46.79 | 47.59 | 46.68 | 47.57 | 481,457 | +3.11(+6.99%) |
Aug 26, 2011 | 43.55 | 44.46 | 42.98 | 44.46 | 243,657 | +0.47(+1.06%) |
Aug 25, 2011 | 44.85 | 44.99 | 43.45 | 43.99 | 266,192 | -0.41(-0.93%) |
Aug 24, 2011 | 44.14 | 44.61 | 43.73 | 44.41 | 220,111 | -0.00(-0.01%) |
Aug 23, 2011 | 43.39 | 44.43 | 43.01 | 44.41 | 623,776 | +3.20(+7.76%) |
Aug 22, 2011 | 41.84 | 41.94 | 40.95 | 41.21 | 196,973 | +0.05(+0.13%) |
Aug 19, 2011 | 40.56 | 41.60 | 40.53 | 41.16 | 444,124 | -0.24(-0.58%) |
Aug 18, 2011 | 41.53 | 41.72 | 40.68 | 41.40 | 447,795 | -1.34(-3.14%) |
Aug 17, 2011 | 42.73 | 43.17 | 42.59 | 42.74 | 264,346 | +0.11(+0.26%) |
Aug 16, 2011 | 42.40 | 43.08 | 42.23 | 42.63 | 318,129 | -0.33(-0.76%) |
Aug 15, 2011 | 42.57 | 42.95 | 42.51 | 42.95 | 276,839 | +1.45(+3.50%) |
Aug 12, 2011 | 41.68 | 42.17 | 41.40 | 41.50 | 584,716 | -0.78(-1.83%) |
Aug 11, 2011 | 40.78 | 42.48 | 40.62 | 42.28 | 733,933 | +1.71(+4.21%) |
Aug 10, 2011 | 40.82 | 41.84 | 40.22 | 40.57 | 1,033,392 | -2.43(-5.65%) |
Aug 09, 2011 | 42.56 | 43.10 | 40.64 | 43.00 | 1,199,962 | +1.53(+3.69%) |
Aug 08, 2011 | 42.56 | 43.37 | 41.28 | 41.47 | 820,299 | -2.52(-5.72%) |
Aug 05, 2011 | 44.59 | 45.83 | 42.74 | 43.98 | 1,019,262 | -0.60(-1.36%) |
Aug 04, 2011 | 45.50 | 45.61 | 44.58 | 44.59 | 599,818 | -2.12(-4.54%) |
Aug 03, 2011 | 46.71 | 46.80 | 45.79 | 46.71 | 263,108 | -0.19(-0.41%) |
Aug 02, 2011 | 47.60 | 47.74 | 46.90 | 46.90 | 302,650 | -1.13(-2.35%) |
Aug 01, 2011 | 49.06 | 49.06 | 47.69 | 48.02 | 608,717 | -0.25(-0.52%) |
Jul 29, 2011 | 47.66 | 48.46 | 47.57 | 48.27 | 193,757 | +0.14(+0.29%) |
Jul 28, 2011 | 48.41 | 48.53 | 47.99 | 48.13 | 188,301 | +0.25(+0.52%) |
Jul 27, 2011 | 48.49 | 48.53 | 47.75 | 47.88 | 238,807 | -0.69(-1.43%) |
Jul 26, 2011 | 48.51 | 48.66 | 48.29 | 48.57 | 200,858 | +0.47(+0.98%) |
Jul 25, 2011 | 47.94 | 48.30 | 47.82 | 48.10 | 156,270 | -0.39(-0.79%) |
Jul 22, 2011 | 48.48 | 48.51 | 48.32 | 48.49 | 172,541 | +0.27(+0.56%) |
Jul 21, 2011 | 47.75 | 48.46 | 47.75 | 48.22 | 308,038 | +0.66(+1.39%) |
Jul 20, 2011 | 47.74 | 48.02 | 47.46 | 47.56 | 286,888 | -0.23(-0.48%) |
Jul 19, 2011 | 47.71 | 47.78 | 47.18 | 47.78 | 347,150 | +0.87(+1.86%) |
Jul 18, 2011 | 47.43 | 47.51 | 46.77 | 46.91 | 528,580 | -0.83(-1.74%) |
Jul 15, 2011 | 47.88 | 47.97 | 47.48 | 47.74 | 179,783 | +0.10(+0.21%) |
Jul 14, 2011 | 48.09 | 48.23 | 47.49 | 47.64 | 260,827 | -0.29(-0.60%) |
Jul 13, 2011 | 48.08 | 48.35 | 47.78 | 47.93 | 242,488 | +0.58(+1.21%) |
Jul 12, 2011 | 47.60 | 47.90 | 47.34 | 47.35 | 339,620 | -0.64(-1.34%) |
Jul 11, 2011 | 48.68 | 48.84 | 47.91 | 47.99 | 515,039 | -1.19(-2.43%) |
Jul 08, 2011 | 49.23 | 49.34 | 48.76 | 49.19 | 271,453 | -0.33(-0.66%) |
Jul 07, 2011 | 49.56 | 49.66 | 49.22 | 49.52 | 230,317 | +0.50(+1.01%) |
Jul 06, 2011 | 49.38 | 49.38 | 48.76 | 49.02 | 318,751 | -0.39(-0.80%) |
Jul 05, 2011 | 49.63 | 49.79 | 49.28 | 49.41 | 326,592 | -0.53(-1.05%) |
Jul 01, 2011 | 49.34 | 50.05 | 49.12 | 49.94 | 210,114 | +0.48(+0.98%) |
Jun 30, 2011 | 49.16 | 49.47 | 49.12 | 49.46 | 200,400 | +0.47(+0.96%) |
Jun 29, 2011 | 48.87 | 49.22 | 48.64 | 48.99 | 368,237 | -0.07(-0.14%) |
Jun 28, 2011 | 48.66 | 49.10 | 48.55 | 49.06 | 528,135 | +1.09(+2.27%) |
Jun 27, 2011 | 47.51 | 48.11 | 47.39 | 47.97 | 631,464 | +1.22(+2.62%) |
Jun 24, 2011 | 46.88 | 47.04 | 46.35 | 46.75 | 530,184 | +0.78(+1.70%) |
Jun 23, 2011 | 45.43 | 45.97 | 44.95 | 45.97 | 402,758 | +0.38(+0.83%) |
Jun 22, 2011 | 45.70 | 46.02 | 45.39 | 45.59 | 549,317 | -0.12(-0.26%) |
Jun 21, 2011 | 45.69 | 45.79 | 45.34 | 45.70 | 616,269 | +0.47(+1.03%) |
Jun 20, 2011 | 45.10 | 45.29 | 45.07 | 45.24 | 279,325 | -0.31(-0.69%) |
Jun 17, 2011 | 45.77 | 45.82 | 45.45 | 45.55 | 316,054 | -0.25(-0.55%) |
Jun 16, 2011 | 45.82 | 46.06 | 45.45 | 45.80 | 268,268 | -0.11(-0.24%) |
Jun 15, 2011 | 46.33 | 46.54 | 45.58 | 45.91 | 472,771 | -1.40(-2.97%) |
Jun 14, 2011 | 47.16 | 47.52 | 47.16 | 47.32 | 457,692 | +0.67(+1.43%) |
Jun 13, 2011 | 47.07 | 47.08 | 46.32 | 46.65 | 271,632 | -0.09(-0.19%) |
Jun 10, 2011 | 46.97 | 47.20 | 46.63 | 46.74 | 266,082 | -0.74(-1.56%) |
Jun 09, 2011 | 47.55 | 47.58 | 47.18 | 47.48 | 344,170 | +0.47(+1.01%) |
Jun 08, 2011 | 47.10 | 47.40 | 46.99 | 47.00 | 412,983 | +0.13(+0.29%) |
Jun 07, 2011 | 46.92 | 47.19 | 46.81 | 46.87 | 470,353 | -0.00(-0.01%) |
Jun 06, 2011 | 47.13 | 47.37 | 46.86 | 46.87 | 386,529 | -0.44(-0.93%) |
Jun 03, 2011 | 46.89 | 47.50 | 46.81 | 47.31 | 419,866 | +1.81(+3.98%) |
May 24, 2011 | 45.60 | 45.78 | 45.39 | 45.50 | 276,511 | -0.13(-0.29%) |
May 23, 2011 | 45.65 | 45.75 | 45.29 | 45.64 | 477,829 | -0.81(-1.75%) |
May 20, 2011 | 46.48 | 46.64 | 46.03 | 46.45 | 210,360 | -0.32(-0.67%) |
May 19, 2011 | 46.71 | 46.82 | 46.35 | 46.77 | 417,454 | +0.21(+0.45%) |
May 18, 2011 | 46.17 | 46.66 | 46.09 | 46.55 | 284,528 | +0.38(+0.83%) |
May 17, 2011 | 46.10 | 46.41 | 46.03 | 46.17 | 1,074,523 | -0.32(-0.70%) |
May 16, 2011 | 46.32 | 46.88 | 46.23 | 46.50 | 451,665 | -0.05(-0.10%) |
May 13, 2011 | 46.75 | 46.87 | 46.12 | 46.55 | 571,967 | -0.40(-0.84%) |
May 12, 2011 | 46.40 | 47.35 | 46.18 | 46.94 | 473,900 | +0.46(+0.99%) |
May 11, 2011 | 46.96 | 46.99 | 46.09 | 46.48 | 767,791 | -0.85(-1.81%) |
May 10, 2011 | 46.72 | 47.34 | 46.64 | 47.34 | 290,062 | +0.64(+1.38%) |
May 09, 2011 | 46.46 | 46.85 | 46.40 | 46.69 | 347,296 | +0.33(+0.72%) |
May 06, 2011 | 46.58 | 46.91 | 45.96 | 46.36 | 423,970 | +0.52(+1.14%) |
May 05, 2011 | 46.09 | 46.25 | 45.51 | 45.84 | 562,702 | -0.47(-1.02%) |
May 04, 2011 | 46.66 | 46.80 | 46.13 | 46.31 | 673,913 | -0.71(-1.50%) |
May 03, 2011 | 47.13 | 47.41 | 46.85 | 47.02 | 589,687 | -0.68(-1.43%) |