Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 52.73 | 53.61 | 52.21 | 53.19 | 518,178 | -0.04(-0.08%) |
Apr 27, 2012 | 53.15 | 53.31 | 52.75 | 53.23 | 485,126 | +0.55(+1.04%) |
Apr 26, 2012 | 52.17 | 53.13 | 52.17 | 52.68 | 440,600 | +0.39(+0.74%) |
Apr 25, 2012 | 51.16 | 52.49 | 50.90 | 52.29 | 620,021 | +1.43(+2.82%) |
Apr 24, 2012 | 50.85 | 51.36 | 50.51 | 50.86 | 466,018 | +0.14(+0.27%) |
Apr 23, 2012 | 51.28 | 51.28 | 49.79 | 50.72 | 741,456 | -1.02(-1.97%) |
Apr 20, 2012 | 52.11 | 52.66 | 51.51 | 51.74 | 395,582 | -0.33(-0.64%) |
Apr 19, 2012 | 52.31 | 52.91 | 51.68 | 52.08 | 343,536 | +0.06(+0.12%) |
Apr 18, 2012 | 52.09 | 52.32 | 51.54 | 52.02 | 509,936 | -0.15(-0.28%) |
Apr 17, 2012 | 51.69 | 52.94 | 51.19 | 52.16 | 957,598 | +0.30(+0.58%) |
Apr 16, 2012 | 54.08 | 54.84 | 51.63 | 51.86 | 1,011,795 | -3.01(-5.49%) |
Apr 13, 2012 | 54.19 | 55.20 | 53.65 | 54.88 | 655,466 | +0.21(+0.38%) |
Apr 12, 2012 | 53.32 | 55.04 | 53.00 | 54.67 | 538,402 | +1.31(+2.46%) |
Apr 11, 2012 | 54.37 | 54.68 | 53.22 | 53.36 | 466,430 | -0.82(-1.51%) |
Apr 10, 2012 | 52.60 | 54.35 | 52.38 | 54.17 | 781,538 | +1.61(+3.05%) |
Apr 09, 2012 | 52.71 | 53.72 | 52.55 | 52.57 | 422,968 | -0.21(-0.39%) |
Apr 05, 2012 | 54.08 | 54.27 | 52.42 | 52.77 | 1,005,136 | -1.21(-2.24%) |
Apr 04, 2012 | 56.08 | 56.36 | 53.74 | 53.98 | 1,246,010 | -3.08(-5.40%) |
Apr 03, 2012 | 57.77 | 57.93 | 56.63 | 57.06 | 882,805 | -0.71(-1.23%) |
Apr 02, 2012 | 55.66 | 57.80 | 55.50 | 57.78 | 815,466 | +1.92(+3.43%) |
Mar 30, 2012 | 55.29 | 55.92 | 54.67 | 55.86 | 431,288 | +0.74(+1.34%) |
Mar 29, 2012 | 54.89 | 55.15 | 54.21 | 55.12 | 711,885 | -0.33(-0.60%) |
Mar 28, 2012 | 55.22 | 55.65 | 54.96 | 55.46 | 686,924 | +0.04(+0.08%) |
Mar 27, 2012 | 55.37 | 55.78 | 54.85 | 55.41 | 589,997 | +0.17(+0.31%) |
Mar 26, 2012 | 55.26 | 55.39 | 54.74 | 55.24 | 484,686 | +0.57(+1.03%) |
Mar 23, 2012 | 54.55 | 55.51 | 54.21 | 54.68 | 690,184 | +0.55(+1.01%) |
Mar 22, 2012 | 54.15 | 54.60 | 53.80 | 54.13 | 615,092 | -0.66(-1.20%) |
Mar 21, 2012 | 55.35 | 56.06 | 54.65 | 54.79 | 684,903 | +0.32(+0.58%) |
Mar 20, 2012 | 53.10 | 54.72 | 52.76 | 54.47 | 677,798 | +0.51(+0.95%) |
Mar 19, 2012 | 54.50 | 55.23 | 53.93 | 53.96 | 712,385 | -0.49(-0.90%) |
Mar 16, 2012 | 54.84 | 55.29 | 54.06 | 54.45 | 1,506,403 | -0.57(-1.04%) |
Mar 15, 2012 | 55.80 | 56.06 | 54.65 | 55.02 | 985,442 | -0.83(-1.49%) |
Mar 14, 2012 | 56.46 | 56.68 | 55.64 | 55.85 | 1,205,237 | -1.22(-2.15%) |
Mar 13, 2012 | 56.48 | 57.73 | 56.48 | 57.08 | 649,706 | +0.51(+0.89%) |
Mar 12, 2012 | 56.97 | 57.26 | 56.49 | 56.57 | 404,417 | -0.79(-1.37%) |
Mar 09, 2012 | 57.55 | 57.90 | 56.66 | 57.36 | 429,704 | -0.04(-0.07%) |
Mar 08, 2012 | 57.72 | 57.79 | 56.69 | 57.40 | 409,907 | +0.24(+0.42%) |
Mar 07, 2012 | 56.74 | 57.66 | 56.07 | 57.16 | 526,461 | +0.36(+0.63%) |
Mar 06, 2012 | 56.88 | 56.95 | 55.10 | 56.80 | 1,079,558 | -1.27(-2.18%) |
Mar 05, 2012 | 59.28 | 59.28 | 57.78 | 58.07 | 668,055 | -1.55(-2.60%) |
Mar 02, 2012 | 59.74 | 60.30 | 59.10 | 59.62 | 520,149 | -0.40(-0.67%) |
Mar 01, 2012 | 59.67 | 60.63 | 59.03 | 60.02 | 561,267 | +0.54(+0.91%) |
Feb 29, 2012 | 61.77 | 62.07 | 59.18 | 59.48 | 1,135,921 | -2.46(-3.97%) |
Feb 28, 2012 | 61.26 | 62.15 | 60.93 | 61.94 | 382,871 | +1.01(+1.66%) |
Feb 27, 2012 | 61.23 | 61.60 | 60.53 | 60.93 | 340,953 | -0.39(-0.63%) |
Feb 24, 2012 | 61.61 | 62.23 | 60.82 | 61.31 | 475,412 | -0.29(-0.47%) |
Feb 23, 2012 | 61.47 | 62.05 | 60.95 | 61.61 | 780,779 | +0.38(+0.62%) |
Feb 22, 2012 | 60.31 | 61.61 | 59.88 | 61.23 | 857,135 | +0.79(+1.30%) |
Feb 21, 2012 | 60.26 | 61.34 | 59.95 | 60.44 | 1,036,507 | +0.67(+1.12%) |
Feb 17, 2012 | 61.60 | 61.77 | 59.23 | 59.77 | 699,633 | -1.57(-2.56%) |
Feb 16, 2012 | 59.19 | 61.63 | 58.70 | 61.34 | 778,809 | +1.65(+2.77%) |
Feb 15, 2012 | 60.69 | 60.98 | 59.57 | 59.69 | 540,945 | -0.03(-0.06%) |
Feb 14, 2012 | 60.49 | 60.99 | 59.46 | 59.72 | 886,516 | -0.93(-1.54%) |
Feb 13, 2012 | 60.38 | 60.89 | 59.95 | 60.66 | 493,436 | +0.37(+0.61%) |
Feb 10, 2012 | 59.78 | 60.34 | 58.93 | 60.29 | 867,253 | +0.09(+0.15%) |
Feb 09, 2012 | 61.07 | 61.54 | 60.17 | 60.20 | 605,785 | -0.59(-0.97%) |
Feb 08, 2012 | 62.04 | 62.27 | 60.26 | 60.78 | 804,436 | -1.08(-1.74%) |
Feb 07, 2012 | 62.76 | 62.76 | 61.59 | 61.86 | 790,496 | -0.68(-1.08%) |
Feb 06, 2012 | 62.77 | 63.29 | 62.09 | 62.54 | 728,857 | -0.40(-0.64%) |
Feb 03, 2012 | 65.83 | 65.83 | 62.64 | 62.94 | 1,382,615 | -2.69(-4.10%) |
Feb 02, 2012 | 66.16 | 67.08 | 65.11 | 65.63 | 861,392 | -0.61(-0.92%) |
Feb 01, 2012 | 65.97 | 66.59 | 65.36 | 66.24 | 988,285 | +1.04(+1.60%) |
Jan 31, 2012 | 66.18 | 66.73 | 64.04 | 65.19 | 1,870,132 | -0.14(-0.21%) |
Jan 30, 2012 | 64.02 | 65.86 | 63.75 | 65.33 | 923,511 | +0.74(+1.14%) |
Jan 27, 2012 | 63.49 | 64.71 | 63.00 | 64.59 | 676,669 | +1.20(+1.89%) |
Jan 26, 2012 | 62.03 | 65.89 | 62.03 | 63.40 | 1,748,997 | +1.91(+3.11%) |
Jan 25, 2012 | 57.91 | 61.55 | 57.56 | 61.49 | 1,425,469 | +3.39(+5.84%) |
Jan 24, 2012 | 58.08 | 58.29 | 57.55 | 58.09 | 431,182 | -0.20(-0.34%) |
Jan 23, 2012 | 58.24 | 58.75 | 58.07 | 58.29 | 764,433 | +0.47(+0.81%) |
Jan 20, 2012 | 57.95 | 58.67 | 57.20 | 57.82 | 911,920 | -0.16(-0.28%) |
Jan 19, 2012 | 58.63 | 58.65 | 57.42 | 57.98 | 633,817 | -0.59(-1.01%) |
Jan 18, 2012 | 58.39 | 58.81 | 58.06 | 58.57 | 507,614 | +0.11(+0.19%) |
Jan 17, 2012 | 59.05 | 59.38 | 57.87 | 58.46 | 724,164 | +0.29(+0.50%) |
Jan 13, 2012 | 58.24 | 58.65 | 57.31 | 58.17 | 935,062 | -0.29(-0.50%) |
Jan 12, 2012 | 59.41 | 59.91 | 58.25 | 58.46 | 921,053 | -0.32(-0.54%) |
Jan 11, 2012 | 58.33 | 59.18 | 58.07 | 58.78 | 3,181,847 | -1.96(-3.23%) |
Jan 10, 2012 | 61.58 | 62.19 | 60.65 | 60.74 | 632,684 | +0.50(+0.82%) |
Jan 09, 2012 | 60.09 | 60.47 | 59.58 | 60.24 | 470,283 | +0.66(+1.11%) |
Jan 06, 2012 | 58.92 | 60.34 | 58.91 | 59.58 | 598,480 | +0.79(+1.34%) |
Jan 05, 2012 | 58.45 | 59.50 | 57.53 | 58.80 | 448,374 | +0.16(+0.28%) |
Jan 04, 2012 | 59.41 | 60.40 | 58.54 | 58.63 | 574,467 | +1.01(+1.75%) |
Dec 30, 2011 | 57.23 | 58.53 | 57.29 | 57.62 | 454,307 | +0.39(+0.69%) |
Dec 29, 2011 | 55.74 | 57.26 | 55.55 | 57.23 | 1,005,592 | +0.84(+1.48%) |
Dec 28, 2011 | 58.11 | 58.87 | 56.06 | 56.39 | 681,934 | -2.30(-3.92%) |
Dec 27, 2011 | 58.85 | 59.62 | 58.19 | 58.69 | 258,927 | -0.93(-1.56%) |
Dec 23, 2011 | 60.05 | 60.16 | 59.13 | 59.62 | 283,719 | -0.21(-0.36%) |
Dec 21, 2011 | 59.61 | 60.15 | 58.99 | 59.84 | 456,779 | +0.03(+0.04%) |
Dec 20, 2011 | 58.85 | 59.88 | 58.82 | 59.81 | 922,001 | +2.22(+3.86%) |
Dec 19, 2011 | 59.83 | 60.08 | 57.58 | 57.59 | 924,940 | -2.17(-3.63%) |
Dec 16, 2011 | 59.55 | 60.43 | 59.18 | 59.76 | 908,924 | +0.69(+1.17%) |
Dec 15, 2011 | 60.90 | 61.22 | 58.96 | 59.07 | 1,033,108 | -1.40(-2.32%) |
Dec 14, 2011 | 62.20 | 62.20 | 59.05 | 60.47 | 1,897,610 | -2.51(-3.99%) |
Dec 13, 2011 | 65.20 | 65.84 | 62.90 | 62.98 | 880,226 | -2.12(-3.26%) |
Dec 12, 2011 | 65.74 | 65.79 | 63.62 | 65.10 | 1,054,195 | -2.16(-3.21%) |
Dec 09, 2011 | 66.49 | 67.38 | 65.94 | 67.26 | 525,954 | +0.78(+1.17%) |
Dec 08, 2011 | 67.84 | 67.95 | 66.10 | 66.49 | 651,826 | -2.13(-3.10%) |
Dec 07, 2011 | 69.00 | 69.58 | 67.80 | 68.61 | 711,892 | -0.22(-0.32%) |
Dec 06, 2011 | 67.03 | 69.70 | 66.48 | 68.84 | 844,950 | +1.41(+2.09%) |
Dec 05, 2011 | 68.37 | 69.05 | 66.84 | 67.43 | 805,108 | -0.61(-0.89%) |
Dec 02, 2011 | 69.17 | 69.54 | 67.89 | 68.03 | 982,547 | -0.42(-0.61%) |
Dec 01, 2011 | 69.81 | 69.81 | 67.96 | 68.45 | 690,498 | -1.15(-1.66%) |
Nov 30, 2011 | 67.31 | 69.69 | 67.08 | 69.60 | 1,208,208 | +3.73(+5.66%) |
Nov 29, 2011 | 65.93 | 67.11 | 65.59 | 65.88 | 430,462 | -0.17(-0.26%) |
Nov 28, 2011 | 65.63 | 66.87 | 65.52 | 66.05 | 688,654 | +2.44(+3.83%) |
Nov 25, 2011 | 63.54 | 64.57 | 63.54 | 63.61 | 260,466 | -0.82(-1.27%) |
Nov 23, 2011 | 64.98 | 65.56 | 64.29 | 64.43 | 733,172 | -1.34(-2.04%) |
Nov 22, 2011 | 64.27 | 66.24 | 64.09 | 65.78 | 891,507 | +2.35(+3.71%) |
Nov 21, 2011 | 63.12 | 63.97 | 61.76 | 63.43 | 1,123,593 | -1.89(-2.89%) |
Nov 18, 2011 | 66.66 | 67.34 | 65.19 | 65.31 | 653,051 | -1.20(-1.81%) |
Nov 17, 2011 | 67.67 | 68.56 | 66.02 | 66.52 | 1,014,356 | -1.51(-2.22%) |
Nov 16, 2011 | 68.54 | 69.42 | 67.94 | 68.03 | 417,074 | -0.98(-1.42%) |
Nov 15, 2011 | 67.56 | 69.16 | 67.56 | 69.01 | 533,465 | +0.85(+1.24%) |
Nov 14, 2011 | 69.28 | 69.57 | 67.62 | 68.17 | 712,824 | -1.30(-1.87%) |
Nov 11, 2011 | 66.95 | 69.72 | 66.95 | 69.47 | 630,037 | +2.50(+3.73%) |
Nov 10, 2011 | 67.90 | 68.20 | 65.95 | 66.97 | 956,383 | -0.48(-0.71%) |
Nov 09, 2011 | 68.34 | 70.06 | 67.25 | 67.45 | 1,092,272 | -1.45(-2.11%) |
Nov 08, 2011 | 69.28 | 70.67 | 68.55 | 68.90 | 1,005,769 | -0.38(-0.54%) |
Nov 07, 2011 | 68.14 | 70.03 | 67.94 | 69.28 | 1,128,023 | +1.52(+2.24%) |
Nov 04, 2011 | 66.69 | 67.99 | 65.93 | 67.76 | 988,362 | +0.74(+1.11%) |
Nov 03, 2011 | 64.10 | 67.18 | 64.09 | 67.01 | 1,401,246 | +4.25(+6.77%) |
Nov 02, 2011 | 62.93 | 63.58 | 61.84 | 62.77 | 1,099,333 | +0.95(+1.53%) |
Nov 01, 2011 | 59.61 | 62.24 | 58.43 | 61.82 | 1,027,107 | +0.65(+1.06%) |
Oct 31, 2011 | 61.10 | 61.81 | 60.51 | 61.17 | 699,416 | -0.83(-1.34%) |
Oct 28, 2011 | 60.69 | 62.84 | 60.33 | 62.00 | 616,583 | +0.81(+1.33%) |
Oct 27, 2011 | 60.19 | 61.73 | 59.35 | 61.19 | 1,008,156 | +1.80(+3.04%) |
Oct 26, 2011 | 60.67 | 60.67 | 58.12 | 59.38 | 877,635 | +0.08(+0.13%) |
Oct 25, 2011 | 58.35 | 60.34 | 57.38 | 59.31 | 1,559,968 | +1.68(+2.92%) |
Oct 24, 2011 | 55.22 | 58.04 | 55.22 | 57.62 | 894,116 | +3.00(+5.49%) |
Oct 21, 2011 | 54.83 | 55.18 | 54.08 | 54.62 | 689,678 | +0.63(+1.17%) |
Oct 20, 2011 | 53.62 | 54.38 | 52.64 | 53.99 | 711,917 | +0.08(+0.14%) |
Oct 19, 2011 | 55.87 | 56.17 | 53.56 | 53.91 | 791,941 | -2.26(-4.02%) |
Oct 18, 2011 | 54.85 | 56.52 | 53.52 | 56.17 | 753,192 | +0.68(+1.23%) |
Oct 17, 2011 | 56.86 | 57.05 | 55.32 | 55.49 | 537,085 | -0.99(-1.76%) |
Oct 14, 2011 | 55.80 | 56.67 | 55.40 | 56.48 | 734,607 | +1.11(+2.01%) |
Oct 13, 2011 | 55.21 | 55.91 | 54.31 | 55.37 | 932,150 | -0.70(-1.25%) |
Oct 12, 2011 | 56.49 | 56.90 | 54.88 | 56.07 | 1,109,171 | -0.08(-0.14%) |
Oct 11, 2011 | 55.24 | 56.64 | 55.03 | 56.14 | 1,386,792 | +0.55(+0.98%) |
Oct 10, 2011 | 54.89 | 56.06 | 54.54 | 55.60 | 893,793 | +1.63(+3.02%) |
Oct 07, 2011 | 55.29 | 55.67 | 53.35 | 53.97 | 852,688 | -1.12(-2.03%) |
Oct 06, 2011 | 54.89 | 55.37 | 53.33 | 55.09 | 1,146,522 | +0.41(+0.75%) |
Oct 05, 2011 | 52.19 | 54.90 | 51.90 | 54.67 | 1,398,616 | +2.36(+4.51%) |
Oct 04, 2011 | 53.75 | 53.97 | 49.68 | 52.32 | 2,514,415 | -2.14(-3.94%) |
Oct 03, 2011 | 55.36 | 56.36 | 54.21 | 54.46 | 1,094,655 | -0.28(-0.52%) |
Sep 30, 2011 | 54.79 | 56.48 | 54.30 | 54.74 | 1,427,325 | -0.44(-0.81%) |
Sep 29, 2011 | 56.89 | 57.10 | 54.69 | 55.19 | 1,788,722 | -0.82(-1.46%) |
Sep 28, 2011 | 59.28 | 60.02 | 55.59 | 56.01 | 2,032,505 | -2.85(-4.85%) |
Sep 27, 2011 | 61.40 | 62.28 | 58.53 | 58.86 | 2,454,980 | -0.60(-1.00%) |
Sep 26, 2011 | 59.30 | 60.51 | 57.00 | 59.46 | 2,766,214 | -1.48(-2.44%) |
Sep 23, 2011 | 62.49 | 63.66 | 59.20 | 60.94 | 2,472,618 | -4.41(-6.75%) |
Sep 22, 2011 | 65.49 | 67.07 | 63.86 | 65.36 | 1,454,426 | -3.52(-5.10%) |
Sep 21, 2011 | 69.40 | 71.56 | 68.73 | 68.87 | 1,046,902 | -0.96(-1.37%) |
Sep 20, 2011 | 67.89 | 70.45 | 67.11 | 69.83 | 966,070 | +2.15(+3.18%) |
Sep 19, 2011 | 69.09 | 69.31 | 67.13 | 67.68 | 1,175,920 | -0.88(-1.28%) |
Sep 16, 2011 | 68.29 | 68.93 | 67.51 | 68.55 | 2,377,432 | +0.10(+0.15%) |
Sep 15, 2011 | 68.47 | 68.82 | 66.72 | 68.45 | 1,329,397 | -1.13(-1.62%) |
Sep 14, 2011 | 70.01 | 70.39 | 68.32 | 69.58 | 1,259,893 | -0.97(-1.38%) |
Sep 13, 2011 | 68.36 | 70.82 | 67.89 | 70.55 | 1,068,222 | +2.24(+3.29%) |
Sep 12, 2011 | 68.79 | 69.96 | 66.75 | 68.31 | 1,138,020 | -1.02(-1.48%) |
Sep 09, 2011 | 70.06 | 71.40 | 68.89 | 69.33 | 1,124,409 | -0.92(-1.31%) |
Sep 08, 2011 | 68.64 | 70.62 | 68.27 | 70.25 | 1,359,874 | +2.72(+4.03%) |
Sep 07, 2011 | 67.40 | 67.68 | 65.24 | 67.53 | 1,385,143 | -1.32(-1.92%) |
Sep 06, 2011 | 68.35 | 70.80 | 67.32 | 68.85 | 1,604,223 | +1.48(+2.19%) |
Sep 02, 2011 | 66.35 | 68.01 | 66.28 | 67.38 | 1,026,166 | +1.99(+3.04%) |
Sep 01, 2011 | 65.21 | 65.94 | 64.58 | 65.39 | 619,824 | -0.03(-0.05%) |
Aug 31, 2011 | 66.27 | 66.52 | 64.42 | 65.42 | 731,505 | -0.41(-0.62%) |
Aug 30, 2011 | 64.25 | 66.74 | 63.90 | 65.83 | 1,169,614 | +2.23(+3.50%) |
Aug 29, 2011 | 64.16 | 64.47 | 62.16 | 63.61 | 1,023,702 | -0.24(-0.37%) |
Aug 26, 2011 | 61.80 | 63.85 | 60.66 | 63.85 | 1,223,692 | +2.08(+3.37%) |
Aug 25, 2011 | 58.04 | 61.87 | 57.17 | 61.76 | 1,765,344 | +2.99(+5.08%) |
Aug 24, 2011 | 60.70 | 61.17 | 58.32 | 58.78 | 1,461,189 | -2.24(-3.68%) |
Aug 23, 2011 | 62.02 | 62.04 | 59.99 | 61.02 | 1,134,818 | -1.26(-2.03%) |
Aug 22, 2011 | 60.99 | 62.95 | 60.20 | 62.28 | 1,396,753 | +2.56(+4.29%) |
Aug 19, 2011 | 58.18 | 60.06 | 58.18 | 59.72 | 1,394,353 | +1.55(+2.67%) |
Aug 18, 2011 | 59.16 | 59.36 | 57.63 | 58.17 | 789,083 | -0.48(-0.81%) |
Aug 17, 2011 | 59.00 | 59.71 | 58.19 | 58.65 | 544,720 | -0.15(-0.25%) |
Aug 16, 2011 | 57.70 | 59.54 | 57.70 | 58.79 | 802,452 | -0.74(-1.25%) |
Aug 15, 2011 | 57.43 | 59.69 | 56.48 | 59.54 | 1,124,499 | +1.26(+2.17%) |
Aug 12, 2011 | 57.73 | 58.64 | 57.41 | 58.27 | 1,273,844 | -0.50(-0.86%) |
Aug 11, 2011 | 58.70 | 60.07 | 56.91 | 58.78 | 1,527,526 | +0.09(+0.16%) |
Aug 10, 2011 | 56.45 | 59.62 | 55.03 | 58.68 | 2,253,739 | +2.64(+4.70%) |
Aug 09, 2011 | 55.46 | 58.64 | 54.08 | 56.05 | 2,705,231 | -0.57(-1.01%) |
Aug 08, 2011 | 57.85 | 59.00 | 56.14 | 56.62 | 1,629,793 | -0.15(-0.27%) |
Aug 05, 2011 | 56.96 | 58.71 | 55.24 | 56.77 | 1,257,657 | -0.48(-0.83%) |
Aug 04, 2011 | 60.42 | 60.46 | 56.64 | 57.25 | 1,878,714 | -2.72(-4.54%) |
Aug 03, 2011 | 58.27 | 60.23 | 58.19 | 59.97 | 1,819,180 | +2.20(+3.81%) |
Aug 02, 2011 | 57.17 | 58.10 | 56.37 | 57.77 | 975,437 | +1.93(+3.45%) |
Aug 01, 2011 | 54.78 | 56.31 | 54.63 | 55.84 | 743,705 | +1.15(+2.11%) |
Jul 29, 2011 | 55.08 | 55.15 | 54.18 | 54.69 | 631,176 | -0.40(-0.73%) |
Jul 28, 2011 | 55.00 | 55.41 | 54.01 | 55.09 | 725,142 | +0.62(+1.14%) |
Jul 27, 2011 | 55.75 | 56.39 | 54.25 | 54.47 | 583,461 | -1.33(-2.39%) |
Jul 26, 2011 | 55.69 | 56.25 | 55.53 | 55.80 | 304,992 | -0.16(-0.29%) |
Jul 25, 2011 | 57.09 | 57.41 | 55.83 | 55.96 | 572,419 | -0.44(-0.79%) |
Jul 22, 2011 | 55.92 | 56.42 | 55.50 | 56.41 | 519,986 | +1.08(+1.94%) |
Jul 21, 2011 | 55.46 | 55.71 | 55.01 | 55.33 | 511,593 | -0.10(-0.18%) |
Jul 20, 2011 | 55.47 | 55.94 | 54.86 | 55.43 | 543,002 | -0.16(-0.29%) |
Jul 19, 2011 | 56.60 | 56.70 | 55.19 | 55.59 | 679,672 | -0.32(-0.58%) |
Jul 18, 2011 | 55.85 | 56.84 | 55.35 | 55.92 | 1,087,285 | +0.96(+1.75%) |
Jul 15, 2011 | 54.12 | 54.97 | 53.67 | 54.95 | 598,639 | +1.29(+2.40%) |
Jul 14, 2011 | 55.13 | 55.15 | 53.50 | 53.67 | 741,580 | -0.51(-0.94%) |
Jul 13, 2011 | 54.16 | 55.50 | 53.86 | 54.18 | 1,099,481 | +0.78(+1.45%) |
Jul 12, 2011 | 51.57 | 53.44 | 51.57 | 53.40 | 847,534 | +1.42(+2.74%) |
Jul 11, 2011 | 51.54 | 52.27 | 51.06 | 51.98 | 645,741 | +0.60(+1.16%) |
Jul 08, 2011 | 51.53 | 52.34 | 51.09 | 51.38 | 481,718 | -0.49(-0.95%) |
Jul 07, 2011 | 52.04 | 52.73 | 51.78 | 51.87 | 730,335 | +0.41(+0.80%) |
Jul 06, 2011 | 50.48 | 51.49 | 50.36 | 51.47 | 650,248 | +1.23(+2.45%) |
Jul 05, 2011 | 50.48 | 50.55 | 49.83 | 50.24 | 459,542 | +0.83(+1.68%) |
Jul 01, 2011 | 49.79 | 49.79 | 48.67 | 49.41 | 375,502 | -0.56(-1.13%) |
Jun 30, 2011 | 49.94 | 50.62 | 49.50 | 49.97 | 413,324 | +0.21(+0.43%) |
Jun 29, 2011 | 49.72 | 50.33 | 49.29 | 49.76 | 485,193 | +0.49(+0.99%) |
Jun 28, 2011 | 48.42 | 49.49 | 48.24 | 49.27 | 490,637 | +0.72(+1.47%) |
Jun 27, 2011 | 48.57 | 48.92 | 47.95 | 48.56 | 326,247 | -0.15(-0.31%) |
Jun 24, 2011 | 49.48 | 49.60 | 48.22 | 48.71 | 1,463,650 | -0.68(-1.38%) |
Jun 23, 2011 | 48.84 | 49.43 | 47.88 | 49.39 | 634,651 | -0.17(-0.34%) |
Jun 22, 2011 | 49.40 | 50.38 | 49.40 | 49.56 | 541,511 | +0.26(+0.52%) |
Jun 21, 2011 | 48.34 | 49.49 | 47.35 | 49.31 | 747,745 | +1.29(+2.68%) |
Jun 20, 2011 | 48.17 | 48.34 | 47.69 | 48.02 | 436,093 | +0.20(+0.43%) |
Jun 17, 2011 | 47.72 | 48.80 | 47.50 | 47.82 | 1,848,829 | +0.17(+0.36%) |
Jun 16, 2011 | 48.20 | 48.45 | 46.84 | 47.65 | 794,491 | -0.74(-1.53%) |
Jun 15, 2011 | 48.55 | 49.39 | 47.83 | 48.39 | 775,176 | -0.49(-1.01%) |
Jun 14, 2011 | 48.62 | 49.37 | 48.62 | 48.88 | 433,555 | +0.62(+1.29%) |
Jun 13, 2011 | 49.17 | 49.17 | 47.89 | 48.26 | 682,841 | -0.89(-1.82%) |
Jun 10, 2011 | 49.46 | 49.62 | 48.76 | 49.15 | 513,875 | -0.66(-1.33%) |
Jun 09, 2011 | 49.65 | 50.35 | 49.31 | 49.82 | 504,831 | +0.13(+0.26%) |
Jun 08, 2011 | 50.36 | 50.73 | 49.31 | 49.69 | 679,806 | -0.98(-1.93%) |
Jun 07, 2011 | 50.98 | 51.52 | 50.58 | 50.67 | 542,514 | -0.13(-0.25%) |
Jun 06, 2011 | 51.31 | 52.06 | 50.57 | 50.80 | 786,424 | -0.39(-0.77%) |
Jun 03, 2011 | 51.01 | 51.59 | 50.89 | 51.19 | 683,336 | -0.19(-0.36%) |
May 24, 2011 | 51.16 | 51.69 | 50.75 | 51.38 | 619,972 | +0.52(+1.02%) |
May 23, 2011 | 50.85 | 51.61 | 50.53 | 50.86 | 680,185 | -0.14(-0.27%) |
May 20, 2011 | 50.69 | 51.35 | 49.89 | 50.99 | 767,100 | +0.29(+0.57%) |
May 19, 2011 | 50.88 | 51.01 | 50.04 | 50.70 | 591,259 | +0.19(+0.37%) |
May 18, 2011 | 49.66 | 50.67 | 49.56 | 50.52 | 766,784 | +1.26(+2.56%) |
May 17, 2011 | 48.54 | 49.39 | 47.42 | 49.26 | 931,064 | +0.32(+0.66%) |
May 16, 2011 | 48.15 | 49.41 | 47.78 | 48.93 | 866,569 | +0.49(+1.02%) |
May 13, 2011 | 48.95 | 49.82 | 48.07 | 48.44 | 711,547 | -0.51(-1.04%) |
May 12, 2011 | 48.34 | 49.70 | 48.21 | 48.95 | 656,644 | -0.25(-0.50%) |
May 11, 2011 | 50.52 | 50.53 | 48.38 | 49.20 | 877,579 | -1.43(-2.83%) |
May 10, 2011 | 50.77 | 50.95 | 49.89 | 50.63 | 786,206 | +0.17(+0.34%) |
May 09, 2011 | 49.82 | 50.64 | 49.31 | 50.46 | 762,183 | +1.14(+2.31%) |
May 06, 2011 | 49.14 | 50.48 | 49.09 | 49.31 | 1,077,360 | +0.64(+1.31%) |
May 05, 2011 | 49.18 | 49.89 | 47.97 | 48.68 | 1,205,689 | -1.22(-2.44%) |
May 04, 2011 | 49.52 | 50.78 | 48.71 | 49.89 | 1,037,272 | -0.50(-1.00%) |
May 03, 2011 | 51.07 | 51.26 | 49.88 | 50.40 | 759,508 | -0.60(-1.19%) |