Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 43.86 | 44.38 | 43.72 | 44.28 | 195,680 | +0.26(+0.60%) |
Apr 27, 2012 | 44.64 | 44.64 | 43.82 | 44.01 | 87,641 | -0.24(-0.54%) |
Apr 26, 2012 | 43.84 | 44.39 | 43.60 | 44.25 | 441,385 | +0.22(+0.51%) |
Apr 25, 2012 | 43.86 | 44.05 | 43.36 | 44.03 | 113,748 | +0.69(+1.58%) |
Apr 24, 2012 | 43.00 | 43.83 | 42.73 | 43.34 | 225,923 | +0.59(+1.37%) |
Apr 23, 2012 | 42.14 | 43.00 | 41.80 | 42.76 | 128,452 | -0.21(-0.48%) |
Apr 20, 2012 | 43.62 | 44.25 | 42.90 | 42.96 | 194,385 | -0.04(-0.10%) |
Apr 19, 2012 | 43.19 | 43.75 | 42.77 | 43.00 | 264,604 | -0.07(-0.15%) |
Apr 18, 2012 | 42.76 | 43.62 | 42.76 | 43.07 | 142,143 | +0.20(+0.46%) |
Apr 17, 2012 | 42.52 | 43.06 | 42.46 | 42.87 | 190,321 | +0.86(+2.05%) |
Apr 16, 2012 | 42.98 | 43.05 | 41.88 | 42.01 | 300,944 | -0.73(-1.70%) |
Apr 13, 2012 | 43.65 | 43.71 | 42.70 | 42.74 | 116,314 | -1.12(-2.55%) |
Apr 12, 2012 | 42.55 | 44.02 | 42.55 | 43.86 | 490,706 | +1.44(+3.39%) |
Apr 11, 2012 | 42.77 | 42.93 | 42.33 | 42.42 | 262,650 | +0.34(+0.81%) |
Apr 10, 2012 | 42.83 | 42.95 | 41.76 | 42.08 | 316,116 | -0.87(-2.02%) |
Apr 09, 2012 | 42.81 | 43.53 | 42.72 | 42.95 | 173,883 | -0.67(-1.54%) |
Apr 05, 2012 | 43.61 | 44.34 | 43.49 | 43.62 | 156,686 | -0.17(-0.38%) |
Apr 04, 2012 | 43.98 | 44.26 | 43.52 | 43.78 | 184,734 | -0.80(-1.80%) |
Apr 03, 2012 | 44.57 | 44.81 | 44.05 | 44.58 | 188,941 | -0.03(-0.07%) |
Apr 02, 2012 | 44.11 | 45.09 | 43.93 | 44.62 | 106,705 | +0.37(+0.84%) |
Mar 30, 2012 | 44.17 | 44.57 | 43.63 | 44.24 | 242,564 | +0.44(+1.00%) |
Mar 29, 2012 | 43.62 | 44.10 | 43.25 | 43.81 | 567,764 | -0.04(-0.09%) |
Mar 28, 2012 | 44.11 | 44.42 | 43.31 | 43.85 | 166,045 | -0.54(-1.21%) |
Mar 27, 2012 | 45.50 | 45.62 | 44.35 | 44.38 | 176,734 | -1.04(-2.29%) |
Mar 26, 2012 | 45.79 | 45.94 | 45.17 | 45.43 | 73,266 | +0.10(+0.22%) |
Mar 23, 2012 | 44.65 | 45.56 | 44.51 | 45.33 | 153,934 | +0.78(+1.76%) |
Mar 22, 2012 | 45.34 | 45.35 | 44.25 | 44.54 | 605,962 | -1.26(-2.74%) |
Mar 21, 2012 | 46.34 | 46.41 | 45.54 | 45.80 | 337,111 | -0.93(-1.99%) |
Mar 20, 2012 | 47.14 | 47.14 | 46.45 | 46.73 | 268,782 | -0.95(-1.98%) |
Mar 19, 2012 | 47.64 | 47.98 | 47.09 | 47.67 | 305,886 | +0.02(+0.05%) |
Mar 16, 2012 | 46.68 | 47.87 | 46.68 | 47.65 | 128,001 | +1.18(+2.54%) |
Mar 15, 2012 | 46.31 | 46.59 | 45.72 | 46.47 | 140,818 | +0.28(+0.61%) |
Mar 14, 2012 | 47.06 | 47.06 | 46.10 | 46.19 | 102,843 | -0.84(-1.79%) |
Mar 13, 2012 | 46.37 | 47.07 | 46.05 | 47.03 | 117,339 | +0.84(+1.82%) |
Mar 12, 2012 | 47.17 | 47.18 | 45.99 | 46.19 | 300,453 | -1.01(-2.14%) |
Mar 09, 2012 | 47.12 | 47.68 | 47.05 | 47.20 | 141,252 | +0.14(+0.30%) |
Mar 08, 2012 | 46.58 | 47.33 | 46.39 | 47.05 | 193,959 | +0.81(+1.75%) |
Mar 07, 2012 | 45.92 | 46.34 | 45.58 | 46.25 | 535,558 | +0.61(+1.34%) |
Mar 06, 2012 | 46.06 | 46.06 | 45.29 | 45.63 | 537,345 | -1.22(-2.61%) |
Mar 05, 2012 | 47.63 | 47.63 | 46.50 | 46.86 | 291,428 | -0.90(-1.89%) |
Mar 02, 2012 | 48.39 | 48.57 | 47.49 | 47.76 | 136,312 | -0.69(-1.43%) |
Mar 01, 2012 | 47.99 | 48.64 | 47.92 | 48.45 | 229,339 | +0.70(+1.47%) |
Feb 29, 2012 | 48.72 | 48.91 | 47.62 | 47.75 | 182,148 | -0.86(-1.77%) |
Feb 28, 2012 | 48.79 | 49.04 | 48.29 | 48.61 | 148,893 | -0.20(-0.41%) |
Feb 27, 2012 | 48.85 | 49.03 | 48.24 | 48.81 | 185,552 | -0.55(-1.10%) |
Feb 24, 2012 | 49.45 | 49.77 | 49.25 | 49.35 | 100,499 | +0.02(+0.03%) |
Feb 23, 2012 | 49.26 | 49.33 | 48.56 | 49.33 | 118,380 | +0.29(+0.59%) |
Feb 22, 2012 | 48.13 | 49.26 | 48.08 | 49.05 | 498,929 | +0.88(+1.84%) |
Feb 21, 2012 | 47.99 | 48.67 | 47.91 | 48.16 | 148,691 | +0.11(+0.22%) |
Feb 17, 2012 | 48.17 | 48.36 | 47.80 | 48.05 | 134,017 | +0.36(+0.74%) |
Feb 16, 2012 | 46.77 | 47.74 | 46.57 | 47.70 | 196,166 | +0.87(+1.85%) |
Feb 15, 2012 | 47.57 | 47.57 | 46.67 | 46.83 | 229,512 | -0.62(-1.31%) |
Feb 14, 2012 | 47.31 | 47.45 | 47.00 | 47.45 | 103,497 | -0.03(-0.07%) |
Feb 13, 2012 | 47.86 | 47.86 | 47.10 | 47.48 | 111,222 | +0.40(+0.84%) |
Feb 10, 2012 | 47.04 | 47.46 | 46.83 | 47.09 | 493,332 | -0.55(-1.14%) |
Feb 09, 2012 | 48.05 | 48.09 | 47.28 | 47.63 | 89,576 | -0.19(-0.40%) |
Feb 08, 2012 | 48.16 | 48.34 | 47.54 | 47.82 | 115,190 | -0.17(-0.34%) |
Feb 07, 2012 | 48.27 | 48.27 | 47.29 | 47.99 | 501,479 | -0.22(-0.46%) |
Feb 06, 2012 | 47.26 | 48.22 | 47.03 | 48.21 | 131,904 | +0.70(+1.48%) |
Feb 03, 2012 | 47.37 | 47.53 | 46.94 | 47.51 | 178,026 | +0.84(+1.81%) |
Feb 02, 2012 | 46.28 | 46.72 | 46.05 | 46.67 | 91,658 | +0.64(+1.38%) |
Feb 01, 2012 | 45.82 | 46.44 | 45.51 | 46.03 | 142,991 | +0.57(+1.25%) |
Jan 31, 2012 | 46.09 | 46.26 | 45.30 | 45.46 | 156,086 | -0.13(-0.29%) |
Jan 30, 2012 | 45.41 | 45.77 | 44.84 | 45.59 | 196,056 | -0.45(-0.99%) |
Jan 27, 2012 | 45.34 | 46.25 | 45.34 | 46.05 | 188,870 | +0.66(+1.46%) |
Jan 26, 2012 | 46.56 | 46.95 | 45.31 | 45.39 | 288,055 | -0.83(-1.81%) |
Jan 25, 2012 | 45.35 | 46.35 | 44.61 | 46.22 | 129,244 | +0.74(+1.62%) |
Jan 24, 2012 | 44.63 | 45.53 | 44.34 | 45.49 | 298,566 | +0.33(+0.73%) |
Jan 23, 2012 | 45.15 | 45.37 | 44.77 | 45.15 | 352,028 | -0.17(-0.36%) |
Jan 20, 2012 | 45.64 | 46.14 | 44.93 | 45.32 | 184,948 | -0.12(-0.25%) |
Jan 19, 2012 | 45.06 | 45.80 | 45.06 | 45.44 | 226,081 | +0.67(+1.49%) |
Jan 18, 2012 | 43.23 | 44.80 | 43.17 | 44.77 | 222,802 | +1.50(+3.48%) |
Jan 17, 2012 | 43.93 | 44.16 | 43.10 | 43.26 | 268,797 | +0.01(+0.02%) |
Jan 13, 2012 | 43.58 | 43.69 | 42.96 | 43.25 | 125,044 | -0.74(-1.67%) |
Jan 12, 2012 | 44.46 | 44.84 | 43.76 | 43.99 | 152,375 | -0.47(-1.06%) |
Jan 11, 2012 | 45.15 | 45.15 | 44.25 | 44.46 | 233,512 | -0.84(-1.86%) |
Jan 10, 2012 | 45.03 | 45.54 | 45.03 | 45.30 | 423,970 | +1.14(+2.58%) |
Jan 09, 2012 | 43.74 | 44.44 | 43.74 | 44.16 | 199,552 | +0.31(+0.70%) |
Jan 06, 2012 | 44.02 | 44.17 | 43.44 | 43.86 | 480,250 | +0.02(+0.04%) |
Jan 05, 2012 | 43.97 | 44.03 | 43.08 | 43.84 | 783,443 | -0.43(-0.97%) |
Jan 04, 2012 | 44.12 | 44.53 | 43.68 | 44.27 | 188,285 | +1.38(+3.21%) |
Dec 30, 2011 | 42.67 | 43.17 | 42.67 | 42.89 | 145,946 | +0.23(+0.53%) |
Dec 29, 2011 | 42.18 | 42.90 | 42.18 | 42.67 | 108,172 | +0.48(+1.14%) |
Dec 28, 2011 | 43.25 | 43.35 | 42.15 | 42.19 | 251,634 | -1.15(-2.65%) |
Dec 27, 2011 | 43.24 | 43.64 | 43.16 | 43.34 | 213,506 | -0.06(-0.14%) |
Dec 23, 2011 | 43.21 | 43.40 | 42.97 | 43.40 | 91,275 | +0.64(+1.49%) |
Dec 21, 2011 | 42.41 | 42.90 | 41.57 | 42.76 | 289,782 | +0.31(+0.72%) |
Dec 20, 2011 | 41.05 | 42.56 | 41.05 | 42.45 | 295,848 | +2.36(+5.89%) |
Dec 19, 2011 | 41.36 | 41.52 | 40.00 | 40.09 | 282,950 | -1.11(-2.70%) |
Dec 16, 2011 | 40.65 | 41.46 | 40.51 | 41.21 | 399,183 | +0.95(+2.36%) |
Dec 15, 2011 | 41.44 | 41.56 | 40.18 | 40.26 | 609,641 | -0.47(-1.16%) |
Dec 14, 2011 | 41.95 | 41.99 | 40.61 | 40.73 | 326,119 | -1.75(-4.12%) |
Dec 13, 2011 | 43.84 | 44.49 | 42.16 | 42.48 | 208,944 | -0.94(-2.17%) |
Dec 12, 2011 | 44.33 | 44.33 | 42.79 | 43.42 | 137,988 | -1.61(-3.57%) |
Dec 09, 2011 | 43.92 | 45.24 | 43.82 | 45.03 | 251,477 | +1.39(+3.18%) |
Dec 08, 2011 | 44.70 | 45.29 | 43.51 | 43.64 | 386,716 | -1.44(-3.19%) |
Dec 07, 2011 | 45.99 | 45.99 | 44.64 | 45.08 | 251,797 | -1.01(-2.19%) |
Dec 06, 2011 | 46.42 | 46.54 | 45.58 | 46.09 | 228,131 | -0.36(-0.78%) |
Dec 05, 2011 | 46.36 | 46.99 | 46.05 | 46.45 | 348,728 | +0.98(+2.16%) |
Dec 02, 2011 | 46.14 | 46.56 | 45.37 | 45.47 | 193,757 | -0.01(-0.02%) |
Dec 01, 2011 | 45.45 | 46.13 | 45.21 | 45.48 | 278,333 | -0.11(-0.24%) |
Nov 30, 2011 | 44.20 | 45.62 | 44.20 | 45.58 | 288,377 | +2.96(+6.95%) |
Nov 29, 2011 | 42.22 | 43.23 | 41.93 | 42.62 | 235,411 | +0.52(+1.24%) |
Nov 28, 2011 | 41.94 | 42.55 | 41.68 | 42.10 | 171,105 | +1.76(+4.36%) |
Nov 25, 2011 | 40.29 | 41.10 | 40.10 | 40.34 | 129,201 | -0.09(-0.22%) |
Nov 23, 2011 | 41.43 | 41.55 | 40.28 | 40.43 | 405,481 | -1.68(-3.98%) |
Nov 22, 2011 | 42.60 | 43.01 | 41.81 | 42.11 | 180,254 | -0.68(-1.58%) |
Nov 21, 2011 | 42.90 | 43.00 | 42.05 | 42.78 | 293,110 | -1.16(-2.63%) |
Nov 18, 2011 | 44.71 | 44.86 | 43.37 | 43.94 | 245,968 | -0.38(-0.86%) |
Nov 17, 2011 | 46.08 | 46.15 | 43.90 | 44.32 | 392,721 | -1.83(-3.97%) |
Nov 16, 2011 | 45.67 | 47.42 | 45.60 | 46.15 | 336,698 | +0.01(+0.02%) |
Nov 15, 2011 | 45.53 | 46.52 | 45.26 | 46.14 | 171,694 | +0.33(+0.72%) |
Nov 14, 2011 | 46.06 | 46.23 | 45.26 | 45.81 | 177,872 | -0.54(-1.18%) |
Nov 11, 2011 | 45.80 | 46.65 | 45.62 | 46.36 | 147,240 | +1.34(+2.97%) |
Nov 10, 2011 | 44.92 | 45.50 | 44.04 | 45.02 | 251,102 | +0.91(+2.06%) |
Nov 09, 2011 | 45.14 | 45.41 | 44.00 | 44.11 | 527,387 | -2.71(-5.78%) |
Nov 08, 2011 | 46.29 | 46.90 | 45.53 | 46.82 | 494,683 | +0.95(+2.07%) |
Nov 07, 2011 | 45.70 | 46.34 | 44.79 | 45.87 | 178,794 | +0.21(+0.45%) |
Nov 04, 2011 | 45.37 | 46.09 | 44.95 | 45.67 | 292,744 | -0.21(-0.47%) |
Nov 03, 2011 | 44.68 | 46.00 | 43.94 | 45.88 | 741,365 | +1.86(+4.22%) |
Nov 02, 2011 | 44.01 | 44.11 | 42.97 | 44.02 | 320,802 | +1.31(+3.07%) |
Nov 01, 2011 | 41.97 | 43.52 | 41.60 | 42.71 | 559,761 | -1.86(-4.17%) |
Oct 31, 2011 | 45.92 | 46.08 | 44.57 | 44.57 | 249,425 | -2.12(-4.54%) |
Oct 28, 2011 | 46.00 | 46.90 | 45.62 | 46.69 | 554,946 | +0.18(+0.39%) |
Oct 27, 2011 | 45.29 | 47.12 | 45.05 | 46.51 | 353,808 | +2.77(+6.32%) |
Oct 26, 2011 | 43.40 | 43.96 | 42.07 | 43.74 | 196,000 | +1.12(+2.63%) |
Oct 25, 2011 | 43.77 | 43.96 | 42.17 | 42.62 | 396,132 | -0.98(-2.25%) |
Oct 24, 2011 | 42.28 | 43.61 | 42.26 | 43.60 | 302,846 | +1.69(+4.04%) |
Oct 21, 2011 | 42.29 | 42.68 | 41.55 | 41.91 | 490,564 | +0.26(+0.61%) |
Oct 20, 2011 | 41.28 | 41.76 | 40.41 | 41.65 | 254,237 | +0.42(+1.02%) |
Oct 19, 2011 | 42.36 | 42.84 | 41.10 | 41.23 | 389,549 | -1.19(-2.80%) |
Oct 18, 2011 | 40.98 | 42.66 | 40.11 | 42.42 | 255,356 | +1.59(+3.90%) |
Oct 17, 2011 | 42.40 | 42.40 | 40.75 | 40.83 | 228,935 | -1.99(-4.65%) |
Oct 14, 2011 | 41.65 | 42.90 | 41.56 | 42.82 | 251,135 | +1.97(+4.83%) |
Oct 13, 2011 | 40.45 | 41.06 | 39.84 | 40.84 | 269,663 | +0.08(+0.20%) |
Oct 12, 2011 | 41.01 | 41.68 | 40.61 | 40.76 | 358,275 | +0.25(+0.61%) |
Oct 11, 2011 | 39.59 | 41.03 | 39.59 | 40.51 | 274,970 | +0.52(+1.30%) |
Oct 10, 2011 | 39.05 | 40.19 | 39.05 | 39.99 | 265,233 | +1.98(+5.21%) |
Oct 07, 2011 | 38.79 | 38.92 | 37.44 | 38.01 | 320,037 | -0.56(-1.46%) |
Oct 06, 2011 | 38.51 | 38.77 | 37.96 | 38.57 | 411,263 | +1.51(+4.08%) |
Oct 05, 2011 | 35.50 | 37.29 | 34.83 | 37.06 | 464,525 | +1.59(+4.49%) |
Oct 04, 2011 | 33.26 | 35.51 | 32.50 | 35.47 | 1,079,546 | +1.45(+4.27%) |
Oct 03, 2011 | 35.31 | 35.73 | 34.02 | 34.02 | 565,230 | -1.77(-4.94%) |
Sep 30, 2011 | 36.47 | 36.78 | 35.76 | 35.78 | 382,027 | -1.45(-3.90%) |
Sep 29, 2011 | 38.33 | 38.45 | 36.35 | 37.24 | 330,882 | +0.02(+0.04%) |
Sep 28, 2011 | 39.23 | 39.43 | 37.14 | 37.22 | 201,901 | -2.00(-5.09%) |
Sep 27, 2011 | 40.13 | 40.45 | 38.88 | 39.22 | 647,153 | +0.40(+1.04%) |
Sep 26, 2011 | 37.56 | 38.84 | 36.21 | 38.81 | 309,478 | +1.56(+4.19%) |
Sep 23, 2011 | 37.49 | 38.10 | 37.08 | 37.25 | 654,772 | -0.81(-2.12%) |
Sep 22, 2011 | 38.98 | 39.11 | 37.31 | 38.06 | 939,861 | -2.76(-6.76%) |
Sep 21, 2011 | 43.20 | 43.28 | 40.82 | 40.82 | 230,461 | -2.36(-5.47%) |
Sep 20, 2011 | 44.15 | 44.57 | 43.18 | 43.18 | 195,713 | -0.68(-1.56%) |
Sep 19, 2011 | 43.60 | 44.34 | 42.92 | 43.87 | 172,389 | -1.01(-2.26%) |
Sep 16, 2011 | 45.40 | 45.75 | 44.52 | 44.88 | 246,271 | -0.42(-0.94%) |
Sep 15, 2011 | 45.26 | 45.45 | 44.59 | 45.30 | 187,268 | +0.80(+1.79%) |
Sep 14, 2011 | 44.37 | 45.13 | 43.00 | 44.51 | 185,314 | +0.49(+1.12%) |
Sep 13, 2011 | 43.82 | 44.34 | 42.86 | 44.01 | 235,452 | +0.36(+0.83%) |
Sep 12, 2011 | 42.48 | 43.70 | 42.33 | 43.65 | 424,204 | +0.47(+1.09%) |
Sep 09, 2011 | 44.47 | 44.65 | 42.81 | 43.18 | 159,669 | -1.86(-4.12%) |
Sep 08, 2011 | 45.27 | 45.98 | 44.79 | 45.04 | 121,382 | -0.54(-1.18%) |
Sep 07, 2011 | 44.35 | 45.61 | 44.35 | 45.57 | 474,540 | +1.85(+4.22%) |
Sep 06, 2011 | 42.55 | 43.75 | 42.06 | 43.72 | 181,253 | -0.38(-0.86%) |
Sep 02, 2011 | 44.52 | 44.71 | 43.71 | 44.10 | 193,726 | -1.59(-3.48%) |
Sep 01, 2011 | 46.22 | 47.02 | 45.62 | 45.70 | 205,031 | -0.62(-1.34%) |
Aug 31, 2011 | 46.37 | 47.36 | 45.90 | 46.31 | 225,960 | +0.40(+0.86%) |
Aug 30, 2011 | 45.14 | 46.36 | 44.82 | 45.92 | 209,494 | +0.51(+1.13%) |
Aug 29, 2011 | 44.38 | 45.51 | 44.27 | 45.41 | 159,661 | +1.87(+4.30%) |
Aug 26, 2011 | 41.81 | 43.79 | 41.56 | 43.54 | 281,585 | +1.35(+3.21%) |
Aug 25, 2011 | 43.58 | 43.97 | 42.04 | 42.18 | 225,229 | -1.13(-2.61%) |
Aug 24, 2011 | 43.02 | 43.37 | 42.12 | 43.31 | 149,276 | +0.37(+0.87%) |
Aug 23, 2011 | 40.96 | 43.01 | 40.51 | 42.94 | 511,890 | +2.26(+5.55%) |
Aug 22, 2011 | 42.49 | 42.51 | 40.55 | 40.68 | 247,985 | -0.51(-1.24%) |
Aug 19, 2011 | 42.00 | 43.30 | 41.00 | 41.19 | 385,876 | -1.65(-3.85%) |
Aug 18, 2011 | 44.70 | 44.70 | 42.34 | 42.84 | 407,877 | -3.54(-7.63%) |
Aug 17, 2011 | 46.73 | 47.32 | 46.00 | 46.38 | 274,377 | +0.20(+0.43%) |
Aug 16, 2011 | 46.83 | 47.07 | 45.68 | 46.18 | 578,432 | -1.32(-2.78%) |
Aug 15, 2011 | 46.44 | 47.77 | 46.26 | 47.50 | 457,885 | +1.72(+3.77%) |
Aug 12, 2011 | 45.81 | 46.09 | 45.16 | 45.78 | 474,767 | +0.53(+1.17%) |
Aug 11, 2011 | 43.25 | 45.92 | 42.53 | 45.25 | 883,165 | +2.41(+5.62%) |
Aug 10, 2011 | 43.71 | 44.76 | 42.50 | 42.84 | 711,394 | -1.55(-3.48%) |
Aug 09, 2011 | 46.10 | 44.39 | 41.32 | 44.39 | 867,083 | +2.69(+6.46%) |
Aug 08, 2011 | 44.11 | 45.18 | 41.52 | 41.70 | 997,026 | -4.92(-10.56%) |
Aug 05, 2011 | 48.19 | 48.66 | 44.42 | 46.62 | 1,527,360 | -1.01(-2.13%) |
Aug 04, 2011 | 51.50 | 51.77 | 47.53 | 47.63 | 1,001,102 | -4.82(-9.20%) |
Aug 03, 2011 | 53.06 | 53.06 | 50.98 | 52.46 | 636,696 | -0.53(-1.00%) |
Aug 02, 2011 | 54.21 | 55.15 | 52.95 | 52.99 | 401,215 | -1.63(-2.99%) |
Aug 01, 2011 | 55.95 | 56.23 | 53.95 | 54.62 | 638,458 | -0.40(-0.72%) |
Jul 29, 2011 | 54.62 | 55.39 | 54.27 | 55.01 | 283,957 | -0.41(-0.74%) |
Jul 28, 2011 | 55.30 | 56.25 | 55.26 | 55.43 | 348,065 | +0.32(+0.58%) |
Jul 27, 2011 | 56.36 | 56.47 | 54.92 | 55.11 | 284,550 | -1.50(-2.65%) |
Jul 26, 2011 | 56.90 | 57.22 | 56.40 | 56.61 | 358,426 | -0.04(-0.07%) |
Jul 25, 2011 | 55.88 | 57.05 | 55.79 | 56.65 | 355,389 | -0.03(-0.06%) |
Jul 22, 2011 | 56.56 | 56.79 | 56.56 | 56.68 | 370,045 | +0.96(+1.73%) |
Jul 21, 2011 | 55.19 | 55.77 | 55.06 | 55.72 | 452,074 | +0.85(+1.55%) |
Jul 20, 2011 | 55.14 | 55.14 | 54.45 | 54.87 | 190,732 | -0.08(-0.15%) |
Jul 19, 2011 | 53.91 | 54.99 | 53.91 | 54.95 | 601,068 | +1.43(+2.68%) |
Jul 18, 2011 | 53.79 | 53.95 | 53.21 | 53.51 | 267,180 | -0.45(-0.84%) |
Jul 15, 2011 | 52.92 | 54.01 | 52.90 | 53.97 | 232,884 | +1.51(+2.88%) |
Jul 14, 2011 | 53.42 | 53.66 | 52.28 | 52.46 | 505,519 | -0.76(-1.43%) |
Jul 13, 2011 | 52.80 | 54.16 | 52.78 | 53.22 | 262,213 | +0.73(+1.38%) |
Jul 12, 2011 | 52.69 | 53.16 | 52.33 | 52.49 | 311,089 | -0.36(-0.69%) |
Jul 11, 2011 | 53.55 | 53.68 | 52.54 | 52.85 | 286,201 | -1.50(-2.76%) |
Jul 08, 2011 | 53.67 | 54.43 | 53.42 | 54.35 | 252,180 | -0.32(-0.59%) |
Jul 07, 2011 | 54.48 | 54.88 | 54.12 | 54.68 | 295,057 | +0.89(+1.66%) |
Jul 06, 2011 | 53.58 | 53.79 | 52.99 | 53.79 | 191,150 | +0.13(+0.24%) |
Jul 05, 2011 | 53.09 | 53.96 | 53.03 | 53.66 | 498,000 | +0.50(+0.94%) |
Jul 01, 2011 | 52.91 | 53.23 | 52.01 | 53.16 | 200,611 | +0.44(+0.83%) |
Jun 30, 2011 | 52.00 | 52.78 | 51.86 | 52.72 | 247,738 | +0.99(+1.91%) |
Jun 29, 2011 | 51.09 | 52.18 | 50.88 | 51.73 | 418,990 | +0.93(+1.83%) |
Jun 28, 2011 | 49.13 | 50.87 | 49.13 | 50.80 | 277,226 | +2.09(+4.30%) |
Jun 27, 2011 | 48.63 | 49.03 | 48.05 | 48.71 | 182,292 | -0.02(-0.05%) |
Jun 24, 2011 | 49.79 | 49.84 | 48.62 | 48.73 | 148,141 | -1.02(-2.05%) |
Jun 23, 2011 | 48.90 | 49.78 | 47.95 | 49.75 | 324,613 | -0.21(-0.41%) |
Jun 22, 2011 | 49.48 | 50.76 | 49.48 | 49.96 | 579,240 | +0.23(+0.46%) |
Jun 21, 2011 | 48.90 | 50.01 | 48.90 | 49.73 | 212,166 | +1.15(+2.36%) |
Jun 20, 2011 | 48.36 | 48.78 | 48.36 | 48.58 | 548,274 | +0.12(+0.26%) |
Jun 17, 2011 | 49.34 | 49.34 | 48.17 | 48.46 | 279,220 | -0.30(-0.61%) |
Jun 16, 2011 | 48.99 | 49.44 | 48.20 | 48.76 | 339,592 | -0.28(-0.57%) |
Jun 15, 2011 | 49.38 | 50.27 | 48.70 | 49.04 | 278,977 | -1.00(-1.99%) |
Jun 14, 2011 | 49.49 | 50.35 | 49.46 | 50.03 | 218,949 | +1.19(+2.45%) |
Jun 13, 2011 | 49.93 | 50.17 | 48.12 | 48.84 | 471,254 | -1.05(-2.11%) |
Jun 10, 2011 | 50.78 | 50.81 | 49.84 | 49.89 | 358,914 | -1.29(-2.51%) |
Jun 09, 2011 | 50.43 | 51.46 | 50.36 | 51.18 | 271,829 | +0.94(+1.87%) |
Jun 08, 2011 | 50.27 | 50.80 | 50.06 | 50.24 | 463,885 | -0.02(-0.05%) |
Jun 07, 2011 | 50.58 | 51.02 | 50.20 | 50.26 | 299,493 | +0.05(+0.10%) |
Jun 06, 2011 | 51.75 | 51.94 | 50.08 | 50.21 | 388,851 | -1.66(-3.21%) |
Jun 03, 2011 | 51.05 | 52.53 | 50.75 | 51.88 | 574,619 | +1.59(+3.16%) |
May 24, 2011 | 49.84 | 50.85 | 49.84 | 50.29 | 347,997 | +0.78(+1.58%) |
May 23, 2011 | 49.52 | 49.81 | 49.19 | 49.51 | 530,255 | -1.09(-2.15%) |
May 20, 2011 | 50.30 | 50.96 | 49.79 | 50.59 | 576,919 | +0.12(+0.24%) |
May 19, 2011 | 50.59 | 50.98 | 49.96 | 50.47 | 516,852 | +0.04(+0.08%) |
May 18, 2011 | 49.27 | 50.82 | 49.25 | 50.43 | 475,531 | +1.34(+2.74%) |
May 17, 2011 | 49.10 | 49.65 | 48.49 | 49.08 | 880,040 | -0.30(-0.62%) |
May 16, 2011 | 49.72 | 50.68 | 49.24 | 49.39 | 694,496 | -0.57(-1.14%) |
May 13, 2011 | 50.29 | 50.91 | 49.52 | 49.96 | 673,698 | -0.31(-0.61%) |
May 12, 2011 | 49.79 | 50.71 | 49.16 | 50.27 | 1,156,123 | +0.12(+0.24%) |
May 11, 2011 | 51.63 | 51.65 | 49.80 | 50.15 | 1,053,896 | -1.72(-3.32%) |
May 10, 2011 | 51.55 | 52.19 | 51.07 | 51.87 | 551,013 | +0.45(+0.88%) |
May 09, 2011 | 50.86 | 51.65 | 50.49 | 51.42 | 388,699 | +1.21(+2.41%) |
May 06, 2011 | 50.83 | 51.70 | 49.74 | 50.21 | 692,935 | -0.07(-0.15%) |
May 05, 2011 | 50.48 | 51.41 | 49.73 | 50.28 | 880,287 | -0.91(-1.79%) |
May 04, 2011 | 52.30 | 52.32 | 50.82 | 51.19 | 1,241,890 | -1.11(-2.13%) |
May 03, 2011 | 53.46 | 53.58 | 51.91 | 52.31 | 773,925 | -1.50(-2.79%) |