Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 49.64 | 49.66 | 49.34 | 49.39 | 414,103 | -0.21(-0.43%) |
Apr 27, 2012 | 49.71 | 49.75 | 49.11 | 49.61 | 258,318 | +0.01(+0.02%) |
Apr 26, 2012 | 48.65 | 49.68 | 48.65 | 49.60 | 413,125 | +1.12(+2.31%) |
Apr 25, 2012 | 48.22 | 48.59 | 47.94 | 48.48 | 250,077 | +1.06(+2.23%) |
Apr 24, 2012 | 47.88 | 48.00 | 47.26 | 47.42 | 199,890 | -0.35(-0.74%) |
Apr 23, 2012 | 47.77 | 47.83 | 47.32 | 47.77 | 363,721 | -0.59(-1.22%) |
Apr 20, 2012 | 49.56 | 49.56 | 48.34 | 48.36 | 518,049 | -1.14(-2.31%) |
Apr 19, 2012 | 49.90 | 50.70 | 49.24 | 49.51 | 290,523 | -0.62(-1.23%) |
Apr 18, 2012 | 49.98 | 50.30 | 49.60 | 50.12 | 196,075 | -0.37(-0.73%) |
Apr 17, 2012 | 50.09 | 50.74 | 50.09 | 50.49 | 383,449 | +0.77(+1.56%) |
Apr 16, 2012 | 50.17 | 50.23 | 49.29 | 49.72 | 274,954 | -0.02(-0.04%) |
Apr 13, 2012 | 50.48 | 50.60 | 49.71 | 49.74 | 252,066 | -0.90(-1.77%) |
Apr 12, 2012 | 49.88 | 50.81 | 49.83 | 50.64 | 165,247 | +0.94(+1.90%) |
Apr 11, 2012 | 49.52 | 50.05 | 49.44 | 49.69 | 246,341 | +0.82(+1.68%) |
Apr 10, 2012 | 49.69 | 50.10 | 48.79 | 48.87 | 321,548 | -0.94(-1.89%) |
Apr 09, 2012 | 49.73 | 49.94 | 49.48 | 49.82 | 282,177 | -0.67(-1.33%) |
Apr 05, 2012 | 50.15 | 50.66 | 50.15 | 50.49 | 526,101 | +0.08(+0.16%) |
Apr 04, 2012 | 50.83 | 50.90 | 49.91 | 50.41 | 402,128 | -1.14(-2.20%) |
Apr 03, 2012 | 52.11 | 52.19 | 51.33 | 51.54 | 490,998 | -0.84(-1.60%) |
Apr 02, 2012 | 52.10 | 52.50 | 51.59 | 52.38 | 143,489 | +0.04(+0.08%) |
Mar 30, 2012 | 52.48 | 52.64 | 51.94 | 52.33 | 221,806 | +0.22(+0.42%) |
Mar 29, 2012 | 51.64 | 52.22 | 51.45 | 52.11 | 492,631 | +0.01(+0.02%) |
Mar 28, 2012 | 52.78 | 52.84 | 51.74 | 52.11 | 400,575 | -0.61(-1.15%) |
Mar 27, 2012 | 52.76 | 53.11 | 52.71 | 52.71 | 240,513 | -0.02(-0.03%) |
Mar 26, 2012 | 52.42 | 52.75 | 52.14 | 52.73 | 302,876 | +0.62(+1.20%) |
Mar 23, 2012 | 51.95 | 52.12 | 51.50 | 52.11 | 305,510 | +0.11(+0.20%) |
Mar 22, 2012 | 51.85 | 52.12 | 51.59 | 52.00 | 234,573 | -0.28(-0.54%) |
Mar 21, 2012 | 52.21 | 52.53 | 51.96 | 52.28 | 138,483 | +0.21(+0.41%) |
Mar 20, 2012 | 52.14 | 52.26 | 51.67 | 52.07 | 271,288 | -0.41(-0.79%) |
Mar 19, 2012 | 52.14 | 52.68 | 51.90 | 52.48 | 202,749 | +0.37(+0.71%) |
Mar 16, 2012 | 52.20 | 52.20 | 51.82 | 52.11 | 277,684 | +0.09(+0.17%) |
Mar 15, 2012 | 51.27 | 52.07 | 51.25 | 52.03 | 785,145 | +1.01(+1.98%) |
Mar 14, 2012 | 51.30 | 51.87 | 50.95 | 51.01 | 254,049 | -0.17(-0.33%) |
Mar 13, 2012 | 50.49 | 51.18 | 50.45 | 51.18 | 452,111 | +1.09(+2.18%) |
Mar 12, 2012 | 50.55 | 50.55 | 49.92 | 50.09 | 196,432 | -0.48(-0.96%) |
Mar 09, 2012 | 49.99 | 50.61 | 49.99 | 50.57 | 265,796 | +0.55(+1.09%) |
Mar 08, 2012 | 49.76 | 50.15 | 49.52 | 50.03 | 581,004 | +0.73(+1.48%) |
Mar 07, 2012 | 48.67 | 49.50 | 48.67 | 49.30 | 454,965 | +0.71(+1.47%) |
Mar 06, 2012 | 48.30 | 48.67 | 48.01 | 48.58 | 292,036 | -0.46(-0.93%) |
Mar 05, 2012 | 50.09 | 50.13 | 48.86 | 49.04 | 433,710 | -1.20(-2.38%) |
Mar 02, 2012 | 50.74 | 51.05 | 50.23 | 50.24 | 179,812 | -0.57(-1.13%) |
Mar 01, 2012 | 50.93 | 51.30 | 50.60 | 50.81 | 184,128 | +0.04(+0.07%) |
Feb 29, 2012 | 51.65 | 51.65 | 50.68 | 50.78 | 237,413 | -0.77(-1.49%) |
Feb 28, 2012 | 50.80 | 51.81 | 50.80 | 51.54 | 301,883 | +0.82(+1.61%) |
Feb 27, 2012 | 50.40 | 51.10 | 50.06 | 50.72 | 234,670 | +0.05(+0.10%) |
Feb 24, 2012 | 50.91 | 51.16 | 50.62 | 50.67 | 316,226 | -0.16(-0.31%) |
Feb 23, 2012 | 50.71 | 50.91 | 50.09 | 50.83 | 133,632 | +0.09(+0.17%) |
Feb 22, 2012 | 50.88 | 51.20 | 50.56 | 50.74 | 135,679 | -0.18(-0.36%) |
Feb 21, 2012 | 51.81 | 51.81 | 50.77 | 50.93 | 175,042 | -0.70(-1.36%) |
Feb 17, 2012 | 52.40 | 52.50 | 51.59 | 51.63 | 179,931 | -0.48(-0.93%) |
Feb 16, 2012 | 50.96 | 52.18 | 50.77 | 52.11 | 293,073 | +1.28(+2.51%) |
Feb 15, 2012 | 50.97 | 51.43 | 50.78 | 50.84 | 297,921 | +0.26(+0.52%) |
Feb 14, 2012 | 50.25 | 50.58 | 50.12 | 50.57 | 391,027 | +0.18(+0.37%) |
Feb 13, 2012 | 50.56 | 50.77 | 49.74 | 50.39 | 59,859 | +0.15(+0.30%) |
Feb 10, 2012 | 50.64 | 50.85 | 50.01 | 50.24 | 174,411 | -0.99(-1.94%) |
Feb 09, 2012 | 51.29 | 51.36 | 50.85 | 51.23 | 156,005 | +0.17(+0.33%) |
Feb 08, 2012 | 50.54 | 51.44 | 50.54 | 51.07 | 263,901 | +0.61(+1.20%) |
Feb 07, 2012 | 50.26 | 50.60 | 49.90 | 50.46 | 609,327 | +0.03(+0.05%) |
Feb 06, 2012 | 50.86 | 50.86 | 50.16 | 50.43 | 169,817 | -0.58(-1.14%) |
Feb 03, 2012 | 50.86 | 51.23 | 50.64 | 51.01 | 315,064 | +0.78(+1.56%) |
Feb 02, 2012 | 50.12 | 50.56 | 49.96 | 50.23 | 459,122 | +0.27(+0.55%) |
Feb 01, 2012 | 49.52 | 50.32 | 49.32 | 49.96 | 741,760 | +1.09(+2.23%) |
Jan 31, 2012 | 49.17 | 49.30 | 48.52 | 48.87 | 123,511 | +0.04(+0.07%) |
Jan 30, 2012 | 49.02 | 49.02 | 48.28 | 48.83 | 357,703 | -0.51(-1.03%) |
Jan 27, 2012 | 49.03 | 49.51 | 48.89 | 49.34 | 156,775 | +0.16(+0.32%) |
Jan 26, 2012 | 49.89 | 50.12 | 48.92 | 49.18 | 294,441 | -0.52(-1.05%) |
Jan 25, 2012 | 49.62 | 49.81 | 48.95 | 49.70 | 450,571 | +0.21(+0.43%) |
Jan 24, 2012 | 49.14 | 49.65 | 48.97 | 49.49 | 553,047 | +0.18(+0.36%) |
Jan 23, 2012 | 49.43 | 49.65 | 48.95 | 49.31 | 1,697,612 | -0.16(-0.32%) |
Jan 20, 2012 | 49.02 | 49.52 | 48.96 | 49.47 | 1,819,155 | +0.24(+0.48%) |
Jan 19, 2012 | 48.73 | 49.28 | 48.61 | 49.24 | 661,207 | +0.96(+1.99%) |
Jan 18, 2012 | 46.46 | 48.37 | 46.46 | 48.28 | 537,811 | +2.33(+5.08%) |
Jan 17, 2012 | 46.24 | 46.46 | 45.92 | 45.94 | 76,840 | +0.13(+0.29%) |
Jan 13, 2012 | 46.31 | 46.36 | 45.69 | 45.81 | 442,789 | -0.95(-2.03%) |
Jan 12, 2012 | 46.42 | 46.85 | 46.14 | 46.76 | 136,872 | +0.49(+1.07%) |
Jan 11, 2012 | 45.93 | 46.40 | 45.80 | 46.27 | 452,823 | +0.16(+0.34%) |
Jan 10, 2012 | 46.25 | 46.35 | 45.93 | 46.11 | 265,194 | +0.46(+1.00%) |
Jan 09, 2012 | 45.01 | 45.73 | 44.96 | 45.65 | 405,159 | +0.91(+2.03%) |
Jan 06, 2012 | 44.61 | 44.85 | 44.33 | 44.75 | 115,427 | +0.11(+0.26%) |
Jan 05, 2012 | 43.90 | 44.70 | 43.86 | 44.63 | 434,701 | +0.60(+1.36%) |
Jan 04, 2012 | 43.84 | 44.13 | 43.49 | 44.03 | 449,576 | +0.55(+1.26%) |
Dec 30, 2011 | 43.58 | 43.83 | 43.49 | 43.49 | 166,701 | -0.16(-0.36%) |
Dec 29, 2011 | 43.47 | 43.72 | 43.23 | 43.65 | 104,374 | +0.38(+0.88%) |
Dec 28, 2011 | 43.97 | 43.97 | 43.22 | 43.27 | 81,341 | -0.65(-1.48%) |
Dec 27, 2011 | 43.86 | 44.28 | 43.77 | 43.92 | 372,464 | -0.05(-0.12%) |
Dec 23, 2011 | 43.86 | 44.02 | 43.59 | 43.97 | 50,756 | +1.52(+3.59%) |
Dec 21, 2011 | 42.98 | 42.98 | 41.85 | 42.45 | 112,075 | -0.43(-1.01%) |
Dec 20, 2011 | 42.18 | 43.03 | 42.18 | 42.88 | 751,132 | +1.82(+4.44%) |
Dec 19, 2011 | 42.30 | 42.40 | 41.03 | 41.06 | 506,866 | -1.22(-2.89%) |
Dec 16, 2011 | 42.23 | 42.81 | 42.07 | 42.28 | 343,726 | +0.41(+0.97%) |
Dec 15, 2011 | 42.62 | 42.81 | 41.72 | 41.88 | 166,062 | -0.11(-0.25%) |
Dec 14, 2011 | 42.66 | 42.75 | 41.85 | 41.98 | 524,672 | -0.67(-1.57%) |
Dec 13, 2011 | 44.04 | 44.14 | 42.46 | 42.65 | 410,455 | -1.04(-2.38%) |
Dec 12, 2011 | 44.19 | 44.19 | 43.14 | 43.69 | 247,499 | -1.20(-2.67%) |
Dec 09, 2011 | 43.85 | 45.08 | 43.60 | 44.89 | 161,546 | +0.59(+1.33%) |
Dec 08, 2011 | 45.30 | 45.69 | 44.25 | 44.30 | 61,678 | -1.35(-2.95%) |
Dec 07, 2011 | 44.85 | 45.75 | 44.58 | 45.64 | 150,042 | +0.60(+1.33%) |
Dec 06, 2011 | 45.23 | 45.30 | 44.79 | 45.05 | 105,101 | -0.11(-0.25%) |
Dec 05, 2011 | 45.27 | 45.67 | 44.97 | 45.16 | 91,181 | +0.37(+0.83%) |
Dec 02, 2011 | 45.42 | 45.54 | 44.73 | 44.79 | 227,972 | +0.01(+0.02%) |
Dec 01, 2011 | 44.46 | 44.95 | 44.25 | 44.78 | 165,384 | +0.30(+0.67%) |
Nov 30, 2011 | 43.35 | 44.61 | 43.35 | 44.48 | 263,723 | +2.37(+5.62%) |
Nov 29, 2011 | 42.57 | 42.77 | 42.02 | 42.11 | 187,635 | -0.26(-0.62%) |
Nov 28, 2011 | 42.48 | 42.73 | 42.03 | 42.38 | 275,257 | +1.25(+3.04%) |
Nov 25, 2011 | 41.42 | 41.97 | 41.13 | 41.13 | 44,695 | -0.51(-1.23%) |
Nov 23, 2011 | 42.50 | 42.54 | 41.60 | 41.64 | 219,906 | -1.36(-3.15%) |
Nov 22, 2011 | 43.36 | 43.69 | 42.72 | 42.99 | 409,599 | -0.55(-1.27%) |
Nov 21, 2011 | 43.66 | 43.77 | 42.89 | 43.55 | 203,933 | -0.83(-1.86%) |
Nov 18, 2011 | 44.91 | 44.97 | 44.13 | 44.38 | 126,093 | -0.42(-0.94%) |
Nov 17, 2011 | 46.44 | 46.44 | 44.23 | 44.80 | 273,148 | -1.80(-3.87%) |
Nov 16, 2011 | 46.40 | 47.29 | 46.40 | 46.60 | 345,431 | -0.16(-0.34%) |
Nov 15, 2011 | 45.93 | 47.04 | 45.93 | 46.76 | 255,328 | +0.58(+1.26%) |
Nov 14, 2011 | 46.64 | 46.93 | 45.89 | 46.18 | 250,642 | -0.51(-1.09%) |
Nov 11, 2011 | 45.74 | 46.91 | 45.71 | 46.69 | 147,337 | +1.58(+3.51%) |
Nov 10, 2011 | 45.32 | 45.46 | 44.47 | 45.11 | 182,736 | +0.30(+0.67%) |
Nov 09, 2011 | 45.88 | 45.88 | 44.69 | 44.81 | 222,085 | -2.07(-4.41%) |
Nov 08, 2011 | 47.02 | 47.11 | 46.16 | 46.88 | 114,579 | +0.21(+0.45%) |
Nov 07, 2011 | 46.58 | 46.75 | 45.89 | 46.67 | 164,746 | -0.03(-0.06%) |
Nov 04, 2011 | 45.90 | 46.87 | 45.81 | 46.69 | 163,691 | +0.53(+1.14%) |
Nov 03, 2011 | 45.26 | 46.23 | 44.39 | 46.16 | 217,373 | +1.34(+2.98%) |
Nov 02, 2011 | 45.01 | 45.23 | 44.47 | 44.83 | 223,343 | +0.17(+0.37%) |
Nov 01, 2011 | 44.75 | 45.10 | 44.32 | 44.66 | 374,131 | -1.47(-3.19%) |
Oct 31, 2011 | 46.65 | 46.79 | 46.06 | 46.13 | 173,350 | -1.14(-2.42%) |
Oct 28, 2011 | 47.12 | 47.28 | 46.81 | 47.27 | 136,125 | +0.18(+0.39%) |
Oct 27, 2011 | 46.58 | 47.44 | 46.21 | 47.09 | 347,211 | +1.91(+4.23%) |
Oct 26, 2011 | 45.33 | 45.69 | 44.29 | 45.18 | 231,137 | +0.15(+0.33%) |
Oct 25, 2011 | 45.36 | 45.82 | 44.92 | 45.03 | 233,963 | -0.76(-1.65%) |
Oct 24, 2011 | 44.41 | 45.87 | 44.41 | 45.78 | 239,041 | +1.48(+3.34%) |
Oct 21, 2011 | 44.00 | 44.91 | 44.00 | 44.31 | 632,635 | +0.92(+2.13%) |
Oct 20, 2011 | 43.91 | 43.91 | 42.55 | 43.38 | 226,641 | -0.77(-1.73%) |
Oct 19, 2011 | 44.82 | 44.97 | 44.05 | 44.15 | 475,274 | -0.91(-2.01%) |
Oct 18, 2011 | 44.22 | 45.20 | 43.66 | 45.05 | 192,001 | +0.89(+2.01%) |
Oct 17, 2011 | 45.17 | 45.17 | 43.99 | 44.16 | 526,324 | -1.18(-2.60%) |
Oct 14, 2011 | 45.34 | 45.42 | 44.61 | 45.34 | 615,682 | +0.51(+1.14%) |
Oct 13, 2011 | 43.73 | 45.00 | 43.73 | 44.83 | 276,240 | +0.89(+2.02%) |
Oct 12, 2011 | 44.09 | 44.43 | 43.93 | 43.95 | 213,127 | +0.33(+0.75%) |
Oct 11, 2011 | 43.58 | 43.78 | 43.32 | 43.62 | 205,920 | -0.04(-0.10%) |
Oct 10, 2011 | 43.13 | 43.92 | 43.13 | 43.66 | 339,673 | +1.20(+2.82%) |
Oct 07, 2011 | 42.41 | 43.03 | 42.09 | 42.47 | 329,930 | +0.19(+0.46%) |
Oct 06, 2011 | 42.03 | 42.34 | 41.28 | 42.27 | 217,903 | +0.51(+1.22%) |
Oct 05, 2011 | 40.48 | 41.92 | 39.99 | 41.76 | 522,063 | +1.29(+3.18%) |
Oct 04, 2011 | 38.35 | 40.56 | 38.33 | 40.48 | 1,311,006 | +1.55(+3.98%) |
Oct 03, 2011 | 40.12 | 40.56 | 38.90 | 38.93 | 423,049 | -1.50(-3.70%) |
Sep 30, 2011 | 41.19 | 41.55 | 40.40 | 40.42 | 604,878 | -1.43(-3.43%) |
Sep 29, 2011 | 43.01 | 43.07 | 41.02 | 41.86 | 393,968 | -0.55(-1.29%) |
Sep 28, 2011 | 43.67 | 43.83 | 42.35 | 42.40 | 428,662 | -1.21(-2.79%) |
Sep 27, 2011 | 43.65 | 44.50 | 43.40 | 43.62 | 529,238 | +0.78(+1.83%) |
Sep 26, 2011 | 43.24 | 43.24 | 41.87 | 42.84 | 622,928 | -0.14(-0.33%) |
Sep 23, 2011 | 41.90 | 43.21 | 41.66 | 42.98 | 966,769 | +0.77(+1.81%) |
Sep 22, 2011 | 42.44 | 42.57 | 41.47 | 42.21 | 1,158,880 | -1.47(-3.37%) |
Sep 21, 2011 | 44.75 | 45.08 | 43.67 | 43.68 | 654,652 | -0.90(-2.01%) |
Sep 20, 2011 | 45.34 | 45.49 | 44.52 | 44.58 | 561,800 | -0.58(-1.29%) |
Sep 19, 2011 | 44.81 | 45.40 | 44.39 | 45.16 | 451,450 | -0.48(-1.06%) |
Sep 16, 2011 | 44.75 | 46.12 | 44.75 | 45.64 | 1,057,620 | +0.06(+0.14%) |
Sep 15, 2011 | 45.52 | 45.66 | 44.98 | 45.58 | 630,539 | +0.72(+1.61%) |
Sep 14, 2011 | 44.14 | 45.38 | 43.84 | 44.86 | 938,358 | +1.13(+2.58%) |
Sep 13, 2011 | 43.21 | 43.90 | 42.85 | 43.73 | 600,333 | +0.85(+1.97%) |
Sep 12, 2011 | 41.19 | 42.94 | 41.19 | 42.89 | 1,544,418 | +1.21(+2.89%) |
Sep 09, 2011 | 41.90 | 42.77 | 41.40 | 41.68 | 406,020 | -0.45(-1.07%) |
Sep 08, 2011 | 42.05 | 43.12 | 41.90 | 42.13 | 179,658 | -0.18(-0.44%) |
Sep 07, 2011 | 41.29 | 42.37 | 41.29 | 42.32 | 1,047,982 | +1.73(+4.25%) |
Sep 06, 2011 | 39.49 | 40.63 | 39.47 | 40.59 | 358,975 | -0.27(-0.67%) |
Sep 02, 2011 | 41.15 | 41.24 | 40.63 | 40.86 | 227,206 | -0.99(-2.38%) |
Sep 01, 2011 | 42.54 | 43.11 | 41.78 | 41.86 | 278,329 | -0.70(-1.63%) |
Aug 31, 2011 | 43.05 | 43.46 | 42.22 | 42.55 | 193,213 | -0.22(-0.51%) |
Aug 30, 2011 | 42.51 | 43.06 | 42.29 | 42.77 | 108,983 | -0.01(-0.02%) |
Aug 29, 2011 | 41.93 | 42.84 | 41.88 | 42.78 | 156,135 | +1.44(+3.49%) |
Aug 26, 2011 | 40.23 | 41.49 | 39.63 | 41.34 | 227,214 | +1.12(+2.78%) |
Aug 25, 2011 | 41.01 | 41.54 | 40.11 | 40.22 | 290,916 | -1.08(-2.62%) |
Aug 24, 2011 | 41.30 | 41.66 | 40.49 | 41.30 | 471,199 | +0.04(+0.09%) |
Aug 23, 2011 | 39.46 | 41.33 | 39.41 | 41.27 | 669,644 | +2.02(+5.14%) |
Aug 22, 2011 | 39.76 | 40.10 | 39.04 | 39.25 | 372,060 | +0.24(+0.61%) |
Aug 19, 2011 | 39.31 | 40.56 | 38.88 | 39.02 | 589,848 | -0.73(-1.84%) |
Aug 18, 2011 | 41.01 | 41.01 | 39.43 | 39.75 | 763,900 | -2.44(-5.78%) |
Aug 17, 2011 | 42.30 | 43.11 | 41.78 | 42.18 | 237,563 | -0.28(-0.66%) |
Aug 16, 2011 | 42.92 | 43.19 | 41.92 | 42.47 | 316,183 | -0.77(-1.79%) |
Aug 15, 2011 | 42.62 | 43.27 | 42.54 | 43.24 | 275,161 | +0.82(+1.93%) |
Aug 12, 2011 | 43.25 | 43.34 | 42.17 | 42.42 | 385,370 | -0.18(-0.41%) |
Aug 11, 2011 | 41.18 | 43.14 | 41.04 | 42.60 | 625,380 | +2.01(+4.94%) |
Aug 10, 2011 | 40.44 | 41.87 | 40.00 | 40.59 | 952,708 | -0.79(-1.91%) |
Aug 09, 2011 | 40.75 | 41.46 | 39.03 | 41.38 | 730,498 | +1.77(+4.47%) |
Aug 08, 2011 | 40.64 | 41.21 | 39.38 | 39.61 | 1,174,130 | -2.24(-5.34%) |
Aug 05, 2011 | 43.05 | 43.65 | 40.58 | 41.85 | 1,619,950 | -0.86(-2.02%) |
Aug 04, 2011 | 44.62 | 44.71 | 42.66 | 42.71 | 769,594 | -2.61(-5.77%) |
Aug 03, 2011 | 44.75 | 45.35 | 43.85 | 45.33 | 370,281 | +0.53(+1.18%) |
Aug 02, 2011 | 45.80 | 46.03 | 44.72 | 44.80 | 651,031 | -1.34(-2.90%) |
Aug 01, 2011 | 46.83 | 47.00 | 45.50 | 46.14 | 363,705 | -0.05(-0.11%) |
Jul 29, 2011 | 45.86 | 46.59 | 45.53 | 46.19 | 171,800 | -0.39(-0.83%) |
Jul 28, 2011 | 46.65 | 47.30 | 46.09 | 46.58 | 219,401 | -0.10(-0.21%) |
Jul 27, 2011 | 47.96 | 47.96 | 46.55 | 46.67 | 691,127 | -1.73(-3.56%) |
Jul 26, 2011 | 48.29 | 48.99 | 48.29 | 48.40 | 290,663 | +0.33(+0.68%) |
Jul 25, 2011 | 48.14 | 48.33 | 47.85 | 48.07 | 198,106 | -0.57(-1.18%) |
Jul 22, 2011 | 48.65 | 48.81 | 47.70 | 48.65 | 205,261 | +1.15(+2.43%) |
Jul 21, 2011 | 47.05 | 47.66 | 46.41 | 47.49 | 337,050 | +0.35(+0.75%) |
Jul 20, 2011 | 47.49 | 47.61 | 46.87 | 47.14 | 448,773 | -0.18(-0.39%) |
Jul 19, 2011 | 46.31 | 47.44 | 46.31 | 47.33 | 553,448 | +1.43(+3.13%) |
Jul 18, 2011 | 46.22 | 46.44 | 45.46 | 45.89 | 366,245 | -0.56(-1.21%) |
Jul 15, 2011 | 46.55 | 46.55 | 45.90 | 46.45 | 228,375 | +0.18(+0.40%) |
Jul 14, 2011 | 47.01 | 47.55 | 46.15 | 46.27 | 190,426 | -0.70(-1.48%) |
Jul 13, 2011 | 47.36 | 47.67 | 46.75 | 46.96 | 442,696 | -0.15(-0.32%) |
Jul 12, 2011 | 48.06 | 48.06 | 46.85 | 47.11 | 326,257 | -1.39(-2.87%) |
Jul 11, 2011 | 48.80 | 49.39 | 48.33 | 48.51 | 133,613 | -0.85(-1.73%) |
Jul 08, 2011 | 49.52 | 49.52 | 48.85 | 49.36 | 192,464 | -0.69(-1.37%) |
Jul 07, 2011 | 49.53 | 50.34 | 49.45 | 50.05 | 194,212 | +0.93(+1.90%) |
Jul 06, 2011 | 49.22 | 49.25 | 48.69 | 49.11 | 329,721 | -0.40(-0.80%) |
Jul 05, 2011 | 49.91 | 50.03 | 49.28 | 49.51 | 190,518 | -0.40(-0.79%) |
Jul 01, 2011 | 48.89 | 50.03 | 48.80 | 49.90 | 115,734 | +1.05(+2.14%) |
Jun 30, 2011 | 47.83 | 49.02 | 47.83 | 48.86 | 143,449 | +1.12(+2.34%) |
Jun 29, 2011 | 47.82 | 47.98 | 47.38 | 47.74 | 178,214 | +0.06(+0.13%) |
Jun 28, 2011 | 47.17 | 47.70 | 47.14 | 47.68 | 103,207 | +0.63(+1.35%) |
Jun 27, 2011 | 46.91 | 47.24 | 46.37 | 47.04 | 95,989 | +0.24(+0.51%) |
Jun 24, 2011 | 47.81 | 47.81 | 46.67 | 46.81 | 131,340 | -1.10(-2.30%) |
Jun 23, 2011 | 46.78 | 47.96 | 46.43 | 47.91 | 201,963 | +0.59(+1.25%) |
Jun 22, 2011 | 47.40 | 47.80 | 47.19 | 47.32 | 223,555 | -0.18(-0.39%) |
Jun 21, 2011 | 46.72 | 47.64 | 46.41 | 47.50 | 392,812 | +1.09(+2.35%) |
Jun 20, 2011 | 46.43 | 46.58 | 46.17 | 46.41 | 569,306 | +0.06(+0.13%) |
Jun 17, 2011 | 47.50 | 47.50 | 46.19 | 46.35 | 355,536 | -0.70(-1.48%) |
Jun 16, 2011 | 47.54 | 47.64 | 46.63 | 47.04 | 219,779 | -0.55(-1.15%) |
Jun 15, 2011 | 48.04 | 48.33 | 47.50 | 47.59 | 177,379 | -0.89(-1.83%) |
Jun 14, 2011 | 48.39 | 48.77 | 48.33 | 48.48 | 330,077 | +0.84(+1.76%) |
Jun 13, 2011 | 48.14 | 48.33 | 47.45 | 47.64 | 170,482 | -0.42(-0.88%) |
Jun 10, 2011 | 48.65 | 48.68 | 47.73 | 48.06 | 154,540 | -0.78(-1.60%) |
Jun 09, 2011 | 48.83 | 49.14 | 48.58 | 48.85 | 569,513 | +0.04(+0.07%) |
Jun 08, 2011 | 49.54 | 49.54 | 48.65 | 48.81 | 294,820 | -0.97(-1.95%) |
Jun 07, 2011 | 49.87 | 50.32 | 49.78 | 49.78 | 337,650 | +0.20(+0.41%) |
Jun 06, 2011 | 50.03 | 50.06 | 49.53 | 49.58 | 383,115 | -0.36(-0.72%) |
Jun 03, 2011 | 50.24 | 50.67 | 49.88 | 49.94 | 201,307 | -0.16(-0.32%) |
May 24, 2011 | 50.79 | 50.80 | 50.09 | 50.10 | 557,002 | -0.44(-0.87%) |
May 23, 2011 | 50.97 | 50.97 | 50.50 | 50.54 | 103,828 | -1.06(-2.05%) |
May 20, 2011 | 51.71 | 51.86 | 51.30 | 51.59 | 122,174 | -0.11(-0.20%) |
May 19, 2011 | 52.03 | 52.03 | 51.25 | 51.70 | 228,239 | -0.44(-0.84%) |
May 18, 2011 | 51.23 | 52.25 | 51.23 | 52.14 | 57,206 | +0.93(+1.82%) |
May 17, 2011 | 51.57 | 51.61 | 50.71 | 51.21 | 427,673 | -0.64(-1.24%) |
May 16, 2011 | 52.39 | 52.92 | 51.75 | 51.85 | 278,678 | -0.74(-1.41%) |
May 13, 2011 | 53.17 | 53.33 | 52.55 | 52.59 | 49,480 | -0.65(-1.22%) |
May 12, 2011 | 52.33 | 53.45 | 52.27 | 53.24 | 129,363 | +0.69(+1.31%) |
May 11, 2011 | 53.08 | 53.20 | 52.25 | 52.55 | 75,874 | -0.39(-0.73%) |
May 10, 2011 | 52.80 | 53.11 | 52.71 | 52.94 | 55,590 | +0.26(+0.48%) |
May 09, 2011 | 52.96 | 52.96 | 52.37 | 52.69 | 195,742 | -0.22(-0.42%) |
May 06, 2011 | 53.14 | 53.46 | 52.69 | 52.91 | 107,040 | +0.41(+0.79%) |
May 05, 2011 | 52.09 | 53.00 | 52.01 | 52.49 | 97,795 | +0.14(+0.27%) |
May 04, 2011 | 52.57 | 52.79 | 51.73 | 52.35 | 300,828 | -0.02(-0.03%) |
May 03, 2011 | 52.77 | 52.90 | 52.01 | 52.37 | 131,406 | -0.65(-1.23%) |