Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 55.34 | 55.38 | 54.70 | 55.08 | 82,059 | -0.21(-0.38%) |
May 30, 2012 | 55.32 | 55.44 | 55.17 | 55.30 | 55,201 | -0.39(-0.70%) |
May 29, 2012 | 55.75 | 55.95 | 55.43 | 55.69 | 75,037 | +0.15(+0.27%) |
May 25, 2012 | 55.50 | 55.74 | 55.35 | 55.53 | 47,192 | +0.03(+0.06%) |
May 24, 2012 | 55.09 | 55.52 | 55.08 | 55.50 | 66,638 | +0.52(+0.94%) |
May 23, 2012 | 55.03 | 55.09 | 54.45 | 54.98 | 70,997 | -0.30(-0.55%) |
May 22, 2012 | 55.51 | 55.80 | 55.12 | 55.29 | 74,261 | -0.14(-0.24%) |
May 21, 2012 | 54.75 | 55.44 | 54.75 | 55.42 | 80,259 | +0.69(+1.27%) |
May 18, 2012 | 55.49 | 55.49 | 54.56 | 54.73 | 134,834 | -0.51(-0.92%) |
May 17, 2012 | 55.97 | 55.97 | 55.24 | 55.24 | 86,234 | -0.69(-1.24%) |
May 16, 2012 | 55.99 | 56.18 | 55.86 | 55.93 | 108,457 | +0.07(+0.12%) |
May 15, 2012 | 56.07 | 56.28 | 55.71 | 55.86 | 182,881 | -0.28(-0.50%) |
May 14, 2012 | 55.97 | 56.39 | 55.77 | 56.14 | 96,322 | -0.22(-0.39%) |
May 11, 2012 | 56.23 | 56.71 | 56.23 | 56.36 | 107,247 | -0.01(-0.01%) |
May 10, 2012 | 56.26 | 56.59 | 56.24 | 56.37 | 108,944 | +0.43(+0.77%) |
May 09, 2012 | 56.02 | 56.27 | 55.65 | 55.94 | 170,689 | -0.52(-0.93%) |
May 08, 2012 | 56.11 | 56.50 | 55.75 | 56.46 | 64,518 | +0.08(+0.14%) |
May 07, 2012 | 55.89 | 56.53 | 55.80 | 56.39 | 59,911 | +0.25(+0.45%) |
May 04, 2012 | 56.69 | 56.69 | 56.06 | 56.13 | 56,033 | -0.76(-1.34%) |
May 03, 2012 | 57.24 | 57.24 | 56.76 | 56.90 | 18,476 | -0.32(-0.56%) |
May 02, 2012 | 56.88 | 57.23 | 56.88 | 57.22 | 294,847 | +0.04(+0.07%) |
May 01, 2012 | 56.99 | 57.42 | 56.74 | 57.18 | 61,379 | +0.19(+0.33%) |
Apr 30, 2012 | 57.18 | 57.26 | 56.89 | 56.99 | 390,211 | -0.19(-0.34%) |
Apr 27, 2012 | 57.25 | 57.32 | 56.91 | 57.18 | 43,338 | +0.18(+0.31%) |
Apr 26, 2012 | 56.88 | 57.13 | 56.66 | 57.01 | 45,789 | -0.02(-0.03%) |
Apr 25, 2012 | 56.77 | 57.10 | 56.57 | 57.02 | 53,037 | +0.68(+1.20%) |
Apr 24, 2012 | 56.18 | 56.42 | 56.09 | 56.35 | 48,772 | +0.18(+0.32%) |
Apr 23, 2012 | 56.24 | 56.24 | 55.93 | 56.17 | 63,799 | -0.44(-0.78%) |
Apr 20, 2012 | 56.57 | 56.89 | 56.43 | 56.61 | 52,501 | +0.30(+0.54%) |
Apr 19, 2012 | 56.46 | 56.72 | 56.07 | 56.30 | 38,502 | +0.18(+0.32%) |
Apr 18, 2012 | 56.23 | 56.28 | 56.07 | 56.12 | 31,961 | -0.08(-0.14%) |
Apr 17, 2012 | 55.44 | 56.29 | 55.42 | 56.20 | 163,714 | +0.77(+1.39%) |
Apr 16, 2012 | 55.36 | 55.65 | 55.17 | 55.43 | 79,858 | -0.05(-0.09%) |
Apr 13, 2012 | 55.92 | 55.96 | 55.46 | 55.48 | 67,355 | -0.55(-0.98%) |
Apr 12, 2012 | 55.81 | 56.13 | 55.77 | 56.03 | 44,787 | +0.35(+0.62%) |
Apr 11, 2012 | 55.85 | 55.95 | 55.66 | 55.69 | 114,489 | +0.25(+0.46%) |
Apr 10, 2012 | 56.19 | 56.31 | 55.42 | 55.43 | 82,204 | -0.83(-1.48%) |
Apr 09, 2012 | 56.63 | 56.63 | 56.24 | 56.26 | 66,108 | -0.83(-1.45%) |
Apr 05, 2012 | 56.83 | 57.12 | 56.67 | 57.09 | 90,627 | +0.02(+0.03%) |
Apr 04, 2012 | 57.22 | 57.23 | 56.94 | 57.07 | 79,106 | -0.45(-0.78%) |
Apr 03, 2012 | 57.27 | 57.58 | 57.18 | 57.52 | 78,981 | +0.12(+0.21%) |
Apr 02, 2012 | 57.29 | 57.51 | 57.17 | 57.40 | 116,324 | +0.19(+0.33%) |
Mar 30, 2012 | 56.95 | 57.30 | 56.95 | 57.22 | 76,447 | +0.41(+0.73%) |
Mar 29, 2012 | 56.52 | 56.87 | 56.35 | 56.80 | 58,573 | +0.09(+0.16%) |
Mar 28, 2012 | 56.92 | 57.11 | 56.42 | 56.71 | 64,079 | -0.18(-0.31%) |
Mar 27, 2012 | 56.94 | 57.10 | 56.85 | 56.89 | 60,756 | +0.06(+0.10%) |
Mar 26, 2012 | 56.17 | 56.83 | 56.17 | 56.83 | 70,921 | +0.98(+1.76%) |
Mar 23, 2012 | 55.59 | 55.87 | 55.53 | 55.85 | 119,509 | +0.19(+0.35%) |
Mar 22, 2012 | 55.63 | 55.72 | 55.45 | 55.65 | 41,438 | -0.17(-0.30%) |
Mar 21, 2012 | 55.90 | 55.96 | 55.70 | 55.82 | 62,242 | +0.03(+0.06%) |
Mar 20, 2012 | 55.74 | 55.95 | 55.74 | 55.79 | 84,384 | -0.36(-0.65%) |
Mar 19, 2012 | 56.03 | 56.28 | 55.92 | 56.15 | 44,397 | +0.09(+0.17%) |
Mar 16, 2012 | 56.13 | 56.25 | 56.00 | 56.06 | 46,657 | -0.04(-0.08%) |
Mar 15, 2012 | 55.94 | 56.15 | 55.80 | 56.10 | 49,400 | +0.22(+0.39%) |
Mar 14, 2012 | 55.80 | 56.07 | 55.76 | 55.88 | 39,100 | -0.07(-0.12%) |
Mar 13, 2012 | 55.45 | 55.96 | 55.42 | 55.95 | 36,316 | +0.80(+1.46%) |
Mar 12, 2012 | 55.30 | 55.35 | 55.08 | 55.14 | 31,466 | -0.09(-0.17%) |
Mar 09, 2012 | 55.03 | 55.42 | 55.03 | 55.24 | 33,444 | +0.26(+0.48%) |
Mar 08, 2012 | 54.66 | 55.08 | 54.66 | 54.97 | 56,261 | +0.66(+1.22%) |
Mar 07, 2012 | 54.14 | 54.37 | 53.98 | 54.31 | 52,255 | +0.30(+0.55%) |
Mar 06, 2012 | 54.48 | 54.57 | 53.91 | 54.02 | 361,214 | -0.80(-1.45%) |
Mar 05, 2012 | 54.98 | 55.05 | 54.73 | 54.81 | 65,158 | -0.19(-0.34%) |
Mar 02, 2012 | 55.16 | 55.16 | 54.81 | 55.00 | 44,949 | -0.18(-0.32%) |
Mar 01, 2012 | 54.93 | 55.22 | 54.89 | 55.18 | 71,839 | +0.28(+0.51%) |
Feb 29, 2012 | 55.30 | 55.35 | 54.88 | 54.90 | 143,340 | -0.32(-0.58%) |
Feb 28, 2012 | 54.97 | 55.34 | 54.97 | 55.22 | 53,476 | +0.20(+0.37%) |
Feb 27, 2012 | 54.66 | 55.17 | 54.61 | 55.02 | 79,985 | +0.06(+0.11%) |
Feb 24, 2012 | 54.80 | 55.00 | 54.73 | 54.96 | 31,724 | +0.23(+0.42%) |
Feb 23, 2012 | 54.60 | 54.75 | 54.53 | 54.73 | 42,072 | +0.24(+0.44%) |
Feb 22, 2012 | 54.54 | 54.65 | 54.19 | 54.49 | 57,242 | -0.04(-0.08%) |
Feb 21, 2012 | 55.14 | 55.14 | 54.40 | 54.53 | 68,257 | -0.41(-0.74%) |
Feb 17, 2012 | 55.04 | 55.20 | 54.86 | 54.94 | 85,429 | -0.27(-0.49%) |
Feb 16, 2012 | 54.84 | 55.24 | 54.75 | 55.21 | 57,051 | +0.48(+0.88%) |
Feb 15, 2012 | 55.06 | 55.10 | 54.64 | 54.73 | 30,943 | -0.12(-0.22%) |
Feb 14, 2012 | 54.64 | 54.91 | 54.60 | 54.85 | 52,260 | +0.12(+0.22%) |
Feb 13, 2012 | 54.66 | 54.86 | 54.58 | 54.73 | 98,917 | +0.46(+0.85%) |
Feb 10, 2012 | 54.25 | 54.29 | 53.93 | 54.27 | 47,888 | -0.25(-0.46%) |
Feb 09, 2012 | 54.80 | 54.80 | 54.36 | 54.52 | 73,516 | -0.19(-0.36%) |
Feb 08, 2012 | 54.73 | 54.78 | 54.45 | 54.71 | 54,589 | -0.02(-0.03%) |
Feb 07, 2012 | 54.62 | 54.78 | 54.36 | 54.73 | 131,635 | +0.06(+0.11%) |
Feb 06, 2012 | 54.75 | 54.86 | 54.51 | 54.67 | 89,535 | -0.19(-0.36%) |
Feb 03, 2012 | 54.88 | 54.91 | 54.70 | 54.86 | 67,623 | +0.34(+0.62%) |
Feb 02, 2012 | 54.63 | 54.63 | 54.22 | 54.53 | 111,041 | -0.11(-0.20%) |
Feb 01, 2012 | 54.41 | 54.82 | 54.01 | 54.64 | 108,430 | +0.64(+1.19%) |
Jan 31, 2012 | 54.19 | 54.48 | 53.87 | 53.99 | 116,181 | +0.07(+0.13%) |
Jan 30, 2012 | 53.77 | 53.92 | 53.49 | 53.92 | 144,156 | -0.09(-0.17%) |
Jan 27, 2012 | 53.83 | 54.19 | 53.83 | 54.02 | 55,985 | +0.14(+0.25%) |
Jan 26, 2012 | 54.34 | 54.34 | 53.67 | 53.88 | 62,560 | -0.24(-0.44%) |
Jan 25, 2012 | 53.50 | 54.18 | 53.37 | 54.12 | 153,892 | +0.52(+0.98%) |
Jan 24, 2012 | 53.37 | 53.69 | 53.37 | 53.59 | 77,189 | +0.05(+0.09%) |
Jan 23, 2012 | 53.60 | 53.88 | 53.36 | 53.54 | 35,512 | -0.21(-0.39%) |
Jan 20, 2012 | 53.79 | 53.87 | 53.58 | 53.75 | 40,891 | -0.02(-0.04%) |
Jan 19, 2012 | 53.78 | 53.87 | 53.53 | 53.78 | 101,454 | +0.01(+0.03%) |
Jan 18, 2012 | 53.42 | 53.77 | 53.31 | 53.76 | 66,177 | +0.36(+0.68%) |
Jan 17, 2012 | 53.56 | 53.71 | 53.34 | 53.40 | 131,149 | +0.30(+0.57%) |
Jan 13, 2012 | 53.10 | 53.14 | 52.66 | 53.09 | 62,723 | -0.21(-0.40%) |
Jan 12, 2012 | 53.16 | 53.35 | 52.91 | 53.30 | 68,498 | +0.11(+0.21%) |
Jan 11, 2012 | 52.98 | 53.25 | 52.86 | 53.20 | 73,527 | +0.13(+0.24%) |
Jan 10, 2012 | 53.07 | 53.13 | 52.95 | 53.07 | 87,933 | +0.46(+0.87%) |
Jan 09, 2012 | 52.61 | 52.65 | 52.26 | 52.61 | 94,975 | +0.12(+0.23%) |
Jan 06, 2012 | 52.47 | 52.65 | 52.23 | 52.49 | 128,867 | +0.12(+0.23%) |
Jan 05, 2012 | 51.99 | 52.42 | 51.82 | 52.37 | 56,678 | +0.22(+0.42%) |
Jan 04, 2012 | 52.38 | 52.38 | 51.99 | 52.15 | 66,513 | +0.32(+0.62%) |
Dec 30, 2011 | 51.93 | 52.09 | 51.82 | 51.83 | 53,750 | -0.09(-0.18%) |
Dec 29, 2011 | 51.61 | 51.97 | 51.53 | 51.93 | 107,446 | +0.52(+1.00%) |
Dec 28, 2011 | 52.16 | 52.16 | 51.38 | 51.41 | 160,232 | -0.68(-1.30%) |
Dec 27, 2011 | 51.91 | 52.18 | 51.90 | 52.09 | 59,705 | +0.14(+0.26%) |
Dec 23, 2011 | 51.82 | 51.95 | 51.65 | 51.95 | 191,196 | +0.69(+1.34%) |
Dec 21, 2011 | 50.87 | 51.31 | 50.82 | 51.26 | 81,841 | +0.35(+0.70%) |
Dec 20, 2011 | 50.46 | 50.99 | 50.45 | 50.91 | 75,743 | +1.09(+2.19%) |
Dec 19, 2011 | 50.17 | 50.46 | 49.70 | 49.82 | 57,058 | -0.14(-0.28%) |
Dec 16, 2011 | 50.22 | 50.32 | 49.84 | 49.96 | 65,120 | +0.10(+0.20%) |
Dec 15, 2011 | 49.81 | 50.12 | 49.65 | 49.86 | 32,876 | +0.48(+0.98%) |
Dec 14, 2011 | 49.46 | 49.58 | 49.31 | 49.38 | 54,447 | -0.16(-0.32%) |
Dec 13, 2011 | 49.93 | 50.27 | 49.36 | 49.54 | 45,809 | -0.15(-0.30%) |
Dec 12, 2011 | 49.84 | 49.96 | 49.50 | 49.69 | 42,387 | -0.59(-1.18%) |
Dec 09, 2011 | 49.58 | 50.42 | 49.58 | 50.28 | 47,280 | +0.77(+1.55%) |
Dec 08, 2011 | 50.21 | 50.35 | 49.43 | 49.51 | 51,386 | -1.02(-2.01%) |
Dec 07, 2011 | 50.17 | 50.74 | 49.84 | 50.53 | 243,410 | +0.25(+0.50%) |
Dec 06, 2011 | 50.14 | 50.53 | 50.10 | 50.28 | 43,142 | +0.21(+0.42%) |
Dec 05, 2011 | 50.59 | 50.59 | 49.84 | 50.07 | 111,948 | +0.12(+0.25%) |
Dec 02, 2011 | 50.93 | 50.93 | 49.86 | 49.94 | 88,873 | -0.55(-1.09%) |
Dec 01, 2011 | 50.44 | 50.80 | 50.39 | 50.49 | 74,787 | +0.01(+0.02%) |
Nov 30, 2011 | 49.74 | 50.50 | 49.74 | 50.49 | 61,124 | +1.82(+3.73%) |
Nov 29, 2011 | 48.72 | 48.93 | 48.53 | 48.67 | 45,883 | +0.23(+0.47%) |
Nov 28, 2011 | 48.00 | 48.50 | 48.00 | 48.44 | 73,410 | +1.29(+2.74%) |
Nov 25, 2011 | 47.22 | 47.49 | 47.04 | 47.15 | 62,938 | -0.22(-0.47%) |
Nov 23, 2011 | 47.71 | 47.71 | 47.32 | 47.37 | 96,634 | -0.68(-1.42%) |
Nov 22, 2011 | 47.85 | 48.29 | 47.81 | 48.06 | 182,233 | +0.12(+0.26%) |
Nov 21, 2011 | 48.01 | 48.23 | 47.78 | 47.93 | 120,894 | -0.74(-1.52%) |
Nov 18, 2011 | 49.03 | 49.03 | 48.66 | 48.67 | 73,377 | -0.16(-0.32%) |
Nov 17, 2011 | 49.26 | 49.36 | 48.45 | 48.83 | 66,357 | -0.53(-1.08%) |
Nov 16, 2011 | 49.82 | 50.18 | 49.36 | 49.36 | 70,646 | -0.95(-1.89%) |
Nov 15, 2011 | 50.00 | 50.46 | 49.88 | 50.31 | 40,907 | +0.13(+0.27%) |
Nov 14, 2011 | 50.12 | 50.40 | 50.04 | 50.18 | 62,286 | -0.34(-0.68%) |
Nov 11, 2011 | 50.18 | 50.67 | 50.18 | 50.52 | 57,376 | +0.86(+1.73%) |
Nov 10, 2011 | 49.51 | 49.91 | 49.35 | 49.66 | 67,969 | +0.61(+1.24%) |
Nov 09, 2011 | 49.67 | 49.80 | 48.89 | 49.05 | 388,640 | -1.49(-2.95%) |
Nov 08, 2011 | 50.23 | 50.55 | 49.75 | 50.54 | 57,129 | +0.59(+1.18%) |
Nov 07, 2011 | 49.40 | 49.99 | 49.18 | 49.95 | 27,993 | +0.49(+1.00%) |
Nov 04, 2011 | 49.45 | 49.67 | 49.16 | 49.46 | 56,581 | -0.39(-0.77%) |
Nov 03, 2011 | 49.71 | 49.95 | 49.35 | 49.84 | 53,907 | +0.56(+1.13%) |
Nov 02, 2011 | 49.55 | 49.55 | 49.01 | 49.29 | 31,882 | +0.35(+0.71%) |
Nov 01, 2011 | 48.87 | 49.52 | 48.79 | 48.94 | 106,565 | -1.08(-2.16%) |
Oct 31, 2011 | 50.51 | 50.73 | 50.02 | 50.02 | 160,918 | -1.03(-2.02%) |
Oct 28, 2011 | 50.74 | 51.13 | 50.63 | 51.05 | 77,074 | +0.22(+0.43%) |
Oct 27, 2011 | 50.77 | 51.05 | 50.20 | 50.84 | 176,234 | +1.14(+2.29%) |
Oct 26, 2011 | 49.55 | 49.89 | 49.02 | 49.70 | 85,103 | +0.68(+1.39%) |
Oct 25, 2011 | 49.86 | 49.93 | 49.00 | 49.01 | 64,332 | -1.08(-2.16%) |
Oct 24, 2011 | 49.35 | 50.17 | 49.35 | 50.09 | 81,950 | +0.82(+1.66%) |
Oct 21, 2011 | 48.91 | 49.35 | 48.87 | 49.28 | 52,530 | +0.90(+1.87%) |
Oct 20, 2011 | 48.40 | 48.48 | 47.72 | 48.38 | 74,052 | +0.13(+0.27%) |
Oct 19, 2011 | 48.61 | 48.97 | 48.11 | 48.25 | 67,777 | -0.25(-0.51%) |
Oct 18, 2011 | 47.97 | 48.85 | 47.62 | 48.50 | 82,775 | +0.51(+1.06%) |
Oct 17, 2011 | 48.84 | 48.84 | 47.99 | 47.99 | 45,778 | -1.02(-2.07%) |
Oct 14, 2011 | 49.08 | 49.08 | 48.71 | 49.00 | 176,688 | +0.46(+0.94%) |
Oct 13, 2011 | 48.30 | 48.66 | 48.11 | 48.55 | 44,963 | +0.03(+0.07%) |
Oct 12, 2011 | 48.70 | 48.99 | 48.50 | 48.51 | 73,529 | +0.16(+0.33%) |
Oct 11, 2011 | 48.32 | 48.54 | 48.26 | 48.36 | 45,909 | -0.17(-0.36%) |
Oct 10, 2011 | 48.06 | 48.55 | 48.06 | 48.53 | 54,173 | +1.16(+2.44%) |
Oct 07, 2011 | 47.64 | 47.78 | 47.25 | 47.37 | 137,440 | -0.16(-0.33%) |
Oct 06, 2011 | 46.95 | 47.56 | 46.82 | 47.53 | 80,969 | +0.58(+1.24%) |
Oct 05, 2011 | 46.21 | 46.99 | 46.02 | 46.95 | 76,929 | +0.81(+1.75%) |
Oct 04, 2011 | 45.03 | 46.14 | 44.71 | 46.14 | 101,684 | +0.57(+1.26%) |
Oct 03, 2011 | 47.00 | 47.50 | 45.57 | 45.57 | 158,373 | -1.61(-3.42%) |
Sep 30, 2011 | 47.14 | 48.08 | 47.14 | 47.18 | 89,769 | -0.63(-1.32%) |
Sep 29, 2011 | 48.10 | 48.41 | 47.07 | 47.81 | 118,507 | +0.31(+0.65%) |
Sep 28, 2011 | 48.51 | 48.63 | 47.50 | 47.51 | 61,270 | -0.96(-1.97%) |
Sep 27, 2011 | 48.47 | 49.07 | 48.21 | 48.46 | 81,301 | +0.76(+1.59%) |
Sep 26, 2011 | 47.59 | 47.73 | 46.80 | 47.71 | 50,865 | +0.71(+1.51%) |
Sep 23, 2011 | 46.61 | 47.09 | 46.43 | 47.00 | 114,723 | +0.17(+0.37%) |
Sep 22, 2011 | 46.63 | 47.09 | 46.29 | 46.82 | 88,457 | -1.06(-2.21%) |
Sep 21, 2011 | 49.14 | 49.24 | 47.88 | 47.88 | 75,492 | -1.27(-2.57%) |
Sep 20, 2011 | 49.08 | 49.70 | 48.76 | 49.15 | 74,843 | +0.32(+0.66%) |
Sep 19, 2011 | 48.52 | 49.02 | 48.41 | 48.82 | 84,801 | -0.42(-0.85%) |
Sep 16, 2011 | 49.15 | 49.40 | 48.94 | 49.24 | 29,064 | +0.17(+0.36%) |
Sep 15, 2011 | 48.98 | 49.06 | 48.27 | 49.06 | 32,418 | +0.49(+1.01%) |
Sep 14, 2011 | 48.25 | 49.10 | 47.55 | 48.57 | 59,396 | +0.56(+1.16%) |
Sep 13, 2011 | 47.64 | 48.16 | 47.48 | 48.01 | 51,686 | +0.51(+1.07%) |
Sep 12, 2011 | 46.72 | 47.56 | 46.65 | 47.51 | 74,050 | +0.12(+0.25%) |
Sep 09, 2011 | 48.44 | 48.44 | 47.20 | 47.39 | 65,068 | -1.45(-2.96%) |
Sep 08, 2011 | 48.99 | 49.53 | 48.75 | 48.84 | 65,080 | -0.57(-1.16%) |
Sep 07, 2011 | 48.78 | 49.41 | 48.58 | 49.41 | 64,052 | +1.31(+2.72%) |
Sep 06, 2011 | 47.20 | 48.20 | 46.85 | 48.11 | 85,810 | +0.07(+0.16%) |
Sep 02, 2011 | 48.34 | 48.81 | 47.95 | 48.03 | 42,433 | -1.06(-2.15%) |
Sep 01, 2011 | 49.58 | 50.05 | 49.09 | 49.09 | 128,210 | -0.51(-1.02%) |
Aug 31, 2011 | 49.55 | 49.99 | 49.19 | 49.60 | 452,035 | +0.29(+0.59%) |
Aug 30, 2011 | 48.87 | 49.60 | 48.57 | 49.30 | 69,421 | +0.18(+0.37%) |
Aug 29, 2011 | 48.32 | 49.12 | 48.32 | 49.12 | 77,193 | +1.36(+2.84%) |
Aug 26, 2011 | 46.77 | 47.90 | 46.11 | 47.76 | 50,813 | +0.64(+1.36%) |
Aug 25, 2011 | 48.04 | 48.08 | 46.97 | 47.12 | 77,091 | -0.82(-1.70%) |
Aug 24, 2011 | 47.26 | 47.96 | 47.20 | 47.94 | 47,232 | +0.56(+1.18%) |
Aug 23, 2011 | 46.02 | 47.42 | 45.90 | 47.38 | 92,700 | +1.52(+3.32%) |
Aug 22, 2011 | 46.65 | 46.75 | 45.76 | 45.86 | 90,180 | +0.04(+0.09%) |
Aug 19, 2011 | 45.36 | 46.56 | 45.36 | 45.82 | 144,390 | -0.24(-0.52%) |
Aug 18, 2011 | 46.67 | 46.77 | 45.71 | 46.06 | 92,254 | -1.69(-3.54%) |
Aug 17, 2011 | 48.02 | 48.38 | 47.38 | 47.75 | 90,664 | -0.07(-0.14%) |
Aug 16, 2011 | 47.56 | 48.10 | 47.29 | 47.81 | 90,527 | -0.14(-0.30%) |
Aug 15, 2011 | 47.39 | 47.96 | 47.16 | 47.96 | 135,366 | +0.95(+2.02%) |
Aug 12, 2011 | 46.88 | 47.29 | 46.43 | 47.01 | 79,550 | +0.57(+1.22%) |
Aug 11, 2011 | 44.78 | 47.02 | 44.62 | 46.44 | 157,352 | +1.85(+4.14%) |
Aug 10, 2011 | 45.83 | 46.09 | 44.42 | 44.59 | 252,916 | -1.80(-3.88%) |
Aug 09, 2011 | 46.47 | 46.39 | 43.86 | 46.39 | 348,148 | +1.80(+4.04%) |
Aug 08, 2011 | 45.97 | 46.67 | 44.58 | 44.59 | 243,067 | -2.67(-5.65%) |
Aug 05, 2011 | 47.41 | 47.78 | 46.09 | 47.26 | 362,914 | +0.22(+0.48%) |
Aug 04, 2011 | 48.59 | 48.59 | 47.04 | 47.04 | 285,626 | -2.21(-4.49%) |
Aug 03, 2011 | 49.18 | 49.28 | 48.07 | 49.25 | 729,864 | +0.11(+0.22%) |
Aug 02, 2011 | 49.96 | 50.24 | 49.15 | 49.15 | 224,867 | -1.18(-2.35%) |
Aug 01, 2011 | 51.88 | 51.88 | 49.86 | 50.33 | 314,250 | -0.98(-1.91%) |
Jul 29, 2011 | 50.99 | 51.60 | 50.67 | 51.31 | 183,200 | -0.17(-0.32%) |
Jul 28, 2011 | 51.51 | 52.08 | 51.39 | 51.48 | 233,969 | -0.08(-0.16%) |
Jul 27, 2011 | 52.30 | 52.33 | 51.50 | 51.56 | 115,732 | -1.02(-1.95%) |
Jul 26, 2011 | 53.06 | 53.06 | 52.57 | 52.58 | 193,977 | -0.47(-0.89%) |
Jul 25, 2011 | 53.22 | 53.47 | 53.05 | 53.06 | 85,446 | -0.72(-1.33%) |
Jul 22, 2011 | 53.73 | 53.78 | 53.69 | 53.77 | 71,869 | -0.03(-0.06%) |
Jul 21, 2011 | 53.39 | 53.99 | 53.32 | 53.81 | 74,408 | +0.81(+1.52%) |
Jul 20, 2011 | 53.27 | 53.27 | 52.82 | 53.00 | 51,686 | -0.17(-0.33%) |
Jul 19, 2011 | 52.85 | 53.28 | 52.75 | 53.17 | 120,431 | +0.51(+0.96%) |
Jul 18, 2011 | 52.95 | 52.95 | 52.29 | 52.67 | 95,295 | -0.44(-0.83%) |
Jul 15, 2011 | 53.55 | 53.55 | 52.85 | 53.11 | 72,702 | -0.24(-0.45%) |
Jul 14, 2011 | 53.56 | 53.82 | 53.26 | 53.35 | 36,358 | -0.13(-0.25%) |
Jul 13, 2011 | 53.52 | 53.99 | 53.38 | 53.48 | 42,139 | +0.26(+0.48%) |
Jul 12, 2011 | 53.00 | 53.73 | 53.00 | 53.22 | 42,707 | +0.02(+0.03%) |
Jul 11, 2011 | 53.57 | 53.64 | 53.10 | 53.21 | 61,220 | -0.83(-1.54%) |
Jul 08, 2011 | 53.99 | 54.05 | 53.70 | 54.04 | 86,393 | -0.18(-0.33%) |
Jul 07, 2011 | 54.51 | 54.51 | 54.01 | 54.21 | 115,097 | +0.02(+0.03%) |
Jul 06, 2011 | 53.96 | 54.27 | 53.93 | 54.20 | 65,861 | +0.24(+0.45%) |
Jul 05, 2011 | 54.04 | 54.05 | 53.77 | 53.96 | 363,405 | -0.12(-0.22%) |
Jul 01, 2011 | 53.40 | 54.11 | 53.38 | 54.07 | 156,072 | +0.68(+1.28%) |
Jun 30, 2011 | 53.36 | 53.55 | 53.32 | 53.39 | 74,415 | +0.19(+0.36%) |
Jun 29, 2011 | 53.37 | 53.37 | 53.03 | 53.20 | 200,654 | +0.09(+0.17%) |
Jun 28, 2011 | 52.48 | 53.19 | 52.43 | 53.11 | 46,597 | +0.82(+1.56%) |
Jun 27, 2011 | 52.13 | 52.44 | 51.88 | 52.29 | 111,020 | +0.24(+0.46%) |
Jun 24, 2011 | 52.63 | 52.63 | 51.93 | 52.05 | 80,709 | -0.58(-1.11%) |
Jun 23, 2011 | 52.46 | 52.67 | 51.89 | 52.63 | 90,833 | -0.05(-0.09%) |
Jun 22, 2011 | 52.83 | 53.07 | 52.67 | 52.68 | 76,399 | -0.31(-0.58%) |
Jun 21, 2011 | 52.84 | 53.10 | 52.67 | 52.99 | 110,390 | +0.44(+0.84%) |
Jun 20, 2011 | 52.54 | 52.61 | 52.43 | 52.55 | 62,006 | +0.48(+0.93%) |
Jun 17, 2011 | 52.46 | 52.52 | 51.96 | 52.07 | 74,211 | +0.07(+0.14%) |
Jun 16, 2011 | 51.91 | 52.18 | 51.68 | 51.99 | 119,594 | +0.05(+0.10%) |
Jun 15, 2011 | 52.38 | 52.62 | 51.84 | 51.94 | 120,271 | -0.67(-1.27%) |
Jun 14, 2011 | 52.57 | 52.79 | 52.44 | 52.61 | 75,850 | +0.47(+0.89%) |
Jun 13, 2011 | 52.02 | 52.39 | 52.02 | 52.14 | 85,177 | +0.15(+0.29%) |
Jun 10, 2011 | 52.73 | 52.73 | 51.93 | 51.99 | 60,161 | -0.94(-1.78%) |
Jun 09, 2011 | 52.52 | 53.18 | 52.46 | 52.93 | 77,883 | +0.48(+0.92%) |
Jun 08, 2011 | 52.41 | 52.57 | 52.27 | 52.45 | 111,879 | -0.02(-0.05%) |
Jun 07, 2011 | 52.57 | 52.82 | 52.40 | 52.47 | 59,545 | +0.16(+0.30%) |
Jun 06, 2011 | 52.67 | 52.72 | 52.27 | 52.32 | 165,729 | -0.44(-0.84%) |