Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 57.28 | 57.56 | 57.27 | 57.39 | 17,033 | +0.23(+0.41%) |
Mar 29, 2012 | 56.81 | 57.16 | 56.63 | 57.16 | 42,596 | +0.15(+0.27%) |
Mar 28, 2012 | 57.03 | 57.10 | 56.80 | 57.00 | 12,741 | -0.22(-0.38%) |
Mar 27, 2012 | 57.42 | 57.46 | 57.19 | 57.22 | 44,232 | -0.08(-0.14%) |
Mar 26, 2012 | 57.11 | 57.30 | 57.06 | 57.30 | 18,411 | +0.52(+0.92%) |
Mar 23, 2012 | 56.63 | 56.78 | 56.42 | 56.78 | 17,108 | +0.01(+0.01%) |
Mar 22, 2012 | 56.49 | 56.82 | 56.49 | 56.77 | 27,643 | -0.05(-0.08%) |
Mar 21, 2012 | 56.76 | 56.94 | 56.66 | 56.81 | 9,214 | +0.10(+0.18%) |
Mar 20, 2012 | 56.48 | 56.77 | 56.48 | 56.71 | 12,374 | -0.02(-0.04%) |
Mar 19, 2012 | 56.58 | 56.81 | 56.56 | 56.74 | 50,736 | +0.16(+0.29%) |
Mar 16, 2012 | 56.80 | 56.86 | 56.58 | 56.58 | 15,389 | -0.22(-0.39%) |
Mar 15, 2012 | 56.59 | 56.80 | 56.51 | 56.80 | 21,154 | +0.23(+0.41%) |
Mar 14, 2012 | 56.74 | 56.83 | 56.49 | 56.57 | 17,739 | -0.19(-0.33%) |
Mar 13, 2012 | 56.37 | 56.77 | 56.31 | 56.75 | 13,886 | +0.64(+1.14%) |
Mar 12, 2012 | 56.13 | 56.17 | 56.04 | 56.11 | 9,346 | +0.11(+0.19%) |
Mar 09, 2012 | 55.74 | 56.05 | 55.73 | 56.00 | 22,268 | +0.20(+0.36%) |
Mar 08, 2012 | 55.46 | 55.84 | 55.46 | 55.80 | 10,000 | +0.56(+1.02%) |
Mar 07, 2012 | 55.17 | 55.29 | 55.01 | 55.24 | 30,085 | +0.14(+0.26%) |
Mar 06, 2012 | 55.53 | 55.53 | 55.03 | 55.10 | 48,514 | -0.77(-1.39%) |
Mar 05, 2012 | 55.76 | 55.94 | 55.69 | 55.87 | 13,527 | -0.01(-0.01%) |
Mar 02, 2012 | 55.90 | 55.99 | 55.76 | 55.88 | 306,228 | -0.02(-0.03%) |
Mar 01, 2012 | 55.80 | 55.97 | 55.77 | 55.90 | 90,084 | +0.19(+0.35%) |
Feb 29, 2012 | 55.75 | 55.91 | 55.64 | 55.70 | 20,166 | +0.02(+0.04%) |
Feb 28, 2012 | 55.57 | 55.68 | 55.51 | 55.68 | 19,944 | +0.11(+0.19%) |
Feb 27, 2012 | 55.23 | 55.70 | 55.13 | 55.57 | 20,310 | +0.10(+0.18%) |
Feb 24, 2012 | 55.46 | 55.62 | 55.45 | 55.47 | 18,711 | +0.06(+0.11%) |
Feb 23, 2012 | 55.16 | 55.47 | 55.03 | 55.41 | 68,247 | +0.27(+0.49%) |
Feb 22, 2012 | 55.13 | 55.23 | 55.06 | 55.14 | 14,028 | -0.10(-0.18%) |
Feb 21, 2012 | 55.43 | 55.47 | 55.14 | 55.24 | 18,140 | -0.13(-0.24%) |
Feb 17, 2012 | 55.51 | 55.55 | 55.33 | 55.37 | 179,654 | +0.02(+0.04%) |
Feb 16, 2012 | 54.79 | 55.40 | 54.79 | 55.35 | 15,939 | +0.54(+0.98%) |
Feb 15, 2012 | 54.99 | 55.21 | 54.76 | 54.81 | 17,437 | -0.14(-0.25%) |
Feb 14, 2012 | 54.75 | 54.95 | 54.65 | 54.95 | 20,710 | +0.14(+0.25%) |
Feb 13, 2012 | 54.72 | 54.89 | 54.67 | 54.81 | 27,370 | +0.37(+0.68%) |
Feb 10, 2012 | 54.45 | 54.46 | 54.29 | 54.44 | 21,636 | -0.35(-0.63%) |
Feb 09, 2012 | 54.55 | 54.82 | 54.39 | 54.79 | 20,684 | +0.22(+0.41%) |
Feb 08, 2012 | 54.64 | 54.79 | 54.38 | 54.56 | 98,401 | +0.00(+0.00%) |
Feb 07, 2012 | 54.39 | 54.69 | 54.37 | 54.56 | 17,338 | +0.14(+0.26%) |
Feb 06, 2012 | 54.25 | 54.48 | 54.21 | 54.42 | 19,473 | +0.04(+0.07%) |
Feb 03, 2012 | 54.35 | 54.53 | 54.22 | 54.39 | 15,223 | +0.49(+0.90%) |
Feb 02, 2012 | 53.92 | 53.94 | 53.76 | 53.90 | 51,496 | +0.21(+0.39%) |
Feb 01, 2012 | 53.57 | 53.93 | 53.57 | 53.69 | 42,876 | +0.39(+0.74%) |
Jan 31, 2012 | 53.59 | 53.59 | 53.11 | 53.30 | 53,719 | +0.04(+0.07%) |
Jan 30, 2012 | 53.00 | 53.41 | 53.00 | 53.26 | 462,115 | -0.27(-0.51%) |
Jan 27, 2012 | 53.54 | 53.78 | 53.35 | 53.53 | 39,805 | -0.34(-0.62%) |
Jan 26, 2012 | 54.30 | 54.38 | 53.77 | 53.87 | 28,659 | -0.34(-0.63%) |
Jan 25, 2012 | 53.36 | 54.21 | 53.36 | 54.21 | 61,063 | +0.73(+1.37%) |
Jan 24, 2012 | 53.30 | 53.48 | 53.19 | 53.48 | 48,663 | -0.02(-0.04%) |
Jan 23, 2012 | 53.55 | 53.66 | 53.28 | 53.50 | 30,267 | -0.18(-0.33%) |
Jan 20, 2012 | 53.67 | 53.69 | 53.38 | 53.68 | 22,526 | +0.01(+0.03%) |
Jan 19, 2012 | 53.65 | 53.78 | 53.41 | 53.66 | 42,330 | +0.08(+0.15%) |
Jan 18, 2012 | 53.23 | 53.61 | 53.19 | 53.58 | 26,527 | +0.27(+0.51%) |
Jan 17, 2012 | 53.49 | 53.67 | 53.27 | 53.31 | 32,019 | +0.18(+0.35%) |
Jan 13, 2012 | 53.17 | 53.19 | 52.84 | 53.13 | 84,693 | -0.23(-0.43%) |
Jan 12, 2012 | 53.40 | 53.41 | 53.02 | 53.36 | 126,861 | +0.17(+0.32%) |
Jan 11, 2012 | 53.25 | 53.27 | 53.05 | 53.19 | 69,136 | -0.25(-0.46%) |
Jan 10, 2012 | 53.50 | 53.51 | 53.31 | 53.44 | 24,008 | +0.36(+0.68%) |
Jan 09, 2012 | 53.10 | 53.14 | 52.95 | 53.07 | 14,967 | +0.13(+0.25%) |
Jan 06, 2012 | 53.26 | 53.26 | 52.87 | 52.94 | 74,311 | -0.28(-0.52%) |
Jan 05, 2012 | 52.76 | 53.25 | 52.74 | 53.22 | 34,013 | +0.20(+0.38%) |
Jan 04, 2012 | 52.84 | 53.04 | 52.77 | 53.02 | 25,026 | +0.22(+0.41%) |
Dec 30, 2011 | 52.99 | 52.99 | 52.77 | 52.80 | 15,047 | -0.19(-0.35%) |
Dec 29, 2011 | 52.72 | 53.06 | 52.72 | 52.99 | 85,474 | +0.51(+0.97%) |
Dec 28, 2011 | 53.01 | 53.01 | 52.48 | 52.48 | 23,998 | -0.53(-1.00%) |
Dec 27, 2011 | 53.10 | 53.14 | 52.95 | 53.01 | 26,796 | +0.01(+0.02%) |
Dec 23, 2011 | 52.65 | 53.01 | 52.57 | 53.00 | 20,466 | +0.43(+0.82%) |
Dec 21, 2011 | 52.11 | 52.61 | 52.11 | 52.57 | 13,080 | +0.69(+1.33%) |
Dec 20, 2011 | 51.49 | 51.95 | 51.49 | 51.88 | 31,075 | +1.00(+1.96%) |
Dec 19, 2011 | 51.26 | 51.55 | 50.80 | 50.89 | 195,706 | -0.27(-0.52%) |
Dec 16, 2011 | 51.40 | 51.69 | 51.11 | 51.16 | 23,535 | -0.03(-0.06%) |
Dec 15, 2011 | 51.19 | 51.34 | 51.03 | 51.19 | 14,052 | +0.47(+0.94%) |
Dec 14, 2011 | 51.10 | 51.16 | 50.67 | 50.71 | 18,187 | -0.49(-0.96%) |
Dec 13, 2011 | 51.84 | 52.09 | 51.18 | 51.20 | 13,625 | -0.53(-1.02%) |
Dec 12, 2011 | 51.88 | 51.91 | 51.33 | 51.73 | 11,588 | -0.56(-1.07%) |
Dec 09, 2011 | 51.67 | 52.35 | 51.67 | 52.29 | 15,020 | +0.80(+1.55%) |
Dec 08, 2011 | 51.99 | 52.13 | 51.47 | 51.49 | 42,120 | -0.77(-1.48%) |
Dec 07, 2011 | 52.25 | 52.40 | 51.75 | 52.27 | 114,734 | +0.01(+0.01%) |
Dec 06, 2011 | 52.14 | 52.50 | 52.04 | 52.26 | 26,582 | +0.05(+0.10%) |
Dec 05, 2011 | 52.50 | 52.50 | 51.98 | 52.21 | 43,824 | +0.37(+0.72%) |
Dec 02, 2011 | 52.24 | 52.27 | 51.81 | 51.83 | 44,342 | +0.04(+0.08%) |
Dec 01, 2011 | 51.85 | 52.30 | 51.77 | 51.79 | 110,217 | -0.23(-0.44%) |
Nov 30, 2011 | 51.61 | 52.02 | 51.46 | 52.02 | 53,164 | +1.55(+3.08%) |
Nov 29, 2011 | 50.18 | 50.64 | 50.18 | 50.47 | 28,128 | +0.34(+0.69%) |
Nov 28, 2011 | 49.98 | 50.26 | 49.86 | 50.12 | 103,818 | +1.10(+2.25%) |
Nov 25, 2011 | 49.01 | 49.42 | 49.01 | 49.02 | 21,036 | -0.05(-0.11%) |
Nov 23, 2011 | 49.37 | 49.43 | 49.01 | 49.07 | 28,256 | -0.78(-1.57%) |
Nov 22, 2011 | 49.64 | 50.16 | 49.57 | 49.85 | 37,003 | +0.02(+0.04%) |
Nov 21, 2011 | 49.89 | 50.08 | 49.46 | 49.83 | 89,683 | -0.80(-1.57%) |
Nov 18, 2011 | 50.70 | 50.88 | 50.49 | 50.63 | 746,444 | +0.06(+0.12%) |
Nov 17, 2011 | 51.06 | 51.18 | 50.31 | 50.57 | 36,862 | -0.50(-0.98%) |
Nov 16, 2011 | 51.35 | 51.85 | 51.07 | 51.07 | 26,967 | -0.57(-1.11%) |
Nov 15, 2011 | 51.36 | 51.87 | 51.21 | 51.64 | 22,122 | +0.29(+0.57%) |
Nov 14, 2011 | 51.55 | 51.62 | 51.18 | 51.35 | 25,799 | -0.34(-0.65%) |
Nov 11, 2011 | 51.46 | 51.80 | 51.46 | 51.69 | 11,883 | +0.68(+1.34%) |
Nov 10, 2011 | 51.10 | 51.15 | 50.57 | 51.00 | 23,079 | +0.38(+0.74%) |
Nov 09, 2011 | 51.09 | 51.23 | 50.48 | 50.63 | 22,178 | -1.55(-2.96%) |
Nov 08, 2011 | 51.86 | 52.20 | 51.45 | 52.18 | 39,162 | +0.57(+1.10%) |
Nov 07, 2011 | 51.41 | 51.66 | 50.95 | 51.61 | 71,394 | +0.18(+0.34%) |
Nov 04, 2011 | 51.43 | 51.48 | 50.99 | 51.43 | 821,116 | -0.38(-0.72%) |
Nov 03, 2011 | 51.59 | 51.85 | 51.05 | 51.81 | 67,271 | +0.74(+1.45%) |
Nov 02, 2011 | 51.12 | 51.17 | 50.68 | 51.06 | 64,257 | +0.51(+1.01%) |
Nov 01, 2011 | 50.61 | 51.06 | 50.43 | 50.55 | 185,333 | -1.17(-2.27%) |
Oct 31, 2011 | 52.17 | 52.35 | 51.72 | 51.72 | 45,482 | -0.85(-1.62%) |
Oct 28, 2011 | 52.32 | 52.64 | 52.32 | 52.57 | 52,359 | +0.06(+0.11%) |
Oct 27, 2011 | 52.55 | 52.73 | 51.99 | 52.52 | 105,416 | +0.96(+1.85%) |
Oct 26, 2011 | 51.72 | 51.75 | 50.89 | 51.56 | 79,107 | +0.33(+0.65%) |
Oct 25, 2011 | 51.81 | 51.81 | 51.13 | 51.23 | 126,265 | -0.78(-1.50%) |
Oct 24, 2011 | 52.01 | 52.15 | 51.84 | 52.01 | 171,056 | +0.05(+0.10%) |
Oct 21, 2011 | 51.51 | 51.95 | 51.51 | 51.95 | 71,018 | +1.02(+2.00%) |
Oct 20, 2011 | 50.81 | 51.08 | 50.49 | 50.93 | 82,486 | +0.38(+0.76%) |
Oct 19, 2011 | 51.08 | 51.26 | 50.52 | 50.55 | 75,907 | -0.61(-1.20%) |
Oct 18, 2011 | 50.54 | 51.47 | 50.03 | 51.16 | 74,588 | +0.68(+1.35%) |
Oct 17, 2011 | 51.13 | 51.28 | 50.48 | 50.48 | 19,888 | -0.88(-1.71%) |
Oct 14, 2011 | 51.35 | 51.36 | 50.92 | 51.36 | 85,638 | +0.60(+1.18%) |
Oct 13, 2011 | 50.54 | 50.89 | 50.41 | 50.77 | 130,748 | -0.08(-0.15%) |
Oct 12, 2011 | 50.69 | 51.25 | 50.64 | 50.84 | 42,178 | +0.55(+1.10%) |
Oct 11, 2011 | 50.09 | 50.42 | 50.09 | 50.29 | 47,562 | -0.05(-0.09%) |
Oct 10, 2011 | 50.04 | 50.34 | 49.85 | 50.34 | 34,954 | +1.11(+2.25%) |
Oct 07, 2011 | 49.66 | 49.75 | 49.10 | 49.23 | 47,174 | -0.07(-0.15%) |
Oct 06, 2011 | 48.43 | 49.30 | 48.35 | 49.30 | 73,308 | +0.92(+1.90%) |
Oct 05, 2011 | 47.96 | 48.38 | 47.63 | 48.38 | 104,339 | +0.50(+1.04%) |
Oct 04, 2011 | 46.59 | 47.89 | 46.11 | 47.89 | 123,560 | +0.83(+1.76%) |
Oct 03, 2011 | 47.67 | 48.23 | 47.06 | 47.06 | 160,052 | -1.11(-2.30%) |
Sep 30, 2011 | 48.71 | 49.02 | 48.14 | 48.17 | 95,360 | -0.84(-1.72%) |
Sep 29, 2011 | 49.46 | 49.62 | 48.29 | 49.01 | 200,070 | +0.36(+0.74%) |
Sep 28, 2011 | 49.81 | 49.83 | 48.60 | 48.65 | 21,470 | -1.01(-2.04%) |
Sep 27, 2011 | 49.82 | 50.37 | 49.52 | 49.66 | 44,070 | +0.56(+1.14%) |
Sep 26, 2011 | 48.55 | 49.10 | 48.14 | 49.10 | 29,895 | +0.90(+1.86%) |
Sep 23, 2011 | 47.80 | 48.39 | 47.69 | 48.21 | 43,169 | +0.25(+0.53%) |
Sep 22, 2011 | 47.82 | 48.13 | 47.43 | 47.96 | 557,431 | -1.14(-2.31%) |
Sep 21, 2011 | 50.37 | 50.37 | 49.09 | 49.09 | 160,287 | -1.30(-2.57%) |
Sep 20, 2011 | 50.58 | 50.97 | 50.35 | 50.39 | 29,841 | -0.02(-0.05%) |
Sep 19, 2011 | 50.13 | 50.56 | 50.01 | 50.41 | 45,600 | -0.43(-0.85%) |
Sep 16, 2011 | 50.73 | 51.03 | 50.61 | 50.84 | 58,643 | +0.29(+0.57%) |
Sep 15, 2011 | 50.40 | 50.57 | 49.89 | 50.55 | 13,306 | +0.66(+1.33%) |
Sep 14, 2011 | 49.54 | 50.39 | 49.05 | 49.89 | 28,298 | +0.71(+1.44%) |
Sep 13, 2011 | 48.78 | 49.32 | 48.70 | 49.18 | 32,296 | +0.40(+0.83%) |
Sep 12, 2011 | 48.14 | 48.79 | 47.96 | 48.78 | 63,331 | +0.03(+0.06%) |
Sep 09, 2011 | 49.52 | 49.65 | 48.49 | 48.75 | 37,240 | -1.29(-2.57%) |
Sep 08, 2011 | 50.30 | 50.56 | 49.98 | 50.04 | 61,578 | -0.23(-0.45%) |
Sep 07, 2011 | 49.94 | 50.28 | 49.78 | 50.26 | 44,691 | +1.00(+2.03%) |
Sep 06, 2011 | 48.32 | 49.27 | 48.24 | 49.27 | 35,992 | -0.34(-0.69%) |
Sep 02, 2011 | 49.81 | 50.03 | 49.43 | 49.61 | 40,681 | -0.91(-1.81%) |
Sep 01, 2011 | 50.90 | 51.24 | 50.52 | 50.52 | 116,614 | -0.34(-0.66%) |
Aug 31, 2011 | 50.81 | 51.32 | 50.73 | 50.86 | 39,447 | +0.14(+0.29%) |
Aug 30, 2011 | 50.34 | 51.00 | 50.26 | 50.71 | 51,121 | +0.20(+0.39%) |
Aug 29, 2011 | 49.80 | 50.56 | 49.80 | 50.52 | 112,148 | +1.08(+2.19%) |
Aug 26, 2011 | 48.56 | 49.53 | 48.02 | 49.43 | 22,943 | +0.65(+1.33%) |
Aug 25, 2011 | 49.74 | 49.78 | 48.70 | 48.79 | 36,750 | -0.81(-1.63%) |
Aug 24, 2011 | 49.11 | 49.65 | 48.97 | 49.59 | 26,863 | +0.37(+0.74%) |
Aug 23, 2011 | 47.98 | 49.23 | 47.95 | 49.23 | 109,521 | +1.49(+3.13%) |
Aug 22, 2011 | 48.50 | 48.50 | 47.67 | 47.73 | 37,266 | +0.14(+0.29%) |
Aug 19, 2011 | 47.98 | 48.52 | 47.51 | 47.60 | 147,629 | -0.62(-1.30%) |
Aug 18, 2011 | 48.64 | 48.78 | 47.80 | 48.22 | 45,338 | -1.41(-2.84%) |
Aug 17, 2011 | 49.69 | 50.07 | 49.37 | 49.63 | 14,953 | +0.15(+0.31%) |
Aug 16, 2011 | 49.43 | 49.78 | 49.11 | 49.48 | 70,634 | -0.30(-0.61%) |
Aug 15, 2011 | 49.47 | 49.84 | 49.23 | 49.78 | 84,955 | +0.72(+1.48%) |
Aug 12, 2011 | 48.97 | 49.32 | 48.53 | 49.06 | 27,637 | +0.66(+1.37%) |
Aug 11, 2011 | 46.90 | 49.02 | 46.84 | 48.40 | 320,597 | +1.68(+3.61%) |
Aug 10, 2011 | 47.80 | 48.83 | 46.65 | 46.71 | 374,549 | -1.67(-3.45%) |
Aug 09, 2011 | 48.69 | 48.38 | 45.96 | 48.38 | 117,875 | +1.35(+2.87%) |
Aug 08, 2011 | 48.12 | 48.83 | 46.93 | 47.03 | 89,388 | -2.38(-4.83%) |
Aug 05, 2011 | 49.40 | 49.73 | 48.19 | 49.42 | 99,488 | +0.67(+1.38%) |
Aug 04, 2011 | 50.52 | 50.62 | 48.75 | 48.75 | 84,051 | -2.16(-4.24%) |
Aug 03, 2011 | 50.67 | 50.90 | 49.97 | 50.90 | 116,882 | +0.39(+0.77%) |
Aug 02, 2011 | 51.08 | 51.33 | 50.49 | 50.52 | 47,171 | -0.98(-1.89%) |
Aug 01, 2011 | 52.19 | 52.19 | 51.00 | 51.49 | 445,717 | -0.14(-0.27%) |
Jul 29, 2011 | 51.39 | 52.07 | 51.35 | 51.63 | 37,465 | -0.30(-0.57%) |
Jul 28, 2011 | 51.92 | 52.44 | 51.87 | 51.93 | 65,301 | +0.08(+0.15%) |
Jul 27, 2011 | 52.43 | 52.50 | 51.81 | 51.85 | 23,956 | -0.75(-1.43%) |
Jul 26, 2011 | 52.93 | 52.93 | 52.59 | 52.60 | 16,371 | -0.29(-0.55%) |
Jul 25, 2011 | 52.87 | 53.15 | 52.87 | 52.89 | 37,572 | -0.53(-0.98%) |
Jul 22, 2011 | 53.44 | 53.44 | 53.38 | 53.42 | 15,466 | -0.02(-0.04%) |
Jul 21, 2011 | 53.11 | 53.49 | 53.11 | 53.44 | 29,062 | +0.47(+0.89%) |
Jul 20, 2011 | 53.24 | 53.24 | 52.81 | 52.97 | 14,140 | -0.16(-0.30%) |
Jul 19, 2011 | 52.60 | 53.18 | 52.57 | 53.13 | 22,015 | +0.87(+1.66%) |
Jul 18, 2011 | 52.52 | 52.52 | 51.97 | 52.26 | 11,885 | -0.43(-0.82%) |
Jul 15, 2011 | 52.76 | 52.76 | 52.32 | 52.70 | 29,589 | +0.16(+0.30%) |
Jul 14, 2011 | 52.89 | 53.05 | 52.44 | 52.54 | 37,841 | -0.27(-0.52%) |
Jul 13, 2011 | 53.05 | 53.11 | 52.70 | 52.81 | 24,853 | +0.05(+0.10%) |
Jul 12, 2011 | 52.80 | 53.12 | 52.76 | 52.76 | 34,854 | -0.21(-0.39%) |
Jul 11, 2011 | 53.07 | 53.24 | 52.86 | 52.96 | 40,835 | -0.67(-1.25%) |
Jul 08, 2011 | 53.31 | 53.64 | 53.30 | 53.63 | 24,551 | -0.20(-0.37%) |
Jul 07, 2011 | 53.88 | 53.95 | 53.77 | 53.83 | 64,912 | +0.40(+0.74%) |
Jul 06, 2011 | 53.28 | 53.55 | 53.21 | 53.44 | 26,658 | +0.20(+0.37%) |
Jul 05, 2011 | 53.17 | 53.35 | 53.15 | 53.24 | 120,344 | +0.08(+0.14%) |
Jul 01, 2011 | 52.51 | 53.22 | 52.44 | 53.16 | 49,237 | +0.58(+1.10%) |
Jun 30, 2011 | 52.31 | 52.66 | 52.24 | 52.58 | 28,399 | +0.46(+0.88%) |
Jun 29, 2011 | 52.10 | 52.22 | 51.99 | 52.12 | 28,816 | +0.30(+0.59%) |
Jun 28, 2011 | 51.54 | 51.82 | 51.54 | 51.82 | 19,087 | +0.42(+0.82%) |
Jun 27, 2011 | 51.17 | 51.56 | 51.17 | 51.40 | 16,748 | +0.28(+0.55%) |
Jun 24, 2011 | 51.39 | 51.49 | 51.06 | 51.12 | 7,476 | -0.30(-0.59%) |
Jun 23, 2011 | 51.20 | 51.42 | 50.83 | 51.42 | 38,594 | -0.29(-0.56%) |
Jun 22, 2011 | 51.89 | 52.02 | 51.71 | 51.71 | 20,199 | -0.30(-0.58%) |
Jun 21, 2011 | 51.91 | 52.12 | 51.85 | 52.01 | 35,837 | +0.30(+0.59%) |
Jun 20, 2011 | 51.70 | 51.75 | 51.65 | 51.71 | 39,578 | +0.46(+0.90%) |
Jun 17, 2011 | 51.40 | 51.48 | 51.24 | 51.25 | 17,939 | +0.30(+0.58%) |
Jun 16, 2011 | 50.79 | 51.15 | 50.66 | 50.95 | 41,874 | +0.17(+0.33%) |
Jun 15, 2011 | 51.25 | 51.33 | 50.60 | 50.79 | 32,966 | -0.82(-1.59%) |
Jun 14, 2011 | 51.35 | 51.73 | 51.29 | 51.60 | 36,627 | +0.71(+1.40%) |
Jun 13, 2011 | 50.79 | 51.07 | 50.72 | 50.89 | 56,908 | +0.23(+0.44%) |
Jun 10, 2011 | 51.11 | 51.13 | 50.63 | 50.66 | 32,303 | -0.65(-1.27%) |
Jun 09, 2011 | 51.04 | 51.54 | 50.88 | 51.32 | 100,625 | +0.40(+0.79%) |
Jun 08, 2011 | 50.98 | 51.02 | 50.77 | 50.91 | 297,115 | -0.20(-0.40%) |
Jun 07, 2011 | 51.35 | 51.40 | 51.10 | 51.12 | 58,161 | -0.11(-0.22%) |
Jun 06, 2011 | 51.51 | 51.55 | 51.23 | 51.23 | 165,128 | -0.36(-0.71%) |
Jun 03, 2011 | 51.94 | 51.94 | 51.54 | 51.60 | 94,555 | -1.04(-1.97%) |
May 24, 2011 | 52.79 | 52.82 | 52.57 | 52.64 | 43,397 | -0.05(-0.09%) |
May 23, 2011 | 52.72 | 52.80 | 52.51 | 52.68 | 36,246 | -0.44(-0.83%) |
May 20, 2011 | 53.40 | 53.40 | 53.01 | 53.12 | 52,959 | -0.27(-0.51%) |
May 19, 2011 | 53.28 | 53.43 | 53.10 | 53.39 | 413,619 | +0.27(+0.51%) |
May 18, 2011 | 52.83 | 53.16 | 52.70 | 53.12 | 413,706 | +0.38(+0.72%) |
May 17, 2011 | 52.62 | 52.83 | 52.49 | 52.74 | 70,812 | +0.00(+0.00%) |
May 16, 2011 | 52.74 | 52.97 | 52.70 | 52.74 | 171,299 | -0.15(-0.29%) |
May 13, 2011 | 53.13 | 53.23 | 52.83 | 52.89 | 73,655 | -0.13(-0.24%) |
May 12, 2011 | 52.33 | 53.08 | 52.33 | 53.02 | 417,347 | +0.56(+1.07%) |
May 11, 2011 | 52.60 | 52.76 | 52.30 | 52.46 | 25,120 | -0.19(-0.36%) |
May 10, 2011 | 52.39 | 52.72 | 52.39 | 52.65 | 400,289 | +0.33(+0.64%) |
May 09, 2011 | 52.28 | 52.39 | 52.14 | 52.32 | 17,343 | +0.11(+0.22%) |
May 06, 2011 | 52.32 | 52.65 | 52.08 | 52.20 | 33,284 | +0.16(+0.31%) |
May 05, 2011 | 52.08 | 52.44 | 51.92 | 52.04 | 51,421 | -0.36(-0.68%) |
May 04, 2011 | 52.55 | 52.58 | 52.29 | 52.40 | 10,913 | -0.03(-0.06%) |
May 03, 2011 | 52.42 | 52.50 | 52.29 | 52.43 | 121,093 | -0.03(-0.06%) |
May 02, 2011 | 52.42 | 52.48 | 52.42 | 52.46 | 18,214 | +0.00(+0.00%) |
Apr 29, 2011 | 52.51 | 52.54 | 52.39 | 52.46 | 14,881 | +0.11(+0.22%) |
Apr 28, 2011 | 51.86 | 52.37 | 51.86 | 52.35 | 32,832 | +0.39(+0.74%) |
Apr 27, 2011 | 51.95 | 51.99 | 51.75 | 51.96 | 18,038 | +0.32(+0.62%) |
Apr 26, 2011 | 51.45 | 51.72 | 51.36 | 51.64 | 105,872 | +0.29(+0.56%) |
Apr 25, 2011 | 51.31 | 51.35 | 51.09 | 51.35 | 23,256 | -0.14(-0.27%) |
Apr 21, 2011 | 51.63 | 51.63 | 51.42 | 51.49 | 75,793 | +0.13(+0.25%) |
Apr 20, 2011 | 51.50 | 51.51 | 51.33 | 51.36 | 65,679 | +0.51(+1.00%) |
Apr 19, 2011 | 50.85 | 50.86 | 50.57 | 50.85 | 94,625 | +0.17(+0.33%) |
Apr 18, 2011 | 50.82 | 50.82 | 50.43 | 50.69 | 40,223 | -0.43(-0.85%) |
Apr 15, 2011 | 50.91 | 51.20 | 50.82 | 51.12 | 20,324 | +0.18(+0.36%) |
Apr 14, 2011 | 50.55 | 50.98 | 50.51 | 50.94 | 78,028 | +0.25(+0.49%) |
Apr 13, 2011 | 50.71 | 50.76 | 50.57 | 50.69 | 31,263 | +0.08(+0.16%) |
Apr 12, 2011 | 50.54 | 50.66 | 50.32 | 50.60 | 76,944 | +0.09(+0.18%) |
Apr 11, 2011 | 50.64 | 50.73 | 50.49 | 50.51 | 140,268 | +0.14(+0.27%) |
Apr 08, 2011 | 50.85 | 50.85 | 50.20 | 50.38 | 817,512 | -0.26(-0.51%) |
Apr 07, 2011 | 50.83 | 50.83 | 50.41 | 50.63 | 17,501 | -0.12(-0.24%) |
Apr 06, 2011 | 50.98 | 50.98 | 50.69 | 50.76 | 21,369 | -0.01(-0.01%) |
Apr 05, 2011 | 50.63 | 50.85 | 50.62 | 50.76 | 21,106 | +0.08(+0.15%) |
Apr 04, 2011 | 50.63 | 50.72 | 50.57 | 50.69 | 12,828 | +0.11(+0.22%) |