Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 47.72 | 47.75 | 47.04 | 47.38 | 336,204 | -0.04(-0.08%) |
Mar 29, 2012 | 46.57 | 47.56 | 46.57 | 47.42 | 404,818 | +0.57(+1.23%) |
Mar 28, 2012 | 46.84 | 46.92 | 46.30 | 46.85 | 373,942 | +0.12(+0.25%) |
Mar 27, 2012 | 46.29 | 46.95 | 46.24 | 46.73 | 370,154 | +0.52(+1.11%) |
Mar 26, 2012 | 46.16 | 46.30 | 45.82 | 46.22 | 530,518 | +0.36(+0.79%) |
Mar 23, 2012 | 45.87 | 46.15 | 45.50 | 45.85 | 389,274 | -0.11(-0.23%) |
Mar 22, 2012 | 46.83 | 46.86 | 45.75 | 45.96 | 459,743 | -1.20(-2.55%) |
Mar 21, 2012 | 46.85 | 47.32 | 46.61 | 47.16 | 320,198 | +0.43(+0.92%) |
Mar 20, 2012 | 47.06 | 47.13 | 46.53 | 46.73 | 283,899 | -0.68(-1.44%) |
Mar 19, 2012 | 47.07 | 47.90 | 47.07 | 47.41 | 348,590 | +0.15(+0.31%) |
Mar 16, 2012 | 47.43 | 47.97 | 47.17 | 47.27 | 397,130 | -0.18(-0.38%) |
Mar 15, 2012 | 47.15 | 47.79 | 46.92 | 47.44 | 243,327 | +0.18(+0.39%) |
Mar 14, 2012 | 48.02 | 48.16 | 46.81 | 47.26 | 311,826 | -0.99(-2.05%) |
Mar 13, 2012 | 47.42 | 48.35 | 47.42 | 48.25 | 230,558 | +0.90(+1.90%) |
Mar 12, 2012 | 47.60 | 47.66 | 47.20 | 47.35 | 305,374 | -0.29(-0.61%) |
Mar 09, 2012 | 47.04 | 48.19 | 46.82 | 47.64 | 212,955 | +0.65(+1.39%) |
Mar 08, 2012 | 47.07 | 47.55 | 46.74 | 46.99 | 208,580 | +0.32(+0.68%) |
Mar 07, 2012 | 46.56 | 46.82 | 46.12 | 46.67 | 242,840 | +0.12(+0.26%) |
Mar 06, 2012 | 46.38 | 46.63 | 46.07 | 46.55 | 385,245 | -0.28(-0.61%) |
Mar 05, 2012 | 46.93 | 46.95 | 46.53 | 46.84 | 279,995 | -0.29(-0.62%) |
Mar 02, 2012 | 47.55 | 47.61 | 46.86 | 47.13 | 260,183 | -0.49(-1.03%) |
Mar 01, 2012 | 47.40 | 48.19 | 47.40 | 47.62 | 246,605 | +0.03(+0.06%) |
Feb 29, 2012 | 47.87 | 48.37 | 47.42 | 47.59 | 597,939 | -0.16(-0.33%) |
Feb 28, 2012 | 48.08 | 48.21 | 47.68 | 47.75 | 340,793 | -0.35(-0.73%) |
Feb 27, 2012 | 47.96 | 48.19 | 47.69 | 48.10 | 347,731 | -0.18(-0.38%) |
Feb 24, 2012 | 47.95 | 48.46 | 47.77 | 48.29 | 309,149 | +0.42(+0.88%) |
Feb 23, 2012 | 47.71 | 48.08 | 47.26 | 47.87 | 187,879 | +0.27(+0.57%) |
Feb 22, 2012 | 47.24 | 47.81 | 47.10 | 47.60 | 236,828 | +0.31(+0.65%) |
Feb 21, 2012 | 46.70 | 47.47 | 46.57 | 47.29 | 228,271 | +0.73(+1.58%) |
Feb 17, 2012 | 46.82 | 47.14 | 46.39 | 46.55 | 532,442 | -0.15(-0.32%) |
Feb 16, 2012 | 46.91 | 47.08 | 46.44 | 46.70 | 396,563 | -0.26(-0.56%) |
Feb 15, 2012 | 46.92 | 47.33 | 46.58 | 46.97 | 558,365 | +0.22(+0.48%) |
Feb 14, 2012 | 46.13 | 46.79 | 46.05 | 46.74 | 530,843 | +0.23(+0.49%) |
Feb 13, 2012 | 47.27 | 47.32 | 46.36 | 46.51 | 417,831 | -0.24(-0.52%) |
Feb 10, 2012 | 47.54 | 47.54 | 46.69 | 46.76 | 593,039 | -1.43(-2.97%) |
Feb 09, 2012 | 49.49 | 49.49 | 47.70 | 48.19 | 656,768 | -1.88(-3.75%) |
Feb 08, 2012 | 48.06 | 50.66 | 46.74 | 50.06 | 1,010,873 | +2.27(+4.75%) |
Feb 07, 2012 | 47.67 | 48.04 | 47.56 | 47.79 | 471,026 | -0.16(-0.34%) |
Feb 06, 2012 | 48.11 | 48.47 | 47.73 | 47.96 | 403,368 | -0.27(-0.56%) |
Feb 03, 2012 | 48.30 | 48.64 | 48.07 | 48.23 | 338,071 | +0.37(+0.77%) |
Feb 02, 2012 | 48.80 | 48.84 | 47.77 | 47.86 | 312,525 | -0.80(-1.64%) |
Feb 01, 2012 | 48.24 | 49.17 | 48.16 | 48.66 | 397,606 | +0.72(+1.51%) |
Jan 31, 2012 | 48.19 | 48.46 | 46.91 | 47.94 | 300,878 | -0.08(-0.16%) |
Jan 30, 2012 | 48.25 | 48.50 | 47.72 | 48.02 | 245,984 | -0.71(-1.45%) |
Jan 27, 2012 | 48.08 | 49.06 | 48.05 | 48.72 | 175,622 | +0.43(+0.90%) |
Jan 26, 2012 | 48.92 | 49.11 | 48.21 | 48.29 | 275,856 | -0.35(-0.73%) |
Jan 25, 2012 | 47.98 | 48.85 | 47.80 | 48.65 | 213,325 | +0.70(+1.45%) |
Jan 24, 2012 | 47.37 | 48.20 | 46.92 | 47.95 | 243,126 | +0.26(+0.55%) |
Jan 23, 2012 | 47.59 | 47.93 | 47.29 | 47.69 | 354,370 | +0.26(+0.54%) |
Jan 20, 2012 | 47.38 | 47.56 | 47.26 | 47.43 | 586,054 | +0.12(+0.25%) |
Jan 19, 2012 | 47.27 | 47.56 | 47.07 | 47.31 | 243,591 | +0.05(+0.11%) |
Jan 18, 2012 | 47.33 | 47.48 | 47.17 | 47.26 | 818,718 | -0.03(-0.06%) |
Jan 17, 2012 | 46.84 | 47.67 | 46.84 | 47.29 | 601,542 | +0.64(+1.36%) |
Jan 13, 2012 | 46.24 | 46.66 | 45.78 | 46.65 | 281,791 | +0.12(+0.25%) |
Jan 12, 2012 | 46.17 | 46.97 | 45.90 | 46.53 | 576,757 | +0.51(+1.11%) |
Jan 11, 2012 | 45.58 | 46.07 | 45.31 | 46.02 | 324,120 | +0.60(+1.33%) |
Jan 10, 2012 | 45.60 | 46.03 | 45.31 | 45.42 | 332,495 | +0.38(+0.84%) |
Jan 09, 2012 | 45.51 | 45.51 | 44.85 | 45.04 | 303,604 | +0.18(+0.39%) |
Jan 06, 2012 | 45.04 | 45.32 | 44.06 | 44.86 | 395,690 | -0.17(-0.38%) |
Jan 05, 2012 | 44.94 | 45.63 | 44.38 | 45.03 | 544,993 | -0.05(-0.10%) |
Jan 04, 2012 | 45.84 | 46.70 | 44.94 | 45.08 | 873,633 | -0.09(-0.20%) |
Dec 30, 2011 | 45.20 | 45.29 | 45.04 | 45.17 | 354,443 | -0.03(-0.07%) |
Dec 29, 2011 | 44.94 | 45.29 | 44.74 | 45.20 | 522,304 | +0.35(+0.79%) |
Dec 28, 2011 | 46.07 | 46.07 | 44.62 | 44.85 | 339,269 | -1.23(-2.68%) |
Dec 27, 2011 | 46.47 | 46.66 | 45.63 | 46.08 | 306,628 | -0.49(-1.06%) |
Dec 23, 2011 | 46.32 | 46.99 | 45.81 | 46.57 | 345,236 | -0.09(-0.18%) |
Dec 21, 2011 | 47.49 | 47.66 | 46.15 | 46.66 | 352,557 | -1.34(-2.80%) |
Dec 20, 2011 | 47.16 | 48.15 | 47.02 | 48.00 | 220,992 | +1.52(+3.27%) |
Dec 19, 2011 | 47.81 | 48.06 | 46.32 | 46.48 | 261,791 | -1.21(-2.54%) |
Dec 16, 2011 | 46.61 | 47.73 | 46.33 | 47.69 | 702,385 | +1.40(+3.03%) |
Dec 15, 2011 | 46.07 | 46.38 | 45.37 | 46.29 | 323,024 | +0.76(+1.67%) |
Dec 14, 2011 | 45.88 | 46.18 | 45.19 | 45.53 | 780,974 | -0.60(-1.31%) |
Dec 13, 2011 | 47.66 | 48.13 | 45.92 | 46.13 | 227,076 | -1.06(-2.25%) |
Dec 12, 2011 | 48.56 | 48.58 | 46.95 | 47.20 | 313,912 | -1.12(-2.32%) |
Dec 09, 2011 | 47.57 | 48.53 | 47.27 | 48.32 | 204,864 | +0.68(+1.42%) |
Dec 08, 2011 | 48.65 | 49.36 | 47.40 | 47.64 | 202,100 | -1.47(-2.99%) |
Dec 07, 2011 | 48.76 | 49.35 | 48.13 | 49.11 | 184,036 | -0.09(-0.19%) |
Dec 06, 2011 | 49.83 | 50.03 | 48.86 | 49.20 | 299,371 | -0.68(-1.35%) |
Dec 05, 2011 | 49.55 | 50.05 | 49.36 | 49.88 | 293,213 | +0.64(+1.29%) |
Dec 02, 2011 | 49.95 | 50.56 | 49.09 | 49.24 | 142,509 | -0.30(-0.60%) |
Dec 01, 2011 | 50.01 | 50.67 | 49.49 | 49.54 | 159,843 | -0.75(-1.49%) |
Nov 30, 2011 | 49.15 | 50.33 | 48.87 | 50.29 | 445,329 | +2.74(+5.75%) |
Nov 29, 2011 | 47.11 | 47.95 | 46.93 | 47.55 | 236,663 | +0.49(+1.03%) |
Nov 28, 2011 | 46.69 | 47.51 | 46.45 | 47.06 | 281,862 | +1.81(+3.99%) |
Nov 25, 2011 | 45.45 | 45.92 | 45.10 | 45.26 | 93,154 | -0.32(-0.70%) |
Nov 23, 2011 | 46.52 | 46.52 | 45.55 | 45.58 | 189,097 | -1.23(-2.63%) |
Nov 22, 2011 | 47.63 | 47.63 | 46.48 | 46.81 | 110,528 | -0.79(-1.66%) |
Nov 21, 2011 | 48.08 | 48.11 | 46.75 | 47.60 | 157,558 | -0.97(-2.00%) |
Nov 18, 2011 | 48.23 | 48.90 | 47.95 | 48.57 | 209,424 | +0.56(+1.17%) |
Nov 17, 2011 | 49.16 | 49.42 | 47.70 | 48.01 | 264,392 | -1.21(-2.45%) |
Nov 16, 2011 | 50.07 | 50.61 | 49.19 | 49.22 | 180,549 | -1.18(-2.34%) |
Nov 15, 2011 | 49.65 | 50.66 | 49.20 | 50.40 | 213,982 | +0.56(+1.13%) |
Nov 14, 2011 | 50.16 | 50.53 | 49.24 | 49.84 | 160,479 | -0.63(-1.25%) |
Nov 11, 2011 | 50.44 | 51.05 | 50.26 | 50.47 | 177,478 | +0.61(+1.22%) |
Nov 10, 2011 | 50.69 | 50.98 | 49.52 | 49.86 | 317,237 | -0.07(-0.14%) |
Nov 09, 2011 | 50.26 | 50.49 | 49.61 | 49.93 | 422,113 | -1.52(-2.95%) |
Nov 08, 2011 | 51.65 | 51.90 | 50.79 | 51.45 | 544,076 | +0.23(+0.46%) |
Nov 07, 2011 | 50.60 | 51.28 | 50.13 | 51.22 | 246,144 | +0.59(+1.17%) |
Nov 04, 2011 | 50.55 | 51.01 | 49.64 | 50.62 | 316,459 | -0.14(-0.27%) |
Nov 03, 2011 | 50.19 | 50.84 | 49.47 | 50.76 | 342,343 | +1.02(+2.04%) |
Nov 02, 2011 | 49.30 | 49.93 | 49.09 | 49.74 | 318,545 | +1.20(+2.47%) |
Nov 01, 2011 | 48.17 | 50.21 | 47.16 | 48.54 | 576,035 | -1.05(-2.12%) |
Oct 31, 2011 | 51.27 | 51.34 | 49.58 | 49.59 | 312,168 | -2.00(-3.88%) |
Oct 28, 2011 | 52.07 | 52.31 | 51.19 | 51.60 | 407,077 | -0.89(-1.69%) |
Oct 27, 2011 | 51.05 | 53.04 | 51.04 | 52.48 | 1,050,378 | +3.26(+6.62%) |
Oct 26, 2011 | 48.99 | 49.46 | 47.59 | 49.22 | 157,969 | +0.67(+1.37%) |
Oct 25, 2011 | 49.63 | 49.91 | 48.38 | 48.56 | 211,048 | -1.15(-2.31%) |
Oct 24, 2011 | 47.96 | 49.72 | 47.96 | 49.71 | 300,787 | +2.14(+4.50%) |
Oct 21, 2011 | 46.11 | 47.57 | 45.98 | 47.57 | 278,281 | +1.77(+3.86%) |
Oct 20, 2011 | 45.62 | 46.16 | 44.84 | 45.80 | 296,265 | -0.31(-0.66%) |
Oct 19, 2011 | 47.76 | 47.87 | 45.78 | 46.11 | 204,230 | -1.78(-3.72%) |
Oct 18, 2011 | 46.05 | 48.13 | 45.68 | 47.89 | 197,432 | +1.79(+3.89%) |
Oct 17, 2011 | 47.57 | 47.59 | 45.97 | 46.09 | 220,131 | -1.79(-3.74%) |
Oct 14, 2011 | 47.31 | 47.96 | 46.83 | 47.89 | 135,703 | +0.96(+2.04%) |
Oct 13, 2011 | 47.16 | 47.25 | 46.34 | 46.93 | 198,072 | -0.42(-0.90%) |
Oct 12, 2011 | 47.70 | 47.81 | 47.05 | 47.35 | 255,184 | +0.21(+0.44%) |
Oct 11, 2011 | 46.73 | 47.92 | 46.71 | 47.14 | 218,921 | +0.07(+0.14%) |
Oct 10, 2011 | 46.06 | 47.14 | 45.68 | 47.08 | 172,243 | +1.87(+4.14%) |
Oct 07, 2011 | 46.37 | 46.63 | 44.84 | 45.21 | 145,280 | -0.84(-1.83%) |
Oct 06, 2011 | 45.88 | 46.52 | 45.65 | 46.05 | 293,691 | +1.28(+2.85%) |
Oct 05, 2011 | 44.34 | 45.73 | 43.51 | 44.77 | 478,109 | +0.14(+0.31%) |
Oct 04, 2011 | 41.61 | 44.78 | 40.98 | 44.63 | 877,482 | +2.39(+5.65%) |
Oct 03, 2011 | 42.78 | 43.54 | 42.19 | 42.25 | 711,759 | -1.29(-2.96%) |
Sep 30, 2011 | 43.94 | 44.04 | 43.09 | 43.54 | 432,195 | -0.67(-1.50%) |
Sep 29, 2011 | 44.48 | 44.49 | 43.28 | 44.20 | 403,321 | +0.47(+1.07%) |
Sep 28, 2011 | 46.19 | 46.48 | 43.67 | 43.73 | 328,187 | -2.44(-5.28%) |
Sep 27, 2011 | 46.18 | 47.58 | 45.94 | 46.17 | 264,126 | +0.21(+0.45%) |
Sep 26, 2011 | 44.27 | 46.07 | 43.40 | 45.96 | 393,960 | +1.88(+4.27%) |
Sep 23, 2011 | 43.54 | 44.42 | 43.50 | 44.08 | 360,237 | +0.03(+0.06%) |
Sep 22, 2011 | 44.39 | 45.29 | 43.75 | 44.05 | 833,441 | -1.65(-3.61%) |
Sep 21, 2011 | 46.55 | 47.05 | 45.70 | 45.70 | 350,755 | -0.98(-2.10%) |
Sep 20, 2011 | 48.00 | 48.16 | 46.54 | 46.68 | 261,135 | -1.04(-2.19%) |
Sep 19, 2011 | 48.16 | 48.16 | 47.20 | 47.72 | 272,148 | -1.21(-2.46%) |
Sep 16, 2011 | 49.58 | 49.58 | 48.51 | 48.93 | 352,770 | -0.65(-1.32%) |
Sep 15, 2011 | 50.06 | 50.06 | 49.12 | 49.58 | 157,350 | +0.02(+0.04%) |
Sep 14, 2011 | 48.22 | 50.34 | 47.69 | 49.56 | 485,401 | +1.75(+3.65%) |
Sep 13, 2011 | 47.10 | 48.15 | 46.95 | 47.81 | 543,659 | +0.95(+2.03%) |
Sep 12, 2011 | 46.20 | 46.90 | 45.97 | 46.86 | 431,688 | +0.43(+0.93%) |
Sep 09, 2011 | 46.94 | 47.40 | 46.08 | 46.43 | 244,438 | -0.96(-2.02%) |
Sep 08, 2011 | 48.09 | 48.22 | 47.08 | 47.39 | 325,728 | -0.83(-1.72%) |
Sep 07, 2011 | 48.18 | 48.43 | 47.71 | 48.22 | 336,269 | +0.66(+1.38%) |
Sep 06, 2011 | 46.62 | 47.76 | 45.86 | 47.56 | 299,392 | -0.10(-0.21%) |
Sep 02, 2011 | 47.59 | 48.53 | 47.52 | 47.66 | 237,017 | -0.80(-1.64%) |
Sep 01, 2011 | 49.49 | 49.53 | 48.44 | 48.45 | 292,976 | -0.84(-1.71%) |
Aug 31, 2011 | 49.38 | 49.95 | 48.66 | 49.29 | 478,149 | +0.23(+0.48%) |
Aug 30, 2011 | 49.44 | 49.58 | 48.84 | 49.06 | 396,187 | -0.54(-1.09%) |
Aug 29, 2011 | 48.63 | 49.66 | 48.56 | 49.60 | 181,221 | +1.54(+3.20%) |
Aug 26, 2011 | 47.13 | 48.19 | 46.06 | 48.06 | 244,593 | +0.80(+1.70%) |
Aug 25, 2011 | 48.73 | 49.09 | 47.12 | 47.26 | 257,289 | -1.12(-2.32%) |
Aug 24, 2011 | 47.75 | 48.47 | 46.63 | 48.38 | 455,993 | +0.36(+0.74%) |
Aug 23, 2011 | 46.20 | 48.03 | 46.20 | 48.03 | 271,024 | +2.11(+4.60%) |
Aug 22, 2011 | 46.94 | 47.34 | 45.03 | 45.91 | 811,856 | -0.91(-1.95%) |
Aug 19, 2011 | 45.38 | 48.38 | 45.37 | 46.83 | 448,925 | -1.10(-2.29%) |
Aug 18, 2011 | 49.46 | 49.46 | 47.70 | 47.92 | 515,903 | -2.88(-5.68%) |
Aug 17, 2011 | 51.57 | 52.29 | 50.60 | 50.81 | 255,884 | -0.60(-1.17%) |
Aug 16, 2011 | 51.75 | 51.92 | 51.15 | 51.41 | 423,688 | -0.58(-1.12%) |
Aug 15, 2011 | 50.75 | 52.08 | 50.55 | 51.99 | 538,732 | +1.76(+3.50%) |
Aug 12, 2011 | 49.57 | 50.72 | 49.25 | 50.24 | 382,904 | +1.00(+2.03%) |
Aug 11, 2011 | 47.60 | 49.78 | 47.11 | 49.24 | 436,505 | +2.05(+4.34%) |
Aug 10, 2011 | 48.34 | 48.86 | 47.14 | 47.19 | 578,289 | -1.78(-3.64%) |
Aug 09, 2011 | 45.38 | 48.98 | 45.62 | 48.97 | 1,416,792 | +3.62(+7.97%) |
Aug 08, 2011 | 45.38 | 46.69 | 45.32 | 45.36 | 1,003,048 | -1.85(-3.93%) |
Aug 05, 2011 | 47.64 | 48.12 | 46.14 | 47.21 | 1,502,087 | -0.10(-0.21%) |
Aug 04, 2011 | 48.03 | 48.16 | 47.13 | 47.31 | 844,776 | -1.30(-2.68%) |
Aug 03, 2011 | 49.21 | 49.41 | 47.96 | 48.61 | 921,844 | -0.53(-1.08%) |
Aug 02, 2011 | 49.59 | 50.41 | 49.10 | 49.14 | 488,044 | -0.78(-1.56%) |
Aug 01, 2011 | 51.20 | 51.20 | 49.87 | 49.92 | 803,796 | -1.11(-2.18%) |
Jul 29, 2011 | 52.41 | 53.15 | 50.56 | 51.03 | 1,073,750 | -2.78(-5.17%) |
Jul 28, 2011 | 53.37 | 54.31 | 53.24 | 53.81 | 447,694 | +0.37(+0.69%) |
Jul 27, 2011 | 54.28 | 54.49 | 53.30 | 53.44 | 322,602 | -1.09(-2.00%) |
Jul 26, 2011 | 55.06 | 55.19 | 54.34 | 54.53 | 199,091 | -0.64(-1.15%) |
Jul 25, 2011 | 55.23 | 55.78 | 55.09 | 55.17 | 189,474 | -0.66(-1.18%) |
Jul 22, 2011 | 55.47 | 55.83 | 55.47 | 55.83 | 242,340 | +0.20(+0.36%) |
Jul 21, 2011 | 55.09 | 55.75 | 54.97 | 55.63 | 342,285 | +0.71(+1.29%) |
Jul 20, 2011 | 54.94 | 54.96 | 54.47 | 54.92 | 297,963 | -0.08(-0.14%) |
Jul 19, 2011 | 54.52 | 55.54 | 54.52 | 55.00 | 181,631 | +1.00(+1.86%) |
Jul 18, 2011 | 54.26 | 54.74 | 53.83 | 54.00 | 230,631 | -0.58(-1.06%) |
Jul 15, 2011 | 54.55 | 54.65 | 53.50 | 54.57 | 256,524 | +0.23(+0.43%) |
Jul 14, 2011 | 55.60 | 55.78 | 54.00 | 54.34 | 264,589 | -1.15(-2.07%) |
Jul 13, 2011 | 55.27 | 56.67 | 54.94 | 55.49 | 235,293 | +0.41(+0.74%) |
Jul 12, 2011 | 55.14 | 55.43 | 54.84 | 55.08 | 253,134 | -0.20(-0.36%) |
Jul 11, 2011 | 56.12 | 56.13 | 54.99 | 55.28 | 256,280 | -1.61(-2.84%) |
Jul 08, 2011 | 56.81 | 57.09 | 56.46 | 56.89 | 263,853 | -0.32(-0.57%) |
Jul 07, 2011 | 57.25 | 57.36 | 56.87 | 57.22 | 196,937 | +0.54(+0.95%) |
Jul 06, 2011 | 56.32 | 56.91 | 56.13 | 56.68 | 240,251 | +0.42(+0.75%) |
Jul 05, 2011 | 56.14 | 56.54 | 55.84 | 56.26 | 254,501 | +0.14(+0.25%) |
Jul 01, 2011 | 55.79 | 56.32 | 55.14 | 56.11 | 312,603 | +0.33(+0.59%) |
Jun 30, 2011 | 54.79 | 56.11 | 54.66 | 55.78 | 426,456 | +0.93(+1.70%) |
Jun 29, 2011 | 54.54 | 55.52 | 54.28 | 54.85 | 395,639 | +0.43(+0.79%) |
Jun 28, 2011 | 53.76 | 54.53 | 53.52 | 54.42 | 371,312 | +0.96(+1.79%) |
Jun 27, 2011 | 53.84 | 53.90 | 53.01 | 53.46 | 801,071 | -0.49(-0.91%) |
Jun 24, 2011 | 54.47 | 54.59 | 53.57 | 53.96 | 595,080 | -0.52(-0.96%) |
Jun 23, 2011 | 54.44 | 54.70 | 53.47 | 54.48 | 962,847 | -0.67(-1.21%) |
Jun 22, 2011 | 55.16 | 55.49 | 55.05 | 55.15 | 597,802 | -0.25(-0.44%) |
Jun 21, 2011 | 55.25 | 55.55 | 54.80 | 55.40 | 1,035,632 | +0.22(+0.40%) |
Jun 20, 2011 | 55.06 | 55.47 | 54.90 | 55.17 | 213,921 | +0.18(+0.33%) |
Jun 17, 2011 | 55.37 | 56.04 | 54.25 | 54.99 | 839,482 | -0.44(-0.80%) |
Jun 16, 2011 | 56.04 | 56.06 | 54.81 | 55.43 | 369,241 | -0.66(-1.18%) |
Jun 15, 2011 | 56.06 | 56.59 | 55.05 | 56.10 | 451,011 | -0.40(-0.71%) |
Jun 14, 2011 | 55.89 | 56.82 | 55.89 | 56.50 | 230,774 | +1.12(+2.02%) |
Jun 13, 2011 | 56.31 | 56.56 | 54.92 | 55.38 | 229,835 | -0.98(-1.74%) |
Jun 10, 2011 | 56.81 | 57.46 | 56.28 | 56.35 | 248,680 | -0.71(-1.24%) |
Jun 09, 2011 | 56.34 | 57.45 | 56.34 | 57.06 | 210,835 | +0.65(+1.15%) |
Jun 08, 2011 | 57.07 | 57.95 | 56.40 | 56.41 | 203,622 | -1.15(-2.00%) |
Jun 07, 2011 | 57.79 | 57.90 | 57.16 | 57.57 | 201,643 | +0.05(+0.08%) |
Jun 06, 2011 | 57.97 | 58.60 | 57.34 | 57.52 | 349,310 | -0.53(-0.92%) |
Jun 03, 2011 | 58.75 | 59.07 | 57.85 | 58.05 | 232,959 | -0.33(-0.57%) |
May 24, 2011 | 58.21 | 58.96 | 58.08 | 58.38 | 163,943 | +0.21(+0.35%) |
May 23, 2011 | 57.33 | 58.51 | 57.14 | 58.18 | 180,826 | -0.06(-0.11%) |
May 20, 2011 | 59.00 | 59.00 | 58.07 | 58.24 | 252,802 | -0.95(-1.61%) |
May 19, 2011 | 60.16 | 60.40 | 58.81 | 59.20 | 203,710 | -0.83(-1.38%) |
May 18, 2011 | 58.51 | 60.10 | 58.38 | 60.02 | 170,771 | +1.50(+2.57%) |
May 17, 2011 | 58.90 | 59.45 | 58.36 | 58.52 | 286,255 | -0.83(-1.40%) |
May 16, 2011 | 58.09 | 60.49 | 58.09 | 59.35 | 206,063 | +0.28(+0.47%) |
May 13, 2011 | 59.64 | 60.25 | 58.80 | 59.07 | 186,402 | -0.52(-0.87%) |
May 12, 2011 | 58.73 | 60.01 | 58.38 | 59.59 | 232,955 | +0.52(+0.88%) |
May 11, 2011 | 60.38 | 60.46 | 57.98 | 59.07 | 304,541 | -1.53(-2.53%) |
May 10, 2011 | 60.58 | 60.69 | 59.80 | 60.60 | 154,106 | +0.26(+0.43%) |
May 09, 2011 | 58.85 | 60.40 | 58.85 | 60.34 | 226,314 | +1.35(+2.30%) |
May 06, 2011 | 59.64 | 60.48 | 58.58 | 58.99 | 272,718 | -0.16(-0.27%) |
May 05, 2011 | 60.57 | 60.57 | 56.15 | 59.15 | 927,153 | -1.01(-1.68%) |
May 04, 2011 | 60.84 | 61.32 | 59.90 | 60.16 | 194,165 | -1.03(-1.69%) |
May 03, 2011 | 61.91 | 61.91 | 60.32 | 61.19 | 251,552 | -0.99(-1.59%) |
May 02, 2011 | 62.18 | 62.32 | 62.08 | 62.18 | 251,290 | -0.77(-1.22%) |
Apr 29, 2011 | 62.50 | 63.15 | 61.97 | 62.95 | 226,840 | +0.48(+0.76%) |
Apr 28, 2011 | 60.14 | 63.27 | 59.93 | 62.47 | 508,545 | +1.97(+3.25%) |
Apr 27, 2011 | 61.30 | 61.46 | 59.29 | 60.50 | 430,747 | -0.88(-1.43%) |
Apr 26, 2011 | 60.93 | 61.99 | 60.72 | 61.38 | 160,507 | +0.50(+0.83%) |
Apr 25, 2011 | 61.71 | 61.79 | 60.31 | 60.88 | 234,312 | -0.72(-1.16%) |
Apr 21, 2011 | 61.19 | 61.84 | 60.94 | 61.59 | 97,924 | +0.36(+0.59%) |
Apr 20, 2011 | 60.98 | 61.69 | 60.92 | 61.23 | 145,590 | +1.06(+1.77%) |
Apr 19, 2011 | 59.49 | 60.29 | 58.91 | 60.17 | 217,882 | +0.77(+1.30%) |
Apr 18, 2011 | 59.23 | 59.84 | 58.67 | 59.40 | 255,034 | -0.61(-1.02%) |
Apr 15, 2011 | 59.53 | 60.30 | 59.22 | 60.01 | 222,340 | +0.48(+0.81%) |
Apr 14, 2011 | 59.20 | 60.60 | 58.60 | 59.52 | 252,893 | -0.22(-0.37%) |
Apr 13, 2011 | 59.97 | 60.18 | 58.95 | 59.74 | 161,501 | +0.05(+0.08%) |
Apr 12, 2011 | 60.00 | 60.74 | 59.50 | 59.70 | 258,874 | -0.65(-1.08%) |
Apr 11, 2011 | 61.24 | 61.65 | 60.08 | 60.35 | 210,166 | -1.12(-1.83%) |
Apr 08, 2011 | 61.78 | 61.94 | 61.03 | 61.47 | 185,486 | +0.17(+0.28%) |
Apr 07, 2011 | 61.24 | 62.23 | 61.07 | 61.30 | 340,439 | -0.07(-0.12%) |
Apr 06, 2011 | 62.75 | 62.91 | 61.23 | 61.37 | 197,460 | -1.08(-1.72%) |
Apr 05, 2011 | 61.16 | 63.01 | 61.10 | 62.45 | 323,559 | +1.06(+1.72%) |
Apr 04, 2011 | 61.17 | 61.59 | 60.93 | 61.39 | 189,713 | +0.43(+0.70%) |