Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 49.65 | 49.67 | 49.35 | 49.40 | 414,016 | -0.21(-0.43%) |
Apr 27, 2012 | 49.72 | 49.76 | 49.12 | 49.62 | 258,263 | +0.01(+0.02%) |
Apr 26, 2012 | 48.66 | 49.70 | 48.66 | 49.61 | 413,038 | +1.12(+2.31%) |
Apr 25, 2012 | 48.23 | 48.60 | 47.95 | 48.49 | 250,024 | +1.06(+2.23%) |
Apr 24, 2012 | 47.89 | 48.01 | 47.27 | 47.43 | 199,847 | -0.35(-0.74%) |
Apr 23, 2012 | 47.78 | 47.84 | 47.33 | 47.78 | 363,644 | -0.59(-1.22%) |
Apr 20, 2012 | 49.57 | 49.57 | 48.35 | 48.37 | 517,939 | -1.14(-2.31%) |
Apr 19, 2012 | 49.92 | 50.71 | 49.25 | 49.52 | 290,461 | -0.62(-1.23%) |
Apr 18, 2012 | 49.99 | 50.31 | 49.61 | 50.14 | 196,034 | -0.37(-0.73%) |
Apr 17, 2012 | 50.10 | 50.75 | 50.10 | 50.51 | 383,368 | +0.77(+1.56%) |
Apr 16, 2012 | 50.18 | 50.24 | 49.30 | 49.73 | 274,896 | -0.02(-0.04%) |
Apr 13, 2012 | 50.49 | 50.61 | 49.72 | 49.75 | 252,012 | -0.90(-1.77%) |
Apr 12, 2012 | 49.89 | 50.82 | 49.84 | 50.65 | 165,212 | +0.94(+1.90%) |
Apr 11, 2012 | 49.53 | 50.06 | 49.45 | 49.70 | 246,288 | +0.82(+1.67%) |
Apr 10, 2012 | 49.70 | 50.11 | 48.80 | 48.89 | 321,480 | -0.94(-1.89%) |
Apr 09, 2012 | 49.74 | 49.95 | 49.49 | 49.83 | 282,117 | -0.67(-1.33%) |
Apr 05, 2012 | 50.16 | 50.67 | 50.16 | 50.50 | 525,989 | +0.08(+0.16%) |
Apr 04, 2012 | 50.84 | 50.91 | 49.92 | 50.42 | 402,043 | -1.14(-2.20%) |
Apr 03, 2012 | 52.12 | 52.20 | 51.34 | 51.55 | 490,894 | -0.84(-1.60%) |
Apr 02, 2012 | 52.11 | 52.51 | 51.60 | 52.39 | 143,459 | +0.04(+0.08%) |
Mar 30, 2012 | 52.50 | 52.65 | 51.95 | 52.35 | 221,759 | +0.22(+0.42%) |
Mar 29, 2012 | 51.65 | 52.23 | 51.46 | 52.13 | 492,526 | +0.01(+0.02%) |
Mar 28, 2012 | 52.79 | 52.85 | 51.76 | 52.12 | 400,490 | -0.61(-1.15%) |
Mar 27, 2012 | 52.77 | 53.12 | 52.72 | 52.72 | 240,462 | -0.02(-0.03%) |
Mar 26, 2012 | 52.43 | 52.76 | 52.15 | 52.74 | 302,812 | +0.63(+1.20%) |
Mar 23, 2012 | 51.96 | 52.13 | 51.51 | 52.12 | 305,445 | +0.11(+0.20%) |
Mar 22, 2012 | 51.86 | 52.13 | 51.60 | 52.01 | 234,523 | -0.28(-0.54%) |
Mar 21, 2012 | 52.22 | 52.54 | 51.98 | 52.29 | 138,454 | +0.21(+0.41%) |
Mar 20, 2012 | 52.15 | 52.27 | 51.68 | 52.08 | 271,230 | -0.41(-0.79%) |
Mar 19, 2012 | 52.15 | 52.69 | 51.91 | 52.50 | 202,706 | +0.37(+0.71%) |
Mar 16, 2012 | 52.21 | 52.21 | 51.83 | 52.13 | 277,625 | +0.09(+0.17%) |
Mar 15, 2012 | 51.28 | 52.08 | 51.26 | 52.04 | 784,979 | +1.01(+1.98%) |
Mar 14, 2012 | 51.32 | 51.88 | 50.96 | 51.02 | 253,995 | -0.17(-0.33%) |
Mar 13, 2012 | 50.51 | 51.19 | 50.46 | 51.19 | 452,015 | +1.09(+2.18%) |
Mar 12, 2012 | 50.56 | 50.56 | 49.93 | 50.10 | 196,390 | -0.48(-0.96%) |
Mar 09, 2012 | 50.00 | 50.62 | 50.00 | 50.58 | 265,740 | +0.55(+1.09%) |
Mar 08, 2012 | 49.77 | 50.16 | 49.53 | 50.04 | 580,881 | +0.73(+1.48%) |
Mar 07, 2012 | 48.68 | 49.51 | 48.68 | 49.31 | 454,869 | +0.71(+1.47%) |
Mar 06, 2012 | 48.31 | 48.68 | 48.02 | 48.59 | 291,974 | -0.46(-0.93%) |
Mar 05, 2012 | 50.10 | 50.14 | 48.87 | 49.05 | 433,618 | -1.20(-2.38%) |
Mar 02, 2012 | 50.75 | 51.06 | 50.24 | 50.25 | 179,773 | -0.57(-1.13%) |
Mar 01, 2012 | 50.95 | 51.31 | 50.61 | 50.82 | 184,089 | +0.04(+0.07%) |
Feb 29, 2012 | 51.66 | 51.66 | 50.69 | 50.79 | 237,363 | -0.77(-1.49%) |
Feb 28, 2012 | 50.81 | 51.83 | 50.81 | 51.55 | 301,819 | +0.82(+1.61%) |
Feb 27, 2012 | 50.41 | 51.11 | 50.07 | 50.73 | 234,620 | +0.05(+0.10%) |
Feb 24, 2012 | 50.92 | 51.17 | 50.63 | 50.68 | 316,159 | -0.16(-0.31%) |
Feb 23, 2012 | 50.72 | 50.92 | 50.10 | 50.84 | 133,604 | +0.09(+0.17%) |
Feb 22, 2012 | 50.89 | 51.21 | 50.58 | 50.75 | 135,651 | -0.18(-0.36%) |
Feb 21, 2012 | 51.83 | 51.83 | 50.78 | 50.94 | 175,005 | -0.70(-1.36%) |
Feb 17, 2012 | 52.41 | 52.51 | 51.61 | 51.64 | 179,893 | -0.48(-0.93%) |
Feb 16, 2012 | 50.97 | 52.20 | 50.78 | 52.13 | 293,011 | +1.28(+2.51%) |
Feb 15, 2012 | 50.98 | 51.44 | 50.80 | 50.85 | 297,858 | +0.26(+0.52%) |
Feb 14, 2012 | 50.26 | 50.59 | 50.13 | 50.58 | 390,945 | +0.18(+0.37%) |
Feb 13, 2012 | 50.58 | 50.78 | 49.75 | 50.40 | 59,847 | +0.15(+0.30%) |
Feb 10, 2012 | 50.65 | 50.86 | 50.02 | 50.25 | 174,374 | -0.99(-1.94%) |
Feb 09, 2012 | 51.30 | 51.37 | 50.86 | 51.24 | 155,972 | +0.17(+0.33%) |
Feb 08, 2012 | 50.55 | 51.45 | 50.55 | 51.08 | 263,846 | +0.61(+1.20%) |
Feb 07, 2012 | 50.27 | 50.61 | 49.91 | 50.47 | 609,198 | +0.03(+0.05%) |
Feb 06, 2012 | 50.87 | 50.87 | 50.17 | 50.44 | 169,781 | -0.58(-1.14%) |
Feb 03, 2012 | 50.87 | 51.24 | 50.65 | 51.02 | 314,997 | +0.78(+1.56%) |
Feb 02, 2012 | 50.13 | 50.58 | 49.97 | 50.24 | 459,024 | +0.27(+0.55%) |
Feb 01, 2012 | 49.53 | 50.33 | 49.33 | 49.97 | 741,603 | +1.09(+2.23%) |
Jan 31, 2012 | 49.18 | 49.31 | 48.53 | 48.88 | 123,485 | +0.04(+0.07%) |
Jan 30, 2012 | 49.03 | 49.03 | 48.30 | 48.84 | 357,627 | -0.51(-1.03%) |
Jan 27, 2012 | 49.04 | 49.52 | 48.90 | 49.35 | 156,742 | +0.16(+0.32%) |
Jan 26, 2012 | 49.90 | 50.14 | 48.93 | 49.19 | 294,378 | -0.52(-1.05%) |
Jan 25, 2012 | 49.63 | 49.82 | 48.96 | 49.71 | 450,476 | +0.21(+0.43%) |
Jan 24, 2012 | 49.15 | 49.66 | 48.98 | 49.50 | 552,930 | +0.18(+0.36%) |
Jan 23, 2012 | 49.44 | 49.66 | 48.96 | 49.33 | 1,697,252 | -0.16(-0.32%) |
Jan 20, 2012 | 49.03 | 49.53 | 48.97 | 49.48 | 1,818,769 | +0.24(+0.48%) |
Jan 19, 2012 | 48.74 | 49.29 | 48.62 | 49.25 | 661,067 | +0.96(+1.99%) |
Jan 18, 2012 | 46.47 | 48.38 | 46.47 | 48.29 | 537,697 | +2.33(+5.08%) |
Jan 17, 2012 | 46.25 | 46.47 | 45.93 | 45.95 | 76,823 | +0.13(+0.29%) |
Jan 13, 2012 | 46.32 | 46.37 | 45.70 | 45.82 | 442,695 | -0.95(-2.03%) |
Jan 12, 2012 | 46.43 | 46.86 | 46.15 | 46.77 | 136,843 | +0.49(+1.07%) |
Jan 11, 2012 | 45.94 | 46.41 | 45.81 | 46.28 | 452,727 | +0.16(+0.34%) |
Jan 10, 2012 | 46.26 | 46.36 | 45.94 | 46.12 | 265,138 | +0.46(+1.00%) |
Jan 09, 2012 | 45.02 | 45.74 | 44.97 | 45.66 | 405,073 | +0.91(+2.03%) |
Jan 06, 2012 | 44.62 | 44.86 | 44.34 | 44.76 | 115,403 | +0.11(+0.26%) |
Jan 05, 2012 | 43.91 | 44.71 | 43.87 | 44.64 | 434,609 | +0.60(+1.36%) |
Jan 04, 2012 | 43.85 | 44.14 | 43.50 | 44.04 | 449,481 | +0.55(+1.26%) |
Dec 30, 2011 | 43.59 | 43.84 | 43.50 | 43.50 | 166,666 | -0.16(-0.36%) |
Dec 29, 2011 | 43.48 | 43.73 | 43.24 | 43.65 | 104,352 | +0.38(+0.87%) |
Dec 28, 2011 | 43.98 | 43.98 | 43.23 | 43.28 | 81,324 | -0.65(-1.48%) |
Dec 27, 2011 | 43.87 | 44.29 | 43.78 | 43.93 | 372,385 | -0.05(-0.12%) |
Dec 23, 2011 | 43.87 | 44.02 | 43.60 | 43.98 | 50,745 | +1.52(+3.59%) |
Dec 21, 2011 | 42.99 | 42.99 | 41.86 | 42.46 | 112,051 | -0.43(-1.01%) |
Dec 20, 2011 | 42.19 | 43.04 | 42.19 | 42.89 | 750,973 | +1.82(+4.44%) |
Dec 19, 2011 | 42.31 | 42.40 | 41.04 | 41.07 | 506,759 | -1.22(-2.89%) |
Dec 16, 2011 | 42.24 | 42.82 | 42.08 | 42.29 | 343,653 | +0.41(+0.97%) |
Dec 15, 2011 | 42.62 | 42.82 | 41.73 | 41.89 | 166,027 | -0.11(-0.25%) |
Dec 14, 2011 | 42.67 | 42.76 | 41.86 | 41.99 | 524,560 | -0.67(-1.57%) |
Dec 13, 2011 | 44.05 | 44.15 | 42.47 | 42.66 | 410,368 | -1.04(-2.38%) |
Dec 12, 2011 | 44.20 | 44.20 | 43.14 | 43.70 | 247,447 | -1.20(-2.67%) |
Dec 09, 2011 | 43.86 | 45.09 | 43.61 | 44.90 | 161,512 | +0.59(+1.33%) |
Dec 08, 2011 | 45.31 | 45.70 | 44.26 | 44.31 | 61,665 | -1.35(-2.95%) |
Dec 07, 2011 | 44.86 | 45.76 | 44.59 | 45.65 | 150,011 | +0.60(+1.33%) |
Dec 06, 2011 | 45.24 | 45.31 | 44.80 | 45.05 | 105,079 | -0.11(-0.25%) |
Dec 05, 2011 | 45.27 | 45.68 | 44.98 | 45.17 | 91,162 | +0.37(+0.83%) |
Dec 02, 2011 | 45.43 | 45.55 | 44.74 | 44.80 | 227,924 | +0.01(+0.02%) |
Dec 01, 2011 | 44.47 | 44.96 | 44.26 | 44.79 | 165,349 | +0.30(+0.67%) |
Nov 30, 2011 | 43.36 | 44.62 | 43.36 | 44.49 | 263,667 | +2.37(+5.62%) |
Nov 29, 2011 | 42.58 | 42.78 | 42.03 | 42.12 | 187,595 | -0.26(-0.62%) |
Nov 28, 2011 | 42.49 | 42.74 | 42.04 | 42.39 | 275,198 | +1.25(+3.04%) |
Nov 25, 2011 | 41.43 | 41.98 | 41.14 | 41.14 | 44,686 | -0.51(-1.23%) |
Nov 23, 2011 | 42.51 | 42.55 | 41.61 | 41.65 | 219,859 | -1.36(-3.15%) |
Nov 22, 2011 | 43.37 | 43.70 | 42.73 | 43.00 | 409,513 | -0.55(-1.27%) |
Nov 21, 2011 | 43.67 | 43.78 | 42.90 | 43.56 | 203,889 | -0.83(-1.86%) |
Nov 18, 2011 | 44.92 | 44.98 | 44.14 | 44.39 | 126,066 | -0.42(-0.94%) |
Nov 17, 2011 | 46.45 | 46.45 | 44.24 | 44.81 | 273,090 | -1.80(-3.87%) |
Nov 16, 2011 | 46.41 | 47.30 | 46.41 | 46.61 | 345,358 | -0.16(-0.34%) |
Nov 15, 2011 | 45.94 | 47.05 | 45.94 | 46.77 | 255,274 | +0.58(+1.26%) |
Nov 14, 2011 | 46.65 | 46.94 | 45.90 | 46.19 | 250,589 | -0.51(-1.09%) |
Nov 11, 2011 | 45.75 | 46.92 | 45.72 | 46.70 | 147,305 | +1.58(+3.51%) |
Nov 10, 2011 | 45.33 | 45.47 | 44.48 | 45.12 | 182,697 | +0.30(+0.67%) |
Nov 09, 2011 | 45.89 | 45.89 | 44.70 | 44.82 | 222,038 | -2.07(-4.41%) |
Nov 08, 2011 | 47.03 | 47.12 | 46.17 | 46.89 | 114,554 | +0.21(+0.45%) |
Nov 07, 2011 | 46.59 | 46.76 | 45.90 | 46.67 | 164,711 | -0.03(-0.06%) |
Nov 04, 2011 | 45.91 | 46.88 | 45.82 | 46.70 | 163,656 | +0.53(+1.14%) |
Nov 03, 2011 | 45.27 | 46.24 | 44.39 | 46.17 | 217,327 | +1.34(+2.98%) |
Nov 02, 2011 | 45.02 | 45.24 | 44.48 | 44.83 | 223,296 | +0.17(+0.37%) |
Nov 01, 2011 | 44.76 | 45.11 | 44.33 | 44.67 | 374,052 | -1.47(-3.19%) |
Oct 31, 2011 | 46.66 | 46.80 | 46.07 | 46.14 | 173,313 | -1.14(-2.42%) |
Oct 28, 2011 | 47.13 | 47.29 | 46.82 | 47.28 | 136,096 | +0.18(+0.39%) |
Oct 27, 2011 | 46.59 | 47.45 | 46.22 | 47.10 | 347,137 | +1.91(+4.23%) |
Oct 26, 2011 | 45.34 | 45.70 | 44.30 | 45.19 | 231,088 | +0.15(+0.33%) |
Oct 25, 2011 | 45.37 | 45.83 | 44.93 | 45.04 | 233,913 | -0.76(-1.65%) |
Oct 24, 2011 | 44.42 | 45.88 | 44.42 | 45.79 | 238,990 | +1.48(+3.34%) |
Oct 21, 2011 | 44.01 | 44.92 | 44.01 | 44.32 | 632,501 | +0.92(+2.13%) |
Oct 20, 2011 | 43.92 | 43.92 | 42.56 | 43.39 | 226,593 | -0.77(-1.73%) |
Oct 19, 2011 | 44.83 | 44.98 | 44.06 | 44.16 | 475,173 | -0.91(-2.01%) |
Oct 18, 2011 | 44.23 | 45.21 | 43.67 | 45.06 | 191,960 | +0.89(+2.01%) |
Oct 17, 2011 | 45.18 | 45.18 | 44.00 | 44.17 | 526,213 | -1.18(-2.60%) |
Oct 14, 2011 | 45.35 | 45.42 | 44.61 | 45.35 | 615,551 | +0.51(+1.14%) |
Oct 13, 2011 | 43.74 | 45.01 | 43.74 | 44.84 | 276,182 | +0.89(+2.02%) |
Oct 12, 2011 | 44.10 | 44.44 | 43.94 | 43.95 | 213,082 | +0.33(+0.75%) |
Oct 11, 2011 | 43.59 | 43.79 | 43.33 | 43.63 | 205,876 | -0.04(-0.10%) |
Oct 10, 2011 | 43.14 | 43.93 | 43.14 | 43.67 | 339,601 | +1.20(+2.82%) |
Oct 07, 2011 | 42.42 | 43.04 | 42.10 | 42.48 | 329,860 | +0.19(+0.46%) |
Oct 06, 2011 | 42.03 | 42.35 | 41.29 | 42.28 | 217,857 | +0.51(+1.22%) |
Oct 05, 2011 | 40.49 | 41.93 | 40.00 | 41.77 | 521,953 | +1.29(+3.18%) |
Oct 04, 2011 | 38.35 | 40.57 | 38.34 | 40.49 | 1,310,728 | +1.55(+3.98%) |
Oct 03, 2011 | 40.13 | 40.57 | 38.91 | 38.94 | 422,960 | -1.50(-3.70%) |
Sep 30, 2011 | 41.20 | 41.56 | 40.41 | 40.43 | 604,749 | -1.44(-3.43%) |
Sep 29, 2011 | 43.02 | 43.08 | 41.03 | 41.87 | 393,885 | -0.55(-1.29%) |
Sep 28, 2011 | 43.68 | 43.84 | 42.36 | 42.41 | 428,571 | -1.22(-2.79%) |
Sep 27, 2011 | 43.66 | 44.51 | 43.40 | 43.63 | 529,126 | +0.78(+1.83%) |
Sep 26, 2011 | 43.25 | 43.25 | 41.88 | 42.84 | 622,796 | -0.14(-0.33%) |
Sep 23, 2011 | 41.91 | 43.21 | 41.67 | 42.99 | 966,564 | +0.77(+1.81%) |
Sep 22, 2011 | 42.45 | 42.58 | 41.48 | 42.22 | 1,158,635 | -1.47(-3.37%) |
Sep 21, 2011 | 44.76 | 45.09 | 43.68 | 43.69 | 654,513 | -0.90(-2.01%) |
Sep 20, 2011 | 45.35 | 45.50 | 44.53 | 44.59 | 561,680 | -0.58(-1.29%) |
Sep 19, 2011 | 44.82 | 45.41 | 44.40 | 45.17 | 451,354 | -0.48(-1.06%) |
Sep 16, 2011 | 44.76 | 46.13 | 44.76 | 45.65 | 1,057,396 | +0.06(+0.14%) |
Sep 15, 2011 | 45.53 | 45.67 | 44.99 | 45.59 | 630,405 | +0.72(+1.61%) |
Sep 14, 2011 | 44.15 | 45.39 | 43.85 | 44.87 | 938,159 | +1.13(+2.58%) |
Sep 13, 2011 | 43.22 | 43.91 | 42.86 | 43.74 | 600,205 | +0.85(+1.97%) |
Sep 12, 2011 | 41.20 | 42.95 | 41.20 | 42.90 | 1,544,091 | +1.21(+2.89%) |
Sep 09, 2011 | 41.91 | 42.77 | 41.41 | 41.69 | 405,934 | -0.45(-1.07%) |
Sep 08, 2011 | 42.06 | 43.13 | 41.91 | 42.14 | 179,620 | -0.18(-0.44%) |
Sep 07, 2011 | 41.30 | 42.38 | 41.30 | 42.33 | 1,047,760 | +1.73(+4.25%) |
Sep 06, 2011 | 39.50 | 40.63 | 39.48 | 40.60 | 358,899 | -0.27(-0.67%) |
Sep 02, 2011 | 41.16 | 41.25 | 40.63 | 40.87 | 227,158 | -0.99(-2.38%) |
Sep 01, 2011 | 42.55 | 43.12 | 41.79 | 41.87 | 278,270 | -0.70(-1.63%) |
Aug 31, 2011 | 43.06 | 43.47 | 42.23 | 42.56 | 193,172 | -0.22(-0.51%) |
Aug 30, 2011 | 42.52 | 43.07 | 42.30 | 42.78 | 108,960 | -0.01(-0.02%) |
Aug 29, 2011 | 41.94 | 42.84 | 41.89 | 42.79 | 156,102 | +1.44(+3.49%) |
Aug 26, 2011 | 40.24 | 41.50 | 39.64 | 41.35 | 227,166 | +1.12(+2.78%) |
Aug 25, 2011 | 41.02 | 41.55 | 40.12 | 40.23 | 290,854 | -1.08(-2.62%) |
Aug 24, 2011 | 41.30 | 41.67 | 40.49 | 41.31 | 471,100 | +0.04(+0.09%) |
Aug 23, 2011 | 39.46 | 41.34 | 39.42 | 41.28 | 669,502 | +2.02(+5.14%) |
Aug 22, 2011 | 39.77 | 40.11 | 39.05 | 39.26 | 371,981 | +0.24(+0.61%) |
Aug 19, 2011 | 39.32 | 40.56 | 38.89 | 39.02 | 589,723 | -0.73(-1.84%) |
Aug 18, 2011 | 41.02 | 41.02 | 39.44 | 39.75 | 763,738 | -2.44(-5.78%) |
Aug 17, 2011 | 42.31 | 43.12 | 41.79 | 42.19 | 237,513 | -0.28(-0.66%) |
Aug 16, 2011 | 42.93 | 43.20 | 41.93 | 42.48 | 316,116 | -0.77(-1.79%) |
Aug 15, 2011 | 42.63 | 43.28 | 42.55 | 43.25 | 275,103 | +0.82(+1.93%) |
Aug 12, 2011 | 43.26 | 43.35 | 42.18 | 42.43 | 385,289 | -0.18(-0.41%) |
Aug 11, 2011 | 41.19 | 43.14 | 41.05 | 42.61 | 625,247 | +2.01(+4.94%) |
Aug 10, 2011 | 40.45 | 41.88 | 40.01 | 40.60 | 952,506 | -0.79(-1.91%) |
Aug 09, 2011 | 40.76 | 41.47 | 39.04 | 41.39 | 730,344 | +1.77(+4.47%) |
Aug 08, 2011 | 40.65 | 41.22 | 39.39 | 39.62 | 1,173,881 | -2.24(-5.34%) |
Aug 05, 2011 | 43.06 | 43.66 | 40.59 | 41.86 | 1,619,606 | -0.86(-2.02%) |
Aug 04, 2011 | 44.63 | 44.72 | 42.67 | 42.72 | 769,431 | -2.62(-5.77%) |
Aug 03, 2011 | 44.76 | 45.36 | 43.86 | 45.34 | 370,203 | +0.53(+1.18%) |
Aug 02, 2011 | 45.81 | 46.04 | 44.73 | 44.81 | 650,893 | -1.34(-2.90%) |
Aug 01, 2011 | 46.84 | 47.01 | 45.51 | 46.15 | 363,628 | -0.05(-0.11%) |
Jul 29, 2011 | 45.87 | 46.60 | 45.54 | 46.20 | 171,763 | -0.39(-0.83%) |
Jul 28, 2011 | 46.66 | 47.31 | 46.10 | 46.59 | 219,355 | -0.10(-0.21%) |
Jul 27, 2011 | 47.97 | 47.97 | 46.56 | 46.68 | 690,980 | -1.73(-3.56%) |
Jul 26, 2011 | 48.30 | 49.00 | 48.30 | 48.41 | 290,601 | +0.33(+0.68%) |
Jul 25, 2011 | 48.15 | 48.34 | 47.86 | 48.08 | 198,064 | -0.57(-1.18%) |
Jul 22, 2011 | 48.66 | 48.82 | 47.71 | 48.66 | 205,217 | +1.15(+2.43%) |
Jul 21, 2011 | 47.06 | 47.67 | 46.42 | 47.50 | 336,978 | +0.35(+0.75%) |
Jul 20, 2011 | 47.50 | 47.62 | 46.88 | 47.15 | 448,678 | -0.18(-0.39%) |
Jul 19, 2011 | 46.32 | 47.45 | 46.32 | 47.34 | 553,331 | +1.44(+3.13%) |
Jul 18, 2011 | 46.23 | 46.45 | 45.47 | 45.90 | 366,168 | -0.56(-1.21%) |
Jul 15, 2011 | 46.56 | 46.56 | 45.91 | 46.46 | 228,327 | +0.18(+0.40%) |
Jul 14, 2011 | 47.02 | 47.56 | 46.16 | 46.28 | 190,386 | -0.70(-1.48%) |
Jul 13, 2011 | 47.37 | 47.68 | 46.76 | 46.97 | 442,602 | -0.15(-0.32%) |
Jul 12, 2011 | 48.07 | 48.07 | 46.86 | 47.12 | 326,188 | -1.39(-2.87%) |
Jul 11, 2011 | 48.81 | 49.40 | 48.34 | 48.52 | 133,585 | -0.85(-1.73%) |
Jul 08, 2011 | 49.53 | 49.53 | 48.86 | 49.37 | 192,423 | -0.69(-1.37%) |
Jul 07, 2011 | 49.55 | 50.35 | 49.46 | 50.06 | 194,171 | +0.93(+1.90%) |
Jul 06, 2011 | 49.23 | 49.26 | 48.70 | 49.12 | 329,651 | -0.40(-0.80%) |
Jul 05, 2011 | 49.92 | 50.04 | 49.29 | 49.52 | 190,478 | -0.40(-0.79%) |
Jul 01, 2011 | 48.90 | 50.04 | 48.81 | 49.92 | 115,709 | +1.05(+2.14%) |
Jun 30, 2011 | 47.84 | 49.03 | 47.84 | 48.87 | 143,419 | +1.12(+2.34%) |
Jun 29, 2011 | 47.83 | 47.99 | 47.39 | 47.75 | 178,177 | +0.06(+0.13%) |
Jun 28, 2011 | 47.18 | 47.71 | 47.15 | 47.69 | 103,185 | +0.63(+1.35%) |
Jun 27, 2011 | 46.92 | 47.25 | 46.38 | 47.05 | 95,968 | +0.24(+0.51%) |
Jun 24, 2011 | 47.82 | 47.82 | 46.68 | 46.82 | 131,312 | -1.10(-2.30%) |
Jun 23, 2011 | 46.79 | 47.97 | 46.44 | 47.92 | 201,920 | +0.59(+1.25%) |
Jun 22, 2011 | 47.41 | 47.81 | 47.20 | 47.33 | 223,508 | -0.18(-0.39%) |
Jun 21, 2011 | 46.73 | 47.65 | 46.42 | 47.51 | 392,729 | +1.09(+2.35%) |
Jun 20, 2011 | 46.44 | 46.59 | 46.18 | 46.42 | 569,185 | +0.06(+0.13%) |
Jun 17, 2011 | 47.51 | 47.51 | 46.20 | 46.36 | 355,461 | -0.70(-1.48%) |
Jun 16, 2011 | 47.55 | 47.65 | 46.64 | 47.05 | 219,733 | -0.55(-1.15%) |
Jun 15, 2011 | 48.05 | 48.34 | 47.51 | 47.60 | 177,342 | -0.89(-1.83%) |
Jun 14, 2011 | 48.40 | 48.78 | 48.34 | 48.49 | 330,007 | +0.84(+1.76%) |
Jun 13, 2011 | 48.15 | 48.34 | 47.46 | 47.65 | 170,446 | -0.42(-0.88%) |
Jun 10, 2011 | 48.66 | 48.69 | 47.74 | 48.08 | 154,507 | -0.78(-1.60%) |
Jun 09, 2011 | 48.84 | 49.15 | 48.59 | 48.86 | 569,392 | +0.04(+0.07%) |
Jun 08, 2011 | 49.55 | 49.55 | 48.66 | 48.82 | 294,758 | -0.97(-1.95%) |
Jun 07, 2011 | 49.88 | 50.33 | 49.79 | 49.79 | 337,578 | +0.20(+0.41%) |
Jun 06, 2011 | 50.04 | 50.07 | 49.54 | 49.59 | 383,034 | -0.36(-0.72%) |
Jun 03, 2011 | 50.25 | 50.68 | 49.89 | 49.95 | 201,265 | -0.16(-0.32%) |
May 24, 2011 | 50.80 | 50.81 | 50.10 | 50.11 | 556,884 | -0.44(-0.87%) |
May 23, 2011 | 50.98 | 50.98 | 50.51 | 50.55 | 103,806 | -1.06(-2.05%) |
May 20, 2011 | 51.72 | 51.87 | 51.32 | 51.61 | 122,148 | -0.11(-0.20%) |
May 19, 2011 | 52.04 | 52.04 | 51.26 | 51.71 | 228,191 | -0.44(-0.84%) |
May 18, 2011 | 51.24 | 52.27 | 51.24 | 52.15 | 57,193 | +0.93(+1.82%) |
May 17, 2011 | 51.58 | 51.62 | 50.72 | 51.22 | 427,582 | -0.64(-1.24%) |
May 16, 2011 | 52.40 | 52.94 | 51.76 | 51.86 | 278,619 | -0.74(-1.41%) |
May 13, 2011 | 53.18 | 53.34 | 52.57 | 52.60 | 49,469 | -0.65(-1.22%) |
May 12, 2011 | 52.34 | 53.46 | 52.28 | 53.25 | 129,336 | +0.69(+1.31%) |
May 11, 2011 | 53.09 | 53.21 | 52.26 | 52.57 | 75,858 | -0.39(-0.73%) |
May 10, 2011 | 52.81 | 53.12 | 52.72 | 52.95 | 55,578 | +0.26(+0.48%) |
May 09, 2011 | 52.97 | 52.97 | 52.38 | 52.70 | 195,701 | -0.22(-0.42%) |
May 06, 2011 | 53.15 | 53.47 | 52.70 | 52.92 | 107,018 | +0.41(+0.79%) |
May 05, 2011 | 52.10 | 53.01 | 52.02 | 52.50 | 97,774 | +0.14(+0.27%) |
May 04, 2011 | 52.58 | 52.80 | 51.74 | 52.36 | 300,765 | -0.02(-0.03%) |
May 03, 2011 | 52.79 | 52.91 | 52.02 | 52.38 | 131,378 | -0.65(-1.23%) |