Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 51.47 | 51.54 | 50.02 | 51.21 | 4,469,748 | -0.07(-0.13%) |
May 30, 2012 | 52.93 | 53.19 | 51.22 | 51.28 | 1,125,887 | -2.45(-4.55%) |
May 29, 2012 | 52.61 | 53.98 | 52.59 | 53.73 | 1,765,550 | +1.90(+3.66%) |
May 25, 2012 | 51.52 | 52.07 | 50.97 | 51.83 | 1,094,973 | +0.79(+1.55%) |
May 24, 2012 | 50.99 | 51.53 | 50.08 | 51.04 | 1,077,876 | +0.33(+0.65%) |
May 23, 2012 | 49.75 | 50.78 | 48.83 | 50.71 | 1,959,543 | +0.45(+0.89%) |
May 22, 2012 | 51.76 | 52.02 | 49.86 | 50.26 | 2,128,862 | -1.79(-3.44%) |
May 21, 2012 | 50.12 | 52.35 | 49.68 | 52.05 | 1,947,833 | +2.02(+4.03%) |
May 18, 2012 | 50.87 | 51.16 | 49.91 | 50.03 | 1,779,543 | -0.57(-1.13%) |
May 17, 2012 | 52.94 | 53.13 | 50.56 | 50.61 | 1,490,924 | -2.39(-4.51%) |
May 16, 2012 | 53.15 | 54.75 | 52.51 | 52.99 | 2,592,435 | +0.81(+1.55%) |
May 15, 2012 | 51.45 | 52.27 | 51.05 | 52.18 | 1,420,114 | +0.74(+1.44%) |
May 14, 2012 | 52.40 | 52.69 | 51.34 | 51.44 | 922,582 | -1.95(-3.65%) |
May 11, 2012 | 52.46 | 53.80 | 52.36 | 53.39 | 566,093 | +0.32(+0.60%) |
May 10, 2012 | 53.45 | 53.70 | 52.88 | 53.07 | 644,505 | +0.24(+0.46%) |
May 09, 2012 | 52.31 | 53.01 | 51.27 | 52.83 | 1,312,988 | -0.54(-1.01%) |
May 08, 2012 | 53.70 | 53.78 | 52.70 | 53.37 | 932,193 | -0.84(-1.56%) |
May 07, 2012 | 53.36 | 54.70 | 53.27 | 54.21 | 760,389 | +0.50(+0.93%) |
May 04, 2012 | 54.83 | 54.88 | 53.42 | 53.71 | 574,275 | -1.55(-2.81%) |
May 03, 2012 | 55.74 | 55.99 | 55.09 | 55.26 | 595,859 | -0.47(-0.85%) |
May 02, 2012 | 55.52 | 55.97 | 55.10 | 55.74 | 718,315 | -0.01(-0.02%) |
May 01, 2012 | 55.10 | 56.65 | 55.10 | 55.75 | 873,837 | +0.65(+1.18%) |
Apr 30, 2012 | 55.57 | 55.81 | 54.75 | 55.10 | 625,021 | -0.78(-1.40%) |
Apr 27, 2012 | 55.19 | 56.12 | 55.18 | 55.88 | 771,335 | +0.93(+1.69%) |
Apr 26, 2012 | 54.17 | 55.26 | 54.02 | 54.95 | 622,495 | +0.48(+0.88%) |
Apr 25, 2012 | 54.37 | 54.73 | 53.96 | 54.47 | 725,523 | +1.12(+2.10%) |
Apr 24, 2012 | 54.16 | 54.30 | 53.26 | 53.35 | 822,615 | -1.00(-1.83%) |
Apr 23, 2012 | 52.88 | 54.48 | 52.67 | 54.34 | 816,444 | -0.87(-1.57%) |
Apr 20, 2012 | 53.63 | 55.80 | 53.26 | 55.21 | 1,974,674 | +1.44(+2.68%) |
Apr 19, 2012 | 54.82 | 55.26 | 52.53 | 53.77 | 1,634,429 | -1.28(-2.33%) |
Apr 18, 2012 | 53.80 | 55.74 | 53.51 | 55.05 | 1,374,617 | +0.95(+1.76%) |
Apr 17, 2012 | 54.08 | 54.73 | 53.77 | 54.10 | 544,507 | +0.63(+1.18%) |
Apr 16, 2012 | 53.21 | 53.83 | 52.60 | 53.47 | 680,471 | +0.44(+0.83%) |
Apr 13, 2012 | 53.53 | 53.91 | 53.00 | 53.03 | 434,691 | -0.73(-1.37%) |
Apr 12, 2012 | 52.40 | 54.06 | 52.40 | 53.76 | 443,863 | +1.47(+2.81%) |
Apr 11, 2012 | 52.64 | 52.91 | 52.05 | 52.29 | 618,478 | +0.57(+1.09%) |
Apr 10, 2012 | 53.18 | 53.48 | 51.65 | 51.73 | 748,542 | -1.45(-2.73%) |
Apr 09, 2012 | 52.24 | 53.28 | 52.13 | 53.18 | 734,541 | +0.01(+0.02%) |
Apr 05, 2012 | 53.53 | 54.33 | 53.10 | 53.17 | 596,168 | -0.52(-0.97%) |
Apr 04, 2012 | 53.76 | 54.33 | 53.46 | 53.69 | 1,120,694 | -0.66(-1.21%) |
Apr 03, 2012 | 55.00 | 55.23 | 53.91 | 54.35 | 601,043 | -0.64(-1.17%) |
Apr 02, 2012 | 53.70 | 55.26 | 53.56 | 54.99 | 814,981 | +1.06(+1.97%) |
Mar 30, 2012 | 54.34 | 54.49 | 53.42 | 53.93 | 386,692 | +0.19(+0.36%) |
Mar 29, 2012 | 52.94 | 53.86 | 52.61 | 53.74 | 387,934 | +0.45(+0.84%) |
Mar 28, 2012 | 54.41 | 54.41 | 52.96 | 53.29 | 453,890 | -1.24(-2.27%) |
Mar 27, 2012 | 54.37 | 54.86 | 54.34 | 54.53 | 277,497 | +0.20(+0.37%) |
Mar 26, 2012 | 53.39 | 54.33 | 53.38 | 54.33 | 481,754 | +1.45(+2.74%) |
Mar 23, 2012 | 53.60 | 53.62 | 52.59 | 52.88 | 825,953 | -0.64(-1.20%) |
Mar 22, 2012 | 53.65 | 53.96 | 53.10 | 53.52 | 578,742 | -0.72(-1.32%) |
Mar 21, 2012 | 54.21 | 54.65 | 53.96 | 54.23 | 557,415 | +0.22(+0.41%) |
Mar 20, 2012 | 53.90 | 54.21 | 53.31 | 54.02 | 512,810 | -0.30(-0.56%) |
Mar 19, 2012 | 54.15 | 54.80 | 53.61 | 54.32 | 426,444 | +0.01(+0.02%) |
Mar 16, 2012 | 54.67 | 54.83 | 54.02 | 54.31 | 770,472 | -0.19(-0.36%) |
Mar 15, 2012 | 54.00 | 54.56 | 53.86 | 54.50 | 796,102 | +0.58(+1.08%) |
Mar 14, 2012 | 53.70 | 54.00 | 53.47 | 53.92 | 652,018 | +0.21(+0.39%) |
Mar 13, 2012 | 53.00 | 53.71 | 52.67 | 53.71 | 932,600 | +0.94(+1.77%) |
Mar 12, 2012 | 52.98 | 53.02 | 52.42 | 52.78 | 409,332 | -0.25(-0.48%) |
Mar 09, 2012 | 52.94 | 53.49 | 52.62 | 53.03 | 412,882 | +0.10(+0.19%) |
Mar 08, 2012 | 52.47 | 53.14 | 52.17 | 52.93 | 506,812 | +1.20(+2.33%) |
Mar 07, 2012 | 50.55 | 51.99 | 50.54 | 51.72 | 1,036,776 | +1.22(+2.41%) |
Mar 06, 2012 | 53.30 | 53.30 | 49.97 | 50.50 | 1,207,105 | -1.98(-3.77%) |
Mar 05, 2012 | 54.87 | 54.89 | 51.96 | 52.48 | 1,357,775 | -2.96(-5.34%) |
Mar 02, 2012 | 56.73 | 57.12 | 55.21 | 55.44 | 775,464 | -1.50(-2.63%) |
Mar 01, 2012 | 56.31 | 57.41 | 56.07 | 56.94 | 529,307 | +0.99(+1.77%) |
Feb 29, 2012 | 56.26 | 56.87 | 55.85 | 55.95 | 862,268 | -0.18(-0.31%) |
Feb 28, 2012 | 56.25 | 56.80 | 55.79 | 56.12 | 338,359 | -0.13(-0.24%) |
Feb 27, 2012 | 55.09 | 56.64 | 54.70 | 56.26 | 565,591 | +0.63(+1.13%) |
Feb 24, 2012 | 55.96 | 56.39 | 55.53 | 55.63 | 526,118 | -0.37(-0.66%) |
Feb 23, 2012 | 55.58 | 56.22 | 55.39 | 56.00 | 492,486 | +0.33(+0.59%) |
Feb 22, 2012 | 55.50 | 56.02 | 54.91 | 55.67 | 496,357 | +0.35(+0.64%) |
Feb 21, 2012 | 55.95 | 56.03 | 54.91 | 55.32 | 407,184 | -0.43(-0.77%) |
Feb 17, 2012 | 56.09 | 56.35 | 55.58 | 55.74 | 480,345 | -0.08(-0.15%) |
Feb 16, 2012 | 54.49 | 55.90 | 54.38 | 55.83 | 609,787 | +1.40(+2.58%) |
Feb 15, 2012 | 55.17 | 55.37 | 53.99 | 54.42 | 1,691,354 | -0.45(-0.83%) |
Feb 14, 2012 | 55.32 | 55.52 | 54.21 | 54.88 | 1,127,272 | -0.75(-1.35%) |
Feb 13, 2012 | 55.35 | 55.96 | 55.21 | 55.63 | 605,431 | +0.77(+1.40%) |
Feb 10, 2012 | 55.05 | 55.51 | 54.31 | 54.86 | 1,057,289 | -1.08(-1.92%) |
Feb 09, 2012 | 56.28 | 57.62 | 55.22 | 55.94 | 690,258 | -0.19(-0.33%) |
Feb 08, 2012 | 56.46 | 57.09 | 55.79 | 56.12 | 423,992 | -0.14(-0.25%) |
Feb 07, 2012 | 56.73 | 57.06 | 55.98 | 56.27 | 913,699 | -0.50(-0.89%) |
Feb 06, 2012 | 55.88 | 56.81 | 55.51 | 56.77 | 642,621 | +0.43(+0.76%) |
Feb 03, 2012 | 56.19 | 56.99 | 55.94 | 56.34 | 914,183 | +1.11(+2.01%) |
Feb 02, 2012 | 56.03 | 56.03 | 55.15 | 55.23 | 814,338 | -0.61(-1.10%) |
Feb 01, 2012 | 54.80 | 56.01 | 54.67 | 55.84 | 1,106,604 | +1.76(+3.25%) |
Jan 31, 2012 | 53.65 | 54.21 | 53.09 | 54.09 | 993,449 | +0.75(+1.40%) |
Jan 30, 2012 | 52.73 | 53.87 | 52.60 | 53.34 | 786,168 | +0.14(+0.27%) |
Jan 27, 2012 | 53.04 | 53.83 | 52.94 | 53.20 | 865,800 | +0.19(+0.37%) |
Jan 26, 2012 | 52.73 | 53.73 | 52.70 | 53.00 | 1,093,700 | +0.78(+1.50%) |
Jan 25, 2012 | 52.73 | 52.82 | 51.67 | 52.22 | 1,064,277 | -0.48(-0.91%) |
Jan 24, 2012 | 50.47 | 53.39 | 49.12 | 52.70 | 1,730,080 | +2.16(+4.28%) |
Jan 23, 2012 | 50.27 | 51.35 | 50.08 | 50.54 | 899,219 | +0.38(+0.75%) |
Jan 20, 2012 | 50.46 | 50.55 | 50.03 | 50.16 | 1,055,787 | -0.38(-0.75%) |
Jan 19, 2012 | 49.31 | 51.50 | 49.30 | 50.54 | 1,246,235 | +1.33(+2.70%) |
Jan 18, 2012 | 47.94 | 49.22 | 47.86 | 49.21 | 867,576 | +0.98(+2.04%) |
Jan 17, 2012 | 48.76 | 49.16 | 48.04 | 48.23 | 624,849 | +0.45(+0.95%) |
Jan 13, 2012 | 47.90 | 47.93 | 46.85 | 47.77 | 480,355 | -0.58(-1.20%) |
Jan 12, 2012 | 46.85 | 48.53 | 46.41 | 48.35 | 919,432 | +1.78(+3.83%) |
Jan 11, 2012 | 46.09 | 46.78 | 45.85 | 46.57 | 353,547 | +0.24(+0.51%) |
Jan 10, 2012 | 45.71 | 46.65 | 45.65 | 46.33 | 703,896 | +1.40(+3.11%) |
Jan 09, 2012 | 45.19 | 45.34 | 44.30 | 44.94 | 553,583 | -0.03(-0.07%) |
Jan 06, 2012 | 45.15 | 45.76 | 44.79 | 44.97 | 845,106 | -0.09(-0.21%) |
Jan 05, 2012 | 44.39 | 45.21 | 44.00 | 45.06 | 735,694 | +0.07(+0.15%) |
Jan 04, 2012 | 44.31 | 45.18 | 43.96 | 45.00 | 478,818 | +1.67(+3.86%) |
Dec 30, 2011 | 43.31 | 43.58 | 43.29 | 43.32 | 505,588 | +0.02(+0.04%) |
Dec 29, 2011 | 42.31 | 43.37 | 42.25 | 43.31 | 399,235 | +1.11(+2.63%) |
Dec 28, 2011 | 43.16 | 43.25 | 42.10 | 42.19 | 467,468 | -1.11(-2.56%) |
Dec 27, 2011 | 42.93 | 44.11 | 42.88 | 43.31 | 381,071 | +0.29(+0.68%) |
Dec 23, 2011 | 42.75 | 43.17 | 42.56 | 43.01 | 290,190 | +1.11(+2.65%) |
Dec 21, 2011 | 41.95 | 42.03 | 41.03 | 41.90 | 560,016 | -0.19(-0.46%) |
Dec 20, 2011 | 41.40 | 42.51 | 41.32 | 42.09 | 962,625 | +1.72(+4.25%) |
Dec 19, 2011 | 42.30 | 42.63 | 40.22 | 40.38 | 867,361 | -1.81(-4.29%) |
Dec 16, 2011 | 41.44 | 42.57 | 41.09 | 42.19 | 1,558,913 | +1.13(+2.74%) |
Dec 15, 2011 | 41.21 | 41.50 | 40.52 | 41.06 | 847,045 | +0.63(+1.56%) |
Dec 14, 2011 | 41.94 | 41.95 | 40.41 | 40.43 | 1,506,232 | -2.04(-4.79%) |
Dec 13, 2011 | 43.07 | 43.71 | 41.75 | 42.46 | 1,116,007 | -0.21(-0.48%) |
Dec 12, 2011 | 43.71 | 43.83 | 42.08 | 42.67 | 1,258,280 | -1.83(-4.11%) |
Dec 09, 2011 | 44.46 | 44.87 | 42.61 | 44.50 | 1,614,214 | +0.01(+0.02%) |
Dec 08, 2011 | 45.13 | 45.66 | 44.32 | 44.49 | 755,029 | -1.26(-2.75%) |
Dec 07, 2011 | 44.69 | 46.00 | 44.48 | 45.75 | 774,514 | +0.70(+1.56%) |
Dec 06, 2011 | 45.55 | 45.55 | 44.42 | 45.04 | 498,758 | -0.01(-0.02%) |
Dec 05, 2011 | 45.64 | 46.00 | 44.82 | 45.05 | 1,028,944 | +0.39(+0.86%) |
Dec 02, 2011 | 45.54 | 45.89 | 44.51 | 44.66 | 559,703 | -0.18(-0.39%) |
Dec 01, 2011 | 45.37 | 45.82 | 44.52 | 44.84 | 607,503 | -0.86(-1.89%) |
Nov 30, 2011 | 44.19 | 45.71 | 43.94 | 45.70 | 1,572,376 | +3.78(+9.02%) |
Nov 29, 2011 | 41.87 | 42.12 | 41.28 | 41.92 | 602,926 | +0.33(+0.79%) |
Nov 28, 2011 | 41.40 | 41.87 | 41.19 | 41.60 | 877,289 | +2.01(+5.08%) |
Nov 25, 2011 | 39.12 | 40.14 | 39.07 | 39.59 | 400,714 | +0.19(+0.49%) |
Nov 23, 2011 | 40.41 | 40.62 | 39.33 | 39.39 | 883,021 | -1.72(-4.18%) |
Nov 22, 2011 | 41.51 | 41.86 | 40.64 | 41.11 | 765,789 | -0.59(-1.41%) |
Nov 21, 2011 | 41.40 | 41.96 | 40.74 | 41.70 | 771,612 | -0.46(-1.09%) |
Nov 18, 2011 | 42.39 | 42.59 | 41.70 | 42.16 | 585,292 | -0.04(-0.10%) |
Nov 17, 2011 | 43.47 | 43.66 | 41.93 | 42.20 | 1,217,757 | -1.52(-3.47%) |
Nov 16, 2011 | 43.32 | 45.09 | 43.08 | 43.72 | 911,431 | -0.13(-0.29%) |
Nov 15, 2011 | 44.32 | 44.43 | 42.90 | 43.84 | 1,700,653 | -0.82(-1.84%) |
Nov 14, 2011 | 44.98 | 45.19 | 44.21 | 44.66 | 638,157 | -0.46(-1.02%) |
Nov 11, 2011 | 44.71 | 45.73 | 44.63 | 45.13 | 960,884 | +1.12(+2.55%) |
Nov 10, 2011 | 44.39 | 44.56 | 43.25 | 44.00 | 640,745 | +0.52(+1.19%) |
Nov 09, 2011 | 44.32 | 44.62 | 43.17 | 43.48 | 1,636,989 | -2.22(-4.86%) |
Nov 08, 2011 | 46.11 | 46.11 | 44.34 | 45.70 | 1,472,803 | -0.06(-0.13%) |
Nov 07, 2011 | 45.69 | 46.31 | 44.56 | 45.76 | 1,140,940 | +0.19(+0.42%) |
Nov 04, 2011 | 44.98 | 45.74 | 43.99 | 45.57 | 837,375 | -0.03(-0.06%) |
Nov 03, 2011 | 45.27 | 45.75 | 43.81 | 45.60 | 956,096 | +1.24(+2.80%) |
Nov 02, 2011 | 43.96 | 45.13 | 43.84 | 44.35 | 1,530,092 | +1.63(+3.83%) |
Nov 01, 2011 | 43.44 | 43.70 | 42.18 | 42.72 | 1,650,259 | -1.94(-4.35%) |
Oct 31, 2011 | 45.62 | 45.62 | 44.49 | 44.66 | 1,463,660 | -1.54(-3.34%) |
Oct 28, 2011 | 45.76 | 46.85 | 45.67 | 46.21 | 1,235,377 | -0.11(-0.24%) |
Oct 27, 2011 | 46.77 | 47.71 | 45.36 | 46.32 | 2,116,800 | +2.13(+4.82%) |
Oct 26, 2011 | 43.81 | 44.59 | 41.72 | 44.19 | 3,140,621 | +1.48(+3.45%) |
Oct 25, 2011 | 40.68 | 44.47 | 38.35 | 42.71 | 5,427,504 | +1.97(+4.83%) |
Oct 24, 2011 | 39.16 | 41.04 | 38.71 | 40.74 | 1,859,080 | +1.74(+4.47%) |
Oct 21, 2011 | 38.60 | 39.36 | 37.95 | 39.00 | 2,382,266 | +0.91(+2.40%) |
Oct 20, 2011 | 37.83 | 38.32 | 37.02 | 38.09 | 2,387,398 | +0.51(+1.36%) |
Oct 19, 2011 | 40.70 | 40.73 | 37.30 | 37.57 | 3,151,070 | -3.46(-8.44%) |
Oct 18, 2011 | 39.74 | 41.22 | 38.79 | 41.04 | 1,221,204 | +1.28(+3.23%) |
Oct 17, 2011 | 40.64 | 40.78 | 39.31 | 39.75 | 1,277,367 | -1.01(-2.47%) |
Oct 14, 2011 | 40.44 | 40.84 | 39.61 | 40.76 | 826,776 | +0.95(+2.38%) |
Oct 13, 2011 | 39.94 | 40.12 | 38.76 | 39.81 | 1,152,362 | +0.05(+0.13%) |
Oct 12, 2011 | 39.18 | 40.57 | 38.77 | 39.76 | 1,578,080 | +1.09(+2.82%) |
Oct 11, 2011 | 37.98 | 39.24 | 37.87 | 38.67 | 1,111,084 | +0.15(+0.39%) |
Oct 10, 2011 | 36.84 | 38.55 | 36.74 | 38.52 | 1,920,321 | +2.15(+5.90%) |
Oct 07, 2011 | 36.19 | 36.42 | 34.83 | 36.38 | 2,346,043 | +0.34(+0.93%) |
Oct 06, 2011 | 35.92 | 36.46 | 34.88 | 36.04 | 1,187,493 | +0.43(+1.20%) |
Oct 05, 2011 | 33.96 | 35.99 | 33.40 | 35.61 | 1,967,802 | +1.86(+5.51%) |
Oct 04, 2011 | 32.20 | 33.79 | 31.86 | 33.75 | 2,175,469 | +1.06(+3.26%) |
Oct 03, 2011 | 33.64 | 34.80 | 32.66 | 32.69 | 1,871,061 | -1.17(-3.47%) |
Sep 30, 2011 | 34.72 | 35.08 | 33.84 | 33.86 | 1,760,319 | -1.63(-4.58%) |
Sep 29, 2011 | 35.56 | 35.91 | 34.54 | 35.49 | 1,232,214 | +1.11(+3.24%) |
Sep 28, 2011 | 36.84 | 36.99 | 34.24 | 34.37 | 1,109,364 | -2.51(-6.82%) |
Sep 27, 2011 | 36.71 | 38.20 | 36.55 | 36.89 | 1,451,674 | +1.32(+3.70%) |
Sep 26, 2011 | 34.77 | 35.61 | 33.63 | 35.57 | 1,008,273 | +1.27(+3.71%) |
Sep 23, 2011 | 33.54 | 34.75 | 33.33 | 34.30 | 1,192,297 | +0.59(+1.74%) |
Sep 22, 2011 | 34.92 | 35.25 | 33.39 | 33.71 | 3,069,893 | -2.69(-7.39%) |
Sep 21, 2011 | 37.77 | 37.91 | 36.40 | 36.40 | 1,226,909 | -1.31(-3.47%) |
Sep 20, 2011 | 38.54 | 39.47 | 37.67 | 37.71 | 1,643,995 | -0.73(-1.90%) |
Sep 19, 2011 | 37.82 | 38.76 | 37.60 | 38.44 | 990,298 | -0.37(-0.95%) |
Sep 16, 2011 | 39.38 | 39.49 | 38.49 | 38.81 | 1,195,726 | -0.44(-1.13%) |
Sep 15, 2011 | 39.15 | 39.74 | 38.79 | 39.25 | 941,794 | +0.56(+1.45%) |
Sep 14, 2011 | 38.42 | 39.14 | 37.26 | 38.69 | 1,308,343 | +0.46(+1.21%) |
Sep 13, 2011 | 37.58 | 38.71 | 37.44 | 38.23 | 1,271,479 | +0.91(+2.44%) |
Sep 12, 2011 | 37.60 | 38.23 | 36.46 | 37.32 | 2,137,627 | -0.97(-2.53%) |
Sep 09, 2011 | 39.28 | 39.46 | 38.05 | 38.29 | 1,427,174 | -1.57(-3.94%) |
Sep 08, 2011 | 40.60 | 40.84 | 39.72 | 39.86 | 797,022 | -0.93(-2.27%) |
Sep 07, 2011 | 39.87 | 41.08 | 39.80 | 40.78 | 929,624 | +1.60(+4.09%) |
Sep 06, 2011 | 38.09 | 39.27 | 38.09 | 39.18 | 1,696,066 | -0.60(-1.51%) |
Sep 02, 2011 | 40.67 | 41.02 | 39.32 | 39.78 | 1,973,843 | -1.92(-4.61%) |
Sep 01, 2011 | 42.50 | 43.01 | 41.68 | 41.70 | 1,332,377 | -0.64(-1.52%) |
Aug 31, 2011 | 42.96 | 43.65 | 41.89 | 42.35 | 1,714,374 | -0.11(-0.26%) |
Aug 30, 2011 | 43.00 | 43.20 | 42.11 | 42.45 | 1,360,458 | -0.88(-2.02%) |
Aug 29, 2011 | 41.94 | 43.40 | 41.84 | 43.33 | 1,899,408 | +2.03(+4.91%) |
Aug 26, 2011 | 39.37 | 41.51 | 38.80 | 41.30 | 1,448,075 | +1.54(+3.89%) |
Aug 25, 2011 | 40.78 | 41.02 | 39.54 | 39.76 | 1,508,415 | -0.73(-1.79%) |
Aug 24, 2011 | 39.38 | 40.63 | 38.99 | 40.48 | 1,563,499 | +1.16(+2.95%) |
Aug 23, 2011 | 38.48 | 39.55 | 38.09 | 39.32 | 2,026,697 | +1.24(+3.24%) |
Aug 22, 2011 | 39.92 | 40.23 | 37.75 | 38.09 | 3,098,157 | -0.58(-1.51%) |
Aug 19, 2011 | 39.87 | 40.92 | 38.54 | 38.67 | 2,434,191 | -1.73(-4.28%) |
Aug 18, 2011 | 43.62 | 43.63 | 39.69 | 40.40 | 3,947,467 | -4.68(-10.39%) |
Aug 17, 2011 | 46.55 | 46.89 | 44.96 | 45.08 | 1,932,178 | -1.06(-2.30%) |
Aug 16, 2011 | 47.92 | 48.43 | 44.65 | 46.15 | 4,235,263 | -3.50(-7.05%) |
Aug 15, 2011 | 49.16 | 49.68 | 48.63 | 49.64 | 905,032 | +1.11(+2.29%) |
Aug 12, 2011 | 48.09 | 48.88 | 47.60 | 48.53 | 1,446,184 | +0.94(+1.96%) |
Aug 11, 2011 | 44.17 | 48.43 | 44.17 | 47.60 | 2,111,076 | +3.54(+8.04%) |
Aug 10, 2011 | 44.70 | 46.12 | 43.94 | 44.06 | 2,655,528 | -2.73(-5.84%) |
Aug 09, 2011 | 45.00 | 46.83 | 42.98 | 46.79 | 2,313,732 | +3.82(+8.88%) |
Aug 08, 2011 | 45.00 | 45.60 | 42.96 | 42.97 | 3,161,289 | -4.02(-8.56%) |
Aug 05, 2011 | 48.79 | 49.06 | 45.13 | 47.00 | 3,284,988 | -0.94(-1.97%) |
Aug 04, 2011 | 52.08 | 52.08 | 47.83 | 47.94 | 2,608,033 | -4.94(-9.35%) |
Aug 03, 2011 | 52.50 | 52.98 | 50.96 | 52.88 | 1,489,404 | +0.13(+0.24%) |
Aug 02, 2011 | 55.05 | 55.80 | 52.67 | 52.76 | 1,055,116 | -2.80(-5.04%) |
Aug 01, 2011 | 56.36 | 56.43 | 54.70 | 55.56 | 1,334,853 | -0.04(-0.08%) |
Jul 29, 2011 | 55.24 | 56.43 | 54.95 | 55.60 | 908,360 | -0.70(-1.25%) |
Jul 28, 2011 | 56.73 | 57.12 | 56.20 | 56.30 | 1,292,807 | -0.45(-0.79%) |
Jul 27, 2011 | 56.59 | 57.51 | 56.58 | 56.75 | 1,637,846 | -0.32(-0.56%) |
Jul 26, 2011 | 57.31 | 57.49 | 56.42 | 57.07 | 1,647,856 | -0.30(-0.52%) |
Jul 25, 2011 | 55.38 | 57.64 | 55.26 | 57.37 | 1,784,878 | +1.51(+2.71%) |
Jul 22, 2011 | 57.59 | 58.09 | 55.46 | 55.86 | 2,589,401 | -2.52(-4.32%) |
Jul 21, 2011 | 57.10 | 58.51 | 56.78 | 58.38 | 1,283,635 | +1.50(+2.64%) |
Jul 20, 2011 | 57.69 | 57.69 | 56.47 | 56.88 | 680,911 | -0.64(-1.12%) |
Jul 19, 2011 | 56.76 | 57.90 | 56.73 | 57.52 | 1,310,036 | +1.24(+2.21%) |
Jul 18, 2011 | 56.66 | 56.88 | 55.52 | 56.27 | 836,376 | -0.63(-1.12%) |
Jul 15, 2011 | 56.98 | 56.99 | 56.30 | 56.91 | 671,803 | +0.19(+0.34%) |
Jul 14, 2011 | 57.42 | 57.76 | 56.43 | 56.72 | 1,019,915 | -0.43(-0.76%) |
Jul 13, 2011 | 57.70 | 57.90 | 57.08 | 57.15 | 959,371 | -0.18(-0.32%) |
Jul 12, 2011 | 57.43 | 58.08 | 57.12 | 57.33 | 721,864 | -0.37(-0.64%) |
Jul 11, 2011 | 57.94 | 58.35 | 57.28 | 57.70 | 748,537 | -1.22(-2.07%) |
Jul 08, 2011 | 58.11 | 59.04 | 57.81 | 58.92 | 800,793 | +0.01(+0.01%) |
Jul 07, 2011 | 59.30 | 59.46 | 58.51 | 58.91 | 1,028,487 | +0.29(+0.50%) |
Jul 06, 2011 | 58.40 | 58.93 | 58.04 | 58.62 | 936,325 | +0.12(+0.20%) |
Jul 05, 2011 | 59.09 | 59.09 | 58.31 | 58.50 | 704,478 | -0.35(-0.60%) |
Jul 01, 2011 | 58.08 | 58.92 | 57.65 | 58.85 | 566,673 | +1.07(+1.85%) |
Jun 30, 2011 | 57.32 | 57.86 | 56.90 | 57.79 | 946,381 | +0.57(+0.99%) |
Jun 29, 2011 | 56.57 | 57.49 | 56.23 | 57.22 | 924,742 | +1.00(+1.78%) |
Jun 28, 2011 | 55.48 | 56.22 | 55.34 | 56.22 | 827,068 | +0.98(+1.77%) |
Jun 27, 2011 | 55.24 | 55.51 | 54.61 | 55.24 | 518,967 | +0.01(+0.02%) |
Jun 24, 2011 | 56.00 | 56.13 | 55.14 | 55.23 | 618,887 | -0.70(-1.25%) |
Jun 23, 2011 | 55.36 | 56.32 | 54.70 | 55.93 | 895,428 | -0.25(-0.45%) |
Jun 22, 2011 | 56.22 | 56.80 | 56.01 | 56.18 | 476,846 | -0.33(-0.59%) |
Jun 21, 2011 | 55.35 | 56.74 | 55.02 | 56.52 | 498,554 | +1.67(+3.05%) |
Jun 20, 2011 | 54.78 | 55.12 | 54.65 | 54.85 | 448,776 | +0.82(+1.51%) |
Jun 17, 2011 | 54.72 | 54.90 | 53.91 | 54.03 | 787,855 | -0.13(-0.23%) |
Jun 16, 2011 | 54.90 | 55.39 | 53.54 | 54.15 | 697,703 | -0.59(-1.08%) |
Jun 15, 2011 | 54.70 | 55.49 | 54.60 | 54.75 | 700,712 | -0.51(-0.92%) |
Jun 14, 2011 | 55.00 | 55.87 | 54.82 | 55.26 | 594,924 | +0.94(+1.74%) |
Jun 13, 2011 | 54.77 | 55.00 | 54.03 | 54.31 | 545,051 | -0.26(-0.48%) |
Jun 10, 2011 | 55.07 | 55.47 | 54.52 | 54.57 | 749,501 | -0.91(-1.64%) |
Jun 09, 2011 | 54.81 | 56.00 | 54.47 | 55.48 | 624,298 | +0.97(+1.77%) |
Jun 08, 2011 | 54.73 | 54.85 | 54.23 | 54.52 | 696,995 | -0.49(-0.89%) |
Jun 07, 2011 | 55.25 | 56.06 | 54.77 | 55.01 | 951,284 | +0.15(+0.27%) |
Jun 06, 2011 | 55.68 | 56.27 | 54.64 | 54.86 | 1,085,466 | -1.11(-1.98%) |