Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 61.04 | 61.28 | 60.90 | 60.90 | 53,635 | -0.11(-0.18%) |
Jul 30, 2012 | 61.34 | 61.63 | 60.90 | 61.01 | 13,674 | -0.17(-0.27%) |
Jul 27, 2012 | 60.22 | 61.32 | 60.18 | 61.18 | 144,598 | +1.48(+2.48%) |
Jul 26, 2012 | 59.56 | 59.97 | 59.30 | 59.69 | 39,738 | +1.01(+1.72%) |
Jul 25, 2012 | 58.74 | 59.15 | 58.52 | 58.68 | 130,735 | -0.09(-0.16%) |
Jul 24, 2012 | 59.39 | 59.39 | 58.42 | 58.78 | 9,246 | -0.70(-1.17%) |
Jul 23, 2012 | 59.09 | 59.56 | 58.70 | 59.47 | 6,954 | -0.70(-1.16%) |
Jul 20, 2012 | 60.90 | 60.90 | 60.17 | 60.17 | 14,721 | -0.77(-1.26%) |
Jul 19, 2012 | 60.54 | 61.15 | 60.54 | 60.94 | 21,665 | +0.91(+1.51%) |
Jul 18, 2012 | 58.76 | 60.22 | 58.76 | 60.03 | 19,815 | +1.23(+2.10%) |
Jul 17, 2012 | 59.00 | 59.05 | 58.10 | 58.79 | 8,978 | +0.19(+0.33%) |
Jul 16, 2012 | 58.85 | 58.95 | 58.59 | 58.60 | 10,314 | -0.33(-0.57%) |
Jul 13, 2012 | 58.25 | 59.04 | 58.25 | 58.93 | 26,004 | +0.83(+1.44%) |
Jul 12, 2012 | 58.27 | 58.34 | 57.78 | 58.10 | 19,486 | -0.69(-1.17%) |
Jul 11, 2012 | 59.06 | 59.06 | 58.26 | 58.78 | 7,699 | -0.28(-0.47%) |
Jul 10, 2012 | 60.05 | 60.21 | 58.86 | 59.06 | 27,081 | -0.76(-1.27%) |
Jul 09, 2012 | 60.16 | 60.18 | 59.53 | 59.82 | 16,307 | -0.39(-0.65%) |
Jul 06, 2012 | 61.01 | 61.01 | 59.76 | 60.21 | 77,573 | -1.26(-2.05%) |
Jul 05, 2012 | 61.32 | 61.76 | 61.08 | 61.47 | 23,937 | +0.05(+0.08%) |
Jul 03, 2012 | 60.99 | 61.45 | 60.92 | 61.43 | 5,312 | +0.51(+0.84%) |
Jul 02, 2012 | 61.02 | 61.02 | 60.47 | 60.92 | 12,436 | +0.15(+0.24%) |
Jun 29, 2012 | 60.07 | 60.79 | 59.94 | 60.77 | 12,538 | +1.90(+3.23%) |
Jun 28, 2012 | 58.92 | 59.04 | 58.21 | 58.87 | 19,522 | -0.61(-1.03%) |
Jun 27, 2012 | 59.23 | 59.67 | 59.23 | 59.48 | 10,499 | +0.36(+0.62%) |
Jun 26, 2012 | 59.02 | 59.27 | 58.72 | 59.12 | 19,884 | +0.25(+0.43%) |
Jun 25, 2012 | 59.57 | 59.57 | 58.73 | 58.87 | 15,285 | -1.33(-2.20%) |
Jun 22, 2012 | 59.63 | 60.21 | 59.60 | 60.19 | 335,732 | +0.69(+1.15%) |
Jun 21, 2012 | 61.12 | 61.14 | 59.36 | 59.51 | 800,170 | -1.59(-2.61%) |
Jun 20, 2012 | 61.08 | 61.38 | 60.72 | 61.10 | 36,819 | +0.09(+0.15%) |
Jun 19, 2012 | 60.73 | 61.26 | 60.73 | 61.01 | 27,922 | +0.60(+0.99%) |
Jun 18, 2012 | 59.72 | 60.57 | 59.72 | 60.41 | 8,970 | +0.34(+0.57%) |
Jun 15, 2012 | 59.36 | 60.07 | 59.36 | 60.07 | 8,405 | +0.95(+1.61%) |
Jun 14, 2012 | 59.02 | 59.25 | 58.63 | 59.12 | 89,451 | +0.21(+0.36%) |
Jun 13, 2012 | 59.28 | 59.51 | 58.85 | 58.90 | 11,071 | -0.56(-0.95%) |
Jun 12, 2012 | 59.03 | 59.47 | 58.74 | 59.47 | 31,803 | +0.64(+1.09%) |
Jun 11, 2012 | 60.32 | 60.32 | 58.83 | 58.83 | 42,335 | -1.05(-1.75%) |
Jun 08, 2012 | 59.28 | 59.87 | 59.08 | 59.87 | 10,445 | +0.57(+0.97%) |
Jun 07, 2012 | 60.23 | 60.23 | 59.26 | 59.30 | 30,223 | -0.31(-0.51%) |
Jun 06, 2012 | 58.56 | 59.61 | 58.56 | 59.61 | 12,746 | +1.52(+2.61%) |
Jun 05, 2012 | 57.41 | 58.18 | 57.41 | 58.09 | 15,994 | +0.49(+0.85%) |
Jun 04, 2012 | 57.41 | 57.76 | 56.87 | 57.60 | 96,405 | +0.29(+0.50%) |
Jun 01, 2012 | 57.95 | 58.06 | 57.30 | 57.31 | 41,274 | -1.70(-2.88%) |
May 31, 2012 | 59.24 | 59.24 | 58.52 | 59.01 | 14,728 | -0.36(-0.61%) |
May 30, 2012 | 59.39 | 59.49 | 59.10 | 59.37 | 73,648 | -0.58(-0.97%) |
May 29, 2012 | 59.74 | 60.30 | 59.52 | 59.96 | 14,685 | +0.77(+1.30%) |
May 25, 2012 | 59.24 | 59.41 | 59.12 | 59.19 | 8,958 | -0.04(-0.06%) |
May 24, 2012 | 59.99 | 59.99 | 58.93 | 59.23 | 14,919 | -0.60(-1.01%) |
May 23, 2012 | 59.21 | 59.91 | 58.63 | 59.83 | 58,149 | +0.06(+0.11%) |
May 22, 2012 | 60.06 | 60.23 | 59.45 | 59.76 | 35,369 | -0.17(-0.28%) |
May 21, 2012 | 58.45 | 59.93 | 58.35 | 59.93 | 26,157 | +1.54(+2.65%) |
May 18, 2012 | 59.52 | 59.52 | 58.27 | 58.38 | 49,190 | -0.88(-1.48%) |
May 17, 2012 | 60.35 | 60.41 | 59.26 | 59.26 | 21,933 | -1.06(-1.76%) |
May 16, 2012 | 60.90 | 61.20 | 60.31 | 60.33 | 28,217 | -0.55(-0.90%) |
May 15, 2012 | 61.22 | 61.67 | 60.78 | 60.87 | 32,685 | -0.14(-0.23%) |
May 14, 2012 | 61.04 | 61.36 | 60.91 | 61.01 | 12,586 | -0.56(-0.90%) |
May 11, 2012 | 61.31 | 62.15 | 61.31 | 61.57 | 14,090 | +0.07(+0.12%) |
May 10, 2012 | 62.29 | 62.29 | 61.40 | 61.49 | 50,762 | -0.64(-1.03%) |
May 09, 2012 | 61.40 | 62.33 | 61.12 | 62.13 | 93,831 | +0.02(+0.03%) |
May 08, 2012 | 62.03 | 62.22 | 61.28 | 62.11 | 57,508 | -0.39(-0.62%) |
May 07, 2012 | 62.31 | 62.80 | 62.30 | 62.50 | 16,196 | -0.19(-0.30%) |
May 04, 2012 | 63.62 | 63.62 | 62.66 | 62.69 | 17,600 | -1.48(-2.31%) |
May 03, 2012 | 64.90 | 64.90 | 64.00 | 64.17 | 45,781 | -0.67(-1.03%) |
May 02, 2012 | 64.37 | 64.85 | 64.26 | 64.84 | 15,564 | +0.05(+0.08%) |
May 01, 2012 | 64.62 | 65.43 | 64.62 | 64.79 | 10,913 | +0.15(+0.23%) |
Apr 30, 2012 | 64.81 | 64.84 | 64.53 | 64.64 | 28,259 | -0.31(-0.48%) |
Apr 27, 2012 | 64.92 | 65.20 | 64.60 | 64.95 | 107,820 | +0.38(+0.59%) |
Apr 26, 2012 | 64.31 | 64.71 | 64.18 | 64.57 | 31,567 | +0.51(+0.79%) |
Apr 25, 2012 | 63.44 | 64.06 | 63.44 | 64.06 | 52,668 | +1.69(+2.71%) |
Apr 24, 2012 | 62.69 | 62.75 | 62.17 | 62.37 | 15,083 | -0.38(-0.60%) |
Apr 23, 2012 | 62.70 | 62.77 | 62.22 | 62.75 | 25,164 | -0.53(-0.83%) |
Apr 20, 2012 | 63.86 | 64.03 | 63.27 | 63.28 | 37,131 | -0.30(-0.47%) |
Apr 19, 2012 | 63.91 | 64.68 | 63.32 | 63.57 | 13,893 | -0.62(-0.97%) |
Apr 18, 2012 | 64.28 | 64.50 | 64.04 | 64.19 | 31,906 | -0.46(-0.72%) |
Apr 17, 2012 | 63.70 | 64.79 | 63.70 | 64.66 | 15,192 | +1.30(+2.04%) |
Apr 16, 2012 | 64.27 | 64.28 | 63.12 | 63.36 | 66,901 | -0.59(-0.93%) |
Apr 13, 2012 | 64.66 | 64.66 | 63.94 | 63.95 | 12,938 | -0.91(-1.40%) |
Apr 12, 2012 | 64.08 | 64.91 | 64.08 | 64.86 | 8,949 | +1.00(+1.56%) |
Apr 11, 2012 | 64.04 | 64.19 | 63.72 | 63.86 | 71,799 | +0.45(+0.71%) |
Apr 10, 2012 | 64.38 | 64.71 | 63.32 | 63.41 | 84,603 | -1.10(-1.71%) |
Apr 09, 2012 | 64.21 | 64.74 | 64.08 | 64.51 | 47,831 | -0.49(-0.75%) |
Apr 05, 2012 | 64.63 | 65.05 | 64.56 | 65.00 | 432,043 | +0.16(+0.24%) |
Apr 04, 2012 | 65.34 | 65.34 | 64.45 | 64.84 | 27,762 | -1.05(-1.60%) |
Apr 03, 2012 | 66.11 | 66.27 | 65.55 | 65.90 | 155,149 | -0.20(-0.31%) |
Apr 02, 2012 | 65.50 | 66.17 | 65.26 | 66.10 | 29,558 | +0.57(+0.88%) |
Mar 30, 2012 | 66.00 | 66.01 | 65.30 | 65.53 | 183,513 | -0.19(-0.28%) |
Mar 29, 2012 | 65.45 | 65.79 | 65.22 | 65.71 | 64,655 | +0.01(+0.01%) |
Mar 28, 2012 | 66.09 | 66.18 | 65.40 | 65.70 | 78,460 | -0.31(-0.46%) |
Mar 27, 2012 | 66.14 | 66.35 | 65.97 | 66.01 | 72,594 | +0.03(+0.04%) |
Mar 26, 2012 | 65.27 | 66.02 | 65.27 | 65.98 | 32,861 | +0.96(+1.47%) |
Mar 23, 2012 | 64.99 | 65.10 | 64.59 | 65.02 | 31,538 | +0.18(+0.29%) |
Mar 22, 2012 | 64.68 | 64.96 | 64.56 | 64.84 | 22,268 | -0.26(-0.40%) |
Mar 21, 2012 | 65.09 | 65.35 | 64.92 | 65.10 | 111,907 | +0.12(+0.18%) |
Mar 20, 2012 | 64.69 | 65.01 | 64.46 | 64.98 | 20,660 | -0.11(-0.17%) |
Mar 19, 2012 | 64.70 | 65.26 | 64.60 | 65.09 | 12,868 | +0.31(+0.48%) |
Mar 16, 2012 | 64.79 | 64.83 | 64.51 | 64.77 | 37,285 | +0.17(+0.26%) |
Mar 15, 2012 | 64.51 | 64.75 | 64.37 | 64.61 | 99,703 | +0.22(+0.34%) |
Mar 14, 2012 | 64.23 | 64.67 | 64.08 | 64.39 | 93,300 | +0.18(+0.27%) |
Mar 13, 2012 | 63.39 | 64.21 | 63.39 | 64.21 | 14,040 | +1.18(+1.88%) |
Mar 12, 2012 | 63.08 | 63.12 | 62.78 | 63.03 | 13,752 | +0.00(+0.00%) |
Mar 09, 2012 | 62.96 | 63.17 | 62.92 | 63.03 | 5,905 | +0.22(+0.35%) |
Mar 08, 2012 | 62.56 | 62.83 | 62.38 | 62.81 | 14,359 | +0.71(+1.15%) |
Mar 07, 2012 | 61.80 | 62.19 | 61.80 | 62.09 | 21,587 | +0.45(+0.73%) |
Mar 06, 2012 | 61.74 | 61.74 | 61.38 | 61.64 | 17,154 | -0.71(-1.14%) |
Mar 05, 2012 | 62.83 | 62.83 | 62.14 | 62.35 | 10,478 | -0.60(-0.95%) |
Mar 02, 2012 | 63.09 | 63.21 | 62.69 | 62.95 | 20,438 | -0.11(-0.18%) |
Mar 01, 2012 | 62.90 | 63.25 | 62.82 | 63.06 | 74,616 | +0.38(+0.60%) |
Feb 29, 2012 | 63.21 | 63.31 | 62.62 | 62.69 | 9,962 | -0.48(-0.76%) |
Feb 28, 2012 | 62.89 | 63.19 | 62.89 | 63.17 | 4,991 | +0.43(+0.69%) |
Feb 27, 2012 | 62.28 | 62.88 | 62.00 | 62.73 | 16,809 | +0.06(+0.10%) |
Feb 24, 2012 | 62.57 | 62.80 | 62.52 | 62.67 | 8,881 | +0.27(+0.43%) |
Feb 23, 2012 | 62.07 | 62.45 | 61.70 | 62.40 | 12,387 | +0.35(+0.57%) |
Feb 22, 2012 | 62.22 | 62.38 | 62.00 | 62.05 | 24,532 | -0.29(-0.46%) |
Feb 21, 2012 | 62.45 | 62.73 | 62.10 | 62.33 | 21,660 | -0.02(-0.03%) |
Feb 17, 2012 | 62.53 | 62.53 | 62.21 | 62.35 | 7,623 | -0.02(-0.03%) |
Feb 16, 2012 | 61.48 | 62.45 | 61.40 | 62.37 | 13,541 | +0.95(+1.54%) |
Feb 15, 2012 | 61.97 | 62.34 | 61.41 | 61.43 | 41,130 | -0.34(-0.56%) |
Feb 14, 2012 | 61.47 | 61.77 | 61.30 | 61.77 | 11,131 | +0.19(+0.32%) |
Feb 13, 2012 | 61.60 | 61.74 | 61.25 | 61.58 | 16,318 | +0.36(+0.59%) |
Feb 10, 2012 | 61.36 | 61.38 | 61.09 | 61.22 | 12,960 | -0.60(-0.97%) |
Feb 09, 2012 | 61.53 | 61.84 | 61.30 | 61.82 | 12,060 | +0.42(+0.68%) |
Feb 08, 2012 | 61.11 | 61.40 | 60.92 | 61.40 | 11,898 | +0.37(+0.61%) |
Feb 07, 2012 | 60.80 | 61.11 | 60.50 | 61.03 | 8,551 | +0.18(+0.30%) |
Feb 06, 2012 | 60.81 | 60.86 | 60.56 | 60.85 | 12,115 | -0.15(-0.24%) |
Feb 03, 2012 | 60.53 | 61.09 | 60.53 | 60.99 | 21,853 | +0.96(+1.60%) |
Feb 02, 2012 | 59.96 | 60.27 | 59.87 | 60.03 | 39,941 | +0.31(+0.53%) |
Feb 01, 2012 | 59.45 | 60.01 | 59.32 | 59.72 | 16,544 | +0.51(+0.86%) |
Jan 31, 2012 | 59.30 | 59.34 | 58.79 | 59.21 | 37,786 | +0.18(+0.30%) |
Jan 30, 2012 | 58.65 | 59.10 | 58.43 | 59.04 | 20,079 | +0.01(+0.02%) |
Jan 27, 2012 | 58.90 | 59.17 | 58.80 | 59.03 | 9,245 | +0.17(+0.28%) |
Jan 26, 2012 | 59.35 | 59.59 | 58.68 | 58.86 | 23,424 | -0.30(-0.50%) |
Jan 25, 2012 | 59.13 | 59.26 | 58.64 | 59.16 | 11,287 | +0.42(+0.71%) |
Jan 24, 2012 | 58.44 | 58.89 | 58.37 | 58.74 | 12,304 | +0.16(+0.27%) |
Jan 23, 2012 | 58.56 | 58.99 | 58.26 | 58.58 | 44,552 | +0.02(+0.03%) |
Jan 20, 2012 | 58.34 | 58.58 | 58.34 | 58.56 | 23,719 | +0.15(+0.25%) |
Jan 19, 2012 | 58.18 | 58.59 | 58.18 | 58.42 | 60,499 | +0.56(+0.97%) |
Jan 18, 2012 | 56.91 | 57.90 | 56.91 | 57.85 | 15,577 | +1.10(+1.94%) |
Jan 17, 2012 | 56.92 | 57.12 | 56.62 | 56.75 | 17,954 | +0.32(+0.57%) |
Jan 13, 2012 | 56.44 | 56.45 | 56.03 | 56.43 | 8,053 | -0.43(-0.76%) |
Jan 12, 2012 | 56.65 | 56.86 | 56.29 | 56.86 | 26,854 | +0.28(+0.49%) |
Jan 11, 2012 | 56.25 | 56.64 | 56.22 | 56.59 | 19,115 | +0.19(+0.34%) |
Jan 10, 2012 | 56.71 | 56.86 | 56.36 | 56.39 | 6,546 | +0.26(+0.46%) |
Jan 09, 2012 | 56.38 | 56.38 | 55.89 | 56.13 | 8,282 | -0.07(-0.13%) |
Jan 06, 2012 | 55.83 | 56.24 | 55.83 | 56.21 | 5,305 | +0.09(+0.16%) |
Jan 05, 2012 | 55.73 | 56.18 | 55.52 | 56.12 | 89,403 | +0.36(+0.65%) |
Jan 04, 2012 | 55.64 | 55.80 | 55.26 | 55.76 | 11,215 | +0.87(+1.58%) |
Dec 30, 2011 | 55.12 | 55.17 | 54.89 | 54.89 | 19,355 | -0.23(-0.42%) |
Dec 29, 2011 | 54.64 | 55.13 | 54.64 | 55.12 | 6,426 | +0.55(+1.00%) |
Dec 28, 2011 | 55.16 | 55.20 | 54.53 | 54.57 | 12,996 | -0.71(-1.29%) |
Dec 27, 2011 | 55.07 | 55.53 | 55.07 | 55.28 | 13,013 | +0.05(+0.08%) |
Dec 23, 2011 | 54.90 | 55.24 | 54.72 | 55.24 | 6,524 | +1.19(+2.19%) |
Dec 21, 2011 | 54.95 | 54.95 | 53.43 | 54.05 | 18,272 | -1.16(-2.10%) |
Dec 20, 2011 | 54.32 | 55.26 | 54.32 | 55.21 | 40,651 | +1.71(+3.19%) |
Dec 19, 2011 | 54.41 | 54.51 | 53.44 | 53.51 | 24,791 | -0.73(-1.34%) |
Dec 16, 2011 | 54.43 | 54.90 | 54.13 | 54.24 | 11,219 | +0.11(+0.20%) |
Dec 15, 2011 | 54.74 | 54.75 | 54.09 | 54.13 | 7,355 | -0.11(-0.20%) |
Dec 14, 2011 | 54.54 | 54.74 | 53.98 | 54.24 | 105,419 | -0.95(-1.72%) |
Dec 13, 2011 | 56.20 | 56.48 | 55.07 | 55.19 | 11,886 | -0.77(-1.38%) |
Dec 12, 2011 | 56.26 | 56.26 | 55.52 | 55.96 | 8,903 | -0.84(-1.48%) |
Dec 09, 2011 | 55.92 | 56.87 | 55.92 | 56.80 | 8,444 | +1.03(+1.85%) |
Dec 08, 2011 | 56.48 | 56.82 | 55.73 | 55.77 | 9,684 | -0.98(-1.72%) |
Dec 07, 2011 | 56.53 | 56.96 | 55.99 | 56.75 | 12,359 | +0.02(+0.03%) |
Dec 06, 2011 | 56.82 | 56.92 | 56.57 | 56.73 | 21,874 | -0.11(-0.19%) |
Dec 05, 2011 | 56.87 | 57.25 | 56.58 | 56.84 | 57,482 | +0.69(+1.23%) |
Dec 02, 2011 | 56.61 | 56.78 | 56.10 | 56.15 | 13,919 | +0.00(+0.00%) |
Dec 01, 2011 | 55.72 | 56.31 | 55.72 | 56.15 | 14,449 | +0.27(+0.48%) |
Nov 30, 2011 | 55.11 | 55.88 | 55.08 | 55.88 | 16,658 | +2.23(+4.16%) |
Nov 29, 2011 | 54.11 | 54.29 | 53.52 | 53.65 | 14,213 | -0.41(-0.77%) |
Nov 28, 2011 | 53.44 | 54.12 | 53.44 | 54.06 | 41,916 | +1.82(+3.48%) |
Nov 25, 2011 | 52.44 | 52.96 | 52.25 | 52.25 | 47,748 | -0.35(-0.67%) |
Nov 23, 2011 | 53.45 | 53.45 | 52.53 | 52.60 | 123,909 | -1.34(-2.48%) |
Nov 22, 2011 | 53.96 | 54.17 | 53.54 | 53.93 | 25,805 | -0.20(-0.37%) |
Nov 21, 2011 | 54.45 | 54.49 | 53.56 | 54.14 | 39,266 | -1.06(-1.92%) |
Nov 18, 2011 | 55.53 | 55.63 | 55.20 | 55.20 | 3,504 | -0.47(-0.84%) |
Nov 17, 2011 | 56.87 | 56.87 | 55.33 | 55.67 | 7,670 | -1.34(-2.35%) |
Nov 16, 2011 | 57.51 | 58.12 | 56.94 | 57.00 | 38,175 | -0.88(-1.51%) |
Nov 15, 2011 | 57.15 | 58.15 | 56.98 | 57.88 | 10,784 | +0.68(+1.19%) |
Nov 14, 2011 | 57.36 | 57.73 | 57.08 | 57.20 | 35,728 | -0.30(-0.51%) |
Nov 11, 2011 | 56.84 | 57.66 | 56.84 | 57.49 | 29,989 | +1.30(+2.31%) |
Nov 10, 2011 | 56.81 | 56.81 | 55.68 | 56.19 | 23,184 | -0.01(-0.02%) |
Nov 09, 2011 | 57.03 | 57.03 | 56.00 | 56.20 | 32,914 | -2.07(-3.56%) |
Nov 08, 2011 | 58.09 | 58.30 | 57.49 | 58.28 | 13,272 | +0.68(+1.18%) |
Nov 07, 2011 | 57.22 | 57.61 | 56.57 | 57.60 | 11,944 | +0.27(+0.48%) |
Nov 04, 2011 | 57.21 | 57.47 | 56.69 | 57.33 | 33,574 | -0.26(-0.45%) |
Nov 03, 2011 | 56.56 | 57.60 | 56.10 | 57.58 | 12,104 | +1.45(+2.58%) |
Nov 02, 2011 | 56.16 | 56.32 | 55.69 | 56.14 | 45,466 | +0.71(+1.28%) |
Nov 01, 2011 | 55.74 | 55.92 | 55.29 | 55.43 | 27,808 | -1.59(-2.78%) |
Oct 31, 2011 | 57.59 | 57.70 | 57.01 | 57.01 | 16,851 | -1.16(-2.00%) |
Oct 28, 2011 | 57.64 | 58.26 | 57.64 | 58.17 | 92,841 | +0.17(+0.29%) |
Oct 27, 2011 | 57.50 | 58.25 | 57.23 | 58.01 | 44,318 | +1.97(+3.52%) |
Oct 26, 2011 | 56.45 | 56.45 | 55.02 | 56.04 | 37,449 | -0.01(-0.02%) |
Oct 25, 2011 | 56.87 | 56.87 | 55.96 | 56.04 | 57,465 | -1.03(-1.81%) |
Oct 24, 2011 | 56.15 | 57.26 | 56.10 | 57.08 | 132,630 | +1.19(+2.13%) |
Oct 21, 2011 | 55.65 | 56.09 | 55.42 | 55.89 | 55,031 | +0.75(+1.36%) |
Oct 20, 2011 | 55.33 | 55.33 | 54.38 | 55.14 | 30,725 | -0.25(-0.45%) |
Oct 19, 2011 | 56.32 | 56.32 | 55.28 | 55.39 | 41,483 | -1.20(-2.12%) |
Oct 18, 2011 | 55.80 | 56.75 | 55.21 | 56.59 | 33,410 | +0.59(+1.05%) |
Oct 17, 2011 | 56.80 | 56.84 | 55.70 | 56.00 | 40,142 | -1.05(-1.84%) |
Oct 14, 2011 | 56.73 | 57.07 | 56.46 | 57.05 | 70,206 | +1.15(+2.06%) |
Oct 13, 2011 | 55.20 | 55.94 | 55.16 | 55.90 | 26,460 | +0.53(+0.95%) |
Oct 12, 2011 | 55.49 | 55.90 | 55.37 | 55.37 | 28,890 | +0.42(+0.77%) |
Oct 11, 2011 | 54.59 | 55.15 | 54.41 | 54.95 | 52,723 | +0.28(+0.51%) |
Oct 10, 2011 | 53.96 | 54.67 | 53.88 | 54.67 | 19,690 | +1.72(+3.24%) |
Oct 07, 2011 | 53.23 | 53.48 | 52.73 | 52.96 | 28,559 | -0.30(-0.55%) |
Oct 06, 2011 | 52.39 | 53.27 | 52.01 | 53.25 | 55,556 | +1.03(+1.98%) |
Oct 05, 2011 | 50.88 | 52.37 | 50.55 | 52.22 | 42,904 | +1.27(+2.50%) |
Oct 04, 2011 | 49.17 | 50.99 | 48.92 | 50.95 | 93,537 | +1.27(+2.56%) |
Oct 03, 2011 | 50.86 | 51.38 | 49.67 | 49.67 | 49,995 | -1.36(-2.67%) |
Sep 30, 2011 | 51.60 | 52.20 | 51.04 | 51.04 | 44,912 | -1.44(-2.74%) |
Sep 29, 2011 | 53.64 | 53.68 | 51.62 | 52.48 | 29,685 | -0.30(-0.58%) |
Sep 28, 2011 | 53.91 | 54.06 | 52.74 | 52.78 | 21,928 | -0.71(-1.33%) |
Sep 27, 2011 | 53.91 | 54.50 | 53.32 | 53.49 | 44,044 | +0.49(+0.92%) |
Sep 26, 2011 | 52.51 | 53.00 | 51.67 | 53.00 | 50,490 | +0.79(+1.50%) |
Sep 23, 2011 | 51.26 | 52.37 | 51.23 | 52.22 | 48,156 | +0.52(+1.02%) |
Sep 22, 2011 | 51.82 | 52.44 | 50.91 | 51.69 | 48,847 | -1.74(-3.26%) |
Sep 21, 2011 | 54.42 | 55.11 | 53.43 | 53.43 | 16,329 | -0.76(-1.41%) |
Sep 20, 2011 | 54.88 | 55.27 | 54.20 | 54.20 | 12,734 | -0.42(-0.78%) |
Sep 19, 2011 | 54.01 | 54.78 | 53.56 | 54.62 | 25,413 | -0.12(-0.22%) |
Sep 16, 2011 | 54.52 | 54.74 | 54.21 | 54.74 | 55,983 | +0.45(+0.83%) |
Sep 15, 2011 | 54.03 | 54.39 | 53.59 | 54.29 | 11,642 | +0.86(+1.60%) |
Sep 14, 2011 | 52.81 | 53.84 | 52.54 | 53.43 | 20,170 | +0.92(+1.75%) |
Sep 13, 2011 | 52.05 | 52.57 | 51.77 | 52.51 | 10,968 | +0.66(+1.28%) |
Sep 12, 2011 | 50.64 | 51.85 | 50.64 | 51.85 | 32,858 | +0.67(+1.31%) |
Sep 09, 2011 | 52.00 | 52.22 | 50.88 | 51.18 | 64,680 | -1.22(-2.32%) |
Sep 08, 2011 | 52.41 | 53.27 | 52.39 | 52.39 | 7,719 | -0.30(-0.58%) |
Sep 07, 2011 | 52.14 | 52.70 | 52.05 | 52.70 | 19,653 | +1.48(+2.89%) |
Sep 06, 2011 | 50.08 | 51.26 | 49.99 | 51.21 | 31,399 | -0.29(-0.57%) |
Sep 02, 2011 | 51.80 | 51.92 | 51.29 | 51.51 | 12,221 | -1.29(-2.44%) |
Sep 01, 2011 | 53.49 | 54.04 | 52.80 | 52.80 | 25,381 | -0.64(-1.21%) |
Aug 31, 2011 | 53.75 | 54.11 | 53.21 | 53.44 | 19,119 | +0.00(+0.00%) |
Aug 30, 2011 | 52.87 | 53.59 | 52.66 | 53.44 | 31,794 | +0.29(+0.54%) |
Aug 29, 2011 | 52.14 | 53.16 | 52.14 | 53.16 | 8,328 | +1.63(+3.16%) |
Aug 26, 2011 | 50.12 | 51.62 | 49.79 | 51.53 | 9,574 | +1.23(+2.45%) |
Aug 25, 2011 | 51.17 | 51.36 | 50.29 | 50.29 | 19,473 | -0.84(-1.64%) |
Aug 24, 2011 | 50.64 | 51.19 | 50.30 | 51.13 | 42,516 | +0.39(+0.76%) |
Aug 23, 2011 | 49.08 | 50.74 | 49.08 | 50.74 | 32,878 | +2.07(+4.26%) |
Aug 22, 2011 | 49.50 | 49.50 | 48.52 | 48.67 | 55,642 | +0.28(+0.57%) |
Aug 19, 2011 | 48.95 | 50.04 | 48.39 | 48.40 | 44,093 | -1.33(-2.68%) |
Aug 18, 2011 | 51.15 | 51.15 | 49.26 | 49.73 | 58,761 | -2.89(-5.49%) |
Aug 17, 2011 | 53.21 | 53.42 | 52.32 | 52.62 | 24,616 | -0.52(-0.98%) |
Aug 16, 2011 | 53.35 | 53.59 | 52.66 | 53.14 | 19,033 | -0.63(-1.17%) |
Aug 15, 2011 | 53.13 | 53.80 | 53.13 | 53.77 | 24,578 | +0.95(+1.80%) |
Aug 12, 2011 | 52.88 | 53.15 | 52.28 | 52.82 | 41,630 | +0.42(+0.81%) |
Aug 11, 2011 | 50.82 | 52.97 | 50.81 | 52.40 | 44,672 | +2.13(+4.23%) |
Aug 10, 2011 | 51.14 | 51.89 | 50.23 | 50.27 | 44,559 | -1.92(-3.69%) |
Aug 09, 2011 | 52.74 | 52.20 | 49.19 | 52.20 | 76,699 | +2.14(+4.27%) |
Aug 08, 2011 | 51.42 | 52.30 | 50.06 | 50.06 | 153,605 | -3.15(-5.92%) |
Aug 05, 2011 | 53.94 | 54.16 | 51.54 | 53.21 | 88,005 | -0.37(-0.69%) |
Aug 04, 2011 | 55.39 | 55.48 | 53.58 | 53.58 | 122,355 | -2.63(-4.68%) |
Aug 03, 2011 | 55.57 | 56.26 | 54.74 | 56.21 | 215,005 | +0.75(+1.34%) |
Aug 02, 2011 | 56.58 | 56.92 | 55.47 | 55.47 | 52,427 | -1.34(-2.37%) |