Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 60.56 | 61.01 | 60.56 | 60.64 | 100,431 | +0.07(+0.12%) |
Jul 30, 2012 | 60.74 | 61.06 | 60.36 | 60.57 | 100,431 | -0.03(-0.06%) |
Jul 27, 2012 | 59.60 | 60.72 | 59.34 | 60.60 | 137,377 | +1.36(+2.30%) |
Jul 26, 2012 | 59.37 | 59.62 | 58.93 | 59.24 | 92,534 | +0.75(+1.29%) |
Jul 25, 2012 | 58.35 | 58.89 | 58.15 | 58.49 | 162,621 | -0.25(-0.43%) |
Jul 24, 2012 | 59.26 | 59.40 | 58.36 | 58.74 | 172,805 | -0.58(-0.98%) |
Jul 23, 2012 | 58.89 | 59.48 | 58.36 | 59.32 | 124,845 | -0.68(-1.14%) |
Jul 20, 2012 | 60.67 | 60.67 | 59.95 | 60.01 | 122,847 | -0.80(-1.31%) |
Jul 19, 2012 | 60.56 | 61.00 | 60.48 | 60.80 | 139,478 | +0.80(+1.33%) |
Jul 18, 2012 | 58.79 | 60.15 | 58.79 | 60.01 | 158,299 | +1.15(+1.95%) |
Jul 17, 2012 | 59.08 | 59.15 | 58.15 | 58.86 | 103,604 | +0.09(+0.15%) |
Jul 16, 2012 | 58.89 | 59.08 | 58.61 | 58.77 | 116,812 | -0.18(-0.30%) |
Jul 13, 2012 | 58.32 | 59.03 | 58.32 | 58.94 | 166,313 | +0.83(+1.42%) |
Jul 12, 2012 | 58.29 | 58.36 | 57.60 | 58.12 | 200,835 | -0.59(-1.00%) |
Jul 11, 2012 | 59.11 | 59.23 | 58.27 | 58.71 | 124,254 | -0.37(-0.62%) |
Jul 10, 2012 | 60.05 | 60.29 | 58.86 | 59.08 | 159,448 | -0.75(-1.26%) |
Jul 09, 2012 | 60.03 | 60.12 | 59.52 | 59.83 | 88,711 | -0.26(-0.44%) |
Jul 06, 2012 | 60.78 | 60.78 | 59.68 | 60.09 | 185,109 | -1.18(-1.92%) |
Jul 05, 2012 | 61.02 | 61.53 | 60.80 | 61.27 | 121,185 | +0.14(+0.23%) |
Jul 03, 2012 | 60.64 | 61.13 | 60.54 | 61.13 | 120,007 | +0.58(+0.96%) |
Jul 02, 2012 | 60.41 | 60.64 | 60.07 | 60.55 | 401,005 | +0.23(+0.38%) |
Jun 29, 2012 | 59.63 | 60.32 | 59.41 | 60.32 | 135,214 | +1.90(+3.24%) |
Jun 28, 2012 | 58.65 | 58.65 | 57.75 | 58.43 | 236,128 | -0.63(-1.07%) |
Jun 27, 2012 | 58.87 | 59.24 | 58.82 | 59.06 | 223,829 | +0.36(+0.61%) |
Jun 26, 2012 | 58.64 | 58.88 | 58.29 | 58.70 | 98,339 | +0.19(+0.33%) |
Jun 25, 2012 | 59.29 | 59.29 | 58.36 | 58.51 | 127,532 | -1.34(-2.24%) |
Jun 22, 2012 | 59.32 | 59.88 | 59.25 | 59.85 | 134,782 | +0.75(+1.26%) |
Jun 21, 2012 | 60.71 | 60.71 | 59.01 | 59.10 | 162,233 | -1.59(-2.62%) |
Jun 20, 2012 | 60.69 | 60.94 | 60.20 | 60.69 | 119,362 | +0.09(+0.14%) |
Jun 19, 2012 | 60.30 | 60.84 | 60.17 | 60.60 | 456,767 | +0.62(+1.04%) |
Jun 18, 2012 | 59.23 | 60.14 | 59.08 | 59.98 | 112,178 | +0.47(+0.80%) |
Jun 15, 2012 | 58.79 | 59.52 | 58.79 | 59.51 | 263,557 | +0.84(+1.44%) |
Jun 14, 2012 | 58.48 | 58.80 | 58.10 | 58.66 | 145,939 | +0.10(+0.16%) |
Jun 13, 2012 | 58.80 | 59.17 | 58.35 | 58.57 | 133,206 | -0.40(-0.68%) |
Jun 12, 2012 | 58.56 | 59.02 | 58.15 | 58.97 | 122,564 | +0.58(+1.00%) |
Jun 11, 2012 | 59.96 | 59.96 | 58.31 | 58.39 | 166,089 | -1.06(-1.78%) |
Jun 08, 2012 | 58.79 | 59.47 | 58.52 | 59.44 | 150,154 | +0.57(+0.97%) |
Jun 07, 2012 | 59.78 | 59.78 | 58.80 | 58.87 | 147,948 | -0.25(-0.42%) |
Jun 06, 2012 | 58.11 | 59.15 | 58.11 | 59.12 | 155,125 | +1.45(+2.51%) |
Jun 05, 2012 | 56.97 | 57.74 | 56.97 | 57.67 | 144,227 | +0.50(+0.87%) |
Jun 04, 2012 | 57.00 | 57.40 | 56.45 | 57.17 | 344,693 | +0.21(+0.37%) |
Jun 01, 2012 | 57.62 | 57.83 | 56.94 | 56.96 | 241,204 | -1.62(-2.77%) |
May 31, 2012 | 59.04 | 59.04 | 58.17 | 58.58 | 236,820 | -0.42(-0.71%) |
May 30, 2012 | 59.02 | 59.17 | 58.67 | 59.01 | 194,461 | -0.52(-0.87%) |
May 29, 2012 | 59.25 | 59.81 | 59.04 | 59.52 | 157,048 | +0.82(+1.39%) |
May 25, 2012 | 58.75 | 58.96 | 58.57 | 58.71 | 203,890 | -0.12(-0.21%) |
May 24, 2012 | 59.52 | 59.52 | 58.40 | 58.83 | 513,969 | -0.52(-0.87%) |
May 23, 2012 | 58.66 | 59.46 | 58.15 | 59.35 | 671,655 | +0.11(+0.18%) |
May 22, 2012 | 59.52 | 59.75 | 58.86 | 59.24 | 297,278 | -0.12(-0.21%) |
May 21, 2012 | 57.83 | 59.41 | 57.68 | 59.37 | 289,780 | +1.66(+2.87%) |
May 18, 2012 | 58.79 | 58.87 | 57.05 | 57.71 | 283,906 | -0.80(-1.37%) |
May 17, 2012 | 59.65 | 59.73 | 58.51 | 58.51 | 327,770 | -1.09(-1.83%) |
May 16, 2012 | 60.39 | 60.47 | 59.51 | 59.59 | 229,013 | -0.51(-0.85%) |
May 15, 2012 | 60.51 | 60.94 | 60.02 | 60.10 | 246,788 | -0.18(-0.31%) |
May 14, 2012 | 60.37 | 60.77 | 60.22 | 60.29 | 189,957 | -0.59(-0.97%) |
May 11, 2012 | 60.59 | 61.48 | 60.56 | 60.87 | 123,235 | -0.04(-0.07%) |
May 10, 2012 | 61.60 | 61.60 | 60.74 | 60.92 | 224,254 | -0.48(-0.79%) |
May 09, 2012 | 60.79 | 61.67 | 60.45 | 61.40 | 197,223 | -0.03(-0.04%) |
May 08, 2012 | 61.42 | 61.56 | 60.47 | 61.43 | 341,100 | -0.27(-0.44%) |
May 07, 2012 | 61.52 | 62.01 | 61.44 | 61.70 | 309,934 | -0.24(-0.38%) |
May 04, 2012 | 62.84 | 62.84 | 61.92 | 61.94 | 359,369 | -1.34(-2.11%) |
May 03, 2012 | 64.23 | 64.23 | 63.12 | 63.27 | 262,710 | -0.80(-1.24%) |
May 02, 2012 | 63.65 | 64.10 | 63.43 | 64.07 | 313,759 | +0.10(+0.15%) |
May 01, 2012 | 63.81 | 64.68 | 63.63 | 63.97 | 162,000 | +0.17(+0.26%) |
Apr 30, 2012 | 64.25 | 64.29 | 63.71 | 63.81 | 202,960 | -0.56(-0.87%) |
Apr 27, 2012 | 64.37 | 64.55 | 63.97 | 64.37 | 220,133 | +0.12(+0.19%) |
Apr 26, 2012 | 63.72 | 64.46 | 63.72 | 64.24 | 219,726 | +0.48(+0.76%) |
Apr 25, 2012 | 63.31 | 63.81 | 63.31 | 63.76 | 139,309 | +1.88(+3.04%) |
Apr 24, 2012 | 62.24 | 62.39 | 61.61 | 61.88 | 450,025 | -0.40(-0.63%) |
Apr 23, 2012 | 62.24 | 62.46 | 61.66 | 62.28 | 607,223 | -0.55(-0.88%) |
Apr 20, 2012 | 63.54 | 63.72 | 62.80 | 62.83 | 191,689 | -0.40(-0.64%) |
Apr 19, 2012 | 63.64 | 64.38 | 62.85 | 63.24 | 168,677 | -0.74(-1.15%) |
Apr 18, 2012 | 64.11 | 64.29 | 63.75 | 63.97 | 119,477 | -0.47(-0.74%) |
Apr 17, 2012 | 63.34 | 64.60 | 63.30 | 64.45 | 178,787 | +1.38(+2.18%) |
Apr 16, 2012 | 64.08 | 64.12 | 62.82 | 63.07 | 671,151 | -0.63(-0.99%) |
Apr 13, 2012 | 64.53 | 64.53 | 63.68 | 63.70 | 193,520 | -0.99(-1.52%) |
Apr 12, 2012 | 63.98 | 64.78 | 63.98 | 64.68 | 247,786 | +0.90(+1.42%) |
Apr 11, 2012 | 63.89 | 64.12 | 63.65 | 63.78 | 228,008 | +0.34(+0.54%) |
Apr 10, 2012 | 64.38 | 64.67 | 63.29 | 63.44 | 247,026 | -0.97(-1.51%) |
Apr 09, 2012 | 63.99 | 64.68 | 63.89 | 64.41 | 167,554 | -0.47(-0.73%) |
Apr 05, 2012 | 64.49 | 64.93 | 64.38 | 64.89 | 164,718 | +0.19(+0.30%) |
Apr 04, 2012 | 65.02 | 65.06 | 64.26 | 64.69 | 285,607 | -0.96(-1.46%) |
Apr 03, 2012 | 65.78 | 66.02 | 65.29 | 65.65 | 276,199 | -0.12(-0.19%) |
Apr 02, 2012 | 65.09 | 65.84 | 64.85 | 65.77 | 264,913 | +0.67(+1.02%) |
Mar 30, 2012 | 65.62 | 65.62 | 64.82 | 65.11 | 171,751 | -0.18(-0.28%) |
Mar 29, 2012 | 65.21 | 65.39 | 64.77 | 65.29 | 180,943 | -0.12(-0.19%) |
Mar 28, 2012 | 65.75 | 65.94 | 65.05 | 65.41 | 324,875 | -0.21(-0.32%) |
Mar 27, 2012 | 65.68 | 65.93 | 65.61 | 65.62 | 456,209 | -0.04(-0.05%) |
Mar 26, 2012 | 65.03 | 65.66 | 64.94 | 65.66 | 284,044 | +1.08(+1.67%) |
Mar 23, 2012 | 64.60 | 64.66 | 64.13 | 64.58 | 196,919 | +0.09(+0.14%) |
Mar 22, 2012 | 64.32 | 64.64 | 64.24 | 64.49 | 424,546 | -0.21(-0.33%) |
Mar 21, 2012 | 64.77 | 65.04 | 64.64 | 64.70 | 307,212 | -0.01(-0.01%) |
Mar 20, 2012 | 64.47 | 64.79 | 64.19 | 64.71 | 197,755 | -0.11(-0.18%) |
Mar 19, 2012 | 64.50 | 65.00 | 64.25 | 64.82 | 271,339 | +0.46(+0.71%) |
Mar 16, 2012 | 64.57 | 64.59 | 64.20 | 64.36 | 189,022 | +0.01(+0.01%) |
Mar 15, 2012 | 64.34 | 64.53 | 64.09 | 64.36 | 228,395 | +0.23(+0.36%) |
Mar 14, 2012 | 63.91 | 64.38 | 63.68 | 64.13 | 427,215 | +0.27(+0.43%) |
Mar 13, 2012 | 62.93 | 63.86 | 62.90 | 63.86 | 271,053 | +1.26(+2.02%) |
Mar 12, 2012 | 62.54 | 62.67 | 62.27 | 62.59 | 170,175 | +0.05(+0.08%) |
Mar 09, 2012 | 62.22 | 62.67 | 62.22 | 62.54 | 247,983 | +0.32(+0.52%) |
Mar 08, 2012 | 62.02 | 62.37 | 61.74 | 62.22 | 212,054 | +0.73(+1.18%) |
Mar 07, 2012 | 61.18 | 61.60 | 61.18 | 61.49 | 237,459 | +0.54(+0.89%) |
Mar 06, 2012 | 61.08 | 61.14 | 60.66 | 60.94 | 434,035 | -0.80(-1.29%) |
Mar 05, 2012 | 62.45 | 62.45 | 61.48 | 61.74 | 410,062 | -0.64(-1.03%) |
Mar 02, 2012 | 62.63 | 62.73 | 62.19 | 62.38 | 180,392 | -0.23(-0.36%) |
Mar 01, 2012 | 62.36 | 62.77 | 62.31 | 62.61 | 214,525 | +0.43(+0.69%) |
Feb 29, 2012 | 62.80 | 62.94 | 61.98 | 62.18 | 351,215 | -0.39(-0.63%) |
Feb 28, 2012 | 62.31 | 62.63 | 62.14 | 62.58 | 238,193 | +0.40(+0.65%) |
Feb 27, 2012 | 61.81 | 62.38 | 61.39 | 62.17 | 315,541 | +0.09(+0.14%) |
Feb 24, 2012 | 62.01 | 62.22 | 61.91 | 62.09 | 165,998 | +0.27(+0.44%) |
Feb 23, 2012 | 61.45 | 61.86 | 61.07 | 61.81 | 130,808 | +0.39(+0.63%) |
Feb 22, 2012 | 61.73 | 61.83 | 61.38 | 61.43 | 215,414 | -0.33(-0.54%) |
Feb 21, 2012 | 61.75 | 62.06 | 61.36 | 61.76 | 329,849 | +0.15(+0.24%) |
Feb 17, 2012 | 61.90 | 61.90 | 61.38 | 61.61 | 188,604 | -0.08(-0.13%) |
Feb 16, 2012 | 60.71 | 61.73 | 60.65 | 61.69 | 169,401 | +1.02(+1.68%) |
Feb 15, 2012 | 61.22 | 61.74 | 60.58 | 60.67 | 480,665 | -0.30(-0.49%) |
Feb 14, 2012 | 60.72 | 60.97 | 60.46 | 60.97 | 230,979 | +0.07(+0.12%) |
Feb 13, 2012 | 61.03 | 61.05 | 60.49 | 60.90 | 258,189 | +0.42(+0.70%) |
Feb 10, 2012 | 60.71 | 60.71 | 60.29 | 60.48 | 181,615 | -0.53(-0.86%) |
Feb 09, 2012 | 60.70 | 61.08 | 60.49 | 61.01 | 209,607 | +0.55(+0.91%) |
Feb 08, 2012 | 60.13 | 60.46 | 59.94 | 60.45 | 216,245 | +0.43(+0.72%) |
Feb 07, 2012 | 59.82 | 60.17 | 59.58 | 60.02 | 326,428 | +0.11(+0.19%) |
Feb 06, 2012 | 59.80 | 59.93 | 59.57 | 59.91 | 264,084 | -0.03(-0.04%) |
Feb 03, 2012 | 59.65 | 60.05 | 59.45 | 59.94 | 360,350 | +0.90(+1.53%) |
Feb 02, 2012 | 58.95 | 59.29 | 58.87 | 59.03 | 242,366 | +0.22(+0.37%) |
Feb 01, 2012 | 58.69 | 59.07 | 58.44 | 58.81 | 375,939 | +0.68(+1.18%) |
Jan 31, 2012 | 58.36 | 58.43 | 57.74 | 58.13 | 209,068 | +0.11(+0.20%) |
Jan 30, 2012 | 57.61 | 58.11 | 57.36 | 58.01 | 233,792 | +0.06(+0.11%) |
Jan 27, 2012 | 57.67 | 58.04 | 57.50 | 57.95 | 180,706 | +0.12(+0.21%) |
Jan 26, 2012 | 58.36 | 58.50 | 57.57 | 57.83 | 334,280 | -0.25(-0.42%) |
Jan 25, 2012 | 58.21 | 58.24 | 57.57 | 58.08 | 296,450 | +0.41(+0.72%) |
Jan 24, 2012 | 57.28 | 57.79 | 57.24 | 57.66 | 296,503 | +0.14(+0.24%) |
Jan 23, 2012 | 57.46 | 57.81 | 57.08 | 57.52 | 154,271 | +0.17(+0.29%) |
Jan 20, 2012 | 57.10 | 57.41 | 57.05 | 57.36 | 164,135 | +0.15(+0.26%) |
Jan 19, 2012 | 57.13 | 57.34 | 56.97 | 57.21 | 200,776 | +0.51(+0.90%) |
Jan 18, 2012 | 55.91 | 56.71 | 55.81 | 56.70 | 194,351 | +1.03(+1.84%) |
Jan 17, 2012 | 55.77 | 56.05 | 55.52 | 55.67 | 186,382 | +0.27(+0.49%) |
Jan 13, 2012 | 55.51 | 55.52 | 55.03 | 55.40 | 133,273 | -0.43(-0.77%) |
Jan 12, 2012 | 55.66 | 55.88 | 55.28 | 55.83 | 218,652 | +0.28(+0.51%) |
Jan 11, 2012 | 55.32 | 55.67 | 55.18 | 55.55 | 133,489 | +0.16(+0.29%) |
Jan 10, 2012 | 55.69 | 55.76 | 55.29 | 55.39 | 315,295 | +0.28(+0.51%) |
Jan 09, 2012 | 55.29 | 55.30 | 54.87 | 55.11 | 121,883 | +0.00(+0.00%) |
Jan 06, 2012 | 55.13 | 55.23 | 54.80 | 55.11 | 138,999 | +0.04(+0.06%) |
Jan 05, 2012 | 54.69 | 55.17 | 54.42 | 55.07 | 144,786 | +0.40(+0.74%) |
Jan 04, 2012 | 54.56 | 54.77 | 54.15 | 54.67 | 105,828 | +0.81(+1.50%) |
Dec 30, 2011 | 54.07 | 54.15 | 53.86 | 53.86 | 179,211 | -0.21(-0.39%) |
Dec 29, 2011 | 53.75 | 54.12 | 53.66 | 54.07 | 213,063 | +0.52(+0.97%) |
Dec 28, 2011 | 54.21 | 54.33 | 53.47 | 53.55 | 90,780 | -0.68(-1.26%) |
Dec 27, 2011 | 54.13 | 54.46 | 53.96 | 54.24 | 105,767 | +0.12(+0.23%) |
Dec 23, 2011 | 53.84 | 54.16 | 53.59 | 54.12 | 147,320 | +1.17(+2.20%) |
Dec 21, 2011 | 53.68 | 53.68 | 52.30 | 52.95 | 234,044 | -1.07(-1.97%) |
Dec 20, 2011 | 53.12 | 54.09 | 53.11 | 54.02 | 149,178 | +1.62(+3.09%) |
Dec 19, 2011 | 53.17 | 53.32 | 52.25 | 52.40 | 119,944 | -0.64(-1.21%) |
Dec 16, 2011 | 53.08 | 53.77 | 52.92 | 53.04 | 85,063 | +0.16(+0.30%) |
Dec 15, 2011 | 53.62 | 53.62 | 52.83 | 52.88 | 102,119 | -0.17(-0.33%) |
Dec 14, 2011 | 53.71 | 53.77 | 52.77 | 53.06 | 322,224 | -0.93(-1.73%) |
Dec 13, 2011 | 55.04 | 55.21 | 53.73 | 53.99 | 108,628 | -0.66(-1.21%) |
Dec 12, 2011 | 54.93 | 54.93 | 54.16 | 54.65 | 233,513 | -0.81(-1.46%) |
Dec 09, 2011 | 54.63 | 55.56 | 54.56 | 55.46 | 96,097 | +1.07(+1.96%) |
Dec 08, 2011 | 55.15 | 55.35 | 54.36 | 54.39 | 58,733 | -1.01(-1.82%) |
Dec 07, 2011 | 55.26 | 55.62 | 54.66 | 55.40 | 116,805 | +0.03(+0.05%) |
Dec 06, 2011 | 55.50 | 55.63 | 55.09 | 55.37 | 248,937 | -0.01(-0.03%) |
Dec 05, 2011 | 55.54 | 55.85 | 55.13 | 55.39 | 137,630 | +0.70(+1.28%) |
Dec 02, 2011 | 55.30 | 55.38 | 54.63 | 54.69 | 160,052 | +0.02(+0.03%) |
Dec 01, 2011 | 54.26 | 54.86 | 54.25 | 54.67 | 114,674 | +0.28(+0.51%) |
Nov 30, 2011 | 53.66 | 54.45 | 53.52 | 54.39 | 119,271 | +2.12(+4.05%) |
Nov 29, 2011 | 52.71 | 52.93 | 52.12 | 52.27 | 112,535 | -0.31(-0.60%) |
Nov 28, 2011 | 52.12 | 52.67 | 52.12 | 52.59 | 169,920 | +1.74(+3.43%) |
Nov 25, 2011 | 50.95 | 51.57 | 50.82 | 50.85 | 125,191 | -0.30(-0.58%) |
Nov 23, 2011 | 52.13 | 52.14 | 51.14 | 51.14 | 262,365 | -1.31(-2.51%) |
Nov 22, 2011 | 52.57 | 52.75 | 52.00 | 52.46 | 222,544 | -0.20(-0.38%) |
Nov 21, 2011 | 52.94 | 53.01 | 52.11 | 52.66 | 280,962 | -1.03(-1.91%) |
Nov 18, 2011 | 54.15 | 54.17 | 53.56 | 53.68 | 168,590 | -0.36(-0.66%) |
Nov 17, 2011 | 55.15 | 55.16 | 53.68 | 54.04 | 221,151 | -1.23(-2.22%) |
Nov 16, 2011 | 55.77 | 56.33 | 55.27 | 55.27 | 179,633 | -0.87(-1.55%) |
Nov 15, 2011 | 55.39 | 56.39 | 55.24 | 56.14 | 316,378 | +0.78(+1.42%) |
Nov 14, 2011 | 55.65 | 55.98 | 55.21 | 55.36 | 85,351 | -0.39(-0.70%) |
Nov 11, 2011 | 55.17 | 55.93 | 55.12 | 55.75 | 77,135 | +1.18(+2.15%) |
Nov 10, 2011 | 55.10 | 55.21 | 54.05 | 54.57 | 120,235 | +0.04(+0.08%) |
Nov 09, 2011 | 55.51 | 55.51 | 54.38 | 54.53 | 164,438 | -2.10(-3.71%) |
Nov 08, 2011 | 56.29 | 56.73 | 55.83 | 56.63 | 97,730 | +0.69(+1.23%) |
Nov 07, 2011 | 55.66 | 55.99 | 54.98 | 55.94 | 100,997 | +0.22(+0.39%) |
Nov 04, 2011 | 55.50 | 55.87 | 55.11 | 55.72 | 136,621 | -0.20(-0.36%) |
Nov 03, 2011 | 55.07 | 56.01 | 54.47 | 55.92 | 318,320 | +1.42(+2.60%) |
Nov 02, 2011 | 54.57 | 54.81 | 54.09 | 54.50 | 106,026 | +0.61(+1.13%) |
Nov 01, 2011 | 54.03 | 54.46 | 53.63 | 53.89 | 279,749 | -1.60(-2.89%) |
Oct 31, 2011 | 56.07 | 56.18 | 55.50 | 55.50 | 222,892 | -1.06(-1.88%) |
Oct 28, 2011 | 56.05 | 56.65 | 55.96 | 56.56 | 224,845 | +0.19(+0.34%) |
Oct 27, 2011 | 55.81 | 56.73 | 55.57 | 56.37 | 210,998 | +1.82(+3.34%) |
Oct 26, 2011 | 54.89 | 54.95 | 53.48 | 54.55 | 229,952 | +0.30(+0.55%) |
Oct 25, 2011 | 55.12 | 55.12 | 54.21 | 54.25 | 114,301 | -1.02(-1.84%) |
Oct 24, 2011 | 54.29 | 55.40 | 54.17 | 55.27 | 181,170 | +1.21(+2.23%) |
Oct 21, 2011 | 53.93 | 54.33 | 53.61 | 54.06 | 404,684 | +0.75(+1.41%) |
Oct 20, 2011 | 53.52 | 53.55 | 52.56 | 53.31 | 393,931 | -0.21(-0.39%) |
Oct 19, 2011 | 54.48 | 54.49 | 53.45 | 53.52 | 186,582 | -1.29(-2.34%) |
Oct 18, 2011 | 53.94 | 55.03 | 53.47 | 54.80 | 285,386 | +0.62(+1.15%) |
Oct 17, 2011 | 55.06 | 55.06 | 53.91 | 54.18 | 244,550 | -1.07(-1.94%) |
Oct 14, 2011 | 55.03 | 55.25 | 54.64 | 55.25 | 287,038 | +1.12(+2.08%) |
Oct 13, 2011 | 53.41 | 54.22 | 53.34 | 54.13 | 200,263 | +0.52(+0.97%) |
Oct 12, 2011 | 53.79 | 54.11 | 53.55 | 53.61 | 251,825 | +0.44(+0.84%) |
Oct 11, 2011 | 52.76 | 53.36 | 52.72 | 53.16 | 317,598 | +0.31(+0.59%) |
Oct 10, 2011 | 51.93 | 52.85 | 51.93 | 52.85 | 112,963 | +1.72(+3.37%) |
Oct 07, 2011 | 51.61 | 51.81 | 50.90 | 51.12 | 216,189 | -0.37(-0.71%) |
Oct 06, 2011 | 51.11 | 51.49 | 50.84 | 51.49 | 510,334 | +0.93(+1.84%) |
Oct 05, 2011 | 49.27 | 50.72 | 48.87 | 50.56 | 161,909 | +1.16(+2.34%) |
Oct 04, 2011 | 47.75 | 49.40 | 47.34 | 49.40 | 258,216 | +1.31(+2.73%) |
Oct 03, 2011 | 49.28 | 49.74 | 48.09 | 48.09 | 320,929 | -1.34(-2.71%) |
Sep 30, 2011 | 50.20 | 50.51 | 49.43 | 49.43 | 224,875 | -1.41(-2.77%) |
Sep 29, 2011 | 51.82 | 51.93 | 49.95 | 50.84 | 256,772 | -0.15(-0.29%) |
Sep 28, 2011 | 52.09 | 52.36 | 50.94 | 50.99 | 182,041 | -0.92(-1.78%) |
Sep 27, 2011 | 52.18 | 52.76 | 51.62 | 51.91 | 1,222,142 | +0.68(+1.33%) |
Sep 26, 2011 | 50.87 | 51.29 | 49.79 | 51.23 | 163,591 | +0.65(+1.28%) |
Sep 23, 2011 | 49.60 | 50.74 | 49.60 | 50.58 | 155,486 | +0.62(+1.24%) |
Sep 22, 2011 | 50.26 | 50.69 | 49.25 | 49.96 | 282,294 | -1.78(-3.43%) |
Sep 21, 2011 | 52.66 | 53.11 | 51.70 | 51.73 | 165,567 | -0.71(-1.36%) |
Sep 20, 2011 | 53.08 | 53.47 | 52.41 | 52.45 | 295,995 | -0.31(-0.59%) |
Sep 19, 2011 | 52.15 | 53.01 | 51.71 | 52.76 | 149,911 | -0.05(-0.10%) |
Sep 16, 2011 | 52.63 | 52.96 | 52.44 | 52.81 | 152,260 | +0.39(+0.75%) |
Sep 15, 2011 | 52.13 | 52.54 | 51.65 | 52.42 | 255,147 | +0.86(+1.67%) |
Sep 14, 2011 | 50.95 | 52.12 | 50.49 | 51.56 | 221,888 | +0.89(+1.75%) |
Sep 13, 2011 | 50.20 | 50.79 | 49.90 | 50.67 | 200,833 | +0.71(+1.42%) |
Sep 12, 2011 | 48.76 | 49.97 | 48.76 | 49.97 | 237,797 | +0.63(+1.27%) |
Sep 09, 2011 | 50.15 | 50.39 | 49.02 | 49.34 | 172,743 | -1.15(-2.28%) |
Sep 08, 2011 | 50.60 | 51.40 | 50.38 | 50.49 | 200,240 | -0.29(-0.57%) |
Sep 07, 2011 | 50.15 | 50.79 | 50.09 | 50.78 | 261,194 | +1.42(+2.88%) |
Sep 06, 2011 | 48.32 | 49.44 | 48.16 | 49.36 | 203,649 | -0.26(-0.53%) |
Sep 02, 2011 | 49.93 | 50.19 | 49.35 | 49.62 | 139,286 | -1.30(-2.55%) |
Sep 01, 2011 | 51.62 | 52.03 | 50.88 | 50.92 | 174,626 | -0.64(-1.23%) |
Aug 31, 2011 | 51.91 | 52.25 | 51.19 | 51.55 | 572,903 | +0.01(+0.02%) |
Aug 30, 2011 | 51.25 | 51.82 | 50.80 | 51.54 | 192,480 | +0.16(+0.30%) |
Aug 29, 2011 | 50.43 | 51.42 | 50.43 | 51.39 | 129,241 | +1.55(+3.11%) |
Aug 26, 2011 | 48.53 | 50.05 | 48.04 | 49.84 | 139,233 | +1.09(+2.23%) |
Aug 25, 2011 | 49.52 | 49.77 | 48.57 | 48.75 | 129,801 | -0.75(-1.51%) |
Aug 24, 2011 | 49.04 | 49.63 | 48.62 | 49.50 | 143,743 | +0.34(+0.69%) |
Aug 23, 2011 | 47.46 | 49.16 | 47.35 | 49.16 | 169,355 | +1.97(+4.17%) |
Aug 22, 2011 | 47.89 | 47.97 | 46.99 | 47.19 | 243,769 | +0.27(+0.58%) |
Aug 19, 2011 | 47.56 | 48.46 | 46.86 | 46.92 | 321,993 | -1.26(-2.61%) |
Aug 18, 2011 | 49.51 | 49.51 | 47.75 | 48.17 | 277,002 | -2.80(-5.48%) |
Aug 17, 2011 | 51.56 | 51.85 | 50.51 | 50.97 | 167,726 | -0.44(-0.86%) |
Aug 16, 2011 | 51.51 | 51.93 | 50.82 | 51.41 | 235,538 | -0.62(-1.19%) |
Aug 15, 2011 | 51.44 | 52.04 | 51.28 | 52.03 | 246,872 | +0.95(+1.87%) |
Aug 12, 2011 | 51.16 | 51.41 | 50.50 | 51.08 | 187,118 | +0.41(+0.81%) |
Aug 11, 2011 | 49.10 | 51.26 | 49.10 | 50.66 | 450,526 | +2.13(+4.40%) |
Aug 10, 2011 | 49.58 | 50.12 | 48.44 | 48.53 | 865,147 | -1.94(-3.85%) |
Aug 09, 2011 | 51.02 | 50.52 | 47.51 | 50.47 | 902,778 | +2.19(+4.55%) |
Aug 08, 2011 | 49.67 | 50.56 | 48.28 | 48.28 | 625,036 | -3.13(-6.08%) |
Aug 05, 2011 | 52.44 | 52.54 | 49.90 | 51.40 | 708,155 | -0.47(-0.91%) |
Aug 04, 2011 | 53.74 | 53.77 | 51.86 | 51.87 | 597,834 | -2.55(-4.69%) |
Aug 03, 2011 | 53.72 | 54.49 | 52.97 | 54.43 | 741,007 | +0.73(+1.36%) |
Aug 02, 2011 | 54.57 | 55.04 | 53.65 | 53.69 | 217,514 | -1.22(-2.22%) |