Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 59.24 | 59.24 | 58.51 | 59.01 | 14,729 | -0.36(-0.61%) |
May 30, 2012 | 59.39 | 59.48 | 59.09 | 59.37 | 73,653 | -0.58(-0.97%) |
May 29, 2012 | 59.74 | 60.30 | 59.52 | 59.95 | 14,686 | +0.77(+1.30%) |
May 25, 2012 | 59.24 | 59.40 | 59.12 | 59.18 | 8,959 | -0.04(-0.06%) |
May 24, 2012 | 59.99 | 59.99 | 58.93 | 59.22 | 14,920 | -0.60(-1.01%) |
May 23, 2012 | 59.20 | 59.91 | 58.62 | 59.82 | 58,152 | +0.06(+0.11%) |
May 22, 2012 | 60.05 | 60.23 | 59.45 | 59.76 | 35,371 | -0.17(-0.28%) |
May 21, 2012 | 58.45 | 59.93 | 58.34 | 59.93 | 26,159 | +1.54(+2.65%) |
May 18, 2012 | 59.52 | 59.52 | 58.27 | 58.38 | 49,193 | -0.88(-1.48%) |
May 17, 2012 | 60.35 | 60.41 | 59.26 | 59.26 | 21,934 | -1.06(-1.76%) |
May 16, 2012 | 60.90 | 61.19 | 60.30 | 60.32 | 28,219 | -0.55(-0.90%) |
May 15, 2012 | 61.22 | 61.66 | 60.78 | 60.87 | 32,687 | -0.14(-0.23%) |
May 14, 2012 | 61.04 | 61.36 | 60.91 | 61.01 | 12,587 | -0.56(-0.90%) |
May 11, 2012 | 61.30 | 62.14 | 61.30 | 61.56 | 14,090 | +0.07(+0.12%) |
May 10, 2012 | 62.28 | 62.28 | 61.40 | 61.49 | 50,765 | -0.64(-1.03%) |
May 09, 2012 | 61.40 | 62.33 | 61.12 | 62.13 | 93,837 | +0.02(+0.03%) |
May 08, 2012 | 62.03 | 62.22 | 61.28 | 62.11 | 57,511 | -0.39(-0.62%) |
May 07, 2012 | 62.30 | 62.79 | 62.29 | 62.50 | 16,197 | -0.18(-0.30%) |
May 04, 2012 | 63.62 | 63.62 | 62.65 | 62.68 | 17,602 | -1.48(-2.31%) |
May 03, 2012 | 64.89 | 64.89 | 64.00 | 64.16 | 45,784 | -0.67(-1.03%) |
May 02, 2012 | 64.37 | 64.85 | 64.25 | 64.83 | 15,565 | +0.05(+0.08%) |
May 01, 2012 | 64.62 | 65.42 | 64.62 | 64.78 | 10,913 | +0.15(+0.23%) |
Apr 30, 2012 | 64.81 | 64.84 | 64.53 | 64.63 | 28,260 | -0.31(-0.48%) |
Apr 27, 2012 | 64.92 | 65.20 | 64.60 | 64.95 | 107,827 | +0.38(+0.59%) |
Apr 26, 2012 | 64.30 | 64.71 | 64.17 | 64.57 | 31,569 | +0.51(+0.79%) |
Apr 25, 2012 | 63.43 | 64.06 | 63.43 | 64.06 | 52,672 | +1.69(+2.71%) |
Apr 24, 2012 | 62.68 | 62.75 | 62.16 | 62.37 | 15,084 | -0.38(-0.60%) |
Apr 23, 2012 | 62.70 | 62.77 | 62.22 | 62.75 | 25,165 | -0.53(-0.83%) |
Apr 20, 2012 | 63.86 | 64.02 | 63.27 | 63.27 | 37,133 | -0.30(-0.47%) |
Apr 19, 2012 | 63.90 | 64.67 | 63.32 | 63.57 | 13,894 | -0.62(-0.97%) |
Apr 18, 2012 | 64.27 | 64.50 | 64.03 | 64.19 | 31,908 | -0.46(-0.72%) |
Apr 17, 2012 | 63.70 | 64.78 | 63.70 | 64.65 | 15,193 | +1.30(+2.04%) |
Apr 16, 2012 | 64.26 | 64.27 | 63.12 | 63.36 | 66,905 | -0.59(-0.93%) |
Apr 13, 2012 | 64.65 | 64.65 | 63.94 | 63.95 | 12,939 | -0.91(-1.40%) |
Apr 12, 2012 | 64.08 | 64.91 | 64.08 | 64.86 | 8,949 | +1.00(+1.56%) |
Apr 11, 2012 | 64.03 | 64.19 | 63.72 | 63.86 | 71,803 | +0.45(+0.71%) |
Apr 10, 2012 | 64.37 | 64.71 | 63.31 | 63.40 | 84,608 | -1.10(-1.71%) |
Apr 09, 2012 | 64.21 | 64.74 | 64.08 | 64.50 | 47,834 | -0.49(-0.75%) |
Apr 05, 2012 | 64.62 | 65.04 | 64.56 | 64.99 | 432,071 | +0.16(+0.24%) |
Apr 04, 2012 | 65.34 | 65.34 | 64.45 | 64.84 | 27,764 | -1.05(-1.60%) |
Apr 03, 2012 | 66.10 | 66.26 | 65.55 | 65.89 | 155,159 | -0.20(-0.31%) |
Apr 02, 2012 | 65.49 | 66.17 | 65.25 | 66.10 | 29,560 | +0.57(+0.88%) |
Mar 30, 2012 | 65.99 | 66.00 | 65.30 | 65.52 | 183,525 | -0.18(-0.28%) |
Mar 29, 2012 | 65.45 | 65.78 | 65.22 | 65.71 | 64,659 | +0.01(+0.01%) |
Mar 28, 2012 | 66.09 | 66.17 | 65.39 | 65.70 | 78,465 | -0.31(-0.46%) |
Mar 27, 2012 | 66.13 | 66.35 | 65.97 | 66.00 | 72,599 | +0.03(+0.04%) |
Mar 26, 2012 | 65.26 | 66.01 | 65.26 | 65.98 | 32,863 | +0.96(+1.47%) |
Mar 23, 2012 | 64.99 | 65.09 | 64.58 | 65.02 | 31,540 | +0.18(+0.28%) |
Mar 22, 2012 | 64.68 | 64.95 | 64.56 | 64.83 | 22,269 | -0.26(-0.40%) |
Mar 21, 2012 | 65.08 | 65.34 | 64.92 | 65.09 | 111,914 | +0.12(+0.18%) |
Mar 20, 2012 | 64.69 | 65.00 | 64.46 | 64.97 | 20,662 | -0.11(-0.17%) |
Mar 19, 2012 | 64.70 | 65.26 | 64.60 | 65.08 | 12,869 | +0.31(+0.48%) |
Mar 16, 2012 | 64.79 | 64.82 | 64.51 | 64.77 | 37,287 | +0.17(+0.26%) |
Mar 15, 2012 | 64.51 | 64.75 | 64.36 | 64.60 | 99,709 | +0.22(+0.34%) |
Mar 14, 2012 | 64.22 | 64.67 | 64.08 | 64.38 | 93,306 | +0.18(+0.27%) |
Mar 13, 2012 | 63.38 | 64.21 | 63.38 | 64.21 | 14,041 | +1.18(+1.88%) |
Mar 12, 2012 | 63.08 | 63.12 | 62.77 | 63.02 | 13,753 | +0.00(+0.00%) |
Mar 09, 2012 | 62.96 | 63.17 | 62.91 | 63.02 | 5,905 | +0.22(+0.35%) |
Mar 08, 2012 | 62.55 | 62.83 | 62.37 | 62.80 | 14,359 | +0.71(+1.15%) |
Mar 07, 2012 | 61.79 | 62.18 | 61.79 | 62.09 | 21,588 | +0.45(+0.73%) |
Mar 06, 2012 | 61.74 | 61.74 | 61.37 | 61.64 | 17,155 | -0.71(-1.14%) |
Mar 05, 2012 | 62.83 | 62.83 | 62.14 | 62.35 | 10,479 | -0.60(-0.95%) |
Mar 02, 2012 | 63.09 | 63.21 | 62.69 | 62.95 | 20,440 | -0.11(-0.18%) |
Mar 01, 2012 | 62.89 | 63.24 | 62.82 | 63.06 | 74,621 | +0.38(+0.60%) |
Feb 29, 2012 | 63.21 | 63.31 | 62.62 | 62.68 | 9,962 | -0.48(-0.76%) |
Feb 28, 2012 | 62.89 | 63.19 | 62.89 | 63.16 | 4,992 | +0.43(+0.69%) |
Feb 27, 2012 | 62.27 | 62.88 | 62.00 | 62.73 | 16,810 | +0.06(+0.10%) |
Feb 24, 2012 | 62.57 | 62.79 | 62.52 | 62.66 | 8,881 | +0.27(+0.43%) |
Feb 23, 2012 | 62.06 | 62.45 | 61.69 | 62.39 | 12,388 | +0.35(+0.57%) |
Feb 22, 2012 | 62.22 | 62.38 | 62.00 | 62.04 | 24,534 | -0.29(-0.46%) |
Feb 21, 2012 | 62.44 | 62.73 | 62.09 | 62.33 | 21,662 | -0.02(-0.03%) |
Feb 17, 2012 | 62.52 | 62.52 | 62.20 | 62.35 | 7,623 | -0.02(-0.03%) |
Feb 16, 2012 | 61.48 | 62.44 | 61.39 | 62.37 | 13,542 | +0.95(+1.54%) |
Feb 15, 2012 | 61.97 | 62.34 | 61.40 | 61.42 | 41,133 | -0.34(-0.56%) |
Feb 14, 2012 | 61.46 | 61.77 | 61.30 | 61.77 | 11,132 | +0.19(+0.32%) |
Feb 13, 2012 | 61.60 | 61.74 | 61.25 | 61.57 | 16,319 | +0.36(+0.59%) |
Feb 10, 2012 | 61.36 | 61.38 | 61.08 | 61.21 | 12,961 | -0.60(-0.97%) |
Feb 09, 2012 | 61.53 | 61.84 | 61.30 | 61.81 | 12,060 | +0.42(+0.68%) |
Feb 08, 2012 | 61.11 | 61.40 | 60.92 | 61.40 | 11,899 | +0.37(+0.61%) |
Feb 07, 2012 | 60.80 | 61.11 | 60.50 | 61.03 | 8,552 | +0.18(+0.30%) |
Feb 06, 2012 | 60.81 | 60.86 | 60.56 | 60.84 | 12,116 | -0.15(-0.24%) |
Feb 03, 2012 | 60.53 | 61.09 | 60.53 | 60.99 | 21,854 | +0.96(+1.60%) |
Feb 02, 2012 | 59.96 | 60.26 | 59.86 | 60.03 | 39,943 | +0.31(+0.53%) |
Feb 01, 2012 | 59.45 | 60.00 | 59.32 | 59.72 | 16,545 | +0.51(+0.86%) |
Jan 31, 2012 | 59.30 | 59.34 | 58.78 | 59.21 | 37,788 | +0.18(+0.30%) |
Jan 30, 2012 | 58.64 | 59.10 | 58.42 | 59.03 | 20,080 | +0.01(+0.02%) |
Jan 27, 2012 | 58.89 | 59.16 | 58.79 | 59.02 | 9,246 | +0.17(+0.28%) |
Jan 26, 2012 | 59.35 | 59.59 | 58.67 | 58.86 | 23,425 | -0.30(-0.50%) |
Jan 25, 2012 | 59.12 | 59.26 | 58.63 | 59.15 | 11,287 | +0.42(+0.71%) |
Jan 24, 2012 | 58.43 | 58.89 | 58.37 | 58.74 | 12,305 | +0.16(+0.27%) |
Jan 23, 2012 | 58.56 | 58.99 | 58.26 | 58.58 | 44,555 | +0.02(+0.03%) |
Jan 20, 2012 | 58.34 | 58.58 | 58.34 | 58.56 | 23,721 | +0.15(+0.25%) |
Jan 19, 2012 | 58.17 | 58.59 | 58.17 | 58.41 | 60,503 | +0.56(+0.97%) |
Jan 18, 2012 | 56.91 | 57.90 | 56.91 | 57.85 | 15,578 | +1.10(+1.94%) |
Jan 17, 2012 | 56.92 | 57.12 | 56.62 | 56.75 | 17,955 | +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 | 56.28 | 56.86 | 26,855 | +0.28(+0.49%) |
Jan 11, 2012 | 56.24 | 56.64 | 56.21 | 56.58 | 19,116 | +0.19(+0.34%) |
Jan 10, 2012 | 56.70 | 56.85 | 56.35 | 56.39 | 6,546 | +0.26(+0.46%) |
Jan 09, 2012 | 56.37 | 56.37 | 55.89 | 56.13 | 8,283 | -0.07(-0.13%) |
Jan 06, 2012 | 55.83 | 56.24 | 55.83 | 56.21 | 5,306 | +0.09(+0.16%) |
Jan 05, 2012 | 55.72 | 56.18 | 55.52 | 56.11 | 89,409 | +0.36(+0.65%) |
Jan 04, 2012 | 55.63 | 55.80 | 55.25 | 55.75 | 11,216 | +0.87(+1.58%) |
Dec 30, 2011 | 55.12 | 55.17 | 54.88 | 54.88 | 19,356 | -0.23(-0.42%) |
Dec 29, 2011 | 54.63 | 55.13 | 54.63 | 55.12 | 6,426 | +0.55(+1.00%) |
Dec 28, 2011 | 55.16 | 55.20 | 54.52 | 54.57 | 12,997 | -0.71(-1.29%) |
Dec 27, 2011 | 55.07 | 55.52 | 55.07 | 55.28 | 13,014 | +0.05(+0.08%) |
Dec 23, 2011 | 54.89 | 55.24 | 54.72 | 55.24 | 6,525 | +1.19(+2.19%) |
Dec 21, 2011 | 54.94 | 54.94 | 53.42 | 54.05 | 18,273 | -1.16(-2.10%) |
Dec 20, 2011 | 54.32 | 55.26 | 54.32 | 55.21 | 40,653 | +1.71(+3.19%) |
Dec 19, 2011 | 54.41 | 54.51 | 53.44 | 53.51 | 24,793 | -0.73(-1.34%) |
Dec 16, 2011 | 54.43 | 54.90 | 54.12 | 54.23 | 11,219 | +0.11(+0.20%) |
Dec 15, 2011 | 54.73 | 54.75 | 54.09 | 54.12 | 7,355 | -0.11(-0.20%) |
Dec 14, 2011 | 54.54 | 54.74 | 53.98 | 54.23 | 105,426 | -0.95(-1.72%) |
Dec 13, 2011 | 56.20 | 56.47 | 55.06 | 55.18 | 11,886 | -0.77(-1.38%) |
Dec 12, 2011 | 56.25 | 56.25 | 55.52 | 55.96 | 8,904 | -0.84(-1.48%) |
Dec 09, 2011 | 55.91 | 56.87 | 55.91 | 56.80 | 8,445 | +1.03(+1.85%) |
Dec 08, 2011 | 56.47 | 56.82 | 55.72 | 55.76 | 9,685 | -0.98(-1.72%) |
Dec 07, 2011 | 56.53 | 56.95 | 55.99 | 56.74 | 12,360 | +0.02(+0.03%) |
Dec 06, 2011 | 56.82 | 56.92 | 56.56 | 56.72 | 21,875 | -0.11(-0.19%) |
Dec 05, 2011 | 56.87 | 57.25 | 56.58 | 56.83 | 57,486 | +0.69(+1.23%) |
Dec 02, 2011 | 56.60 | 56.78 | 56.10 | 56.14 | 13,920 | +0.00(+0.00%) |
Dec 01, 2011 | 55.72 | 56.31 | 55.72 | 56.14 | 14,450 | +0.27(+0.48%) |
Nov 30, 2011 | 55.11 | 55.87 | 55.07 | 55.87 | 16,660 | +2.23(+4.16%) |
Nov 29, 2011 | 54.10 | 54.28 | 53.52 | 53.64 | 14,214 | -0.41(-0.77%) |
Nov 28, 2011 | 53.44 | 54.11 | 53.44 | 54.06 | 41,919 | +1.82(+3.48%) |
Nov 25, 2011 | 52.44 | 52.96 | 52.24 | 52.24 | 47,751 | -0.35(-0.67%) |
Nov 23, 2011 | 53.45 | 53.45 | 52.53 | 52.59 | 123,916 | -1.34(-2.48%) |
Nov 22, 2011 | 53.96 | 54.17 | 53.53 | 53.93 | 25,807 | -0.20(-0.37%) |
Nov 21, 2011 | 54.45 | 54.48 | 53.56 | 54.13 | 39,268 | -1.06(-1.92%) |
Nov 18, 2011 | 55.52 | 55.63 | 55.19 | 55.19 | 3,504 | -0.47(-0.84%) |
Nov 17, 2011 | 56.87 | 56.87 | 55.32 | 55.66 | 7,671 | -1.34(-2.35%) |
Nov 16, 2011 | 57.51 | 58.11 | 56.94 | 57.00 | 38,177 | -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 | 57.19 | 35,730 | -0.30(-0.51%) |
Nov 11, 2011 | 56.83 | 57.65 | 56.83 | 57.49 | 29,991 | +1.30(+2.31%) |
Nov 10, 2011 | 56.81 | 56.81 | 55.68 | 56.19 | 23,185 | -0.01(-0.02%) |
Nov 09, 2011 | 57.03 | 57.03 | 55.99 | 56.20 | 32,916 | -2.07(-3.56%) |
Nov 08, 2011 | 58.09 | 58.30 | 57.49 | 58.27 | 13,272 | +0.68(+1.18%) |
Nov 07, 2011 | 57.21 | 57.61 | 56.57 | 57.59 | 11,945 | +0.27(+0.48%) |
Nov 04, 2011 | 57.20 | 57.47 | 56.68 | 57.32 | 33,577 | -0.26(-0.45%) |
Nov 03, 2011 | 56.56 | 57.60 | 56.10 | 57.58 | 12,104 | +1.45(+2.58%) |
Nov 02, 2011 | 56.15 | 56.32 | 55.69 | 56.13 | 45,469 | +0.71(+1.28%) |
Nov 01, 2011 | 55.74 | 55.92 | 55.28 | 55.42 | 27,810 | -1.59(-2.78%) |
Oct 31, 2011 | 57.59 | 57.70 | 57.01 | 57.01 | 16,853 | -1.16(-2.00%) |
Oct 28, 2011 | 57.64 | 58.25 | 57.64 | 58.17 | 92,847 | +0.17(+0.29%) |
Oct 27, 2011 | 57.50 | 58.24 | 57.23 | 58.00 | 44,321 | +1.97(+3.52%) |
Oct 26, 2011 | 56.45 | 56.45 | 55.02 | 56.03 | 37,452 | -0.01(-0.02%) |
Oct 25, 2011 | 56.87 | 56.87 | 55.96 | 56.04 | 57,468 | -1.03(-1.81%) |
Oct 24, 2011 | 56.14 | 57.25 | 56.10 | 57.07 | 132,639 | +1.19(+2.13%) |
Oct 21, 2011 | 55.64 | 56.09 | 55.41 | 55.88 | 55,035 | +0.75(+1.36%) |
Oct 20, 2011 | 55.32 | 55.33 | 54.38 | 55.13 | 30,727 | -0.25(-0.45%) |
Oct 19, 2011 | 56.32 | 56.32 | 55.28 | 55.39 | 41,485 | -1.20(-2.12%) |
Oct 18, 2011 | 55.79 | 56.75 | 55.21 | 56.58 | 33,412 | +0.59(+1.05%) |
Oct 17, 2011 | 56.80 | 56.83 | 55.70 | 55.99 | 40,145 | -1.05(-1.84%) |
Oct 14, 2011 | 56.72 | 57.06 | 56.46 | 57.05 | 70,211 | +1.15(+2.06%) |
Oct 13, 2011 | 55.19 | 55.94 | 55.16 | 55.89 | 26,462 | +0.53(+0.95%) |
Oct 12, 2011 | 55.49 | 55.90 | 55.37 | 55.37 | 28,892 | +0.42(+0.77%) |
Oct 11, 2011 | 54.58 | 55.15 | 54.41 | 54.94 | 52,727 | +0.28(+0.51%) |
Oct 10, 2011 | 53.96 | 54.67 | 53.87 | 54.67 | 19,691 | +1.71(+3.24%) |
Oct 07, 2011 | 53.23 | 53.48 | 52.72 | 52.95 | 28,560 | -0.30(-0.55%) |
Oct 06, 2011 | 52.39 | 53.27 | 52.00 | 53.25 | 55,560 | +1.03(+1.98%) |
Oct 05, 2011 | 50.88 | 52.36 | 50.55 | 52.21 | 42,907 | +1.27(+2.50%) |
Oct 04, 2011 | 49.16 | 50.99 | 48.91 | 50.94 | 93,543 | +1.27(+2.56%) |
Oct 03, 2011 | 50.86 | 51.38 | 49.67 | 49.67 | 49,998 | -1.36(-2.67%) |
Sep 30, 2011 | 51.60 | 52.20 | 51.03 | 51.03 | 44,915 | -1.44(-2.74%) |
Sep 29, 2011 | 53.63 | 53.68 | 51.62 | 52.47 | 29,687 | -0.30(-0.58%) |
Sep 28, 2011 | 53.90 | 54.06 | 52.74 | 52.78 | 21,929 | -0.71(-1.33%) |
Sep 27, 2011 | 53.90 | 54.49 | 53.32 | 53.49 | 44,047 | +0.49(+0.92%) |
Sep 26, 2011 | 52.51 | 53.00 | 51.67 | 53.00 | 50,494 | +0.79(+1.50%) |
Sep 23, 2011 | 51.26 | 52.37 | 51.23 | 52.21 | 48,159 | +0.52(+1.02%) |
Sep 22, 2011 | 51.82 | 52.43 | 50.91 | 51.69 | 48,850 | -1.74(-3.26%) |
Sep 21, 2011 | 54.41 | 55.10 | 53.43 | 53.43 | 16,330 | -0.76(-1.41%) |
Sep 20, 2011 | 54.87 | 55.27 | 54.19 | 54.19 | 12,734 | -0.42(-0.78%) |
Sep 19, 2011 | 54.01 | 54.78 | 53.56 | 54.62 | 25,415 | -0.12(-0.22%) |
Sep 16, 2011 | 54.51 | 54.74 | 54.21 | 54.74 | 55,986 | +0.45(+0.83%) |
Sep 15, 2011 | 54.03 | 54.38 | 53.59 | 54.28 | 11,643 | +0.86(+1.60%) |
Sep 14, 2011 | 52.81 | 53.83 | 52.54 | 53.43 | 20,171 | +0.92(+1.75%) |
Sep 13, 2011 | 52.05 | 52.56 | 51.76 | 52.51 | 10,969 | +0.66(+1.28%) |
Sep 12, 2011 | 50.64 | 51.84 | 50.64 | 51.84 | 32,860 | +0.67(+1.31%) |
Sep 09, 2011 | 52.00 | 52.22 | 50.88 | 51.17 | 64,684 | -1.22(-2.32%) |
Sep 08, 2011 | 52.41 | 53.27 | 52.39 | 52.39 | 7,720 | -0.30(-0.58%) |
Sep 07, 2011 | 52.14 | 52.69 | 52.05 | 52.69 | 19,654 | +1.48(+2.89%) |
Sep 06, 2011 | 50.08 | 51.26 | 49.99 | 51.21 | 31,401 | -0.29(-0.57%) |
Sep 02, 2011 | 51.80 | 51.92 | 51.28 | 51.50 | 12,222 | -1.29(-2.44%) |
Sep 01, 2011 | 53.48 | 54.03 | 52.79 | 52.79 | 25,382 | -0.64(-1.21%) |
Aug 31, 2011 | 53.75 | 54.11 | 53.20 | 53.44 | 19,120 | +0.00(+0.00%) |
Aug 30, 2011 | 52.87 | 53.58 | 52.65 | 53.44 | 31,796 | +0.29(+0.54%) |
Aug 29, 2011 | 52.14 | 53.15 | 52.14 | 53.15 | 8,328 | +1.63(+3.16%) |
Aug 26, 2011 | 50.11 | 51.61 | 49.78 | 51.52 | 9,574 | +1.23(+2.45%) |
Aug 25, 2011 | 51.16 | 51.36 | 50.29 | 50.29 | 19,474 | -0.84(-1.64%) |
Aug 24, 2011 | 50.64 | 51.19 | 50.30 | 51.13 | 42,519 | +0.39(+0.76%) |
Aug 23, 2011 | 49.07 | 50.74 | 49.07 | 50.74 | 32,880 | +2.07(+4.26%) |
Aug 22, 2011 | 49.50 | 49.50 | 48.51 | 48.67 | 55,645 | +0.28(+0.57%) |
Aug 19, 2011 | 48.95 | 50.04 | 48.38 | 48.39 | 44,095 | -1.33(-2.68%) |
Aug 18, 2011 | 51.15 | 51.15 | 49.26 | 49.73 | 58,765 | -2.89(-5.49%) |
Aug 17, 2011 | 53.21 | 53.42 | 52.31 | 52.62 | 24,618 | -0.52(-0.98%) |
Aug 16, 2011 | 53.35 | 53.58 | 52.65 | 53.14 | 19,034 | -0.63(-1.17%) |
Aug 15, 2011 | 53.12 | 53.80 | 53.12 | 53.77 | 24,580 | +0.95(+1.79%) |
Aug 12, 2011 | 52.88 | 53.15 | 52.28 | 52.82 | 41,633 | +0.42(+0.81%) |
Aug 11, 2011 | 50.81 | 52.97 | 50.80 | 52.40 | 44,674 | +2.13(+4.23%) |
Aug 10, 2011 | 51.14 | 51.89 | 50.22 | 50.27 | 44,561 | -1.92(-3.69%) |
Aug 09, 2011 | 52.74 | 52.19 | 49.18 | 52.19 | 76,704 | +2.14(+4.27%) |
Aug 08, 2011 | 51.42 | 52.30 | 50.06 | 50.06 | 153,615 | -3.15(-5.92%) |
Aug 05, 2011 | 53.93 | 54.16 | 51.54 | 53.21 | 88,011 | -0.37(-0.69%) |
Aug 04, 2011 | 55.39 | 55.48 | 53.58 | 53.58 | 122,363 | -2.63(-4.68%) |
Aug 03, 2011 | 55.56 | 56.25 | 54.74 | 56.21 | 215,018 | +0.75(+1.34%) |
Aug 02, 2011 | 56.58 | 56.92 | 55.46 | 55.46 | 52,431 | -1.34(-2.37%) |
Aug 01, 2011 | 57.77 | 57.87 | 56.13 | 56.81 | 108,337 | -0.28(-0.48%) |
Jul 29, 2011 | 56.99 | 57.71 | 56.65 | 57.08 | 26,835 | -0.43(-0.75%) |
Jul 28, 2011 | 57.45 | 58.19 | 57.28 | 57.52 | 33,284 | +0.03(+0.05%) |
Jul 27, 2011 | 58.75 | 58.75 | 57.38 | 57.49 | 26,119 | -1.68(-2.83%) |
Jul 26, 2011 | 59.02 | 59.42 | 58.89 | 59.16 | 58,864 | +0.18(+0.31%) |
Jul 25, 2011 | 58.64 | 59.26 | 58.55 | 58.98 | 22,418 | -0.19(-0.33%) |
Jul 22, 2011 | 59.01 | 59.28 | 59.01 | 59.17 | 59,238 | +0.65(+1.12%) |
Jul 21, 2011 | 58.29 | 58.76 | 57.83 | 58.52 | 33,895 | +0.23(+0.39%) |
Jul 20, 2011 | 58.94 | 58.94 | 58.20 | 58.29 | 46,629 | -0.37(-0.63%) |
Jul 19, 2011 | 57.64 | 58.70 | 57.64 | 58.66 | 13,551 | +1.58(+2.77%) |
Jul 18, 2011 | 57.14 | 57.42 | 56.63 | 57.07 | 32,135 | -0.38(-0.66%) |
Jul 15, 2011 | 57.31 | 57.46 | 57.01 | 57.45 | 9,796 | +0.72(+1.27%) |
Jul 14, 2011 | 57.62 | 57.86 | 56.64 | 56.73 | 31,178 | -0.64(-1.11%) |
Jul 13, 2011 | 57.53 | 58.02 | 57.25 | 57.37 | 35,456 | +0.17(+0.29%) |
Jul 12, 2011 | 57.75 | 57.75 | 57.20 | 57.20 | 99,237 | -0.67(-1.16%) |
Jul 11, 2011 | 58.27 | 58.56 | 57.68 | 57.87 | 43,763 | -1.13(-1.92%) |
Jul 08, 2011 | 58.82 | 59.01 | 58.41 | 59.01 | 98,183 | -0.29(-0.48%) |
Jul 07, 2011 | 58.87 | 59.44 | 58.87 | 59.29 | 15,731 | +0.81(+1.39%) |
Jul 06, 2011 | 58.29 | 58.48 | 58.17 | 58.48 | 44,897 | +0.27(+0.46%) |
Jul 05, 2011 | 58.06 | 58.24 | 57.91 | 58.21 | 10,370 | +0.10(+0.17%) |
Jul 01, 2011 | 57.14 | 58.11 | 57.01 | 58.11 | 24,067 | +0.99(+1.73%) |
Jun 30, 2011 | 56.54 | 57.17 | 56.54 | 57.13 | 15,313 | +0.80(+1.42%) |
Jun 29, 2011 | 56.15 | 56.35 | 55.78 | 56.33 | 37,664 | +0.58(+1.04%) |
Jun 28, 2011 | 55.38 | 55.89 | 55.38 | 55.75 | 20,364 | +0.54(+0.98%) |
Jun 27, 2011 | 54.38 | 55.41 | 54.38 | 55.20 | 13,350 | +0.84(+1.54%) |
Jun 24, 2011 | 55.18 | 55.18 | 54.32 | 54.37 | 15,853 | -0.99(-1.80%) |
Jun 23, 2011 | 54.34 | 55.36 | 54.10 | 55.36 | 57,369 | +0.54(+0.98%) |
Jun 22, 2011 | 54.99 | 55.27 | 54.81 | 54.82 | 53,064 | -0.40(-0.73%) |
Jun 21, 2011 | 54.31 | 55.28 | 54.15 | 55.23 | 12,650 | +1.18(+2.19%) |
Jun 20, 2011 | 54.07 | 54.15 | 53.97 | 54.04 | 47,529 | +0.20(+0.38%) |
Jun 17, 2011 | 54.49 | 54.49 | 53.78 | 53.84 | 28,626 | -0.21(-0.39%) |
Jun 16, 2011 | 54.31 | 54.50 | 53.60 | 54.05 | 97,339 | -0.29(-0.54%) |
Jun 15, 2011 | 54.96 | 55.19 | 54.19 | 54.34 | 81,518 | -0.97(-1.76%) |
Jun 14, 2011 | 55.13 | 55.55 | 55.13 | 55.32 | 28,852 | +0.69(+1.26%) |
Jun 13, 2011 | 54.84 | 54.91 | 54.58 | 54.63 | 18,502 | -0.11(-0.20%) |
Jun 10, 2011 | 55.31 | 55.40 | 54.69 | 54.74 | 18,144 | -0.85(-1.52%) |
Jun 09, 2011 | 55.46 | 55.74 | 55.38 | 55.59 | 33,144 | +0.15(+0.27%) |
Jun 08, 2011 | 55.84 | 55.84 | 55.35 | 55.44 | 22,447 | -0.56(-1.00%) |
Jun 07, 2011 | 56.13 | 56.43 | 55.97 | 56.00 | 228,395 | -0.09(-0.16%) |
Jun 06, 2011 | 56.43 | 56.63 | 56.05 | 56.09 | 25,724 | -0.46(-0.81%) |