Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 61.73 | 61.73 | 60.42 | 60.90 | 492,498 | -0.81(-1.31%) |
Apr 27, 2012 | 60.95 | 61.89 | 60.38 | 61.71 | 376,006 | +0.79(+1.29%) |
Apr 26, 2012 | 59.62 | 60.92 | 59.40 | 60.92 | 335,960 | +1.10(+1.84%) |
Apr 25, 2012 | 59.83 | 60.70 | 59.56 | 59.81 | 235,343 | +0.45(+0.77%) |
Apr 24, 2012 | 60.12 | 60.12 | 58.36 | 59.36 | 738,718 | -0.32(-0.54%) |
Apr 23, 2012 | 58.57 | 59.77 | 58.45 | 59.69 | 297,598 | +0.16(+0.26%) |
Apr 20, 2012 | 60.51 | 60.51 | 59.48 | 59.53 | 296,119 | +0.19(+0.31%) |
Apr 19, 2012 | 59.56 | 60.34 | 58.92 | 59.34 | 245,465 | -0.16(-0.26%) |
Apr 18, 2012 | 60.26 | 60.27 | 59.21 | 59.50 | 415,750 | -0.95(-1.58%) |
Apr 17, 2012 | 60.29 | 61.02 | 60.08 | 60.45 | 328,447 | +0.83(+1.38%) |
Apr 16, 2012 | 59.30 | 60.10 | 59.08 | 59.63 | 299,968 | +0.45(+0.76%) |
Apr 13, 2012 | 59.45 | 59.61 | 58.95 | 59.18 | 575,655 | -0.72(-1.20%) |
Apr 12, 2012 | 59.29 | 60.22 | 59.26 | 59.90 | 362,540 | +0.46(+0.78%) |
Apr 11, 2012 | 58.75 | 59.46 | 58.53 | 59.43 | 300,168 | +1.29(+2.22%) |
Apr 10, 2012 | 58.49 | 58.51 | 57.94 | 58.15 | 730,381 | -0.17(-0.29%) |
Apr 09, 2012 | 57.65 | 58.77 | 57.57 | 58.31 | 438,052 | -0.70(-1.18%) |
Apr 05, 2012 | 58.60 | 59.47 | 58.60 | 59.01 | 589,289 | +0.09(+0.16%) |
Apr 04, 2012 | 58.88 | 59.29 | 58.51 | 58.92 | 489,765 | -0.29(-0.49%) |
Apr 03, 2012 | 59.13 | 59.49 | 58.39 | 59.21 | 535,531 | +0.23(+0.39%) |
Apr 02, 2012 | 58.21 | 59.23 | 57.70 | 58.98 | 359,060 | +0.54(+0.92%) |
Mar 30, 2012 | 59.55 | 59.55 | 58.16 | 58.44 | 380,047 | -0.56(-0.94%) |
Mar 29, 2012 | 58.94 | 59.23 | 57.90 | 59.00 | 243,998 | -0.32(-0.55%) |
Mar 28, 2012 | 59.48 | 59.97 | 58.69 | 59.32 | 342,501 | -0.19(-0.31%) |
Mar 27, 2012 | 60.35 | 60.35 | 59.47 | 59.51 | 196,951 | -0.72(-1.20%) |
Mar 26, 2012 | 59.43 | 60.25 | 58.87 | 60.23 | 269,502 | +1.51(+2.57%) |
Mar 23, 2012 | 58.88 | 59.06 | 57.48 | 58.72 | 537,629 | -0.19(-0.33%) |
Mar 22, 2012 | 58.74 | 59.27 | 58.39 | 58.92 | 264,640 | -0.37(-0.63%) |
Mar 21, 2012 | 60.07 | 60.35 | 59.29 | 59.29 | 313,086 | -0.62(-1.04%) |
Mar 20, 2012 | 59.93 | 60.47 | 59.53 | 59.91 | 222,319 | -0.55(-0.90%) |
Mar 19, 2012 | 59.81 | 61.17 | 58.89 | 60.45 | 276,580 | +0.72(+1.21%) |
Mar 16, 2012 | 59.90 | 60.79 | 59.32 | 59.73 | 742,996 | +0.14(+0.23%) |
Mar 15, 2012 | 58.38 | 59.81 | 57.95 | 59.59 | 252,182 | +1.45(+2.50%) |
Mar 14, 2012 | 58.29 | 58.83 | 57.47 | 58.14 | 338,058 | -0.41(-0.70%) |
Mar 13, 2012 | 57.65 | 58.55 | 57.06 | 58.55 | 404,688 | +1.46(+2.55%) |
Mar 12, 2012 | 57.22 | 57.44 | 56.58 | 57.10 | 388,040 | +0.07(+0.13%) |
Mar 09, 2012 | 55.92 | 57.65 | 55.84 | 57.02 | 413,912 | +1.06(+1.89%) |
Mar 08, 2012 | 55.72 | 56.15 | 55.26 | 55.97 | 264,137 | +0.87(+1.58%) |
Mar 07, 2012 | 54.83 | 55.55 | 54.38 | 55.10 | 283,673 | +0.51(+0.93%) |
Mar 06, 2012 | 54.29 | 54.94 | 54.29 | 54.59 | 424,169 | -0.63(-1.14%) |
Mar 05, 2012 | 54.60 | 55.62 | 54.38 | 55.22 | 195,076 | +0.39(+0.71%) |
Mar 02, 2012 | 55.37 | 55.62 | 54.64 | 54.83 | 318,191 | -0.66(-1.19%) |
Mar 01, 2012 | 55.34 | 56.27 | 55.00 | 55.49 | 288,397 | +0.45(+0.83%) |
Feb 29, 2012 | 55.27 | 55.81 | 54.93 | 55.03 | 422,398 | -0.19(-0.35%) |
Feb 28, 2012 | 55.60 | 55.64 | 54.85 | 55.23 | 217,509 | -0.24(-0.43%) |
Feb 27, 2012 | 54.86 | 56.04 | 54.35 | 55.47 | 234,154 | -0.05(-0.08%) |
Feb 24, 2012 | 55.00 | 55.81 | 54.68 | 55.51 | 324,116 | +0.49(+0.89%) |
Feb 23, 2012 | 54.31 | 55.08 | 53.69 | 55.02 | 325,382 | +0.87(+1.61%) |
Feb 22, 2012 | 55.42 | 55.42 | 53.95 | 54.15 | 276,632 | -1.21(-2.19%) |
Feb 21, 2012 | 55.20 | 55.77 | 54.58 | 55.37 | 306,309 | +0.24(+0.44%) |
Feb 17, 2012 | 55.43 | 55.43 | 54.84 | 55.12 | 576,773 | -0.02(-0.03%) |
Feb 16, 2012 | 54.35 | 55.37 | 54.26 | 55.14 | 240,237 | +0.86(+1.59%) |
Feb 15, 2012 | 54.71 | 54.92 | 54.09 | 54.28 | 308,195 | -0.13(-0.24%) |
Feb 14, 2012 | 54.18 | 54.49 | 53.81 | 54.41 | 296,189 | +0.04(+0.07%) |
Feb 13, 2012 | 54.07 | 54.50 | 53.46 | 54.37 | 330,718 | +0.93(+1.73%) |
Feb 10, 2012 | 53.20 | 53.71 | 52.62 | 53.45 | 342,647 | -0.27(-0.50%) |
Feb 09, 2012 | 54.43 | 54.73 | 53.48 | 53.71 | 371,383 | -0.62(-1.14%) |
Feb 08, 2012 | 54.87 | 55.02 | 53.88 | 54.34 | 298,147 | -0.45(-0.81%) |
Feb 07, 2012 | 53.88 | 55.35 | 53.88 | 54.78 | 316,464 | +0.58(+1.08%) |
Feb 06, 2012 | 54.92 | 54.94 | 54.01 | 54.20 | 259,747 | -1.00(-1.81%) |
Feb 03, 2012 | 54.94 | 55.62 | 54.88 | 55.20 | 418,283 | +0.81(+1.48%) |
Feb 02, 2012 | 54.70 | 54.81 | 54.24 | 54.39 | 423,641 | -0.39(-0.71%) |
Feb 01, 2012 | 54.22 | 54.96 | 54.04 | 54.78 | 510,735 | +0.87(+1.62%) |
Jan 31, 2012 | 54.39 | 54.50 | 53.54 | 53.91 | 280,139 | -0.02(-0.03%) |
Jan 30, 2012 | 53.77 | 54.42 | 53.77 | 53.93 | 331,582 | -0.20(-0.38%) |
Jan 27, 2012 | 53.54 | 54.63 | 53.54 | 54.13 | 395,900 | +0.20(+0.37%) |
Jan 26, 2012 | 55.71 | 55.75 | 53.67 | 53.93 | 765,704 | -1.61(-2.90%) |
Jan 25, 2012 | 55.66 | 56.19 | 55.35 | 55.54 | 500,238 | -0.12(-0.22%) |
Jan 24, 2012 | 56.46 | 57.61 | 54.14 | 55.66 | 1,240,686 | -1.72(-3.00%) |
Jan 23, 2012 | 57.47 | 57.80 | 56.97 | 57.39 | 750,094 | -0.35(-0.61%) |
Jan 20, 2012 | 57.78 | 58.14 | 57.42 | 57.74 | 396,883 | -0.19(-0.34%) |
Jan 19, 2012 | 57.72 | 58.15 | 57.25 | 57.93 | 199,492 | +0.24(+0.42%) |
Jan 18, 2012 | 57.33 | 57.71 | 57.11 | 57.69 | 222,673 | +0.23(+0.40%) |
Jan 17, 2012 | 58.39 | 59.19 | 57.13 | 57.46 | 300,564 | -0.55(-0.94%) |
Jan 13, 2012 | 56.90 | 58.17 | 56.90 | 58.01 | 297,290 | +0.14(+0.24%) |
Jan 12, 2012 | 57.97 | 58.29 | 56.84 | 57.87 | 313,031 | +0.05(+0.08%) |
Jan 11, 2012 | 58.19 | 58.25 | 57.48 | 57.82 | 227,983 | -0.42(-0.72%) |
Jan 10, 2012 | 58.92 | 59.59 | 58.01 | 58.24 | 404,459 | +0.06(+0.11%) |
Jan 09, 2012 | 57.15 | 58.31 | 56.77 | 58.17 | 742,114 | +1.47(+2.60%) |
Jan 06, 2012 | 56.74 | 57.32 | 55.85 | 56.70 | 728,213 | +0.06(+0.11%) |
Jan 05, 2012 | 56.03 | 57.19 | 54.72 | 56.64 | 595,856 | +0.79(+1.41%) |
Jan 04, 2012 | 55.87 | 56.51 | 55.45 | 55.85 | 307,269 | +0.23(+0.42%) |
Dec 30, 2011 | 56.33 | 56.70 | 55.56 | 55.62 | 179,232 | -0.71(-1.27%) |
Dec 29, 2011 | 56.54 | 56.93 | 56.14 | 56.33 | 291,761 | -0.09(-0.16%) |
Dec 28, 2011 | 56.94 | 57.15 | 56.02 | 56.42 | 349,538 | -0.69(-1.20%) |
Dec 27, 2011 | 56.26 | 57.46 | 56.05 | 57.11 | 256,479 | +0.79(+1.40%) |
Dec 23, 2011 | 56.80 | 57.02 | 56.17 | 56.32 | 143,590 | +0.66(+1.18%) |
Dec 21, 2011 | 54.96 | 55.81 | 54.32 | 55.66 | 308,240 | +0.40(+0.72%) |
Dec 20, 2011 | 54.43 | 55.45 | 53.63 | 55.26 | 432,435 | +1.94(+3.63%) |
Dec 19, 2011 | 54.19 | 54.64 | 53.15 | 53.33 | 352,478 | -0.50(-0.93%) |
Dec 16, 2011 | 53.92 | 55.00 | 53.33 | 53.83 | 837,317 | +0.30(+0.55%) |
Dec 15, 2011 | 53.60 | 53.86 | 53.07 | 53.53 | 314,786 | +0.86(+1.64%) |
Dec 14, 2011 | 52.22 | 53.36 | 52.15 | 52.67 | 444,891 | -0.10(-0.19%) |
Dec 13, 2011 | 54.17 | 54.63 | 52.39 | 52.77 | 334,372 | -0.87(-1.62%) |
Dec 12, 2011 | 53.82 | 54.53 | 52.88 | 53.64 | 335,946 | -1.15(-2.10%) |
Dec 09, 2011 | 53.11 | 54.98 | 52.96 | 54.79 | 258,057 | +1.99(+3.78%) |
Dec 08, 2011 | 53.87 | 53.94 | 52.77 | 52.80 | 339,430 | -1.40(-2.58%) |
Dec 07, 2011 | 54.73 | 54.73 | 52.95 | 54.20 | 289,508 | -0.83(-1.52%) |
Dec 06, 2011 | 54.65 | 55.50 | 54.15 | 55.03 | 588,730 | +0.29(+0.52%) |
Dec 05, 2011 | 55.21 | 55.52 | 54.38 | 54.74 | 538,837 | +0.38(+0.70%) |
Dec 02, 2011 | 54.05 | 55.14 | 53.69 | 54.36 | 410,328 | +1.10(+2.07%) |
Dec 01, 2011 | 54.12 | 54.18 | 53.15 | 53.26 | 589,811 | -0.91(-1.68%) |
Nov 30, 2011 | 51.86 | 54.20 | 51.61 | 54.17 | 617,391 | +4.51(+9.07%) |
Nov 29, 2011 | 50.45 | 50.57 | 49.43 | 49.66 | 294,203 | -0.78(-1.54%) |
Nov 28, 2011 | 49.41 | 50.50 | 49.23 | 50.44 | 468,123 | +2.66(+5.57%) |
Nov 25, 2011 | 47.89 | 48.73 | 47.66 | 47.78 | 134,195 | -0.32(-0.66%) |
Nov 23, 2011 | 48.91 | 49.32 | 48.06 | 48.10 | 331,933 | -1.31(-2.65%) |
Nov 22, 2011 | 49.95 | 50.19 | 49.17 | 49.40 | 321,251 | -0.57(-1.13%) |
Nov 21, 2011 | 50.53 | 50.61 | 49.49 | 49.97 | 387,286 | -1.53(-2.97%) |
Nov 18, 2011 | 51.27 | 51.80 | 50.91 | 51.50 | 274,077 | +0.06(+0.11%) |
Nov 17, 2011 | 52.01 | 52.61 | 51.14 | 51.44 | 354,235 | -0.50(-0.96%) |
Nov 16, 2011 | 52.72 | 53.09 | 51.78 | 51.94 | 353,884 | -1.26(-2.37%) |
Nov 15, 2011 | 51.24 | 53.42 | 50.95 | 53.20 | 459,235 | +1.85(+3.61%) |
Nov 14, 2011 | 53.02 | 53.57 | 50.76 | 51.35 | 405,798 | -2.09(-3.90%) |
Nov 11, 2011 | 52.39 | 53.84 | 51.98 | 53.44 | 284,203 | +1.74(+3.37%) |
Nov 10, 2011 | 52.15 | 52.96 | 51.44 | 51.69 | 352,707 | +0.43(+0.83%) |
Nov 09, 2011 | 52.26 | 52.95 | 51.17 | 51.27 | 486,844 | -2.54(-4.72%) |
Nov 08, 2011 | 53.77 | 54.06 | 52.65 | 53.81 | 489,845 | +0.32(+0.59%) |
Nov 07, 2011 | 52.94 | 53.77 | 52.50 | 53.49 | 449,514 | +0.42(+0.79%) |
Nov 04, 2011 | 53.16 | 53.42 | 52.30 | 53.08 | 6,997,010 | -0.76(-1.41%) |
Nov 03, 2011 | 53.36 | 54.46 | 51.85 | 53.84 | 537,017 | +1.08(+2.06%) |
Nov 02, 2011 | 51.19 | 53.03 | 51.11 | 52.75 | 718,973 | +1.90(+3.74%) |
Nov 01, 2011 | 49.82 | 52.83 | 49.38 | 50.85 | 1,039,523 | -0.80(-1.55%) |
Oct 31, 2011 | 51.60 | 52.68 | 51.26 | 51.65 | 439,270 | -0.77(-1.46%) |
Oct 28, 2011 | 52.76 | 53.42 | 52.02 | 52.42 | 518,214 | -0.85(-1.60%) |
Oct 27, 2011 | 51.17 | 54.00 | 50.93 | 53.27 | 806,849 | +3.47(+6.96%) |
Oct 26, 2011 | 49.48 | 50.21 | 48.67 | 49.80 | 452,434 | +1.34(+2.75%) |
Oct 25, 2011 | 49.12 | 49.24 | 46.94 | 48.47 | 647,341 | -1.08(-2.19%) |
Oct 24, 2011 | 48.53 | 49.97 | 48.50 | 49.55 | 467,312 | +1.03(+2.12%) |
Oct 21, 2011 | 47.86 | 48.53 | 46.51 | 48.52 | 2,360,616 | +1.51(+3.21%) |
Oct 20, 2011 | 46.14 | 47.04 | 45.57 | 47.01 | 501,959 | +0.74(+1.60%) |
Oct 19, 2011 | 46.14 | 46.80 | 45.74 | 46.27 | 494,932 | +0.17(+0.36%) |
Oct 18, 2011 | 45.05 | 46.35 | 44.78 | 46.10 | 740,783 | +1.32(+2.94%) |
Oct 17, 2011 | 46.83 | 47.42 | 44.69 | 44.79 | 690,942 | -2.61(-5.52%) |
Oct 14, 2011 | 48.10 | 48.44 | 46.55 | 47.40 | 296,740 | -0.32(-0.68%) |
Oct 13, 2011 | 48.08 | 48.63 | 46.64 | 47.73 | 216,391 | -0.85(-1.76%) |
Oct 12, 2011 | 48.51 | 49.35 | 47.98 | 48.58 | 323,843 | +0.89(+1.87%) |
Oct 11, 2011 | 47.13 | 48.20 | 46.88 | 47.69 | 355,506 | -0.04(-0.08%) |
Oct 10, 2011 | 46.96 | 48.02 | 46.47 | 47.73 | 474,742 | +1.79(+3.90%) |
Oct 07, 2011 | 48.19 | 48.19 | 45.80 | 45.94 | 277,852 | -2.29(-4.75%) |
Oct 06, 2011 | 47.88 | 48.25 | 45.87 | 48.23 | 349,478 | +1.57(+3.36%) |
Oct 05, 2011 | 45.80 | 47.27 | 44.65 | 46.66 | 534,226 | +0.95(+2.07%) |
Oct 04, 2011 | 40.86 | 45.75 | 40.86 | 45.71 | 732,940 | +4.25(+10.24%) |
Oct 03, 2011 | 44.12 | 44.34 | 41.25 | 41.47 | 749,346 | -2.77(-6.27%) |
Sep 30, 2011 | 44.88 | 45.50 | 44.13 | 44.24 | 401,593 | -1.44(-3.15%) |
Sep 29, 2011 | 45.68 | 46.12 | 44.31 | 45.68 | 261,634 | +1.18(+2.65%) |
Sep 28, 2011 | 46.44 | 46.50 | 44.44 | 44.50 | 391,570 | -1.96(-4.21%) |
Sep 27, 2011 | 46.31 | 47.23 | 45.98 | 46.46 | 385,568 | +1.11(+2.45%) |
Sep 26, 2011 | 44.64 | 45.47 | 43.84 | 45.34 | 438,715 | +1.30(+2.95%) |
Sep 23, 2011 | 42.99 | 44.34 | 42.93 | 44.05 | 483,110 | +1.03(+2.39%) |
Sep 22, 2011 | 42.72 | 43.84 | 42.08 | 43.02 | 591,075 | -0.94(-2.13%) |
Sep 21, 2011 | 47.23 | 47.23 | 43.85 | 43.95 | 634,311 | -3.24(-6.86%) |
Sep 20, 2011 | 48.21 | 48.84 | 47.17 | 47.19 | 400,849 | -0.98(-2.04%) |
Sep 19, 2011 | 48.46 | 48.92 | 47.70 | 48.17 | 483,293 | -0.95(-1.94%) |
Sep 16, 2011 | 49.86 | 50.21 | 48.87 | 49.13 | 610,530 | -0.63(-1.27%) |
Sep 15, 2011 | 49.93 | 49.96 | 49.05 | 49.76 | 316,335 | +0.48(+0.98%) |
Sep 14, 2011 | 48.92 | 49.77 | 47.67 | 49.27 | 277,374 | +0.91(+1.88%) |
Sep 13, 2011 | 47.86 | 48.92 | 47.40 | 48.37 | 307,118 | +0.75(+1.58%) |
Sep 12, 2011 | 45.71 | 47.67 | 45.71 | 47.61 | 426,666 | +0.74(+1.58%) |
Sep 09, 2011 | 48.55 | 48.90 | 45.83 | 46.87 | 686,840 | -2.23(-4.55%) |
Sep 08, 2011 | 51.42 | 51.56 | 48.87 | 49.11 | 557,682 | -2.87(-5.53%) |
Sep 07, 2011 | 49.49 | 52.09 | 49.34 | 51.98 | 615,172 | +3.63(+7.52%) |
Sep 06, 2011 | 47.62 | 48.88 | 47.09 | 48.35 | 341,918 | -0.11(-0.23%) |
Sep 02, 2011 | 49.25 | 50.18 | 48.21 | 48.46 | 396,476 | -1.97(-3.92%) |
Sep 01, 2011 | 51.51 | 52.30 | 50.27 | 50.43 | 408,810 | -1.13(-2.19%) |
Aug 31, 2011 | 50.82 | 51.88 | 50.46 | 51.56 | 1,178,276 | +0.96(+1.91%) |
Aug 30, 2011 | 50.29 | 51.10 | 49.77 | 50.60 | 364,054 | +0.02(+0.04%) |
Aug 29, 2011 | 49.31 | 50.61 | 49.20 | 50.58 | 263,631 | +1.81(+3.71%) |
Aug 26, 2011 | 46.50 | 48.96 | 45.97 | 48.77 | 381,101 | +1.80(+3.83%) |
Aug 25, 2011 | 49.11 | 49.97 | 46.35 | 46.97 | 373,960 | -1.62(-3.34%) |
Aug 24, 2011 | 47.74 | 49.16 | 47.32 | 48.60 | 292,959 | +0.76(+1.59%) |
Aug 23, 2011 | 45.07 | 47.85 | 44.70 | 47.84 | 339,391 | +2.73(+6.06%) |
Aug 22, 2011 | 45.15 | 45.43 | 44.69 | 45.10 | 343,053 | +0.90(+2.03%) |
Aug 19, 2011 | 45.24 | 46.24 | 44.05 | 44.20 | 482,976 | -1.91(-4.14%) |
Aug 18, 2011 | 48.28 | 48.28 | 45.85 | 46.11 | 342,244 | -3.47(-6.99%) |
Aug 17, 2011 | 49.67 | 50.14 | 48.98 | 49.58 | 223,632 | +0.43(+0.87%) |
Aug 16, 2011 | 50.04 | 50.55 | 49.00 | 49.15 | 280,450 | -1.24(-2.47%) |
Aug 15, 2011 | 49.42 | 50.40 | 49.26 | 50.40 | 326,923 | +1.59(+3.27%) |
Aug 12, 2011 | 51.01 | 51.35 | 48.68 | 48.80 | 493,863 | -1.72(-3.40%) |
Aug 11, 2011 | 48.60 | 51.18 | 47.99 | 50.52 | 719,901 | +1.97(+4.05%) |
Aug 10, 2011 | 51.24 | 52.19 | 48.50 | 48.55 | 1,168,733 | -3.92(-7.47%) |
Aug 09, 2011 | 50.18 | 52.48 | 47.55 | 52.47 | 884,456 | +5.00(+10.53%) |
Aug 08, 2011 | 51.43 | 52.28 | 47.46 | 47.48 | 707,629 | -4.27(-8.26%) |
Aug 05, 2011 | 52.83 | 52.83 | 50.73 | 51.75 | 539,319 | -0.55(-1.05%) |
Aug 04, 2011 | 54.19 | 54.68 | 52.27 | 52.30 | 320,577 | -2.41(-4.41%) |
Aug 03, 2011 | 54.33 | 55.01 | 53.47 | 54.71 | 228,667 | +0.39(+0.72%) |
Aug 02, 2011 | 54.85 | 55.40 | 54.32 | 54.32 | 440,492 | -0.75(-1.36%) |
Aug 01, 2011 | 55.62 | 55.86 | 54.70 | 55.07 | 279,446 | +0.22(+0.41%) |
Jul 29, 2011 | 53.83 | 55.06 | 53.60 | 54.85 | 259,820 | +0.52(+0.96%) |
Jul 28, 2011 | 54.66 | 54.86 | 54.30 | 54.33 | 307,191 | -0.33(-0.61%) |
Jul 27, 2011 | 55.37 | 55.93 | 54.48 | 54.66 | 390,243 | -1.04(-1.86%) |
Jul 26, 2011 | 55.85 | 56.57 | 55.05 | 55.70 | 446,235 | -0.14(-0.25%) |
Jul 25, 2011 | 55.52 | 56.20 | 55.50 | 55.84 | 350,128 | -0.43(-0.76%) |
Jul 22, 2011 | 56.05 | 56.60 | 55.51 | 56.26 | 295,440 | +0.25(+0.45%) |
Jul 21, 2011 | 56.35 | 57.05 | 55.90 | 56.01 | 499,590 | -0.20(-0.36%) |
Jul 20, 2011 | 55.23 | 56.36 | 54.65 | 56.22 | 479,573 | +1.12(+2.04%) |
Jul 19, 2011 | 54.16 | 55.16 | 54.04 | 55.10 | 267,931 | +1.33(+2.47%) |
Jul 18, 2011 | 53.49 | 53.90 | 53.26 | 53.77 | 276,159 | +0.31(+0.57%) |
Jul 15, 2011 | 53.38 | 54.05 | 53.17 | 53.46 | 231,790 | +0.16(+0.30%) |
Jul 14, 2011 | 54.08 | 54.17 | 53.17 | 53.31 | 283,037 | -0.59(-1.10%) |
Jul 13, 2011 | 53.67 | 54.40 | 53.31 | 53.90 | 318,462 | +0.44(+0.81%) |
Jul 12, 2011 | 53.22 | 54.05 | 53.22 | 53.46 | 354,385 | +0.12(+0.23%) |
Jul 11, 2011 | 52.90 | 53.53 | 52.87 | 53.34 | 359,255 | -0.03(-0.05%) |
Jul 08, 2011 | 52.95 | 53.72 | 52.95 | 53.37 | 282,269 | -0.20(-0.38%) |
Jul 07, 2011 | 53.31 | 53.95 | 53.19 | 53.58 | 596,845 | +0.32(+0.59%) |
Jul 06, 2011 | 52.43 | 53.41 | 52.41 | 53.26 | 3,088,342 | -1.00(-1.85%) |
Jul 05, 2011 | 54.00 | 54.31 | 53.59 | 54.26 | 219,646 | +0.45(+0.83%) |
Jul 01, 2011 | 53.14 | 54.08 | 52.81 | 53.82 | 143,093 | +0.79(+1.49%) |
Jun 30, 2011 | 52.52 | 53.13 | 52.27 | 53.03 | 176,070 | +0.64(+1.22%) |
Jun 29, 2011 | 52.09 | 52.50 | 51.72 | 52.39 | 124,785 | +0.54(+1.04%) |
Jun 28, 2011 | 51.80 | 51.93 | 51.22 | 51.85 | 200,897 | +0.06(+0.11%) |
Jun 27, 2011 | 51.63 | 52.56 | 51.37 | 51.80 | 180,765 | +0.06(+0.11%) |
Jun 24, 2011 | 51.83 | 51.94 | 51.25 | 51.74 | 228,517 | +0.12(+0.23%) |
Jun 23, 2011 | 50.71 | 51.92 | 50.06 | 51.62 | 255,025 | +0.48(+0.94%) |
Jun 22, 2011 | 51.32 | 51.71 | 51.10 | 51.14 | 207,465 | -0.46(-0.90%) |
Jun 21, 2011 | 51.62 | 51.73 | 51.14 | 51.60 | 263,070 | +0.19(+0.38%) |
Jun 20, 2011 | 51.43 | 51.73 | 50.81 | 51.41 | 226,536 | +0.28(+0.54%) |
Jun 17, 2011 | 50.98 | 51.22 | 50.54 | 51.13 | 574,833 | +0.43(+0.84%) |
Jun 16, 2011 | 49.97 | 50.72 | 49.81 | 50.70 | 274,498 | +0.82(+1.64%) |
Jun 15, 2011 | 49.49 | 50.07 | 49.35 | 49.89 | 239,668 | -0.20(-0.41%) |
Jun 14, 2011 | 50.23 | 50.47 | 49.90 | 50.09 | 267,776 | +0.19(+0.37%) |
Jun 13, 2011 | 50.02 | 50.26 | 49.49 | 49.90 | 150,950 | +0.20(+0.41%) |
Jun 10, 2011 | 50.21 | 50.49 | 49.15 | 49.70 | 216,598 | -0.82(-1.61%) |
Jun 09, 2011 | 50.37 | 50.85 | 50.02 | 50.52 | 223,512 | +0.35(+0.70%) |
Jun 08, 2011 | 50.37 | 50.56 | 50.10 | 50.16 | 220,934 | -0.27(-0.53%) |
Jun 07, 2011 | 50.65 | 50.99 | 50.26 | 50.43 | 162,271 | +0.24(+0.48%) |
Jun 06, 2011 | 50.44 | 50.76 | 49.93 | 50.19 | 250,751 | -0.35(-0.70%) |
Jun 03, 2011 | 50.22 | 51.04 | 50.22 | 50.54 | 254,835 | -0.28(-0.55%) |
May 24, 2011 | 50.81 | 51.06 | 50.40 | 50.82 | 189,253 | +0.07(+0.15%) |
May 23, 2011 | 50.23 | 50.91 | 50.17 | 50.75 | 183,327 | -0.17(-0.33%) |
May 20, 2011 | 51.16 | 51.65 | 50.91 | 50.91 | 196,029 | -0.59(-1.14%) |
May 19, 2011 | 51.92 | 52.03 | 50.93 | 51.50 | 209,028 | -0.13(-0.24%) |
May 18, 2011 | 51.36 | 51.67 | 50.92 | 51.63 | 107,134 | +0.37(+0.72%) |
May 17, 2011 | 50.29 | 51.36 | 50.15 | 51.26 | 153,403 | +0.57(+1.12%) |
May 16, 2011 | 50.84 | 51.23 | 50.69 | 50.69 | 228,327 | +0.07(+0.15%) |
May 13, 2011 | 51.54 | 51.55 | 50.39 | 50.62 | 135,284 | -0.89(-1.73%) |
May 12, 2011 | 50.79 | 51.70 | 50.67 | 51.51 | 143,298 | +0.48(+0.94%) |
May 11, 2011 | 51.60 | 51.60 | 50.91 | 51.03 | 141,895 | -0.61(-1.18%) |
May 10, 2011 | 51.51 | 51.83 | 51.34 | 51.64 | 171,561 | +0.44(+0.85%) |
May 09, 2011 | 51.15 | 51.37 | 50.72 | 51.20 | 339,652 | +0.18(+0.35%) |
May 06, 2011 | 51.49 | 51.93 | 50.83 | 51.03 | 343,963 | +0.04(+0.07%) |
May 05, 2011 | 52.00 | 52.35 | 50.50 | 50.99 | 606,114 | -1.26(-2.41%) |
May 04, 2011 | 53.04 | 53.04 | 52.01 | 52.25 | 298,564 | -0.81(-1.52%) |
May 03, 2011 | 53.24 | 53.57 | 52.67 | 53.06 | 122,482 | -0.31(-0.57%) |