Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 52.94 | 52.97 | 52.90 | 52.96 | 152,164 | -0.02(-0.03%) |
Apr 27, 2012 | 52.89 | 52.98 | 52.89 | 52.98 | 12,371 | +0.03(+0.06%) |
Apr 26, 2012 | 52.95 | 52.96 | 52.91 | 52.94 | 13,275 | +0.11(+0.21%) |
Apr 25, 2012 | 52.78 | 52.85 | 52.75 | 52.83 | 6,621 | -0.03(-0.06%) |
Apr 24, 2012 | 52.91 | 52.91 | 52.85 | 52.86 | 9,921 | -0.06(-0.12%) |
Apr 23, 2012 | 53.00 | 53.00 | 52.91 | 52.93 | 20,492 | +0.06(+0.11%) |
Apr 20, 2012 | 52.85 | 52.87 | 52.79 | 52.87 | 10,107 | -0.02(-0.05%) |
Apr 19, 2012 | 52.86 | 52.90 | 52.86 | 52.90 | 8,578 | +0.05(+0.09%) |
Apr 18, 2012 | 52.82 | 52.86 | 52.82 | 52.85 | 8,521 | +0.07(+0.14%) |
Apr 17, 2012 | 52.80 | 52.82 | 52.77 | 52.77 | 6,315 | -0.07(-0.14%) |
Apr 16, 2012 | 52.83 | 52.91 | 52.83 | 52.85 | 22,743 | +0.06(+0.12%) |
Apr 13, 2012 | 52.72 | 52.82 | 52.72 | 52.79 | 8,157 | +0.15(+0.28%) |
Apr 12, 2012 | 52.71 | 52.71 | 52.64 | 52.64 | 4,874 | -0.10(-0.18%) |
Apr 11, 2012 | 52.75 | 52.75 | 52.68 | 52.73 | 4,114 | -0.07(-0.14%) |
Apr 10, 2012 | 52.73 | 52.84 | 52.68 | 52.81 | 9,995 | +0.15(+0.29%) |
Apr 09, 2012 | 52.75 | 52.75 | 52.65 | 52.65 | 5,796 | +0.27(+0.52%) |
Apr 05, 2012 | 52.38 | 52.40 | 52.29 | 52.38 | 8,885 | +0.12(+0.23%) |
Apr 04, 2012 | 52.13 | 52.28 | 52.13 | 52.26 | 27,701 | +0.22(+0.42%) |
Apr 03, 2012 | 52.35 | 52.41 | 52.04 | 52.04 | 4,997 | -0.30(-0.57%) |
Apr 02, 2012 | 52.20 | 52.37 | 52.20 | 52.34 | 17,514 | +0.19(+0.37%) |
Mar 30, 2012 | 52.36 | 52.39 | 52.15 | 52.15 | 11,652 | -0.27(-0.52%) |
Mar 29, 2012 | 52.41 | 52.42 | 52.35 | 52.42 | 12,992 | +0.13(+0.25%) |
Mar 28, 2012 | 52.28 | 52.37 | 52.28 | 52.29 | 126,953 | -0.03(-0.06%) |
Mar 27, 2012 | 52.15 | 52.34 | 52.15 | 52.32 | 17,940 | +0.19(+0.36%) |
Mar 26, 2012 | 52.09 | 52.15 | 52.02 | 52.14 | 29,417 | +0.01(+0.02%) |
Mar 23, 2012 | 52.17 | 52.19 | 52.10 | 52.13 | 7,137 | +0.10(+0.19%) |
Mar 22, 2012 | 52.09 | 52.09 | 52.02 | 52.03 | 5,780 | +0.03(+0.05%) |
Mar 21, 2012 | 51.94 | 52.00 | 51.88 | 52.00 | 14,094 | +0.19(+0.37%) |
Mar 20, 2012 | 51.82 | 51.88 | 51.75 | 51.81 | 13,210 | +0.00(+0.01%) |
Mar 19, 2012 | 52.04 | 52.04 | 51.77 | 51.80 | 42,774 | -0.17(-0.32%) |
Mar 16, 2012 | 51.94 | 52.00 | 51.90 | 51.97 | 17,488 | -0.09(-0.17%) |
Mar 15, 2012 | 51.97 | 52.13 | 51.97 | 52.06 | 21,862 | +0.06(+0.11%) |
Mar 14, 2012 | 52.29 | 52.29 | 51.99 | 52.00 | 29,111 | -0.42(-0.80%) |
Mar 13, 2012 | 52.59 | 52.59 | 52.42 | 52.42 | 29,692 | -0.24(-0.46%) |
Mar 12, 2012 | 52.73 | 52.73 | 52.66 | 52.66 | 68,598 | +0.02(+0.03%) |
Mar 09, 2012 | 52.66 | 52.66 | 52.59 | 52.65 | 19,196 | -0.03(-0.06%) |
Mar 08, 2012 | 52.71 | 52.73 | 52.65 | 52.68 | 21,963 | -0.12(-0.22%) |
Mar 07, 2012 | 52.87 | 52.87 | 52.77 | 52.79 | 16,087 | -0.06(-0.12%) |
Mar 06, 2012 | 52.86 | 52.87 | 52.82 | 52.86 | 15,073 | +0.11(+0.21%) |
Mar 05, 2012 | 52.80 | 52.82 | 52.69 | 52.74 | 10,125 | -0.02(-0.03%) |
Mar 02, 2012 | 52.72 | 52.82 | 52.72 | 52.76 | 5,506 | +0.11(+0.22%) |
Mar 01, 2012 | 52.52 | 52.72 | 52.52 | 52.65 | 21,350 | -0.10(-0.18%) |
Feb 29, 2012 | 52.87 | 52.87 | 52.73 | 52.74 | 18,224 | -0.21(-0.40%) |
Feb 28, 2012 | 52.95 | 53.03 | 52.90 | 52.95 | 27,889 | +0.04(+0.08%) |
Feb 27, 2012 | 52.86 | 53.04 | 52.86 | 52.91 | 31,199 | +0.09(+0.17%) |
Feb 24, 2012 | 52.79 | 52.86 | 52.77 | 52.82 | 21,475 | -0.06(-0.11%) |
Feb 23, 2012 | 52.82 | 52.88 | 52.68 | 52.88 | 20,940 | +0.06(+0.11%) |
Feb 22, 2012 | 52.69 | 52.84 | 52.65 | 52.82 | 14,220 | +0.19(+0.36%) |
Feb 21, 2012 | 52.59 | 52.70 | 52.58 | 52.63 | 31,379 | -0.14(-0.27%) |
Feb 17, 2012 | 52.73 | 52.77 | 52.67 | 52.77 | 15,928 | -0.06(-0.11%) |
Feb 16, 2012 | 52.90 | 52.90 | 52.73 | 52.83 | 19,079 | -0.09(-0.17%) |
Feb 15, 2012 | 52.90 | 52.94 | 52.89 | 52.92 | 24,043 | +0.03(+0.06%) |
Feb 14, 2012 | 52.88 | 52.93 | 52.87 | 52.89 | 10,766 | +0.04(+0.08%) |
Feb 13, 2012 | 52.92 | 52.95 | 52.84 | 52.84 | 16,099 | -0.05(-0.10%) |
Feb 10, 2012 | 52.85 | 52.95 | 52.85 | 52.90 | 13,342 | +0.11(+0.20%) |
Feb 09, 2012 | 52.83 | 52.83 | 52.76 | 52.79 | 21,155 | -0.06(-0.12%) |
Feb 08, 2012 | 52.88 | 52.88 | 52.82 | 52.86 | 9,596 | -0.01(-0.03%) |
Feb 07, 2012 | 52.95 | 52.95 | 52.86 | 52.87 | 8,113 | -0.21(-0.40%) |
Feb 06, 2012 | 53.07 | 53.09 | 52.92 | 53.08 | 19,514 | +0.26(+0.49%) |
Feb 03, 2012 | 53.01 | 53.01 | 52.82 | 52.82 | 45,965 | -0.31(-0.58%) |
Feb 02, 2012 | 53.19 | 53.21 | 53.07 | 53.13 | 13,360 | -0.04(-0.08%) |
Feb 01, 2012 | 53.19 | 53.19 | 53.09 | 53.17 | 5,411 | -0.03(-0.06%) |
Jan 31, 2012 | 53.13 | 53.22 | 53.09 | 53.20 | 5,990 | -0.02(-0.03%) |
Jan 30, 2012 | 53.25 | 53.25 | 53.20 | 53.22 | 25,594 | +0.13(+0.24%) |
Jan 27, 2012 | 53.09 | 53.11 | 52.98 | 53.09 | 14,021 | +0.06(+0.12%) |
Jan 26, 2012 | 53.06 | 53.06 | 52.91 | 53.03 | 5,571 | +0.13(+0.25%) |
Jan 25, 2012 | 52.70 | 52.97 | 52.63 | 52.90 | 70,911 | +0.27(+0.51%) |
Jan 24, 2012 | 52.67 | 52.68 | 52.62 | 52.63 | 10,956 | -0.02(-0.05%) |
Jan 23, 2012 | 52.73 | 52.73 | 52.59 | 52.65 | 63,745 | -0.06(-0.11%) |
Jan 20, 2012 | 52.86 | 52.86 | 52.71 | 52.71 | 13,068 | -0.14(-0.27%) |
Jan 19, 2012 | 53.00 | 53.01 | 52.78 | 52.86 | 20,353 | -0.18(-0.33%) |
Jan 18, 2012 | 53.05 | 53.11 | 53.02 | 53.03 | 20,859 | -0.06(-0.11%) |
Jan 17, 2012 | 52.99 | 53.09 | 52.98 | 53.09 | 7,075 | +0.09(+0.17%) |
Jan 13, 2012 | 53.11 | 53.15 | 53.00 | 53.00 | 12,337 | +0.12(+0.23%) |
Jan 12, 2012 | 52.99 | 55.61 | 52.81 | 52.88 | 86,056 | +0.01(+0.02%) |
Jan 11, 2012 | 52.82 | 52.90 | 52.79 | 52.87 | 18,149 | +0.18(+0.33%) |
Jan 10, 2012 | 52.73 | 52.86 | 52.69 | 52.69 | 14,466 | -0.11(-0.21%) |
Jan 09, 2012 | 52.77 | 52.88 | 52.72 | 52.81 | 23,269 | +0.02(+0.05%) |
Jan 06, 2012 | 52.90 | 52.90 | 52.71 | 52.78 | 21,275 | -0.06(-0.12%) |
Jan 05, 2012 | 52.85 | 52.93 | 52.77 | 52.85 | 25,587 | +0.09(+0.16%) |
Jan 04, 2012 | 52.91 | 52.91 | 52.67 | 52.76 | 16,355 | -0.19(-0.36%) |
Dec 30, 2011 | 52.90 | 53.21 | 52.78 | 52.95 | 19,544 | +0.12(+0.23%) |
Dec 29, 2011 | 52.75 | 52.85 | 52.72 | 52.83 | 14,424 | +0.08(+0.15%) |
Dec 28, 2011 | 52.69 | 52.77 | 52.69 | 52.75 | 3,397 | +0.19(+0.37%) |
Dec 27, 2011 | 52.61 | 52.61 | 52.48 | 52.56 | 16,427 | +0.02(+0.05%) |
Dec 23, 2011 | 52.50 | 52.54 | 52.47 | 52.53 | 2,446 | -0.31(-0.59%) |
Dec 21, 2011 | 52.98 | 52.98 | 52.85 | 52.85 | 7,070 | -0.09(-0.18%) |
Dec 20, 2011 | 53.04 | 53.04 | 52.88 | 52.94 | 19,061 | -0.22(-0.41%) |
Dec 19, 2011 | 53.05 | 53.16 | 53.05 | 53.16 | 5,098 | +0.08(+0.16%) |
Dec 16, 2011 | 52.97 | 53.09 | 52.97 | 53.07 | 12,194 | +0.10(+0.18%) |
Dec 15, 2011 | 52.92 | 52.98 | 52.92 | 52.98 | 12,926 | +0.02(+0.03%) |
Dec 14, 2011 | 52.92 | 52.96 | 52.89 | 52.96 | 4,483 | +0.06(+0.11%) |
Dec 13, 2011 | 52.66 | 52.91 | 52.66 | 52.90 | 13,203 | +0.09(+0.17%) |
Dec 12, 2011 | 52.84 | 52.85 | 52.72 | 52.81 | 8,289 | +0.09(+0.17%) |
Dec 09, 2011 | 52.82 | 52.83 | 52.69 | 52.73 | 15,220 | -0.15(-0.27%) |
Dec 08, 2011 | 52.77 | 52.88 | 52.77 | 52.87 | 14,897 | +0.12(+0.23%) |
Dec 07, 2011 | 52.70 | 52.77 | 52.61 | 52.75 | 6,817 | +0.15(+0.29%) |
Dec 06, 2011 | 52.53 | 52.65 | 52.53 | 52.60 | 3,339 | +0.00(+0.00%) |
Dec 05, 2011 | 52.54 | 52.65 | 52.42 | 52.60 | 21,338 | -0.11(-0.21%) |
Dec 02, 2011 | 52.50 | 52.71 | 52.48 | 52.71 | 8,795 | +0.21(+0.39%) |
Dec 01, 2011 | 52.53 | 52.63 | 52.43 | 52.50 | 8,400 | -0.08(-0.15%) |
Nov 30, 2011 | 52.53 | 52.61 | 52.51 | 52.58 | 13,722 | -0.19(-0.35%) |
Nov 29, 2011 | 52.73 | 52.80 | 52.61 | 52.77 | 12,316 | -0.03(-0.05%) |
Nov 28, 2011 | 52.61 | 52.79 | 52.54 | 52.79 | 14,475 | -0.04(-0.08%) |
Nov 25, 2011 | 52.88 | 52.88 | 52.80 | 52.84 | 5,345 | -0.11(-0.21%) |
Nov 23, 2011 | 52.84 | 52.95 | 52.78 | 52.95 | 33,084 | +0.08(+0.15%) |
Nov 22, 2011 | 52.82 | 52.95 | 52.74 | 52.87 | 31,255 | +0.09(+0.17%) |
Nov 21, 2011 | 52.81 | 52.83 | 52.74 | 52.78 | 11,210 | +0.07(+0.14%) |
Nov 18, 2011 | 52.75 | 52.77 | 52.66 | 52.71 | 11,557 | -0.08(-0.15%) |
Nov 17, 2011 | 52.69 | 52.85 | 52.68 | 52.79 | 16,648 | +0.01(+0.01%) |
Nov 16, 2011 | 52.78 | 52.79 | 52.68 | 52.78 | 24,362 | +0.18(+0.34%) |
Nov 15, 2011 | 52.69 | 52.77 | 52.61 | 52.61 | 5,661 | -0.14(-0.26%) |
Nov 14, 2011 | 52.70 | 52.76 | 52.62 | 52.74 | 33,557 | +0.21(+0.39%) |
Nov 11, 2011 | 52.62 | 52.62 | 52.45 | 52.54 | 11,798 | -0.18(-0.34%) |
Nov 10, 2011 | 52.68 | 52.77 | 52.34 | 52.72 | 63,786 | -0.14(-0.26%) |
Nov 09, 2011 | 52.86 | 52.86 | 52.67 | 52.86 | 50,478 | +0.24(+0.46%) |
Nov 08, 2011 | 52.72 | 52.77 | 52.57 | 52.61 | 21,071 | -0.12(-0.23%) |
Nov 07, 2011 | 52.62 | 52.84 | 52.62 | 52.73 | 14,763 | +0.02(+0.03%) |
Nov 04, 2011 | 52.65 | 52.74 | 52.62 | 52.72 | 28,736 | +0.08(+0.16%) |
Nov 03, 2011 | 52.63 | 52.72 | 52.57 | 52.64 | 13,238 | -0.01(-0.02%) |
Nov 02, 2011 | 52.62 | 52.68 | 52.62 | 52.64 | 4,478 | -0.01(-0.02%) |
Nov 01, 2011 | 52.71 | 52.71 | 52.48 | 52.65 | 39,250 | +0.32(+0.62%) |
Oct 31, 2011 | 52.18 | 52.33 | 52.16 | 52.33 | 13,073 | +0.36(+0.70%) |
Oct 28, 2011 | 52.08 | 52.15 | 51.90 | 51.97 | 50,039 | +0.10(+0.20%) |
Oct 27, 2011 | 51.98 | 52.12 | 51.61 | 51.86 | 112,314 | -0.34(-0.65%) |
Oct 26, 2011 | 52.29 | 52.40 | 52.21 | 52.21 | 11,740 | -0.28(-0.53%) |
Oct 25, 2011 | 52.14 | 52.48 | 52.14 | 52.48 | 3,423 | +0.32(+0.61%) |
Oct 24, 2011 | 52.19 | 52.25 | 52.15 | 52.16 | 7,586 | -0.11(-0.21%) |
Oct 21, 2011 | 52.23 | 52.27 | 52.16 | 52.27 | 12,554 | -0.02(-0.03%) |
Oct 20, 2011 | 52.30 | 52.34 | 52.26 | 52.29 | 30,139 | -0.05(-0.10%) |
Oct 19, 2011 | 52.26 | 52.40 | 52.23 | 52.34 | 6,052 | +0.07(+0.14%) |
Oct 18, 2011 | 52.28 | 52.37 | 52.26 | 52.27 | 22,669 | -0.02(-0.04%) |
Oct 17, 2011 | 52.21 | 52.29 | 52.19 | 52.29 | 10,596 | +0.32(+0.62%) |
Oct 14, 2011 | 52.11 | 52.20 | 51.97 | 51.97 | 31,185 | -0.24(-0.46%) |
Oct 13, 2011 | 52.28 | 52.28 | 52.21 | 52.21 | 3,925 | +0.10(+0.19%) |
Oct 12, 2011 | 52.14 | 52.14 | 51.96 | 52.11 | 9,461 | -0.06(-0.11%) |
Oct 11, 2011 | 52.25 | 52.25 | 52.09 | 52.17 | 33,200 | +0.14(+0.28%) |
Oct 10, 2011 | 52.33 | 52.33 | 51.91 | 52.02 | 55,107 | -0.28(-0.54%) |
Oct 07, 2011 | 52.34 | 52.44 | 52.30 | 52.31 | 7,660 | -0.21(-0.40%) |
Oct 06, 2011 | 52.69 | 52.69 | 52.52 | 52.52 | 20,953 | -0.18(-0.34%) |
Oct 05, 2011 | 52.85 | 52.85 | 52.67 | 52.70 | 7,852 | -0.20(-0.37%) |
Oct 04, 2011 | 53.08 | 53.08 | 52.85 | 52.90 | 13,147 | -0.10(-0.18%) |
Oct 03, 2011 | 52.78 | 53.03 | 52.77 | 52.99 | 84,537 | +0.32(+0.61%) |
Sep 30, 2011 | 52.79 | 52.80 | 52.53 | 52.67 | 63,719 | -0.06(-0.12%) |
Sep 29, 2011 | 52.67 | 52.73 | 52.59 | 52.73 | 6,958 | +0.10(+0.19%) |
Sep 28, 2011 | 52.65 | 52.66 | 52.62 | 52.63 | 2,499 | -0.04(-0.08%) |
Sep 27, 2011 | 52.70 | 52.70 | 52.60 | 52.68 | 2,332 | -0.16(-0.30%) |
Sep 26, 2011 | 53.02 | 53.02 | 52.77 | 52.84 | 11,570 | -0.22(-0.42%) |
Sep 23, 2011 | 53.24 | 53.24 | 52.99 | 53.06 | 15,616 | -0.20(-0.37%) |
Sep 22, 2011 | 53.23 | 53.33 | 53.15 | 53.26 | 67,426 | +0.26(+0.49%) |
Sep 21, 2011 | 52.92 | 53.11 | 52.90 | 53.00 | 56,421 | +0.13(+0.25%) |
Sep 20, 2011 | 52.88 | 52.89 | 52.85 | 52.87 | 6,669 | -0.07(-0.12%) |
Sep 19, 2011 | 52.92 | 53.00 | 52.86 | 52.94 | 5,324 | +0.28(+0.54%) |
Sep 16, 2011 | 52.51 | 52.65 | 52.48 | 52.65 | 9,841 | +0.08(+0.14%) |
Sep 15, 2011 | 52.56 | 52.69 | 52.42 | 52.58 | 29,845 | -0.17(-0.33%) |
Sep 14, 2011 | 52.77 | 52.86 | 52.69 | 52.75 | 4,086 | -0.06(-0.11%) |
Sep 13, 2011 | 52.92 | 52.92 | 52.75 | 52.81 | 9,736 | -0.09(-0.17%) |
Sep 12, 2011 | 53.00 | 53.02 | 52.90 | 52.90 | 25,104 | -0.03(-0.07%) |
Sep 09, 2011 | 52.90 | 53.00 | 52.90 | 52.93 | 7,086 | +0.16(+0.31%) |
Sep 08, 2011 | 52.84 | 52.85 | 52.72 | 52.77 | 4,425 | +0.07(+0.13%) |
Sep 07, 2011 | 52.67 | 52.87 | 52.67 | 52.70 | 25,650 | -0.21(-0.39%) |
Sep 06, 2011 | 52.94 | 52.94 | 52.72 | 52.90 | 100,564 | +0.13(+0.25%) |
Sep 02, 2011 | 52.76 | 52.81 | 52.69 | 52.77 | 11,334 | +0.17(+0.32%) |
Sep 01, 2011 | 52.56 | 53.69 | 52.29 | 52.61 | 12,414 | +0.14(+0.26%) |
Aug 31, 2011 | 52.61 | 52.61 | 52.47 | 52.47 | 4,047 | -0.11(-0.21%) |
Aug 30, 2011 | 52.63 | 52.69 | 52.55 | 52.58 | 5,806 | +0.18(+0.35%) |
Aug 29, 2011 | 52.38 | 52.40 | 52.32 | 52.40 | 14,879 | -0.24(-0.45%) |
Aug 26, 2011 | 52.64 | 52.73 | 52.60 | 52.63 | 16,152 | +0.21(+0.40%) |
Aug 25, 2011 | 52.36 | 52.46 | 52.36 | 52.42 | 9,958 | +0.07(+0.13%) |
Aug 24, 2011 | 52.43 | 52.45 | 52.14 | 52.36 | 11,453 | -0.23(-0.43%) |
Aug 23, 2011 | 52.66 | 52.73 | 52.53 | 52.58 | 22,127 | -0.15(-0.29%) |
Aug 22, 2011 | 52.64 | 52.74 | 52.54 | 52.73 | 13,677 | +0.04(+0.07%) |
Aug 19, 2011 | 52.73 | 52.74 | 52.58 | 52.69 | 7,753 | -0.07(-0.13%) |
Aug 18, 2011 | 52.88 | 52.98 | 52.72 | 52.77 | 17,370 | +0.23(+0.43%) |
Aug 17, 2011 | 52.59 | 52.82 | 52.54 | 52.54 | 26,160 | -0.04(-0.08%) |
Aug 16, 2011 | 52.34 | 53.61 | 52.27 | 52.58 | 48,617 | +0.23(+0.45%) |
Aug 15, 2011 | 52.44 | 52.44 | 52.28 | 52.35 | 17,057 | -0.07(-0.14%) |
Aug 12, 2011 | 52.18 | 52.43 | 52.18 | 52.42 | 14,174 | +0.23(+0.43%) |
Aug 11, 2011 | 52.52 | 52.55 | 51.55 | 52.19 | 14,824 | -0.36(-0.69%) |
Aug 10, 2011 | 52.53 | 52.66 | 52.34 | 52.56 | 22,356 | +0.22(+0.42%) |
Aug 09, 2011 | 52.02 | 52.95 | 51.75 | 52.34 | 11,947 | +0.34(+0.65%) |
Aug 08, 2011 | 51.78 | 52.08 | 51.78 | 52.00 | 20,694 | +0.35(+0.68%) |
Aug 05, 2011 | 51.73 | 51.80 | 51.54 | 51.65 | 10,821 | -0.25(-0.49%) |
Aug 04, 2011 | 51.62 | 51.91 | 51.55 | 51.91 | 6,320 | +0.37(+0.73%) |
Aug 03, 2011 | 51.57 | 51.62 | 51.50 | 51.53 | 32,094 | -0.06(-0.11%) |
Aug 02, 2011 | 51.36 | 51.59 | 51.35 | 51.59 | 72,526 | +0.31(+0.60%) |
Aug 01, 2011 | 51.13 | 51.36 | 51.13 | 51.28 | 26,215 | +0.15(+0.28%) |
Jul 29, 2011 | 50.95 | 51.14 | 50.95 | 51.14 | 4,206 | +0.30(+0.60%) |
Jul 28, 2011 | 50.81 | 50.83 | 50.77 | 50.83 | 3,228 | +0.12(+0.24%) |
Jul 27, 2011 | 50.75 | 50.80 | 50.71 | 50.71 | 7,111 | -0.10(-0.21%) |
Jul 26, 2011 | 50.72 | 50.82 | 50.71 | 50.82 | 11,715 | +0.13(+0.25%) |
Jul 25, 2011 | 50.65 | 50.77 | 50.65 | 50.69 | 12,205 | -0.03(-0.06%) |
Jul 22, 2011 | 50.72 | 50.75 | 50.72 | 50.72 | 708 | +0.05(+0.10%) |
Jul 21, 2011 | 50.82 | 50.82 | 50.65 | 50.67 | 12,215 | -0.22(-0.43%) |
Jul 20, 2011 | 50.95 | 50.95 | 50.86 | 50.89 | 6,397 | -0.10(-0.19%) |
Jul 19, 2011 | 50.85 | 50.98 | 50.85 | 50.98 | 3,810 | +0.04(+0.08%) |
Jul 18, 2011 | 51.02 | 51.02 | 50.90 | 50.94 | 8,392 | +0.05(+0.09%) |
Jul 15, 2011 | 50.76 | 50.91 | 50.74 | 50.90 | 6,899 | +0.08(+0.15%) |
Jul 14, 2011 | 50.87 | 50.89 | 50.81 | 50.82 | 3,506 | -0.13(-0.25%) |
Jul 13, 2011 | 50.87 | 50.94 | 50.82 | 50.94 | 7,580 | +0.08(+0.16%) |
Jul 12, 2011 | 50.85 | 50.89 | 50.81 | 50.86 | 3,847 | +0.00(+0.00%) |
Jul 11, 2011 | 50.81 | 50.86 | 50.79 | 50.86 | 2,074 | +0.22(+0.44%) |
Jul 08, 2011 | 50.65 | 50.65 | 50.61 | 50.64 | 1,867 | +0.35(+0.71%) |
Jul 07, 2011 | 50.31 | 50.31 | 50.19 | 50.28 | 10,415 | -0.18(-0.35%) |
Jul 06, 2011 | 50.37 | 50.50 | 50.36 | 50.46 | 10,527 | +0.10(+0.19%) |
Jul 05, 2011 | 50.27 | 50.36 | 50.26 | 50.36 | 3,843 | +0.31(+0.63%) |
Jul 01, 2011 | 50.23 | 50.23 | 49.29 | 50.05 | 55,005 | -0.08(-0.16%) |
Jun 30, 2011 | 50.34 | 50.36 | 50.12 | 50.13 | 10,671 | -0.27(-0.53%) |
Jun 29, 2011 | 50.53 | 50.53 | 50.40 | 50.40 | 5,431 | -0.15(-0.30%) |
Jun 28, 2011 | 50.86 | 50.87 | 50.51 | 50.55 | 28,513 | -0.37(-0.73%) |
Jun 27, 2011 | 51.11 | 51.11 | 50.92 | 50.92 | 2,403 | -0.17(-0.33%) |
Jun 24, 2011 | 50.94 | 51.09 | 50.94 | 51.09 | 2,394 | +0.15(+0.30%) |
Jun 23, 2011 | 50.78 | 50.96 | 50.78 | 50.94 | 8,562 | +0.24(+0.48%) |
Jun 22, 2011 | 50.83 | 50.83 | 50.69 | 50.69 | 5,485 | +0.02(+0.05%) |
Jun 21, 2011 | 50.69 | 50.77 | 50.63 | 50.67 | 16,295 | -0.12(-0.24%) |
Jun 20, 2011 | 50.77 | 50.84 | 50.66 | 50.79 | 21,763 | +0.01(+0.01%) |
Jun 17, 2011 | 50.77 | 50.82 | 50.74 | 50.78 | 12,955 | -0.03(-0.06%) |
Jun 16, 2011 | 50.78 | 50.85 | 50.76 | 50.82 | 2,528 | +0.15(+0.30%) |
Jun 15, 2011 | 50.52 | 50.76 | 50.52 | 50.66 | 14,383 | +0.27(+0.53%) |
Jun 14, 2011 | 50.40 | 50.44 | 50.37 | 50.40 | 20,128 | -0.24(-0.48%) |
Jun 13, 2011 | 50.65 | 50.67 | 50.64 | 50.64 | 1,531 | -0.02(-0.03%) |
Jun 10, 2011 | 50.69 | 50.77 | 50.65 | 50.65 | 16,362 | +0.03(+0.06%) |
Jun 09, 2011 | 50.77 | 50.77 | 50.57 | 50.62 | 18,815 | -0.15(-0.30%) |
Jun 08, 2011 | 50.69 | 50.80 | 50.69 | 50.77 | 28,604 | +0.11(+0.22%) |
Jun 07, 2011 | 50.43 | 50.66 | 50.43 | 50.66 | 39,828 | +0.06(+0.11%) |
Jun 06, 2011 | 50.51 | 50.61 | 50.51 | 50.61 | 8,579 | +0.03(+0.06%) |
Jun 03, 2011 | 50.69 | 50.69 | 50.55 | 50.58 | 38,616 | +0.52(+1.04%) |
May 24, 2011 | 50.07 | 50.07 | 50.06 | 50.06 | 5,782 | -0.08(-0.16%) |
May 23, 2011 | 50.21 | 50.21 | 50.12 | 50.14 | 17,369 | +0.12(+0.23%) |
May 20, 2011 | 49.92 | 50.07 | 49.92 | 50.02 | 40,076 | +0.04(+0.07%) |
May 19, 2011 | 49.75 | 49.98 | 49.68 | 49.98 | 12,387 | +0.00(+0.00%) |
May 18, 2011 | 50.11 | 50.11 | 49.98 | 49.98 | 3,468 | -0.11(-0.23%) |
May 17, 2011 | 50.17 | 50.17 | 50.05 | 50.10 | 2,446 | +0.05(+0.10%) |
May 16, 2011 | 50.02 | 50.05 | 49.93 | 50.05 | 26,231 | +0.11(+0.23%) |
May 13, 2011 | 49.96 | 49.99 | 49.85 | 49.94 | 40,464 | +0.07(+0.15%) |
May 12, 2011 | 49.93 | 49.95 | 49.81 | 49.86 | 6,258 | +0.03(+0.06%) |
May 11, 2011 | 49.80 | 49.83 | 49.74 | 49.83 | 3,933 | +0.12(+0.24%) |
May 10, 2011 | 49.82 | 49.86 | 49.71 | 49.71 | 7,639 | -0.18(-0.36%) |
May 09, 2011 | 49.96 | 49.97 | 49.86 | 49.89 | 2,178 | -0.01(-0.01%) |
May 06, 2011 | 49.77 | 49.90 | 49.77 | 49.90 | 5,780 | +0.10(+0.21%) |
May 05, 2011 | 49.79 | 49.88 | 49.72 | 49.79 | 65,550 | +0.16(+0.33%) |
May 04, 2011 | 49.72 | 49.72 | 49.62 | 49.63 | 6,611 | +0.05(+0.11%) |
May 03, 2011 | 49.55 | 49.65 | 49.55 | 49.57 | 11,592 | +0.02(+0.03%) |