Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.58 | 45.17 | 44.49 | 44.97 | 2,952,096 | +0.54(+1.22%) |
Apr 27, 2012 | 44.88 | 45.14 | 44.34 | 44.43 | 3,498,899 | -0.16(-0.35%) |
Apr 26, 2012 | 45.45 | 45.71 | 44.21 | 44.58 | 4,220,237 | -1.26(-2.76%) |
Apr 25, 2012 | 48.12 | 48.20 | 45.16 | 45.85 | 11,936,662 | -3.70(-7.47%) |
Apr 24, 2012 | 49.58 | 49.94 | 49.33 | 49.55 | 1,574,946 | +0.23(+0.46%) |
Apr 23, 2012 | 49.68 | 49.68 | 49.04 | 49.33 | 1,243,288 | -0.75(-1.49%) |
Apr 20, 2012 | 49.27 | 50.24 | 49.04 | 50.07 | 2,001,455 | +0.29(+0.57%) |
Apr 19, 2012 | 50.15 | 50.67 | 49.66 | 49.78 | 1,809,587 | -0.54(-1.08%) |
Apr 18, 2012 | 50.14 | 50.43 | 49.85 | 50.33 | 1,645,228 | +0.56(+1.13%) |
Apr 17, 2012 | 48.92 | 49.88 | 48.87 | 49.76 | 1,649,932 | +0.98(+2.01%) |
Apr 16, 2012 | 48.32 | 48.90 | 48.09 | 48.78 | 1,116,713 | +0.51(+1.06%) |
Apr 13, 2012 | 48.32 | 48.46 | 48.04 | 48.27 | 1,214,285 | -0.30(-0.62%) |
Apr 12, 2012 | 48.37 | 48.83 | 48.14 | 48.57 | 2,182,336 | +0.40(+0.83%) |
Apr 11, 2012 | 48.08 | 48.61 | 47.81 | 48.17 | 1,521,963 | +0.50(+1.04%) |
Apr 10, 2012 | 47.92 | 47.95 | 47.49 | 47.68 | 1,965,327 | -0.50(-1.03%) |
Apr 09, 2012 | 48.54 | 48.55 | 47.80 | 48.17 | 1,361,842 | -0.84(-1.72%) |
Apr 05, 2012 | 48.99 | 49.30 | 48.91 | 49.02 | 939,688 | -0.30(-0.61%) |
Apr 04, 2012 | 49.02 | 49.41 | 48.87 | 49.32 | 1,070,543 | -0.14(-0.29%) |
Apr 03, 2012 | 49.49 | 49.70 | 48.99 | 49.46 | 834,657 | -0.15(-0.30%) |
Apr 02, 2012 | 49.24 | 49.96 | 49.18 | 49.61 | 1,389,085 | +0.32(+0.64%) |
Mar 30, 2012 | 48.93 | 49.67 | 48.76 | 49.30 | 1,802,729 | +0.55(+1.13%) |
Mar 29, 2012 | 48.79 | 48.93 | 48.22 | 48.75 | 2,401,120 | -0.26(-0.54%) |
Mar 28, 2012 | 49.32 | 49.39 | 48.65 | 49.01 | 955,715 | -0.18(-0.37%) |
Mar 27, 2012 | 49.03 | 49.21 | 48.66 | 49.19 | 991,100 | +0.12(+0.25%) |
Mar 26, 2012 | 49.01 | 49.15 | 48.69 | 49.07 | 1,114,712 | +0.58(+1.20%) |
Mar 23, 2012 | 48.69 | 48.75 | 48.08 | 48.49 | 805,384 | -0.06(-0.12%) |
Mar 22, 2012 | 48.45 | 48.66 | 47.89 | 48.55 | 1,275,946 | -0.38(-0.77%) |
Mar 21, 2012 | 48.51 | 48.99 | 48.14 | 48.93 | 1,319,828 | +0.38(+0.78%) |
Mar 20, 2012 | 49.21 | 49.27 | 48.47 | 48.55 | 1,629,897 | -0.84(-1.71%) |
Mar 19, 2012 | 49.42 | 49.69 | 49.25 | 49.39 | 1,081,175 | -0.04(-0.08%) |
Mar 16, 2012 | 49.03 | 49.57 | 48.90 | 49.43 | 2,312,506 | +0.24(+0.49%) |
Mar 15, 2012 | 49.17 | 49.31 | 48.85 | 49.19 | 2,785,266 | +0.00(+0.00%) |
Mar 14, 2012 | 49.97 | 49.97 | 49.08 | 49.19 | 1,453,153 | -0.79(-1.58%) |
Mar 13, 2012 | 49.94 | 50.18 | 49.49 | 49.98 | 1,689,073 | +0.35(+0.70%) |
Mar 12, 2012 | 50.15 | 50.18 | 49.25 | 49.63 | 960,417 | -0.31(-0.62%) |
Mar 09, 2012 | 49.62 | 49.97 | 49.16 | 49.94 | 795,288 | +0.44(+0.90%) |
Mar 08, 2012 | 49.25 | 49.63 | 48.96 | 49.50 | 1,016,608 | +0.53(+1.08%) |
Mar 07, 2012 | 49.02 | 49.10 | 48.57 | 48.97 | 982,426 | +0.12(+0.25%) |
Mar 06, 2012 | 49.12 | 49.15 | 48.69 | 48.85 | 1,368,806 | -0.62(-1.26%) |
Mar 05, 2012 | 49.80 | 49.88 | 49.21 | 49.47 | 1,186,862 | -0.37(-0.75%) |
Mar 02, 2012 | 50.22 | 50.38 | 49.78 | 49.85 | 1,138,673 | -0.47(-0.94%) |
Mar 01, 2012 | 49.93 | 50.74 | 49.85 | 50.32 | 1,676,774 | +0.51(+1.03%) |
Feb 29, 2012 | 50.11 | 50.41 | 49.74 | 49.81 | 1,928,731 | -0.33(-0.66%) |
Feb 28, 2012 | 50.18 | 50.42 | 49.78 | 50.14 | 1,460,081 | +0.01(+0.01%) |
Feb 27, 2012 | 50.08 | 50.54 | 49.83 | 50.13 | 1,748,142 | -0.21(-0.42%) |
Feb 24, 2012 | 50.78 | 50.92 | 50.22 | 50.34 | 1,477,238 | -0.22(-0.43%) |
Feb 23, 2012 | 49.55 | 50.78 | 49.54 | 50.56 | 1,519,784 | +0.94(+1.90%) |
Feb 22, 2012 | 49.58 | 49.93 | 49.40 | 49.61 | 1,638,907 | +0.09(+0.18%) |
Feb 21, 2012 | 49.72 | 49.72 | 49.11 | 49.52 | 1,399,912 | +0.01(+0.02%) |
Feb 17, 2012 | 49.47 | 49.66 | 49.05 | 49.52 | 1,722,024 | -0.07(-0.14%) |
Feb 16, 2012 | 47.82 | 49.63 | 47.79 | 49.58 | 2,150,601 | +1.95(+4.10%) |
Feb 15, 2012 | 49.10 | 49.13 | 47.61 | 47.63 | 2,467,118 | -1.42(-2.89%) |
Feb 14, 2012 | 48.27 | 49.05 | 48.03 | 49.05 | 2,307,176 | +0.55(+1.13%) |
Feb 13, 2012 | 47.76 | 48.51 | 47.70 | 48.50 | 1,379,588 | +0.94(+1.97%) |
Feb 10, 2012 | 47.38 | 47.64 | 47.07 | 47.56 | 1,575,062 | -0.11(-0.23%) |
Feb 09, 2012 | 47.82 | 47.82 | 47.55 | 47.67 | 1,803,885 | +0.03(+0.07%) |
Feb 08, 2012 | 47.93 | 48.09 | 47.51 | 47.64 | 1,533,294 | -0.37(-0.76%) |
Feb 07, 2012 | 47.92 | 48.15 | 47.55 | 48.00 | 1,260,688 | +0.04(+0.09%) |
Feb 06, 2012 | 47.99 | 48.15 | 47.85 | 47.96 | 1,659,288 | -0.28(-0.59%) |
Feb 03, 2012 | 48.52 | 48.69 | 48.15 | 48.25 | 1,828,310 | +0.31(+0.65%) |
Feb 02, 2012 | 48.59 | 49.05 | 47.93 | 47.94 | 3,709,744 | -0.01(-0.02%) |
Feb 01, 2012 | 48.61 | 48.84 | 47.46 | 47.94 | 9,012,552 | -3.62(-7.02%) |
Jan 31, 2012 | 51.11 | 51.64 | 50.48 | 51.56 | 2,380,715 | +0.68(+1.34%) |
Jan 30, 2012 | 51.13 | 51.16 | 50.75 | 50.88 | 1,585,078 | -0.44(-0.86%) |
Jan 27, 2012 | 51.93 | 51.95 | 51.09 | 51.32 | 1,943,825 | -0.71(-1.37%) |
Jan 26, 2012 | 51.33 | 52.35 | 51.16 | 52.03 | 2,135,220 | +1.02(+2.00%) |
Jan 25, 2012 | 50.51 | 51.05 | 50.18 | 51.02 | 1,727,485 | +0.36(+0.71%) |
Jan 24, 2012 | 50.79 | 50.92 | 50.36 | 50.66 | 1,786,829 | -0.31(-0.62%) |
Jan 23, 2012 | 50.60 | 51.10 | 50.03 | 50.97 | 1,706,512 | +0.29(+0.58%) |
Jan 20, 2012 | 51.58 | 51.58 | 50.45 | 50.68 | 1,876,340 | -0.91(-1.76%) |
Jan 19, 2012 | 50.41 | 51.61 | 50.39 | 51.58 | 1,678,838 | +1.18(+2.35%) |
Jan 18, 2012 | 49.80 | 50.43 | 49.64 | 50.40 | 1,246,009 | +0.61(+1.23%) |
Jan 17, 2012 | 50.18 | 50.33 | 49.45 | 49.79 | 1,104,992 | -0.19(-0.39%) |
Jan 13, 2012 | 49.71 | 50.08 | 48.90 | 49.98 | 1,371,412 | +0.29(+0.59%) |
Jan 12, 2012 | 49.94 | 50.21 | 49.65 | 49.69 | 1,392,426 | -0.13(-0.27%) |
Jan 11, 2012 | 50.37 | 50.69 | 49.37 | 49.82 | 2,369,401 | -0.64(-1.26%) |
Jan 10, 2012 | 51.22 | 51.64 | 50.43 | 50.46 | 1,510,409 | -0.16(-0.31%) |
Jan 09, 2012 | 50.96 | 51.05 | 50.38 | 50.62 | 1,044,665 | -0.30(-0.59%) |
Jan 06, 2012 | 50.78 | 51.20 | 50.69 | 50.92 | 966,698 | +0.13(+0.25%) |
Jan 05, 2012 | 50.72 | 50.91 | 49.81 | 50.79 | 2,268,038 | -0.68(-1.32%) |
Jan 04, 2012 | 52.21 | 52.21 | 51.45 | 51.47 | 1,153,576 | -0.79(-1.52%) |
Dec 30, 2011 | 52.49 | 52.81 | 52.24 | 52.27 | 543,559 | -0.22(-0.43%) |
Dec 29, 2011 | 52.33 | 52.53 | 51.97 | 52.49 | 666,714 | +0.40(+0.76%) |
Dec 28, 2011 | 53.04 | 53.12 | 52.00 | 52.09 | 819,884 | -0.88(-1.67%) |
Dec 27, 2011 | 52.36 | 53.19 | 52.15 | 52.98 | 622,391 | +0.53(+1.01%) |
Dec 23, 2011 | 52.20 | 52.51 | 52.07 | 52.45 | 657,018 | +1.15(+2.23%) |
Dec 21, 2011 | 51.25 | 51.42 | 50.63 | 51.30 | 915,844 | +0.19(+0.38%) |
Dec 20, 2011 | 49.75 | 51.17 | 49.65 | 51.10 | 1,214,193 | +2.09(+4.26%) |
Dec 19, 2011 | 50.25 | 50.55 | 48.90 | 49.02 | 831,820 | -0.86(-1.73%) |
Dec 16, 2011 | 50.12 | 51.13 | 49.73 | 49.88 | 1,682,967 | +0.17(+0.35%) |
Dec 15, 2011 | 50.04 | 50.19 | 49.48 | 49.70 | 765,369 | +0.28(+0.57%) |
Dec 14, 2011 | 49.61 | 49.95 | 49.35 | 49.42 | 982,560 | -0.29(-0.58%) |
Dec 13, 2011 | 50.82 | 51.08 | 49.40 | 49.71 | 984,179 | -0.72(-1.42%) |
Dec 12, 2011 | 50.63 | 50.74 | 49.88 | 50.43 | 848,704 | -0.58(-1.14%) |
Dec 09, 2011 | 50.50 | 51.25 | 50.31 | 51.01 | 840,615 | +0.89(+1.77%) |
Dec 08, 2011 | 51.06 | 51.06 | 49.99 | 50.12 | 1,041,624 | -1.16(-2.27%) |
Dec 07, 2011 | 50.82 | 51.59 | 50.54 | 51.28 | 1,216,720 | +0.20(+0.39%) |
Dec 06, 2011 | 52.34 | 52.34 | 50.98 | 51.08 | 1,814,175 | -0.72(-1.38%) |
Dec 05, 2011 | 51.37 | 51.80 | 51.29 | 51.80 | 1,385,054 | +1.13(+2.24%) |
Dec 02, 2011 | 50.65 | 51.34 | 50.55 | 50.67 | 920,235 | +0.25(+0.49%) |
Dec 01, 2011 | 50.89 | 50.98 | 50.38 | 50.42 | 1,104,054 | -0.64(-1.26%) |
Nov 30, 2011 | 50.12 | 51.08 | 50.02 | 51.06 | 2,358,402 | +2.17(+4.44%) |
Nov 29, 2011 | 49.13 | 49.94 | 48.85 | 48.89 | 1,191,869 | -0.20(-0.41%) |
Nov 28, 2011 | 48.63 | 49.59 | 48.63 | 49.09 | 1,207,550 | +1.67(+3.52%) |
Nov 25, 2011 | 47.24 | 47.89 | 47.11 | 47.42 | 804,925 | -0.08(-0.17%) |
Nov 23, 2011 | 47.86 | 48.08 | 47.27 | 47.51 | 1,343,570 | -0.74(-1.53%) |
Nov 22, 2011 | 48.75 | 49.13 | 48.18 | 48.24 | 1,577,543 | -0.70(-1.43%) |
Nov 21, 2011 | 48.76 | 49.23 | 48.25 | 48.94 | 1,616,493 | -0.25(-0.52%) |
Nov 18, 2011 | 48.92 | 49.66 | 48.85 | 49.20 | 1,688,481 | +0.27(+0.55%) |
Nov 17, 2011 | 49.76 | 50.13 | 48.73 | 48.93 | 2,004,436 | -0.95(-1.91%) |
Nov 16, 2011 | 50.61 | 50.91 | 49.82 | 49.88 | 1,102,274 | -1.22(-2.39%) |
Nov 15, 2011 | 50.76 | 51.37 | 50.59 | 51.11 | 706,438 | +0.22(+0.44%) |
Nov 14, 2011 | 51.02 | 51.46 | 50.62 | 50.88 | 571,558 | -0.37(-0.71%) |
Nov 11, 2011 | 51.12 | 51.43 | 50.90 | 51.25 | 1,161,718 | +0.80(+1.58%) |
Nov 10, 2011 | 50.76 | 50.99 | 50.05 | 50.45 | 1,469,528 | +0.40(+0.79%) |
Nov 09, 2011 | 51.37 | 51.46 | 49.70 | 50.05 | 1,880,846 | -2.50(-4.76%) |
Nov 08, 2011 | 51.62 | 52.60 | 51.36 | 52.56 | 1,222,767 | +1.24(+2.43%) |
Nov 07, 2011 | 50.99 | 51.48 | 50.36 | 51.31 | 1,679,205 | +0.10(+0.19%) |
Nov 04, 2011 | 51.03 | 51.36 | 50.17 | 51.22 | 1,498,635 | -0.17(-0.33%) |
Nov 03, 2011 | 50.99 | 51.52 | 50.43 | 51.39 | 1,608,988 | +0.58(+1.14%) |
Nov 02, 2011 | 50.59 | 51.39 | 50.03 | 50.81 | 1,500,065 | +0.89(+1.78%) |
Nov 01, 2011 | 50.84 | 51.23 | 49.67 | 49.92 | 2,015,846 | -1.83(-3.53%) |
Oct 31, 2011 | 52.02 | 52.45 | 51.72 | 51.75 | 1,662,470 | -0.72(-1.38%) |
Oct 28, 2011 | 52.13 | 53.14 | 52.13 | 52.47 | 1,809,500 | +0.10(+0.20%) |
Oct 27, 2011 | 52.17 | 52.78 | 51.83 | 52.37 | 2,657,135 | +1.13(+2.20%) |
Oct 26, 2011 | 51.95 | 53.27 | 49.94 | 51.24 | 6,019,685 | -4.57(-8.19%) |
Oct 25, 2011 | 56.45 | 56.62 | 55.68 | 55.81 | 1,845,689 | -1.10(-1.93%) |
Oct 24, 2011 | 56.05 | 57.21 | 55.97 | 56.90 | 1,427,936 | +1.01(+1.80%) |
Oct 21, 2011 | 55.40 | 55.90 | 55.15 | 55.90 | 1,224,736 | +1.01(+1.85%) |
Oct 20, 2011 | 54.77 | 55.11 | 53.77 | 54.88 | 1,361,573 | +0.15(+0.27%) |
Oct 19, 2011 | 55.00 | 55.47 | 54.41 | 54.73 | 1,414,011 | -0.38(-0.69%) |
Oct 18, 2011 | 53.89 | 55.58 | 53.48 | 55.12 | 936,175 | +1.22(+2.27%) |
Oct 17, 2011 | 54.50 | 54.72 | 53.62 | 53.89 | 868,120 | -0.89(-1.62%) |
Oct 14, 2011 | 54.32 | 54.87 | 53.77 | 54.78 | 883,891 | +1.14(+2.13%) |
Oct 13, 2011 | 53.82 | 54.01 | 53.29 | 53.64 | 1,122,905 | -0.34(-0.64%) |
Oct 12, 2011 | 53.90 | 54.67 | 53.88 | 53.98 | 1,862,161 | -0.69(-1.25%) |
Oct 11, 2011 | 54.18 | 54.96 | 54.18 | 54.67 | 908,984 | +0.20(+0.37%) |
Oct 10, 2011 | 53.66 | 54.47 | 53.59 | 54.47 | 1,102,714 | +1.65(+3.12%) |
Oct 07, 2011 | 53.37 | 53.54 | 52.48 | 52.82 | 1,681,352 | -0.49(-0.92%) |
Oct 06, 2011 | 53.17 | 53.77 | 52.31 | 53.31 | 1,506,152 | +0.70(+1.33%) |
Oct 05, 2011 | 50.84 | 52.89 | 50.52 | 52.61 | 1,919,467 | +2.01(+3.98%) |
Oct 04, 2011 | 48.90 | 50.66 | 48.37 | 50.60 | 1,943,354 | +1.21(+2.44%) |
Oct 03, 2011 | 50.54 | 51.84 | 49.32 | 49.39 | 2,293,118 | -1.64(-3.21%) |
Sep 30, 2011 | 50.51 | 51.32 | 49.87 | 51.03 | 2,935,157 | +0.07(+0.15%) |
Sep 29, 2011 | 51.25 | 51.78 | 49.87 | 50.96 | 1,076,976 | +0.63(+1.24%) |
Sep 28, 2011 | 51.37 | 51.88 | 50.32 | 50.33 | 928,431 | -1.14(-2.22%) |
Sep 27, 2011 | 51.78 | 52.34 | 51.12 | 51.47 | 1,376,131 | +0.68(+1.34%) |
Sep 26, 2011 | 49.44 | 50.84 | 49.19 | 50.79 | 1,517,658 | +1.59(+3.23%) |
Sep 23, 2011 | 48.21 | 49.39 | 47.99 | 49.20 | 1,752,351 | +0.62(+1.27%) |
Sep 22, 2011 | 48.52 | 49.24 | 47.93 | 48.59 | 2,581,394 | -0.95(-1.91%) |
Sep 21, 2011 | 51.54 | 51.54 | 49.53 | 49.53 | 1,500,198 | -2.00(-3.88%) |
Sep 20, 2011 | 52.48 | 52.58 | 51.49 | 51.53 | 1,521,256 | -0.67(-1.29%) |
Sep 19, 2011 | 51.82 | 52.48 | 51.34 | 52.20 | 1,170,618 | -0.21(-0.40%) |
Sep 16, 2011 | 52.41 | 52.70 | 51.64 | 52.41 | 2,317,904 | +0.25(+0.49%) |
Sep 15, 2011 | 52.21 | 52.31 | 51.42 | 52.16 | 1,443,825 | +0.66(+1.29%) |
Sep 14, 2011 | 50.93 | 52.17 | 49.84 | 51.49 | 1,735,562 | +0.86(+1.71%) |
Sep 13, 2011 | 49.90 | 51.02 | 49.79 | 50.63 | 1,630,898 | +0.88(+1.77%) |
Sep 12, 2011 | 48.83 | 49.85 | 48.40 | 49.75 | 1,797,724 | +0.15(+0.30%) |
Sep 09, 2011 | 49.52 | 50.07 | 49.15 | 49.60 | 1,929,273 | -0.40(-0.80%) |
Sep 08, 2011 | 50.33 | 50.90 | 49.86 | 50.00 | 1,528,829 | -0.68(-1.34%) |
Sep 07, 2011 | 49.39 | 50.69 | 49.32 | 50.68 | 1,288,258 | +1.94(+3.98%) |
Sep 06, 2011 | 48.63 | 48.85 | 48.03 | 48.74 | 2,795,327 | -1.18(-2.37%) |
Sep 02, 2011 | 50.76 | 50.94 | 49.57 | 49.93 | 1,686,581 | -1.76(-3.40%) |
Sep 01, 2011 | 52.57 | 53.19 | 51.55 | 51.69 | 1,645,952 | -0.86(-1.63%) |
Aug 31, 2011 | 53.36 | 53.80 | 52.12 | 52.54 | 1,350,603 | -0.37(-0.69%) |
Aug 30, 2011 | 52.19 | 53.30 | 52.09 | 52.91 | 1,810,216 | +0.60(+1.15%) |
Aug 29, 2011 | 51.13 | 52.33 | 51.06 | 52.31 | 1,739,965 | +1.84(+3.65%) |
Aug 26, 2011 | 49.06 | 50.56 | 47.94 | 50.47 | 1,874,426 | +1.25(+2.53%) |
Aug 25, 2011 | 50.27 | 50.63 | 49.04 | 49.22 | 1,823,800 | -0.86(-1.72%) |
Aug 24, 2011 | 49.21 | 50.17 | 49.04 | 50.08 | 1,312,131 | +0.71(+1.44%) |
Aug 23, 2011 | 47.96 | 49.52 | 47.58 | 49.37 | 1,665,413 | +1.47(+3.07%) |
Aug 22, 2011 | 48.24 | 48.60 | 47.53 | 47.90 | 1,377,215 | +0.64(+1.35%) |
Aug 19, 2011 | 47.05 | 48.11 | 46.86 | 47.26 | 2,272,756 | -0.42(-0.89%) |
Aug 18, 2011 | 48.66 | 49.03 | 47.20 | 47.68 | 2,548,751 | -2.20(-4.40%) |
Aug 17, 2011 | 50.18 | 50.51 | 49.34 | 49.88 | 1,416,160 | -0.21(-0.41%) |
Aug 16, 2011 | 50.42 | 50.62 | 49.54 | 50.09 | 1,621,081 | -0.75(-1.47%) |
Aug 15, 2011 | 50.85 | 51.08 | 50.02 | 50.84 | 1,365,125 | +0.07(+0.13%) |
Aug 12, 2011 | 49.31 | 51.13 | 49.08 | 50.77 | 2,904,383 | +1.72(+3.51%) |
Aug 11, 2011 | 46.96 | 49.83 | 46.90 | 49.05 | 2,397,111 | +2.32(+4.97%) |
Aug 10, 2011 | 47.64 | 48.28 | 46.25 | 46.73 | 5,577,340 | -1.52(-3.15%) |
Aug 09, 2011 | 48.29 | 50.27 | 46.87 | 48.25 | 9,008,596 | +0.55(+1.15%) |
Aug 08, 2011 | 50.59 | 50.62 | 47.62 | 47.70 | 3,685,596 | -2.87(-5.68%) |
Aug 05, 2011 | 51.31 | 51.60 | 49.39 | 50.57 | 3,074,672 | -0.16(-0.31%) |
Aug 04, 2011 | 52.32 | 52.74 | 50.71 | 50.73 | 2,212,013 | -2.35(-4.43%) |
Aug 03, 2011 | 52.45 | 53.55 | 52.12 | 53.08 | 1,968,432 | +0.82(+1.56%) |
Aug 02, 2011 | 52.90 | 53.25 | 52.07 | 52.26 | 2,253,924 | -0.95(-1.79%) |
Aug 01, 2011 | 54.32 | 54.32 | 52.68 | 53.21 | 1,477,656 | -0.46(-0.86%) |
Jul 29, 2011 | 53.61 | 54.39 | 53.09 | 53.67 | 1,669,914 | -0.29(-0.54%) |
Jul 28, 2011 | 54.64 | 55.15 | 53.82 | 53.97 | 3,088,537 | -0.87(-1.59%) |
Jul 27, 2011 | 57.02 | 57.15 | 54.40 | 54.84 | 5,276,104 | -4.73(-7.94%) |
Jul 26, 2011 | 60.07 | 60.07 | 59.28 | 59.57 | 1,576,417 | -0.71(-1.18%) |
Jul 25, 2011 | 59.43 | 60.47 | 59.20 | 60.28 | 1,353,792 | +0.58(+0.97%) |
Jul 22, 2011 | 59.43 | 60.10 | 59.14 | 59.70 | 1,172,463 | +0.47(+0.80%) |
Jul 21, 2011 | 58.65 | 59.63 | 58.65 | 59.23 | 1,063,558 | +0.82(+1.40%) |
Jul 20, 2011 | 58.65 | 58.77 | 58.09 | 58.41 | 807,786 | -0.45(-0.77%) |
Jul 19, 2011 | 58.37 | 58.97 | 58.30 | 58.86 | 807,247 | +0.91(+1.58%) |
Jul 18, 2011 | 58.13 | 58.22 | 57.64 | 57.95 | 1,167,204 | -0.36(-0.62%) |
Jul 15, 2011 | 58.68 | 58.76 | 57.73 | 58.31 | 1,343,930 | -0.27(-0.46%) |
Jul 14, 2011 | 59.10 | 59.40 | 58.26 | 58.58 | 932,864 | -0.50(-0.85%) |
Jul 13, 2011 | 59.37 | 59.75 | 58.91 | 59.08 | 844,413 | +0.07(+0.11%) |
Jul 12, 2011 | 59.73 | 59.84 | 58.96 | 59.02 | 1,065,586 | -0.70(-1.17%) |
Jul 11, 2011 | 59.76 | 60.07 | 59.27 | 59.72 | 1,265,266 | -0.76(-1.26%) |
Jul 08, 2011 | 60.18 | 60.74 | 60.13 | 60.48 | 1,114,370 | -0.46(-0.76%) |
Jul 07, 2011 | 60.62 | 61.32 | 60.38 | 60.94 | 1,137,892 | +0.70(+1.16%) |
Jul 06, 2011 | 59.75 | 60.46 | 59.66 | 60.24 | 1,164,651 | +0.51(+0.86%) |
Jul 05, 2011 | 59.98 | 60.08 | 59.46 | 59.73 | 1,122,161 | -0.11(-0.19%) |
Jul 01, 2011 | 58.71 | 60.12 | 58.52 | 59.84 | 1,318,299 | +1.32(+2.26%) |
Jun 30, 2011 | 58.04 | 59.15 | 57.90 | 58.52 | 1,086,552 | +0.56(+0.96%) |
Jun 29, 2011 | 58.10 | 58.33 | 57.73 | 57.96 | 884,343 | +0.08(+0.14%) |
Jun 28, 2011 | 57.18 | 58.06 | 57.03 | 57.88 | 703,335 | +0.76(+1.34%) |
Jun 27, 2011 | 56.59 | 57.15 | 56.30 | 57.12 | 1,069,358 | +0.64(+1.13%) |
Jun 24, 2011 | 57.40 | 57.68 | 56.45 | 56.48 | 1,332,756 | -0.98(-1.71%) |
Jun 23, 2011 | 56.95 | 57.59 | 56.54 | 57.46 | 1,305,450 | -0.14(-0.24%) |
Jun 22, 2011 | 57.75 | 58.18 | 57.53 | 57.60 | 911,813 | -0.27(-0.46%) |
Jun 21, 2011 | 57.65 | 58.05 | 57.34 | 57.87 | 824,384 | +0.49(+0.85%) |
Jun 20, 2011 | 57.50 | 57.77 | 56.90 | 57.38 | 733,052 | +0.31(+0.55%) |
Jun 17, 2011 | 57.35 | 57.50 | 56.87 | 57.07 | 2,104,712 | +0.48(+0.85%) |
Jun 16, 2011 | 56.74 | 57.15 | 56.46 | 56.58 | 1,330,256 | -0.16(-0.27%) |
Jun 15, 2011 | 56.87 | 57.15 | 56.52 | 56.74 | 1,281,916 | -0.70(-1.21%) |
Jun 14, 2011 | 56.95 | 57.56 | 56.78 | 57.44 | 1,203,321 | +0.94(+1.67%) |
Jun 13, 2011 | 56.25 | 56.70 | 56.17 | 56.49 | 1,037,077 | +0.21(+0.37%) |
Jun 10, 2011 | 56.64 | 56.69 | 56.23 | 56.29 | 862,087 | -0.44(-0.77%) |
Jun 09, 2011 | 56.68 | 56.95 | 56.46 | 56.72 | 812,123 | +0.09(+0.16%) |
Jun 08, 2011 | 57.02 | 57.14 | 56.44 | 56.64 | 713,385 | -0.39(-0.69%) |
Jun 07, 2011 | 57.26 | 57.51 | 56.95 | 57.03 | 885,017 | -0.10(-0.18%) |
Jun 06, 2011 | 57.62 | 57.74 | 57.08 | 57.13 | 869,696 | -0.59(-1.02%) |
Jun 03, 2011 | 58.04 | 58.08 | 57.41 | 57.72 | 1,007,716 | -1.13(-1.92%) |
May 24, 2011 | 59.21 | 59.30 | 58.59 | 58.85 | 1,188,368 | -0.30(-0.51%) |
May 23, 2011 | 58.84 | 59.28 | 58.50 | 59.15 | 1,085,168 | -0.44(-0.73%) |
May 20, 2011 | 59.71 | 59.90 | 59.34 | 59.59 | 1,045,521 | -0.17(-0.28%) |
May 19, 2011 | 59.53 | 60.06 | 59.25 | 59.76 | 1,207,444 | +0.41(+0.70%) |
May 18, 2011 | 58.64 | 59.51 | 58.13 | 59.34 | 1,106,976 | +0.75(+1.29%) |
May 17, 2011 | 58.78 | 58.89 | 58.18 | 58.59 | 1,384,627 | -0.43(-0.73%) |
May 16, 2011 | 59.39 | 59.39 | 58.43 | 59.02 | 1,295,678 | +0.02(+0.04%) |
May 13, 2011 | 59.80 | 59.86 | 58.75 | 59.00 | 1,091,992 | -0.67(-1.13%) |
May 12, 2011 | 59.33 | 59.77 | 58.81 | 59.67 | 1,191,266 | +0.18(+0.31%) |
May 11, 2011 | 59.80 | 59.93 | 59.28 | 59.48 | 1,356,422 | -0.38(-0.64%) |
May 10, 2011 | 59.60 | 60.00 | 59.39 | 59.87 | 1,019,492 | +0.47(+0.80%) |
May 09, 2011 | 58.76 | 59.48 | 58.62 | 59.39 | 1,259,496 | +0.58(+0.98%) |
May 06, 2011 | 59.30 | 59.43 | 58.74 | 58.82 | 1,105,218 | +0.20(+0.34%) |
May 05, 2011 | 58.11 | 59.24 | 57.89 | 58.62 | 1,476,257 | +0.30(+0.52%) |
May 04, 2011 | 58.57 | 58.97 | 58.14 | 58.31 | 1,557,727 | -0.40(-0.68%) |
May 03, 2011 | 59.31 | 59.61 | 58.47 | 58.71 | 1,407,975 | -0.56(-0.95%) |