Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 73.07 | 73.96 | 72.01 | 72.45 | 442,295 | -1.04(-1.42%) |
Apr 27, 2012 | 73.60 | 76.24 | 70.24 | 73.49 | 860,416 | -0.54(-0.73%) |
Apr 26, 2012 | 73.79 | 74.79 | 73.24 | 74.03 | 302,766 | +0.32(+0.43%) |
Apr 25, 2012 | 71.76 | 73.80 | 71.47 | 73.71 | 337,791 | +2.90(+4.10%) |
Apr 24, 2012 | 71.97 | 72.12 | 70.39 | 70.81 | 413,295 | -1.29(-1.79%) |
Apr 23, 2012 | 74.43 | 74.43 | 71.83 | 72.10 | 662,827 | -3.49(-4.62%) |
Apr 20, 2012 | 76.70 | 76.70 | 74.99 | 75.59 | 304,640 | +0.74(+0.99%) |
Apr 19, 2012 | 74.85 | 75.29 | 74.11 | 74.85 | 373,493 | -0.12(-0.16%) |
Apr 18, 2012 | 71.38 | 75.30 | 71.17 | 74.97 | 522,496 | +3.46(+4.84%) |
Apr 17, 2012 | 70.60 | 72.50 | 70.60 | 71.51 | 425,907 | +1.48(+2.11%) |
Apr 16, 2012 | 71.40 | 71.55 | 69.62 | 70.03 | 355,422 | -1.25(-1.75%) |
Apr 13, 2012 | 71.39 | 71.70 | 71.10 | 71.28 | 293,730 | -0.33(-0.46%) |
Apr 12, 2012 | 71.46 | 71.91 | 71.39 | 71.61 | 211,343 | +0.42(+0.59%) |
Apr 11, 2012 | 71.14 | 71.92 | 70.40 | 71.19 | 255,803 | +0.83(+1.18%) |
Apr 10, 2012 | 70.69 | 71.70 | 70.28 | 70.36 | 488,743 | -0.78(-1.10%) |
Apr 09, 2012 | 70.84 | 71.72 | 70.02 | 71.14 | 345,626 | -0.85(-1.18%) |
Apr 05, 2012 | 72.37 | 72.70 | 70.06 | 71.99 | 647,995 | -0.70(-0.96%) |
Apr 04, 2012 | 74.23 | 74.63 | 72.03 | 72.69 | 509,988 | -2.80(-3.71%) |
Apr 03, 2012 | 76.24 | 76.81 | 75.05 | 75.49 | 278,701 | -0.66(-0.87%) |
Apr 02, 2012 | 74.04 | 76.18 | 73.20 | 76.15 | 322,432 | +2.03(+2.74%) |
Mar 30, 2012 | 74.50 | 75.07 | 73.76 | 74.12 | 301,352 | +0.40(+0.54%) |
Mar 29, 2012 | 74.21 | 74.63 | 73.60 | 73.72 | 316,334 | -0.99(-1.33%) |
Mar 28, 2012 | 74.98 | 75.11 | 74.00 | 74.71 | 277,470 | -0.01(-0.01%) |
Mar 27, 2012 | 76.50 | 76.61 | 74.63 | 74.72 | 432,444 | -2.05(-2.67%) |
Mar 26, 2012 | 76.97 | 78.24 | 74.92 | 76.77 | 413,242 | +1.07(+1.41%) |
Mar 23, 2012 | 75.01 | 75.90 | 74.57 | 75.70 | 368,276 | +0.58(+0.77%) |
Mar 22, 2012 | 74.01 | 75.30 | 73.62 | 75.12 | 401,006 | +0.59(+0.79%) |
Mar 21, 2012 | 74.87 | 75.47 | 73.17 | 74.53 | 540,031 | +0.05(+0.07%) |
Mar 20, 2012 | 74.46 | 74.92 | 73.59 | 74.48 | 421,588 | -0.21(-0.28%) |
Mar 19, 2012 | 75.19 | 75.82 | 74.24 | 74.69 | 487,172 | -0.32(-0.43%) |
Mar 16, 2012 | 75.91 | 75.97 | 74.84 | 75.01 | 646,216 | -0.47(-0.62%) |
Mar 15, 2012 | 74.44 | 76.65 | 74.01 | 75.48 | 687,554 | -0.17(-0.22%) |
Mar 14, 2012 | 77.85 | 78.08 | 74.39 | 75.65 | 923,099 | -2.18(-2.80%) |
Mar 13, 2012 | 76.29 | 78.04 | 75.61 | 77.83 | 481,380 | +1.97(+2.60%) |
Mar 12, 2012 | 75.80 | 76.31 | 75.53 | 75.86 | 307,517 | -0.14(-0.18%) |
Mar 09, 2012 | 74.83 | 77.20 | 74.74 | 76.00 | 530,625 | +1.10(+1.47%) |
Mar 08, 2012 | 72.75 | 75.41 | 72.40 | 74.90 | 678,383 | +2.65(+3.67%) |
Mar 07, 2012 | 70.77 | 72.52 | 70.30 | 72.25 | 410,446 | +1.61(+2.28%) |
Mar 06, 2012 | 70.81 | 71.29 | 70.51 | 70.64 | 672,491 | -1.15(-1.60%) |
Mar 05, 2012 | 70.96 | 72.02 | 70.53 | 71.79 | 443,661 | +0.97(+1.37%) |
Mar 02, 2012 | 71.10 | 71.41 | 70.53 | 70.82 | 424,173 | -0.04(-0.06%) |
Mar 01, 2012 | 71.05 | 71.43 | 69.20 | 70.86 | 326,866 | +0.19(+0.27%) |
Feb 29, 2012 | 71.55 | 72.30 | 69.64 | 70.67 | 579,754 | -1.01(-1.41%) |
Feb 28, 2012 | 69.80 | 71.96 | 69.80 | 71.68 | 463,291 | +0.58(+0.82%) |
Feb 27, 2012 | 69.75 | 71.53 | 69.02 | 71.10 | 443,018 | +1.10(+1.57%) |
Feb 24, 2012 | 69.00 | 70.10 | 68.74 | 70.00 | 420,149 | +0.80(+1.16%) |
Feb 23, 2012 | 67.78 | 69.68 | 67.67 | 69.20 | 675,119 | +1.43(+2.11%) |
Feb 22, 2012 | 66.20 | 67.79 | 66.00 | 67.77 | 403,416 | +1.39(+2.09%) |
Feb 21, 2012 | 65.87 | 67.50 | 65.39 | 66.38 | 828,976 | +0.94(+1.44%) |
Feb 17, 2012 | 66.36 | 66.68 | 65.03 | 65.44 | 1,153,748 | -0.59(-0.89%) |
Feb 16, 2012 | 59.45 | 66.46 | 58.38 | 66.03 | 1,285,536 | +2.02(+3.16%) |
Feb 15, 2012 | 64.63 | 64.92 | 63.45 | 64.01 | 452,575 | -0.08(-0.12%) |
Feb 14, 2012 | 63.92 | 64.89 | 63.31 | 64.09 | 545,944 | -1.40(-2.14%) |
Feb 13, 2012 | 64.53 | 66.04 | 63.90 | 65.49 | 257,667 | +1.70(+2.66%) |
Feb 10, 2012 | 63.94 | 64.46 | 63.05 | 63.79 | 331,907 | -1.03(-1.59%) |
Feb 09, 2012 | 65.80 | 65.90 | 64.15 | 64.82 | 392,275 | -0.98(-1.48%) |
Feb 08, 2012 | 62.82 | 66.92 | 62.64 | 65.80 | 862,968 | +3.34(+5.36%) |
Feb 07, 2012 | 62.42 | 62.91 | 61.65 | 62.45 | 276,844 | +0.13(+0.21%) |
Feb 06, 2012 | 62.02 | 63.37 | 61.44 | 62.32 | 344,658 | +0.23(+0.37%) |
Feb 03, 2012 | 60.18 | 62.15 | 60.18 | 62.09 | 526,027 | +2.17(+3.62%) |
Feb 02, 2012 | 60.00 | 60.00 | 59.43 | 59.92 | 317,156 | +0.24(+0.40%) |
Feb 01, 2012 | 58.55 | 59.73 | 57.59 | 59.68 | 438,098 | +1.50(+2.58%) |
Jan 31, 2012 | 59.05 | 59.44 | 57.65 | 58.18 | 426,263 | -0.71(-1.21%) |
Jan 30, 2012 | 58.20 | 59.66 | 57.40 | 58.89 | 498,252 | +0.37(+0.63%) |
Jan 27, 2012 | 58.37 | 58.75 | 57.16 | 58.52 | 212,887 | -0.23(-0.39%) |
Jan 26, 2012 | 57.25 | 58.78 | 56.31 | 58.75 | 618,940 | +1.45(+2.53%) |
Jan 25, 2012 | 56.72 | 57.87 | 55.84 | 57.30 | 386,610 | +0.80(+1.42%) |
Jan 24, 2012 | 56.01 | 57.94 | 55.47 | 56.50 | 332,548 | +0.43(+0.77%) |
Jan 23, 2012 | 57.15 | 57.93 | 55.10 | 56.07 | 553,607 | -0.94(-1.65%) |
Jan 20, 2012 | 57.65 | 58.50 | 56.74 | 57.01 | 571,309 | -0.70(-1.21%) |
Jan 19, 2012 | 57.82 | 58.47 | 57.22 | 57.71 | 684,498 | +0.00(+0.00%) |
Jan 18, 2012 | 54.26 | 57.73 | 53.54 | 57.71 | 751,145 | +3.58(+6.61%) |
Jan 17, 2012 | 54.85 | 54.94 | 54.00 | 54.13 | 424,338 | +0.01(+0.02%) |
Jan 13, 2012 | 55.26 | 55.86 | 54.01 | 54.12 | 533,445 | -1.84(-3.29%) |
Jan 12, 2012 | 55.50 | 56.14 | 54.86 | 55.96 | 794,867 | +0.86(+1.56%) |
Jan 11, 2012 | 54.06 | 55.48 | 53.21 | 55.10 | 416,156 | +1.02(+1.89%) |
Jan 10, 2012 | 54.56 | 55.09 | 53.77 | 54.08 | 360,921 | -0.09(-0.17%) |
Jan 09, 2012 | 53.05 | 54.32 | 52.70 | 54.17 | 407,430 | +0.97(+1.82%) |
Jan 06, 2012 | 52.92 | 54.15 | 52.70 | 53.20 | 692,763 | +0.42(+0.80%) |
Jan 05, 2012 | 50.18 | 52.99 | 49.96 | 52.78 | 649,434 | +2.27(+4.49%) |
Jan 04, 2012 | 49.64 | 50.64 | 49.25 | 50.51 | 487,252 | +1.39(+2.83%) |
Dec 30, 2011 | 50.08 | 50.34 | 49.03 | 49.12 | 455,476 | -1.01(-2.01%) |
Dec 29, 2011 | 49.16 | 50.35 | 48.68 | 50.13 | 520,048 | +0.70(+1.42%) |
Dec 28, 2011 | 48.97 | 49.64 | 48.61 | 49.43 | 468,445 | +0.18(+0.37%) |
Dec 27, 2011 | 48.99 | 49.27 | 47.51 | 49.25 | 486,385 | -0.12(-0.24%) |
Dec 23, 2011 | 49.31 | 49.87 | 48.63 | 49.37 | 523,655 | +0.07(+0.14%) |
Dec 21, 2011 | 49.04 | 50.00 | 48.08 | 49.30 | 507,823 | -0.22(-0.44%) |
Dec 20, 2011 | 48.67 | 49.89 | 48.49 | 49.52 | 644,831 | +1.50(+3.12%) |
Dec 19, 2011 | 49.60 | 50.00 | 46.50 | 48.02 | 1,482,089 | -1.35(-2.73%) |
Dec 16, 2011 | 50.29 | 51.44 | 48.68 | 49.37 | 1,904,833 | +0.33(+0.67%) |
Dec 15, 2011 | 58.71 | 58.99 | 40.79 | 49.04 | 10,424,959 | -8.99(-15.49%) |
Dec 14, 2011 | 59.72 | 60.08 | 57.75 | 58.03 | 552,954 | -1.86(-3.11%) |
Dec 13, 2011 | 60.48 | 62.58 | 59.43 | 59.89 | 725,564 | -0.04(-0.07%) |
Dec 12, 2011 | 60.40 | 60.40 | 58.63 | 59.93 | 485,250 | -1.34(-2.19%) |
Dec 09, 2011 | 58.88 | 61.77 | 58.68 | 61.27 | 358,846 | +2.78(+4.75%) |
Dec 08, 2011 | 60.11 | 60.41 | 58.43 | 58.49 | 304,134 | -2.10(-3.47%) |
Dec 07, 2011 | 60.54 | 61.08 | 59.25 | 60.59 | 208,516 | -0.41(-0.67%) |
Dec 06, 2011 | 60.96 | 61.84 | 59.82 | 61.00 | 324,030 | +0.05(+0.08%) |
Dec 05, 2011 | 60.52 | 62.15 | 60.17 | 60.95 | 383,008 | +1.53(+2.57%) |
Dec 02, 2011 | 60.53 | 61.33 | 59.22 | 59.42 | 359,407 | -0.47(-0.78%) |
Dec 01, 2011 | 59.24 | 60.69 | 59.07 | 59.89 | 386,744 | +0.49(+0.82%) |
Nov 30, 2011 | 57.39 | 60.10 | 57.34 | 59.40 | 661,084 | +3.26(+5.81%) |
Nov 29, 2011 | 56.30 | 56.44 | 55.28 | 56.14 | 422,625 | -0.06(-0.11%) |
Nov 28, 2011 | 54.57 | 56.22 | 54.10 | 56.20 | 458,691 | +3.20(+6.04%) |
Nov 25, 2011 | 53.15 | 53.64 | 52.84 | 53.00 | 190,726 | -0.37(-0.69%) |
Nov 23, 2011 | 53.46 | 54.12 | 52.18 | 53.37 | 413,594 | -0.63(-1.17%) |
Nov 22, 2011 | 53.18 | 54.39 | 52.68 | 54.00 | 414,114 | +0.69(+1.29%) |
Nov 21, 2011 | 51.91 | 53.88 | 50.99 | 53.31 | 624,593 | +0.70(+1.33%) |
Nov 18, 2011 | 54.32 | 54.49 | 52.33 | 52.61 | 434,574 | -1.65(-3.04%) |
Nov 17, 2011 | 55.11 | 55.95 | 53.87 | 54.26 | 399,466 | -1.00(-1.81%) |
Nov 16, 2011 | 55.97 | 57.04 | 55.17 | 55.26 | 365,391 | -1.44(-2.54%) |
Nov 15, 2011 | 55.78 | 56.97 | 55.01 | 56.70 | 402,186 | +0.46(+0.82%) |
Nov 14, 2011 | 54.88 | 57.11 | 54.88 | 56.24 | 451,757 | +0.88(+1.59%) |
Nov 11, 2011 | 55.19 | 55.66 | 54.28 | 55.36 | 355,845 | +1.03(+1.90%) |
Nov 10, 2011 | 54.04 | 55.06 | 52.88 | 54.33 | 614,371 | +1.23(+2.32%) |
Nov 09, 2011 | 54.87 | 55.79 | 52.94 | 53.10 | 390,252 | -3.10(-5.52%) |
Nov 08, 2011 | 55.59 | 56.43 | 54.01 | 56.20 | 455,713 | +1.05(+1.90%) |
Nov 07, 2011 | 57.51 | 57.51 | 54.35 | 55.15 | 573,117 | -2.75(-4.75%) |
Nov 04, 2011 | 56.12 | 59.40 | 55.20 | 57.90 | 941,051 | +1.65(+2.93%) |
Nov 03, 2011 | 53.47 | 56.56 | 52.39 | 56.25 | 936,719 | +2.74(+5.12%) |
Nov 02, 2011 | 53.51 | 54.94 | 52.79 | 53.51 | 643,538 | +0.62(+1.17%) |
Nov 01, 2011 | 50.65 | 53.59 | 50.27 | 52.89 | 971,796 | -0.02(-0.04%) |
Oct 31, 2011 | 53.06 | 53.72 | 52.17 | 52.91 | 793,066 | -0.52(-0.97%) |
Oct 28, 2011 | 54.26 | 55.12 | 52.53 | 53.43 | 1,285,456 | -0.99(-1.82%) |
Oct 27, 2011 | 56.69 | 57.42 | 52.22 | 54.42 | 1,728,483 | -0.58(-1.05%) |
Oct 26, 2011 | 57.60 | 58.18 | 54.82 | 55.00 | 1,030,958 | -1.72(-3.03%) |
Oct 25, 2011 | 60.12 | 60.55 | 56.50 | 56.72 | 639,703 | -3.33(-5.55%) |
Oct 24, 2011 | 58.21 | 60.50 | 57.16 | 60.05 | 846,721 | +1.35(+2.30%) |
Oct 21, 2011 | 64.91 | 66.99 | 57.38 | 58.70 | 2,037,263 | -4.37(-6.93%) |
Oct 20, 2011 | 61.01 | 63.30 | 60.06 | 63.07 | 769,318 | +1.89(+3.09%) |
Oct 19, 2011 | 62.26 | 64.22 | 60.98 | 61.18 | 603,378 | -1.37(-2.19%) |
Oct 18, 2011 | 62.00 | 63.36 | 61.01 | 62.55 | 670,253 | +0.86(+1.39%) |
Oct 17, 2011 | 63.30 | 63.56 | 61.15 | 61.69 | 478,577 | -1.66(-2.62%) |
Oct 14, 2011 | 62.58 | 63.52 | 61.50 | 63.35 | 669,335 | +2.32(+3.80%) |
Oct 13, 2011 | 60.30 | 61.41 | 60.17 | 61.03 | 348,012 | +0.22(+0.36%) |
Oct 12, 2011 | 62.65 | 63.63 | 60.57 | 60.81 | 608,278 | -1.23(-1.98%) |
Oct 11, 2011 | 59.17 | 62.90 | 58.85 | 62.04 | 871,464 | +2.38(+3.99%) |
Oct 10, 2011 | 58.09 | 59.88 | 57.57 | 59.66 | 543,711 | +2.79(+4.91%) |
Oct 07, 2011 | 59.73 | 59.98 | 55.96 | 56.87 | 632,852 | -2.82(-4.72%) |
Oct 06, 2011 | 59.88 | 60.54 | 57.93 | 59.69 | 519,137 | +1.30(+2.23%) |
Oct 05, 2011 | 58.53 | 59.22 | 57.13 | 58.39 | 473,408 | +0.13(+0.22%) |
Oct 04, 2011 | 55.50 | 58.40 | 54.17 | 58.26 | 662,142 | +2.23(+3.98%) |
Oct 03, 2011 | 62.31 | 62.32 | 56.01 | 56.03 | 806,062 | -3.52(-5.91%) |
Sep 30, 2011 | 61.05 | 62.59 | 59.50 | 59.55 | 857,389 | -3.54(-5.61%) |
Sep 29, 2011 | 63.93 | 64.18 | 60.62 | 63.09 | 461,852 | +0.44(+0.70%) |
Sep 28, 2011 | 64.66 | 65.11 | 62.56 | 62.65 | 451,760 | -1.87(-2.90%) |
Sep 27, 2011 | 65.90 | 66.53 | 64.13 | 64.52 | 521,951 | +0.62(+0.97%) |
Sep 26, 2011 | 64.51 | 64.56 | 59.94 | 63.90 | 865,084 | +0.25(+0.39%) |
Sep 23, 2011 | 61.92 | 64.35 | 61.82 | 63.65 | 719,938 | +0.82(+1.31%) |
Sep 22, 2011 | 62.90 | 64.34 | 60.11 | 62.83 | 1,416,951 | -3.05(-4.63%) |
Sep 21, 2011 | 67.99 | 69.59 | 65.80 | 65.88 | 1,278,914 | -2.43(-3.56%) |
Sep 20, 2011 | 69.93 | 70.53 | 67.58 | 68.31 | 1,398,021 | -0.94(-1.36%) |
Sep 19, 2011 | 67.58 | 72.70 | 67.10 | 69.25 | 2,110,427 | +0.56(+0.82%) |
Sep 16, 2011 | 67.29 | 68.92 | 67.05 | 68.69 | 850,855 | +1.98(+2.97%) |
Sep 15, 2011 | 67.58 | 67.58 | 65.81 | 66.71 | 693,652 | -0.08(-0.12%) |
Sep 14, 2011 | 65.56 | 67.87 | 64.57 | 66.79 | 1,209,975 | +1.15(+1.75%) |
Sep 13, 2011 | 60.16 | 66.00 | 60.01 | 65.64 | 1,489,074 | +5.12(+8.46%) |
Sep 12, 2011 | 58.24 | 60.62 | 58.21 | 60.52 | 623,241 | +1.44(+2.44%) |
Sep 09, 2011 | 62.46 | 62.46 | 58.46 | 59.08 | 874,503 | -3.88(-6.16%) |
Sep 08, 2011 | 59.00 | 63.74 | 58.81 | 62.96 | 1,311,455 | +3.88(+6.57%) |
Sep 07, 2011 | 57.99 | 59.92 | 57.61 | 59.08 | 510,412 | +2.06(+3.61%) |
Sep 06, 2011 | 54.78 | 57.13 | 54.01 | 57.02 | 549,444 | +0.77(+1.37%) |
Sep 02, 2011 | 56.55 | 57.79 | 55.92 | 56.25 | 468,774 | -1.98(-3.40%) |
Sep 01, 2011 | 58.12 | 59.17 | 57.56 | 58.23 | 442,861 | +0.24(+0.41%) |
Aug 31, 2011 | 59.25 | 59.98 | 57.64 | 57.99 | 652,780 | -0.88(-1.49%) |
Aug 30, 2011 | 58.81 | 60.00 | 58.19 | 58.87 | 306,913 | -0.02(-0.03%) |
Aug 29, 2011 | 58.53 | 59.14 | 56.55 | 58.89 | 759,328 | +1.14(+1.97%) |
Aug 26, 2011 | 55.29 | 57.90 | 54.00 | 57.75 | 739,047 | +1.84(+3.29%) |
Aug 25, 2011 | 57.67 | 57.99 | 54.71 | 55.91 | 554,272 | -1.44(-2.51%) |
Aug 24, 2011 | 55.73 | 57.58 | 55.41 | 57.35 | 597,869 | +2.14(+3.88%) |
Aug 23, 2011 | 51.10 | 55.79 | 50.75 | 55.21 | 585,146 | +4.48(+8.83%) |
Aug 22, 2011 | 50.98 | 51.17 | 49.49 | 50.73 | 338,817 | +1.00(+2.01%) |
Aug 19, 2011 | 49.71 | 52.00 | 49.35 | 49.73 | 483,902 | -0.60(-1.19%) |
Aug 18, 2011 | 52.45 | 52.45 | 49.89 | 50.33 | 714,671 | -3.63(-6.73%) |
Aug 17, 2011 | 54.64 | 55.50 | 53.32 | 53.96 | 475,582 | -0.45(-0.83%) |
Aug 16, 2011 | 54.46 | 54.99 | 53.07 | 54.41 | 414,609 | -0.85(-1.54%) |
Aug 15, 2011 | 53.27 | 55.40 | 53.27 | 55.26 | 308,332 | +2.26(+4.26%) |
Aug 12, 2011 | 52.70 | 53.72 | 51.33 | 53.00 | 440,749 | +0.88(+1.69%) |
Aug 11, 2011 | 50.41 | 52.88 | 49.80 | 52.12 | 439,899 | +2.39(+4.81%) |
Aug 10, 2011 | 50.23 | 52.17 | 48.00 | 49.73 | 560,977 | -2.32(-4.46%) |
Aug 09, 2011 | 50.89 | 52.06 | 46.96 | 52.05 | 861,460 | +3.36(+6.90%) |
Aug 08, 2011 | 51.96 | 52.80 | 48.35 | 48.69 | 1,173,628 | -5.00(-9.31%) |
Aug 05, 2011 | 54.28 | 55.25 | 51.91 | 53.69 | 895,056 | -0.48(-0.89%) |
Aug 04, 2011 | 59.47 | 59.47 | 54.00 | 54.17 | 1,293,188 | -5.83(-9.72%) |
Aug 03, 2011 | 59.59 | 60.72 | 58.22 | 60.00 | 759,955 | +0.57(+0.96%) |
Aug 02, 2011 | 58.83 | 61.78 | 58.83 | 59.43 | 903,347 | +0.05(+0.08%) |
Aug 01, 2011 | 59.91 | 60.00 | 57.25 | 59.38 | 814,579 | +0.59(+1.00%) |
Jul 29, 2011 | 58.83 | 60.11 | 58.18 | 58.79 | 803,216 | -0.92(-1.54%) |
Jul 28, 2011 | 57.35 | 60.27 | 57.26 | 59.71 | 704,471 | +2.14(+3.72%) |
Jul 27, 2011 | 57.50 | 58.30 | 56.66 | 57.57 | 776,081 | -0.19(-0.33%) |
Jul 26, 2011 | 57.73 | 59.49 | 57.00 | 57.76 | 1,199,328 | -0.62(-1.06%) |
Jul 25, 2011 | 56.38 | 58.70 | 55.80 | 58.38 | 1,191,334 | +1.29(+2.26%) |
Jul 22, 2011 | 54.00 | 60.29 | 53.75 | 57.09 | 3,981,267 | +8.51(+17.52%) |
Jul 21, 2011 | 47.93 | 48.72 | 47.54 | 48.58 | 663,451 | +0.67(+1.40%) |
Jul 20, 2011 | 49.00 | 49.35 | 47.26 | 47.91 | 485,810 | -0.45(-0.93%) |
Jul 19, 2011 | 46.04 | 48.69 | 45.70 | 48.36 | 676,342 | +2.74(+6.01%) |
Jul 18, 2011 | 46.21 | 46.98 | 44.83 | 45.62 | 303,788 | -0.87(-1.87%) |
Jul 15, 2011 | 46.12 | 46.73 | 45.93 | 46.49 | 273,925 | +0.62(+1.35%) |
Jul 14, 2011 | 46.33 | 46.87 | 45.55 | 45.87 | 161,280 | -0.13(-0.28%) |
Jul 13, 2011 | 45.50 | 46.71 | 45.26 | 46.00 | 356,042 | +0.84(+1.86%) |
Jul 12, 2011 | 45.91 | 46.18 | 45.11 | 45.16 | 327,640 | -1.04(-2.25%) |
Jul 11, 2011 | 46.17 | 46.82 | 46.03 | 46.20 | 279,307 | -0.73(-1.56%) |
Jul 08, 2011 | 46.44 | 47.16 | 46.02 | 46.93 | 183,951 | +0.03(+0.06%) |
Jul 07, 2011 | 46.49 | 47.01 | 46.01 | 46.90 | 308,127 | +0.60(+1.30%) |
Jul 06, 2011 | 44.55 | 46.65 | 44.43 | 46.30 | 568,232 | +2.11(+4.77%) |
Jul 05, 2011 | 42.00 | 44.98 | 41.95 | 44.19 | 1,079,449 | +2.12(+5.04%) |
Jul 01, 2011 | 41.24 | 42.16 | 41.08 | 42.07 | 442,803 | +0.97(+2.36%) |
Jun 30, 2011 | 41.77 | 41.98 | 40.68 | 41.10 | 689,682 | -0.69(-1.65%) |
Jun 29, 2011 | 42.33 | 42.33 | 41.79 | 41.79 | 407,400 | -0.47(-1.11%) |
Jun 28, 2011 | 41.44 | 42.28 | 41.03 | 42.26 | 265,578 | +0.97(+2.35%) |
Jun 27, 2011 | 41.09 | 41.53 | 40.84 | 41.29 | 237,037 | +0.24(+0.58%) |
Jun 24, 2011 | 41.31 | 41.31 | 40.88 | 41.05 | 299,009 | -0.19(-0.46%) |
Jun 23, 2011 | 40.90 | 41.48 | 40.68 | 41.24 | 263,321 | -0.16(-0.39%) |
Jun 22, 2011 | 40.80 | 41.92 | 40.65 | 41.40 | 391,165 | +0.29(+0.71%) |
Jun 21, 2011 | 40.29 | 41.28 | 39.97 | 41.11 | 348,895 | +1.06(+2.65%) |
Jun 20, 2011 | 40.00 | 40.23 | 39.43 | 40.05 | 217,784 | +0.13(+0.33%) |
Jun 17, 2011 | 39.83 | 40.74 | 39.44 | 39.92 | 475,294 | +0.31(+0.78%) |
Jun 16, 2011 | 39.56 | 39.77 | 38.97 | 39.61 | 310,981 | +0.00(+0.00%) |
Jun 15, 2011 | 39.45 | 40.14 | 39.27 | 39.61 | 240,258 | -0.38(-0.95%) |
Jun 14, 2011 | 39.57 | 40.26 | 39.37 | 39.99 | 279,499 | +0.72(+1.83%) |
Jun 13, 2011 | 40.49 | 40.51 | 39.01 | 39.27 | 348,724 | -1.17(-2.89%) |
Jun 10, 2011 | 41.07 | 41.27 | 40.09 | 40.44 | 366,752 | -0.96(-2.32%) |
Jun 09, 2011 | 41.14 | 41.58 | 40.94 | 41.40 | 319,124 | +0.32(+0.78%) |
Jun 08, 2011 | 40.84 | 41.71 | 40.84 | 41.08 | 222,120 | +0.04(+0.10%) |
Jun 07, 2011 | 41.31 | 41.47 | 40.80 | 41.04 | 231,064 | +0.00(+0.00%) |
Jun 06, 2011 | 41.85 | 41.95 | 40.83 | 41.04 | 267,325 | -0.97(-2.31%) |
Jun 03, 2011 | 42.07 | 42.45 | 41.40 | 42.01 | 323,915 | -1.96(-4.46%) |
May 24, 2011 | 45.39 | 45.49 | 43.93 | 43.97 | 470,979 | -1.34(-2.96%) |
May 23, 2011 | 45.13 | 45.80 | 45.13 | 45.31 | 261,229 | -0.88(-1.91%) |
May 20, 2011 | 46.07 | 46.46 | 45.80 | 46.19 | 219,381 | -0.23(-0.51%) |
May 19, 2011 | 45.85 | 46.54 | 45.21 | 46.42 | 259,110 | +0.96(+2.12%) |
May 18, 2011 | 45.11 | 45.56 | 44.87 | 45.46 | 143,716 | +0.30(+0.66%) |
May 17, 2011 | 45.31 | 45.51 | 44.97 | 45.16 | 234,705 | -0.35(-0.77%) |
May 16, 2011 | 46.03 | 46.21 | 45.40 | 45.51 | 311,780 | -0.77(-1.66%) |
May 13, 2011 | 46.20 | 46.49 | 45.91 | 46.28 | 461,466 | +0.17(+0.37%) |
May 12, 2011 | 45.49 | 46.19 | 45.12 | 46.11 | 199,151 | +0.29(+0.63%) |
May 11, 2011 | 46.03 | 46.46 | 45.22 | 45.82 | 236,244 | -0.18(-0.39%) |
May 10, 2011 | 45.29 | 46.02 | 45.04 | 46.00 | 182,877 | +1.03(+2.29%) |
May 09, 2011 | 44.41 | 45.03 | 44.07 | 44.97 | 142,429 | +0.44(+0.99%) |
May 06, 2011 | 44.23 | 44.73 | 43.72 | 44.53 | 276,944 | +0.72(+1.64%) |
May 05, 2011 | 43.85 | 44.07 | 43.37 | 43.81 | 488,752 | -0.52(-1.17%) |
May 04, 2011 | 45.73 | 46.84 | 43.92 | 44.33 | 365,714 | -1.45(-3.17%) |
May 03, 2011 | 47.17 | 47.50 | 45.16 | 45.78 | 420,905 | -1.74(-3.66%) |