Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 54.26 | 54.83 | 54.03 | 54.80 | 1,635,594 | +0.29(+0.53%) |
Apr 27, 2012 | 54.02 | 54.52 | 53.87 | 54.51 | 1,329,845 | +0.54(+1.00%) |
Apr 26, 2012 | 54.25 | 54.52 | 53.79 | 53.97 | 2,143,773 | -0.32(-0.59%) |
Apr 25, 2012 | 54.49 | 54.49 | 54.07 | 54.29 | 1,266,460 | +0.12(+0.22%) |
Apr 24, 2012 | 54.24 | 54.59 | 54.01 | 54.17 | 1,421,638 | -0.11(-0.20%) |
Apr 23, 2012 | 54.44 | 54.45 | 53.79 | 54.28 | 2,803,405 | -0.47(-0.86%) |
Apr 20, 2012 | 55.25 | 55.33 | 54.67 | 54.75 | 1,813,092 | -0.30(-0.54%) |
Apr 19, 2012 | 55.47 | 55.50 | 54.84 | 55.05 | 1,992,114 | -0.37(-0.67%) |
Apr 18, 2012 | 55.08 | 55.72 | 54.98 | 55.42 | 1,671,196 | +0.31(+0.56%) |
Apr 17, 2012 | 54.94 | 55.28 | 54.55 | 55.11 | 1,601,751 | +0.48(+0.88%) |
Apr 16, 2012 | 54.27 | 54.80 | 54.18 | 54.63 | 3,439,309 | +0.53(+0.98%) |
Apr 13, 2012 | 55.00 | 55.12 | 54.09 | 54.10 | 2,626,280 | -1.24(-2.24%) |
Apr 12, 2012 | 55.08 | 55.47 | 54.91 | 55.34 | 1,269,683 | +0.43(+0.78%) |
Apr 11, 2012 | 54.47 | 55.11 | 54.47 | 54.91 | 1,378,602 | +0.53(+0.97%) |
Apr 10, 2012 | 54.96 | 55.16 | 54.01 | 54.38 | 1,668,431 | -0.68(-1.24%) |
Apr 09, 2012 | 55.01 | 55.25 | 54.64 | 55.06 | 1,379,651 | -0.29(-0.52%) |
Apr 05, 2012 | 55.21 | 55.35 | 54.83 | 55.35 | 1,597,635 | -0.22(-0.40%) |
Apr 04, 2012 | 55.01 | 55.59 | 54.86 | 55.57 | 1,482,863 | +0.12(+0.22%) |
Apr 03, 2012 | 55.81 | 55.85 | 55.25 | 55.45 | 1,598,629 | -0.70(-1.25%) |
Apr 02, 2012 | 55.61 | 56.27 | 55.45 | 56.15 | 1,769,904 | +0.27(+0.48%) |
Mar 30, 2012 | 56.10 | 56.40 | 55.74 | 55.88 | 2,373,600 | -0.62(-1.10%) |
Mar 29, 2012 | 56.86 | 57.08 | 56.16 | 56.50 | 3,113,844 | -0.55(-0.96%) |
Mar 28, 2012 | 56.90 | 57.07 | 56.43 | 57.05 | 1,771,492 | +0.14(+0.25%) |
Mar 27, 2012 | 56.89 | 57.17 | 56.78 | 56.91 | 2,487,686 | +0.02(+0.04%) |
Mar 26, 2012 | 56.50 | 57.07 | 56.31 | 56.89 | 2,804,181 | +0.69(+1.23%) |
Mar 23, 2012 | 55.63 | 56.33 | 55.50 | 56.20 | 2,097,588 | +0.57(+1.02%) |
Mar 22, 2012 | 55.39 | 55.96 | 55.28 | 55.63 | 1,654,601 | +0.00(+0.00%) |
Mar 21, 2012 | 55.69 | 55.75 | 55.12 | 55.63 | 2,041,063 | -0.12(-0.22%) |
Mar 20, 2012 | 55.68 | 55.92 | 55.28 | 55.75 | 1,599,194 | -0.22(-0.39%) |
Mar 19, 2012 | 55.83 | 56.21 | 55.60 | 55.97 | 2,279,320 | +0.11(+0.20%) |
Mar 16, 2012 | 55.42 | 56.08 | 55.40 | 55.86 | 7,950,808 | +0.51(+0.92%) |
Mar 15, 2012 | 54.23 | 55.41 | 54.23 | 55.35 | 3,975,583 | +1.12(+2.07%) |
Mar 14, 2012 | 54.30 | 54.52 | 53.90 | 54.23 | 2,752,436 | +0.13(+0.24%) |
Mar 13, 2012 | 54.00 | 54.21 | 53.86 | 54.10 | 2,452,161 | +0.25(+0.46%) |
Mar 12, 2012 | 53.60 | 53.93 | 53.51 | 53.85 | 1,574,126 | +0.24(+0.45%) |
Mar 09, 2012 | 53.45 | 53.71 | 53.40 | 53.61 | 2,460,286 | +0.24(+0.45%) |
Mar 08, 2012 | 53.16 | 53.61 | 52.63 | 53.37 | 2,977,985 | +0.74(+1.41%) |
Mar 07, 2012 | 53.03 | 53.19 | 52.26 | 52.63 | 4,155,316 | -0.31(-0.59%) |
Mar 06, 2012 | 53.30 | 53.58 | 52.79 | 52.94 | 3,749,416 | -0.77(-1.43%) |
Mar 05, 2012 | 53.75 | 53.80 | 53.20 | 53.71 | 2,521,132 | +0.06(+0.11%) |
Mar 02, 2012 | 54.00 | 54.08 | 53.63 | 53.65 | 1,839,236 | -0.14(-0.26%) |
Mar 01, 2012 | 53.75 | 54.01 | 53.51 | 53.79 | 2,674,858 | +0.44(+0.82%) |
Feb 29, 2012 | 53.77 | 53.96 | 53.29 | 53.35 | 3,337,402 | -0.23(-0.43%) |
Feb 28, 2012 | 53.58 | 53.82 | 53.45 | 53.58 | 2,111,859 | +0.14(+0.26%) |
Feb 27, 2012 | 53.63 | 53.73 | 53.08 | 53.44 | 2,075,583 | -0.07(-0.13%) |
Feb 24, 2012 | 53.53 | 53.94 | 53.37 | 53.51 | 2,842,066 | +0.00(+0.00%) |
Feb 23, 2012 | 53.52 | 53.69 | 53.22 | 53.51 | 1,473,029 | -0.20(-0.37%) |
Feb 22, 2012 | 54.32 | 54.33 | 53.64 | 53.71 | 2,968,933 | -0.45(-0.83%) |
Feb 21, 2012 | 53.70 | 54.53 | 53.32 | 54.16 | 4,012,364 | +0.59(+1.10%) |
Feb 17, 2012 | 53.57 | 53.57 | 53.57 | 0 | -0.05(-0.09%) | |
Feb 16, 2012 | 52.94 | 53.69 | 52.87 | 53.62 | 8,205,567 | +0.75(+1.42%) |
Feb 15, 2012 | 52.76 | 53.13 | 52.65 | 52.87 | 2,389,438 | +0.16(+0.30%) |
Feb 14, 2012 | 52.53 | 52.72 | 52.05 | 52.71 | 2,026,897 | +0.24(+0.46%) |
Feb 13, 2012 | 52.48 | 52.69 | 52.24 | 52.47 | 1,630,615 | +0.16(+0.31%) |
Feb 10, 2012 | 52.13 | 52.48 | 51.86 | 52.31 | 1,768,172 | -0.04(-0.08%) |
Feb 09, 2012 | 51.94 | 52.35 | 51.77 | 52.35 | 2,560,769 | +0.16(+0.31%) |
Feb 08, 2012 | 52.06 | 52.22 | 51.71 | 52.19 | 1,778,128 | +0.21(+0.40%) |
Feb 07, 2012 | 52.00 | 52.08 | 51.34 | 51.98 | 1,944,224 | +0.20(+0.39%) |
Feb 06, 2012 | 51.50 | 51.95 | 51.33 | 51.78 | 2,109,089 | +0.12(+0.23%) |
Feb 03, 2012 | 51.74 | 52.07 | 51.46 | 51.66 | 3,720,775 | +0.28(+0.54%) |
Feb 02, 2012 | 50.65 | 51.73 | 50.60 | 51.38 | 7,898,770 | -0.46(-0.89%) |
Feb 01, 2012 | 51.94 | 52.09 | 51.60 | 51.84 | 2,056,688 | +0.31(+0.60%) |
Jan 31, 2012 | 52.30 | 52.34 | 51.32 | 51.53 | 2,697,523 | -0.43(-0.83%) |
Jan 30, 2012 | 52.05 | 52.22 | 51.65 | 51.96 | 2,081,033 | -0.35(-0.67%) |
Jan 27, 2012 | 52.33 | 52.96 | 52.09 | 52.31 | 1,556,175 | -0.42(-0.80%) |
Jan 26, 2012 | 53.65 | 53.71 | 52.42 | 52.73 | 2,645,845 | -0.79(-1.48%) |
Jan 25, 2012 | 53.96 | 53.96 | 53.18 | 53.52 | 3,184,680 | -0.44(-0.82%) |
Jan 24, 2012 | 54.11 | 54.30 | 53.52 | 53.96 | 3,254,096 | -0.59(-1.08%) |
Jan 23, 2012 | 54.17 | 54.85 | 54.06 | 54.55 | 2,414,711 | +0.54(+1.00%) |
Jan 20, 2012 | 53.88 | 54.01 | 53.72 | 54.01 | 1,567,093 | +0.03(+0.06%) |
Jan 19, 2012 | 53.06 | 54.07 | 53.06 | 53.98 | 3,263,017 | +1.42(+2.70%) |
Jan 18, 2012 | 51.53 | 52.82 | 51.53 | 52.56 | 2,485,813 | +0.75(+1.45%) |
Jan 17, 2012 | 52.00 | 52.10 | 51.22 | 51.81 | 2,344,475 | -0.03(-0.06%) |
Jan 16, 2012 | 51.93 | 51.95 | 51.64 | 51.84 | 765,788 | -0.23(-0.44%) |
Jan 13, 2012 | 52.00 | 52.12 | 51.49 | 52.07 | 1,927,890 | -0.13(-0.25%) |
Jan 12, 2012 | 51.79 | 52.30 | 51.60 | 52.20 | 4,428,932 | +0.57(+1.10%) |
Jan 11, 2012 | 51.90 | 51.99 | 51.42 | 51.63 | 1,812,729 | -0.24(-0.46%) |
Jan 10, 2012 | 52.00 | 52.42 | 51.80 | 51.87 | 2,396,210 | +0.16(+0.31%) |
Jan 09, 2012 | 51.50 | 51.71 | 51.12 | 51.71 | 1,505,754 | +0.28(+0.54%) |
Jan 06, 2012 | 51.42 | 51.90 | 51.15 | 51.43 | 1,407,042 | -0.21(-0.41%) |
Jan 05, 2012 | 51.84 | 51.84 | 51.37 | 51.64 | 1,360,025 | -0.21(-0.41%) |
Jan 04, 2012 | 51.60 | 52.22 | 51.38 | 51.85 | 1,726,606 | +1.02(+2.01%) |
Dec 30, 2011 | 50.33 | 50.89 | 50.39 | 50.83 | 1,542,631 | +0.44(+0.87%) |
Dec 29, 2011 | 50.16 | 50.50 | 50.07 | 50.39 | 1,329,704 | -0.24(-0.47%) |
Dec 28, 2011 | 51.14 | 51.14 | 50.35 | 50.63 | 1,405,530 | -0.28(-0.55%) |
Dec 23, 2011 | 50.73 | 50.91 | 50.91 | 50.91 | 1,549,550 | +1.17(+2.35%) |
Dec 21, 2011 | 49.54 | 49.76 | 49.17 | 49.74 | 1,593,731 | +0.26(+0.53%) |
Dec 20, 2011 | 49.31 | 49.72 | 49.31 | 49.48 | 1,637,624 | +0.30(+0.61%) |
Dec 19, 2011 | 49.42 | 49.54 | 48.68 | 49.18 | 2,263,496 | -0.23(-0.47%) |
Dec 16, 2011 | 48.62 | 49.41 | 48.53 | 49.41 | 5,624,808 | +0.67(+1.37%) |
Dec 15, 2011 | 48.61 | 48.87 | 48.44 | 48.74 | 2,635,217 | +0.27(+0.56%) |
Dec 14, 2011 | 48.78 | 49.12 | 48.24 | 48.47 | 2,554,067 | -0.38(-0.78%) |
Dec 13, 2011 | 48.78 | 49.19 | 48.26 | 48.85 | 2,470,936 | +0.00(+0.00%) |
Dec 12, 2011 | 48.65 | 48.87 | 48.42 | 48.85 | 3,617,923 | -0.13(-0.27%) |
Dec 09, 2011 | 48.73 | 49.24 | 48.27 | 48.98 | 3,142,341 | +0.44(+0.91%) |
Dec 08, 2011 | 48.89 | 49.18 | 48.29 | 48.54 | 3,251,830 | -0.49(-1.00%) |
Dec 07, 2011 | 48.00 | 49.20 | 47.85 | 49.03 | 3,441,916 | +1.14(+2.38%) |
Dec 06, 2011 | 48.36 | 48.45 | 47.54 | 47.89 | 3,894,870 | -0.41(-0.85%) |
Dec 05, 2011 | 49.31 | 49.39 | 48.06 | 48.30 | 4,341,875 | -0.69(-1.41%) |
Dec 02, 2011 | 50.68 | 50.68 | 48.88 | 48.99 | 4,283,096 | -1.25(-2.49%) |
Dec 01, 2011 | 51.63 | 51.77 | 49.95 | 50.24 | 2,750,773 | -1.31(-2.54%) |
Nov 30, 2011 | 50.50 | 51.55 | 50.35 | 51.55 | 3,642,407 | +1.97(+3.97%) |
Nov 29, 2011 | 49.21 | 49.64 | 49.09 | 49.58 | 2,087,573 | +0.53(+1.08%) |
Nov 28, 2011 | 49.03 | 49.54 | 49.00 | 49.05 | 2,332,448 | +0.75(+1.55%) |
Nov 25, 2011 | 48.35 | 48.60 | 48.02 | 48.30 | 1,222,030 | -0.05(-0.10%) |
Nov 24, 2011 | 48.93 | 49.02 | 48.05 | 48.35 | 562,708 | -0.44(-0.90%) |
Nov 23, 2011 | 49.66 | 49.74 | 48.32 | 48.79 | 2,321,751 | -1.15(-2.30%) |
Nov 22, 2011 | 49.62 | 50.08 | 49.42 | 49.94 | 1,673,868 | +0.16(+0.32%) |
Nov 21, 2011 | 49.25 | 49.83 | 49.02 | 49.78 | 1,616,967 | -0.11(-0.22%) |
Nov 18, 2011 | 49.67 | 49.93 | 49.02 | 49.89 | 1,913,626 | +0.57(+1.16%) |
Nov 17, 2011 | 50.79 | 51.00 | 49.06 | 49.32 | 2,970,804 | -1.42(-2.80%) |
Nov 16, 2011 | 50.85 | 51.20 | 50.64 | 50.74 | 1,496,012 | -0.21(-0.41%) |
Nov 15, 2011 | 51.08 | 51.30 | 50.78 | 50.95 | 1,551,997 | -0.37(-0.72%) |
Nov 14, 2011 | 51.38 | 51.85 | 50.82 | 51.32 | 1,382,076 | -0.05(-0.10%) |
Nov 11, 2011 | 51.40 | 51.80 | 51.16 | 51.37 | 1,110,155 | +0.38(+0.75%) |
Nov 10, 2011 | 51.86 | 51.87 | 50.76 | 50.99 | 1,787,528 | -0.34(-0.66%) |
Nov 09, 2011 | 52.20 | 52.29 | 51.30 | 51.33 | 1,882,330 | -1.37(-2.60%) |
Nov 08, 2011 | 52.44 | 52.83 | 52.15 | 52.70 | 1,287,656 | +0.55(+1.05%) |
Nov 07, 2011 | 52.20 | 52.47 | 52.03 | 52.15 | 1,653,945 | -0.09(-0.17%) |
Nov 04, 2011 | 52.84 | 52.84 | 51.93 | 52.24 | 2,071,253 | -0.69(-1.30%) |
Nov 03, 2011 | 52.24 | 53.07 | 51.98 | 52.93 | 1,824,155 | +0.96(+1.85%) |
Nov 02, 2011 | 51.54 | 52.54 | 51.45 | 51.97 | 2,273,228 | +0.90(+1.76%) |
Nov 01, 2011 | 51.75 | 51.85 | 50.83 | 51.07 | 3,681,563 | -1.46(-2.78%) |
Oct 31, 2011 | 52.85 | 53.32 | 52.36 | 52.53 | 2,040,320 | -0.50(-0.94%) |
Oct 28, 2011 | 53.14 | 53.52 | 52.72 | 53.03 | 2,999,871 | +0.00(+0.00%) |
Oct 27, 2011 | 52.59 | 53.39 | 52.26 | 53.03 | 5,590,444 | +1.45(+2.81%) |
Oct 26, 2011 | 51.80 | 51.90 | 51.15 | 51.58 | 2,131,778 | +0.15(+0.29%) |
Oct 25, 2011 | 52.01 | 52.12 | 51.42 | 51.43 | 3,877,300 | -0.81(-1.55%) |
Oct 24, 2011 | 52.01 | 52.24 | 51.68 | 52.24 | 2,274,333 | +0.51(+0.99%) |
Oct 21, 2011 | 52.25 | 52.30 | 51.66 | 51.73 | 2,203,250 | +0.06(+0.12%) |
Oct 20, 2011 | 51.65 | 51.97 | 50.94 | 51.67 | 2,869,564 | -0.06(-0.12%) |
Oct 19, 2011 | 51.51 | 51.91 | 51.45 | 51.73 | 2,090,202 | +0.16(+0.31%) |
Oct 18, 2011 | 51.86 | 52.11 | 51.52 | 51.57 | 1,733,698 | -0.27(-0.52%) |
Oct 17, 2011 | 52.24 | 52.54 | 51.71 | 51.84 | 1,225,313 | -0.40(-0.77%) |
Oct 14, 2011 | 52.50 | 52.52 | 51.66 | 52.24 | 2,573,233 | +0.06(+0.11%) |
Oct 13, 2011 | 53.20 | 53.20 | 51.81 | 52.18 | 2,135,869 | -1.02(-1.92%) |
Oct 12, 2011 | 53.23 | 53.58 | 52.86 | 53.20 | 2,135,969 | +0.37(+0.70%) |
Oct 11, 2011 | 52.82 | 52.93 | 52.23 | 52.83 | 2,427,676 | +1.05(+2.03%) |
Oct 07, 2011 | 52.31 | 52.75 | 51.66 | 51.78 | 1,920,418 | -0.71(-1.35%) |
Oct 06, 2011 | 52.00 | 52.60 | 51.52 | 52.49 | 2,254,596 | +0.75(+1.45%) |
Oct 05, 2011 | 50.50 | 52.20 | 49.65 | 51.74 | 2,724,025 | +1.54(+3.07%) |
Oct 04, 2011 | 50.00 | 50.60 | 49.01 | 50.20 | 3,547,534 | -0.92(-1.80%) |
Oct 03, 2011 | 51.75 | 52.14 | 50.74 | 51.12 | 3,086,940 | -1.60(-3.03%) |
Sep 30, 2011 | 52.50 | 53.05 | 52.34 | 52.72 | 3,186,132 | -0.98(-1.82%) |
Sep 29, 2011 | 52.89 | 53.70 | 52.70 | 53.70 | 2,660,712 | +1.27(+2.42%) |
Sep 28, 2011 | 53.22 | 53.22 | 51.99 | 52.43 | 2,388,633 | -0.54(-1.02%) |
Sep 27, 2011 | 52.85 | 54.12 | 52.62 | 52.97 | 4,110,454 | +0.67(+1.28%) |
Sep 26, 2011 | 51.20 | 52.30 | 49.67 | 52.30 | 2,625,809 | +1.57(+3.09%) |
Sep 23, 2011 | 49.22 | 50.99 | 49.15 | 50.73 | 3,811,167 | +0.73(+1.46%) |
Sep 22, 2011 | 49.90 | 50.13 | 49.12 | 50.00 | 4,320,223 | -0.66(-1.30%) |
Sep 21, 2011 | 51.60 | 51.88 | 50.66 | 50.66 | 1,826,458 | -0.99(-1.92%) |
Sep 20, 2011 | 52.10 | 52.50 | 51.58 | 51.65 | 1,970,859 | -0.16(-0.31%) |
Sep 19, 2011 | 51.28 | 52.04 | 51.01 | 51.81 | 1,617,375 | +0.04(+0.08%) |
Sep 16, 2011 | 52.83 | 53.12 | 51.77 | 51.77 | 6,017,802 | -0.75(-1.43%) |
Sep 15, 2011 | 52.30 | 52.68 | 51.81 | 52.52 | 4,213,325 | +0.97(+1.88%) |
Sep 14, 2011 | 51.92 | 52.04 | 51.39 | 51.55 | 2,530,746 | +0.10(+0.19%) |
Sep 13, 2011 | 51.16 | 51.77 | 50.81 | 51.45 | 2,092,611 | +0.68(+1.34%) |
Sep 12, 2011 | 50.52 | 51.47 | 50.16 | 50.77 | 2,383,477 | -0.86(-1.67%) |
Sep 09, 2011 | 52.41 | 52.81 | 51.41 | 51.63 | 2,074,527 | -1.18(-2.23%) |
Sep 08, 2011 | 52.89 | 53.17 | 52.29 | 52.81 | 2,164,277 | -0.44(-0.83%) |
Sep 07, 2011 | 52.90 | 53.45 | 52.40 | 53.25 | 1,397,956 | +1.02(+1.95%) |
Sep 06, 2011 | 51.84 | 52.43 | 51.27 | 52.23 | 2,525,044 | -0.88(-1.66%) |
Sep 02, 2011 | 53.42 | 53.88 | 52.83 | 53.11 | 1,872,126 | -1.07(-1.97%) |
Sep 01, 2011 | 54.75 | 54.88 | 53.93 | 54.18 | 2,790,825 | -0.35(-0.64%) |
Aug 31, 2011 | 53.92 | 54.82 | 53.73 | 54.53 | 3,953,574 | +1.03(+1.93%) |
Aug 30, 2011 | 52.80 | 53.78 | 52.05 | 53.50 | 2,928,883 | +1.15(+2.20%) |
Aug 29, 2011 | 52.13 | 52.50 | 51.72 | 52.35 | 1,268,294 | +1.01(+1.97%) |
Aug 26, 2011 | 51.78 | 52.15 | 50.91 | 51.34 | 2,241,654 | -0.81(-1.55%) |
Aug 25, 2011 | 52.62 | 53.22 | 51.76 | 52.15 | 1,922,567 | -0.17(-0.32%) |
Aug 24, 2011 | 51.47 | 52.62 | 51.25 | 52.32 | 1,809,189 | +0.89(+1.73%) |
Aug 23, 2011 | 49.85 | 51.54 | 49.16 | 51.43 | 3,132,676 | +2.20(+4.47%) |
Aug 22, 2011 | 51.39 | 51.39 | 49.13 | 49.23 | 3,377,795 | -1.02(-2.03%) |
Aug 19, 2011 | 51.16 | 51.88 | 50.03 | 50.25 | 3,669,107 | -2.23(-4.25%) |
Aug 18, 2011 | 53.00 | 53.42 | 52.00 | 52.48 | 2,177,891 | -1.53(-2.83%) |
Aug 17, 2011 | 53.60 | 54.36 | 53.53 | 54.01 | 1,944,395 | +0.56(+1.05%) |
Aug 16, 2011 | 53.50 | 53.57 | 52.82 | 53.45 | 1,560,297 | -0.21(-0.39%) |
Aug 15, 2011 | 54.47 | 54.49 | 53.44 | 53.66 | 1,910,517 | -0.19(-0.35%) |
Aug 12, 2011 | 54.38 | 54.96 | 53.50 | 53.85 | 2,331,066 | +0.08(+0.15%) |
Aug 11, 2011 | 51.80 | 53.83 | 51.27 | 53.77 | 3,030,403 | +1.87(+3.60%) |
Aug 10, 2011 | 52.60 | 53.07 | 51.05 | 51.90 | 3,913,000 | -0.88(-1.67%) |
Aug 09, 2011 | 50.34 | 52.78 | 50.28 | 52.78 | 4,805,459 | +2.85(+5.71%) |
Aug 08, 2011 | 49.44 | 51.04 | 49.29 | 49.93 | 4,535,600 | -1.75(-3.39%) |
Aug 05, 2011 | 52.25 | 52.50 | 50.06 | 51.68 | 4,291,839 | -0.62(-1.19%) |
Aug 04, 2011 | 53.07 | 53.14 | 51.50 | 52.30 | 3,738,710 | -0.98(-1.84%) |
Aug 03, 2011 | 52.34 | 53.41 | 50.93 | 53.28 | 5,334,814 | +0.74(+1.41%) |
Aug 02, 2011 | 54.44 | 54.45 | 52.37 | 52.54 | 2,398,555 | -1.64(-3.03%) |
Jul 29, 2011 | 54.80 | 54.80 | 53.77 | 54.18 | 2,397,493 | -0.72(-1.31%) |
Jul 28, 2011 | 54.50 | 55.25 | 54.24 | 54.90 | 1,647,144 | +0.08(+0.15%) |
Jul 27, 2011 | 55.80 | 55.89 | 54.75 | 54.82 | 1,934,170 | -1.09(-1.95%) |
Jul 26, 2011 | 56.95 | 57.01 | 55.73 | 55.91 | 1,865,282 | -1.20(-2.10%) |
Jul 25, 2011 | 56.92 | 57.26 | 56.56 | 57.11 | 1,319,263 | +0.03(+0.05%) |
Jul 22, 2011 | 57.20 | 57.54 | 56.95 | 57.08 | 2,124,098 | +0.04(+0.07%) |
Jul 21, 2011 | 56.60 | 57.40 | 56.58 | 57.04 | 1,714,104 | +0.46(+0.81%) |
Jul 20, 2011 | 56.55 | 56.86 | 56.28 | 56.58 | 3,311,620 | +0.19(+0.34%) |
Jul 19, 2011 | 56.00 | 56.47 | 55.85 | 56.39 | 1,792,520 | +0.39(+0.70%) |
Jul 18, 2011 | 56.76 | 56.84 | 55.80 | 56.00 | 2,365,523 | -1.03(-1.81%) |
Jul 15, 2011 | 57.14 | 57.26 | 56.78 | 57.03 | 1,007,069 | -0.05(-0.09%) |
Jul 14, 2011 | 57.41 | 57.41 | 56.80 | 57.08 | 1,436,532 | -0.06(-0.11%) |
Jul 13, 2011 | 57.23 | 57.62 | 57.14 | 57.14 | 1,762,870 | +0.03(+0.05%) |
Jul 12, 2011 | 56.80 | 57.60 | 56.80 | 57.11 | 2,126,066 | -0.11(-0.19%) |
Jul 11, 2011 | 57.10 | 57.28 | 56.83 | 57.22 | 2,150,115 | -0.03(-0.05%) |
Jul 08, 2011 | 57.25 | 57.79 | 57.20 | 57.25 | 1,779,972 | -0.14(-0.24%) |
Jul 07, 2011 | 57.85 | 58.06 | 57.34 | 57.39 | 1,712,684 | -0.31(-0.54%) |
Jul 06, 2011 | 57.71 | 58.04 | 57.46 | 57.70 | 1,291,319 | +0.10(+0.17%) |
Jul 05, 2011 | 58.21 | 58.44 | 57.60 | 57.60 | 2,605,843 | -0.65(-1.12%) |
Jul 04, 2011 | 58.20 | 58.33 | 58.00 | 58.25 | 805,891 | +0.15(+0.26%) |
Jun 30, 2011 | 57.90 | 58.10 | 57.45 | 58.10 | 3,464,925 | +0.06(+0.10%) |
Jun 29, 2011 | 58.35 | 58.47 | 57.95 | 58.04 | 2,897,458 | -0.15(-0.26%) |
Jun 28, 2011 | 57.92 | 58.37 | 57.92 | 58.19 | 2,046,212 | +0.30(+0.52%) |
Jun 27, 2011 | 57.00 | 57.89 | 56.95 | 57.89 | 1,889,913 | +0.83(+1.45%) |
Jun 24, 2011 | 57.49 | 57.60 | 57.06 | 57.06 | 1,303,171 | -0.19(-0.33%) |
Jun 23, 2011 | 57.52 | 57.80 | 56.97 | 57.25 | 2,317,692 | -0.69(-1.19%) |
Jun 22, 2011 | 57.86 | 58.41 | 57.81 | 57.94 | 1,468,009 | -0.05(-0.09%) |
Jun 21, 2011 | 57.46 | 58.22 | 57.29 | 57.99 | 1,577,608 | +0.68(+1.19%) |
Jun 20, 2011 | 56.82 | 57.41 | 57.10 | 57.31 | 1,098,896 | +0.54(+0.95%) |
Jun 17, 2011 | 57.03 | 57.49 | 56.76 | 56.77 | 3,929,002 | -0.13(-0.23%) |
Jun 16, 2011 | 57.02 | 57.49 | 56.77 | 56.90 | 2,233,904 | -0.33(-0.58%) |
Jun 15, 2011 | 57.41 | 57.69 | 56.80 | 57.23 | 2,176,642 | -0.47(-0.81%) |
Jun 14, 2011 | 57.16 | 57.87 | 57.07 | 57.70 | 3,465,274 | +0.80(+1.41%) |
Jun 13, 2011 | 57.50 | 57.74 | 56.62 | 56.90 | 1,964,584 | -0.68(-1.18%) |
Jun 10, 2011 | 58.00 | 58.05 | 56.80 | 57.58 | 1,871,698 | -0.66(-1.13%) |
Jun 09, 2011 | 57.99 | 58.31 | 57.61 | 58.24 | 1,917,114 | +0.47(+0.81%) |
Jun 08, 2011 | 57.50 | 57.96 | 57.47 | 57.77 | 1,408,688 | +0.07(+0.12%) |
Jun 07, 2011 | 57.75 | 58.37 | 57.54 | 57.70 | 2,191,179 | -0.12(-0.21%) |
Jun 06, 2011 | 58.36 | 58.65 | 57.44 | 57.82 | 2,181,556 | -0.66(-1.13%) |
Jun 03, 2011 | 57.50 | 58.52 | 57.43 | 58.48 | 1,375,809 | +0.40(+0.69%) |
May 24, 2011 | 58.40 | 58.69 | 58.08 | 58.08 | 1,282,127 | -0.41(-0.70%) |
May 20, 2011 | 58.36 | 58.69 | 58.32 | 58.49 | 963,732 | -0.06(-0.10%) |
May 19, 2011 | 58.40 | 58.65 | 58.15 | 58.55 | 1,847,081 | +0.15(+0.26%) |
May 18, 2011 | 58.16 | 58.40 | 58.04 | 58.40 | 1,453,141 | +0.24(+0.41%) |
May 17, 2011 | 57.60 | 58.38 | 57.59 | 58.16 | 1,770,410 | +0.55(+0.95%) |
May 16, 2011 | 57.44 | 58.07 | 57.37 | 57.61 | 1,488,432 | +0.16(+0.28%) |
May 13, 2011 | 57.52 | 57.71 | 57.25 | 57.45 | 1,183,935 | -0.04(-0.07%) |
May 12, 2011 | 57.35 | 57.68 | 57.05 | 57.49 | 1,169,723 | -0.16(-0.28%) |
May 11, 2011 | 57.70 | 57.87 | 57.42 | 57.65 | 1,302,304 | -0.13(-0.22%) |
May 10, 2011 | 57.89 | 58.05 | 57.50 | 57.78 | 930,473 | +0.09(+0.16%) |
May 09, 2011 | 57.44 | 57.69 | 57.07 | 57.69 | 953,988 | +0.26(+0.45%) |
May 06, 2011 | 58.03 | 58.11 | 57.01 | 57.43 | 2,156,894 | -0.27(-0.47%) |
May 05, 2011 | 57.51 | 57.88 | 57.00 | 57.70 | 1,953,836 | -0.03(-0.05%) |
May 04, 2011 | 58.11 | 58.28 | 57.50 | 57.73 | 1,356,349 | -0.61(-1.05%) |
May 03, 2011 | 58.62 | 58.82 | 58.02 | 58.34 | 2,184,644 | -0.06(-0.10%) |