Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 56.85 | 56.85 | 56.58 | 56.69 | 25,357 | -0.27(-0.47%) |
Apr 27, 2012 | 57.10 | 57.14 | 56.91 | 56.96 | 23,109 | -0.11(-0.19%) |
Apr 26, 2012 | 56.52 | 57.12 | 56.52 | 57.07 | 16,498 | +0.45(+0.80%) |
Apr 25, 2012 | 56.23 | 56.61 | 56.23 | 56.61 | 30,730 | +0.68(+1.22%) |
Apr 24, 2012 | 55.92 | 56.18 | 55.86 | 55.93 | 21,113 | +0.03(+0.05%) |
Apr 23, 2012 | 56.08 | 56.08 | 55.72 | 55.90 | 39,507 | -0.63(-1.11%) |
Apr 20, 2012 | 56.32 | 56.75 | 56.32 | 56.53 | 15,369 | +0.38(+0.68%) |
Apr 19, 2012 | 56.17 | 56.49 | 56.01 | 56.15 | 3,038 | -0.38(-0.67%) |
Apr 18, 2012 | 56.41 | 56.62 | 56.30 | 56.53 | 30,967 | -0.12(-0.21%) |
Apr 17, 2012 | 56.32 | 56.67 | 56.28 | 56.65 | 21,501 | +0.65(+1.15%) |
Apr 16, 2012 | 56.16 | 56.22 | 55.82 | 56.00 | 13,594 | +0.09(+0.16%) |
Apr 13, 2012 | 55.96 | 56.23 | 55.85 | 55.91 | 13,393 | -0.08(-0.15%) |
Apr 12, 2012 | 55.76 | 56.03 | 55.69 | 55.99 | 44,612 | +0.25(+0.45%) |
Apr 11, 2012 | 55.79 | 55.85 | 55.62 | 55.74 | 19,612 | +0.40(+0.72%) |
Apr 10, 2012 | 56.07 | 56.09 | 55.28 | 55.34 | 43,996 | -0.84(-1.50%) |
Apr 09, 2012 | 56.20 | 56.35 | 56.12 | 56.19 | 64,381 | -0.61(-1.08%) |
Apr 05, 2012 | 56.68 | 56.87 | 56.62 | 56.80 | 89,955 | -0.08(-0.13%) |
Apr 04, 2012 | 56.91 | 56.96 | 56.78 | 56.87 | 24,905 | -0.22(-0.38%) |
Apr 03, 2012 | 57.25 | 57.32 | 56.98 | 57.09 | 19,150 | -0.21(-0.37%) |
Apr 02, 2012 | 56.84 | 57.40 | 56.84 | 57.30 | 86,699 | +0.49(+0.86%) |
Mar 30, 2012 | 56.71 | 56.98 | 56.70 | 56.81 | 17,206 | +0.23(+0.41%) |
Mar 29, 2012 | 56.24 | 56.58 | 56.06 | 56.58 | 43,028 | +0.15(+0.27%) |
Mar 28, 2012 | 56.46 | 56.52 | 56.23 | 56.43 | 12,871 | -0.21(-0.38%) |
Mar 27, 2012 | 56.84 | 56.88 | 56.61 | 56.65 | 44,681 | -0.08(-0.14%) |
Mar 26, 2012 | 56.54 | 56.72 | 56.48 | 56.72 | 18,598 | +0.52(+0.92%) |
Mar 23, 2012 | 56.06 | 56.20 | 55.85 | 56.20 | 17,281 | +0.01(+0.01%) |
Mar 22, 2012 | 55.92 | 56.24 | 55.92 | 56.20 | 27,924 | -0.05(-0.08%) |
Mar 21, 2012 | 56.19 | 56.37 | 56.09 | 56.24 | 9,307 | +0.10(+0.18%) |
Mar 20, 2012 | 55.91 | 56.20 | 55.91 | 56.14 | 12,500 | -0.02(-0.04%) |
Mar 19, 2012 | 56.01 | 56.24 | 55.99 | 56.17 | 51,252 | +0.16(+0.29%) |
Mar 16, 2012 | 56.23 | 56.29 | 56.01 | 56.01 | 15,546 | -0.22(-0.39%) |
Mar 15, 2012 | 56.02 | 56.23 | 55.94 | 56.23 | 21,369 | +0.23(+0.41%) |
Mar 14, 2012 | 56.17 | 56.26 | 55.92 | 56.00 | 17,919 | -0.18(-0.33%) |
Mar 13, 2012 | 55.81 | 56.20 | 55.74 | 56.18 | 14,027 | +0.63(+1.14%) |
Mar 12, 2012 | 55.56 | 55.60 | 55.48 | 55.55 | 9,441 | +0.11(+0.19%) |
Mar 09, 2012 | 55.17 | 55.49 | 55.17 | 55.44 | 22,494 | +0.20(+0.36%) |
Mar 08, 2012 | 54.91 | 55.27 | 54.91 | 55.24 | 10,101 | +0.56(+1.02%) |
Mar 07, 2012 | 54.62 | 54.74 | 54.46 | 54.69 | 30,391 | +0.14(+0.26%) |
Mar 06, 2012 | 54.97 | 54.97 | 54.47 | 54.54 | 49,007 | -0.77(-1.39%) |
Mar 05, 2012 | 55.20 | 55.38 | 55.13 | 55.31 | 13,664 | -0.01(-0.01%) |
Mar 02, 2012 | 55.33 | 55.43 | 55.20 | 55.32 | 309,339 | -0.02(-0.03%) |
Mar 01, 2012 | 55.24 | 55.41 | 55.20 | 55.33 | 91,000 | +0.19(+0.35%) |
Feb 29, 2012 | 55.19 | 55.35 | 55.08 | 55.14 | 20,371 | +0.02(+0.04%) |
Feb 28, 2012 | 55.01 | 55.12 | 54.95 | 55.12 | 20,147 | +0.11(+0.19%) |
Feb 27, 2012 | 54.68 | 55.14 | 54.58 | 55.01 | 20,516 | +0.10(+0.18%) |
Feb 24, 2012 | 54.90 | 55.06 | 54.89 | 54.91 | 18,901 | +0.06(+0.11%) |
Feb 23, 2012 | 54.60 | 54.91 | 54.47 | 54.85 | 68,940 | +0.27(+0.49%) |
Feb 22, 2012 | 54.58 | 54.67 | 54.51 | 54.59 | 14,170 | -0.10(-0.18%) |
Feb 21, 2012 | 54.87 | 54.92 | 54.59 | 54.69 | 18,324 | -0.13(-0.24%) |
Feb 17, 2012 | 54.95 | 54.99 | 54.78 | 54.82 | 181,480 | +0.02(+0.04%) |
Feb 16, 2012 | 54.24 | 54.84 | 54.24 | 54.79 | 16,101 | +0.53(+0.98%) |
Feb 15, 2012 | 54.44 | 54.66 | 54.21 | 54.26 | 17,614 | -0.14(-0.25%) |
Feb 14, 2012 | 54.20 | 54.40 | 54.10 | 54.40 | 20,921 | +0.14(+0.25%) |
Feb 13, 2012 | 54.17 | 54.33 | 54.12 | 54.26 | 27,648 | +0.37(+0.68%) |
Feb 10, 2012 | 53.90 | 53.91 | 53.75 | 53.89 | 21,856 | -0.34(-0.63%) |
Feb 09, 2012 | 54.01 | 54.27 | 53.84 | 54.24 | 20,895 | +0.22(+0.41%) |
Feb 08, 2012 | 54.09 | 54.24 | 53.84 | 54.01 | 99,401 | +0.00(+0.00%) |
Feb 07, 2012 | 53.85 | 54.14 | 53.82 | 54.01 | 17,515 | +0.14(+0.26%) |
Feb 06, 2012 | 53.70 | 53.93 | 53.66 | 53.88 | 19,671 | +0.04(+0.07%) |
Feb 03, 2012 | 53.81 | 53.98 | 53.67 | 53.84 | 15,378 | +0.48(+0.90%) |
Feb 02, 2012 | 53.38 | 53.40 | 53.22 | 53.36 | 52,020 | +0.21(+0.39%) |
Feb 01, 2012 | 53.03 | 53.39 | 53.03 | 53.15 | 43,312 | +0.39(+0.74%) |
Jan 31, 2012 | 53.05 | 53.05 | 52.58 | 52.76 | 54,265 | +0.04(+0.07%) |
Jan 30, 2012 | 52.46 | 52.87 | 52.46 | 52.72 | 466,811 | -0.27(-0.51%) |
Jan 27, 2012 | 53.00 | 53.24 | 52.82 | 52.99 | 40,210 | -0.33(-0.62%) |
Jan 26, 2012 | 53.75 | 53.83 | 53.23 | 53.33 | 28,950 | -0.34(-0.63%) |
Jan 25, 2012 | 52.82 | 53.66 | 52.82 | 53.66 | 61,684 | +0.73(+1.37%) |
Jan 24, 2012 | 52.76 | 52.95 | 52.66 | 52.94 | 49,157 | -0.02(-0.04%) |
Jan 23, 2012 | 53.01 | 53.12 | 52.74 | 52.96 | 30,574 | -0.18(-0.33%) |
Jan 20, 2012 | 53.13 | 53.15 | 52.85 | 53.14 | 22,755 | +0.01(+0.03%) |
Jan 19, 2012 | 53.11 | 53.24 | 52.88 | 53.12 | 42,760 | +0.08(+0.15%) |
Jan 18, 2012 | 52.69 | 53.07 | 52.66 | 53.04 | 26,796 | +0.27(+0.51%) |
Jan 17, 2012 | 52.95 | 53.13 | 52.73 | 52.78 | 32,344 | +0.18(+0.35%) |
Jan 13, 2012 | 52.63 | 52.66 | 52.31 | 52.59 | 85,554 | -0.23(-0.43%) |
Jan 12, 2012 | 52.86 | 52.87 | 52.49 | 52.82 | 128,150 | +0.17(+0.32%) |
Jan 11, 2012 | 52.72 | 52.74 | 52.52 | 52.66 | 69,839 | -0.24(-0.46%) |
Jan 10, 2012 | 52.96 | 52.97 | 52.77 | 52.90 | 24,252 | +0.36(+0.68%) |
Jan 09, 2012 | 52.56 | 52.61 | 52.42 | 52.54 | 15,119 | +0.13(+0.25%) |
Jan 06, 2012 | 52.72 | 52.72 | 52.33 | 52.41 | 75,066 | -0.27(-0.52%) |
Jan 05, 2012 | 52.23 | 52.72 | 52.21 | 52.69 | 34,359 | +0.20(+0.38%) |
Jan 04, 2012 | 52.31 | 52.51 | 52.24 | 52.49 | 25,281 | +0.21(+0.41%) |
Dec 30, 2011 | 52.46 | 52.46 | 52.24 | 52.27 | 15,200 | -0.18(-0.35%) |
Dec 29, 2011 | 52.19 | 52.53 | 52.19 | 52.46 | 86,343 | +0.50(+0.97%) |
Dec 28, 2011 | 52.48 | 52.48 | 51.95 | 51.95 | 24,242 | -0.53(-1.00%) |
Dec 27, 2011 | 52.56 | 52.60 | 52.42 | 52.48 | 27,069 | +0.01(+0.02%) |
Dec 23, 2011 | 52.12 | 52.47 | 52.04 | 52.47 | 20,674 | +0.42(+0.82%) |
Dec 21, 2011 | 51.59 | 52.08 | 51.59 | 52.04 | 13,213 | +0.68(+1.33%) |
Dec 20, 2011 | 50.97 | 51.43 | 50.97 | 51.36 | 31,391 | +0.99(+1.96%) |
Dec 19, 2011 | 50.75 | 51.03 | 50.29 | 50.38 | 197,694 | -0.27(-0.52%) |
Dec 16, 2011 | 50.88 | 51.17 | 50.60 | 50.64 | 23,774 | -0.03(-0.06%) |
Dec 15, 2011 | 50.67 | 50.82 | 50.51 | 50.67 | 14,195 | +0.47(+0.94%) |
Dec 14, 2011 | 50.58 | 50.64 | 50.16 | 50.20 | 18,371 | -0.49(-0.96%) |
Dec 13, 2011 | 51.32 | 51.57 | 50.66 | 50.69 | 13,763 | -0.52(-1.02%) |
Dec 12, 2011 | 51.35 | 51.38 | 50.81 | 51.21 | 11,705 | -0.55(-1.07%) |
Dec 09, 2011 | 51.15 | 51.82 | 51.15 | 51.76 | 15,172 | +0.79(+1.55%) |
Dec 08, 2011 | 51.47 | 51.60 | 50.95 | 50.98 | 42,548 | -0.77(-1.48%) |
Dec 07, 2011 | 51.73 | 51.88 | 51.23 | 51.74 | 115,900 | +0.01(+0.01%) |
Dec 06, 2011 | 51.61 | 51.97 | 51.52 | 51.73 | 26,852 | +0.05(+0.10%) |
Dec 05, 2011 | 51.98 | 51.98 | 51.46 | 51.68 | 44,270 | +0.37(+0.72%) |
Dec 02, 2011 | 51.71 | 51.74 | 51.29 | 51.31 | 44,792 | +0.04(+0.08%) |
Dec 01, 2011 | 51.33 | 51.77 | 51.25 | 51.27 | 111,337 | -0.23(-0.44%) |
Nov 30, 2011 | 51.09 | 51.50 | 50.95 | 51.50 | 53,704 | +1.54(+3.08%) |
Nov 29, 2011 | 49.68 | 50.13 | 49.68 | 49.96 | 28,414 | +0.34(+0.69%) |
Nov 28, 2011 | 49.47 | 49.76 | 49.36 | 49.62 | 104,873 | +1.09(+2.25%) |
Nov 25, 2011 | 48.51 | 48.92 | 48.51 | 48.53 | 21,250 | -0.05(-0.11%) |
Nov 23, 2011 | 48.87 | 48.93 | 48.51 | 48.58 | 28,543 | -0.77(-1.57%) |
Nov 22, 2011 | 49.14 | 49.66 | 49.07 | 49.35 | 37,379 | +0.02(+0.04%) |
Nov 21, 2011 | 49.38 | 49.57 | 48.97 | 49.33 | 90,594 | -0.79(-1.57%) |
Nov 18, 2011 | 50.19 | 50.37 | 49.98 | 50.12 | 754,029 | +0.06(+0.12%) |
Nov 17, 2011 | 50.54 | 50.66 | 49.80 | 50.06 | 37,237 | -0.50(-0.98%) |
Nov 16, 2011 | 50.83 | 51.33 | 50.55 | 50.55 | 27,241 | -0.57(-1.11%) |
Nov 15, 2011 | 50.85 | 51.35 | 50.70 | 51.12 | 22,346 | +0.29(+0.57%) |
Nov 14, 2011 | 51.04 | 51.10 | 50.66 | 50.83 | 26,061 | -0.33(-0.65%) |
Nov 11, 2011 | 50.95 | 51.28 | 50.95 | 51.17 | 12,003 | +0.67(+1.34%) |
Nov 10, 2011 | 50.58 | 50.63 | 50.07 | 50.49 | 23,313 | +0.37(+0.74%) |
Nov 09, 2011 | 50.57 | 50.72 | 49.97 | 50.12 | 22,403 | -1.53(-2.96%) |
Nov 08, 2011 | 51.34 | 51.67 | 50.93 | 51.65 | 39,560 | +0.56(+1.10%) |
Nov 07, 2011 | 50.89 | 51.14 | 50.44 | 51.09 | 72,119 | +0.17(+0.34%) |
Nov 04, 2011 | 50.91 | 50.96 | 50.48 | 50.91 | 829,460 | -0.37(-0.72%) |
Nov 03, 2011 | 51.07 | 51.33 | 50.54 | 51.29 | 67,954 | +0.74(+1.45%) |
Nov 02, 2011 | 50.60 | 50.66 | 50.17 | 50.55 | 64,910 | +0.51(+1.01%) |
Nov 01, 2011 | 50.10 | 50.54 | 49.92 | 50.04 | 187,217 | -1.16(-2.27%) |
Oct 31, 2011 | 51.64 | 51.82 | 51.20 | 51.20 | 45,944 | -0.84(-1.62%) |
Oct 28, 2011 | 51.79 | 52.11 | 51.79 | 52.04 | 52,891 | +0.05(+0.11%) |
Oct 27, 2011 | 52.02 | 52.20 | 51.47 | 51.99 | 106,487 | +0.95(+1.85%) |
Oct 26, 2011 | 51.20 | 51.23 | 50.38 | 51.04 | 79,911 | +0.33(+0.65%) |
Oct 25, 2011 | 51.29 | 51.29 | 50.62 | 50.71 | 127,548 | -0.77(-1.50%) |
Oct 24, 2011 | 51.48 | 51.63 | 51.32 | 51.48 | 172,794 | +0.05(+0.10%) |
Oct 21, 2011 | 50.99 | 51.43 | 50.99 | 51.43 | 71,739 | +1.01(+2.00%) |
Oct 20, 2011 | 50.30 | 50.57 | 49.98 | 50.42 | 83,324 | +0.38(+0.76%) |
Oct 19, 2011 | 50.57 | 50.74 | 50.01 | 50.04 | 76,679 | -0.61(-1.20%) |
Oct 18, 2011 | 50.04 | 50.95 | 49.53 | 50.65 | 75,346 | +0.67(+1.35%) |
Oct 17, 2011 | 50.62 | 50.76 | 49.98 | 49.98 | 20,090 | -0.87(-1.71%) |
Oct 14, 2011 | 50.83 | 50.85 | 50.41 | 50.85 | 86,508 | +0.59(+1.18%) |
Oct 13, 2011 | 50.04 | 50.38 | 49.91 | 50.26 | 132,077 | -0.08(-0.15%) |
Oct 12, 2011 | 50.18 | 50.73 | 50.13 | 50.33 | 42,606 | +0.55(+1.10%) |
Oct 11, 2011 | 49.59 | 49.91 | 49.59 | 49.79 | 48,046 | -0.05(-0.09%) |
Oct 10, 2011 | 49.54 | 49.83 | 49.35 | 49.83 | 35,309 | +1.10(+2.25%) |
Oct 07, 2011 | 49.16 | 49.25 | 48.60 | 48.74 | 47,654 | -0.07(-0.15%) |
Oct 06, 2011 | 47.94 | 48.81 | 47.86 | 48.81 | 74,053 | +0.91(+1.90%) |
Oct 05, 2011 | 47.47 | 47.90 | 47.15 | 47.90 | 105,399 | +0.49(+1.04%) |
Oct 04, 2011 | 46.12 | 47.41 | 45.65 | 47.41 | 124,816 | +0.82(+1.76%) |
Oct 03, 2011 | 47.19 | 47.75 | 46.59 | 46.59 | 161,678 | -1.10(-2.30%) |
Sep 30, 2011 | 48.22 | 48.53 | 47.66 | 47.69 | 96,329 | -0.83(-1.72%) |
Sep 29, 2011 | 48.96 | 49.12 | 47.80 | 48.52 | 202,103 | +0.36(+0.74%) |
Sep 28, 2011 | 49.31 | 49.33 | 48.11 | 48.16 | 21,688 | -1.00(-2.04%) |
Sep 27, 2011 | 49.32 | 49.86 | 49.02 | 49.16 | 44,518 | +0.55(+1.14%) |
Sep 26, 2011 | 48.06 | 48.61 | 47.65 | 48.61 | 30,199 | +0.89(+1.86%) |
Sep 23, 2011 | 47.31 | 47.91 | 47.21 | 47.72 | 43,608 | +0.25(+0.53%) |
Sep 22, 2011 | 47.34 | 47.65 | 46.95 | 47.47 | 563,095 | -1.12(-2.31%) |
Sep 21, 2011 | 49.86 | 49.86 | 48.60 | 48.60 | 161,916 | -1.28(-2.57%) |
Sep 20, 2011 | 50.08 | 50.45 | 49.84 | 49.88 | 30,144 | -0.02(-0.05%) |
Sep 19, 2011 | 49.62 | 50.05 | 49.51 | 49.90 | 46,064 | -0.43(-0.85%) |
Sep 16, 2011 | 50.22 | 50.51 | 50.10 | 50.33 | 59,239 | +0.29(+0.57%) |
Sep 15, 2011 | 49.89 | 50.06 | 49.39 | 50.05 | 13,442 | +0.66(+1.33%) |
Sep 14, 2011 | 49.04 | 49.88 | 48.56 | 49.39 | 28,586 | +0.70(+1.44%) |
Sep 13, 2011 | 48.29 | 48.82 | 48.21 | 48.69 | 32,624 | +0.40(+0.83%) |
Sep 12, 2011 | 47.65 | 48.30 | 47.47 | 48.29 | 63,975 | +0.03(+0.06%) |
Sep 09, 2011 | 49.02 | 49.16 | 48.00 | 48.26 | 37,618 | -1.28(-2.57%) |
Sep 08, 2011 | 49.80 | 50.05 | 49.48 | 49.53 | 62,204 | -0.23(-0.45%) |
Sep 07, 2011 | 49.43 | 49.77 | 49.28 | 49.76 | 45,145 | +0.99(+2.03%) |
Sep 06, 2011 | 47.83 | 48.77 | 47.75 | 48.77 | 36,358 | -0.34(-0.69%) |
Sep 02, 2011 | 49.31 | 49.52 | 48.93 | 49.11 | 41,095 | -0.91(-1.81%) |
Sep 01, 2011 | 50.39 | 50.72 | 50.02 | 50.02 | 117,799 | -0.33(-0.66%) |
Aug 31, 2011 | 50.30 | 50.80 | 50.22 | 50.35 | 39,847 | +0.14(+0.29%) |
Aug 30, 2011 | 49.83 | 50.48 | 49.75 | 50.20 | 51,641 | +0.20(+0.39%) |
Aug 29, 2011 | 49.30 | 50.05 | 49.30 | 50.01 | 113,287 | +1.07(+2.19%) |
Aug 26, 2011 | 48.08 | 49.03 | 47.53 | 48.94 | 23,177 | +0.64(+1.33%) |
Aug 25, 2011 | 49.24 | 49.28 | 48.21 | 48.30 | 37,124 | -0.80(-1.63%) |
Aug 24, 2011 | 48.61 | 49.15 | 48.48 | 49.09 | 27,136 | +0.36(+0.74%) |
Aug 23, 2011 | 47.50 | 48.73 | 47.47 | 48.73 | 110,634 | +1.48(+3.13%) |
Aug 22, 2011 | 48.01 | 48.01 | 47.19 | 47.25 | 37,645 | +0.14(+0.29%) |
Aug 19, 2011 | 47.50 | 48.03 | 47.04 | 47.12 | 149,129 | -0.62(-1.30%) |
Aug 18, 2011 | 48.15 | 48.29 | 47.32 | 47.74 | 45,798 | -1.40(-2.84%) |
Aug 17, 2011 | 49.19 | 49.57 | 48.87 | 49.13 | 15,105 | +0.15(+0.31%) |
Aug 16, 2011 | 48.93 | 49.28 | 48.62 | 48.98 | 71,352 | -0.30(-0.61%) |
Aug 15, 2011 | 48.97 | 49.34 | 48.73 | 49.28 | 85,819 | +0.72(+1.48%) |
Aug 12, 2011 | 48.48 | 48.82 | 48.05 | 48.57 | 27,918 | +0.66(+1.37%) |
Aug 11, 2011 | 46.43 | 48.53 | 46.37 | 47.91 | 323,855 | +1.67(+3.61%) |
Aug 10, 2011 | 47.32 | 48.34 | 46.18 | 46.24 | 378,355 | -1.65(-3.45%) |
Aug 09, 2011 | 48.20 | 47.90 | 45.50 | 47.90 | 119,073 | +1.33(+2.87%) |
Aug 08, 2011 | 47.64 | 48.34 | 46.46 | 46.56 | 90,296 | -2.36(-4.83%) |
Aug 05, 2011 | 48.91 | 49.23 | 47.71 | 48.92 | 100,499 | +0.66(+1.38%) |
Aug 04, 2011 | 50.01 | 50.11 | 48.26 | 48.26 | 84,905 | -2.14(-4.24%) |
Aug 03, 2011 | 50.16 | 50.39 | 49.46 | 50.39 | 118,069 | +0.38(+0.77%) |
Aug 02, 2011 | 50.57 | 50.82 | 49.98 | 50.01 | 47,650 | -0.97(-1.89%) |
Aug 01, 2011 | 51.67 | 51.67 | 50.48 | 50.97 | 450,246 | -0.14(-0.27%) |
Jul 29, 2011 | 50.88 | 51.55 | 50.83 | 51.11 | 37,846 | -0.29(-0.57%) |
Jul 28, 2011 | 51.40 | 51.91 | 51.34 | 51.40 | 65,964 | +0.08(+0.15%) |
Jul 27, 2011 | 51.90 | 51.97 | 51.29 | 51.33 | 24,200 | -0.75(-1.43%) |
Jul 26, 2011 | 52.40 | 52.40 | 52.06 | 52.08 | 16,538 | -0.29(-0.55%) |
Jul 25, 2011 | 52.34 | 52.62 | 52.34 | 52.36 | 37,953 | -0.52(-0.98%) |
Jul 22, 2011 | 52.91 | 52.91 | 52.84 | 52.88 | 15,623 | -0.02(-0.04%) |
Jul 21, 2011 | 52.57 | 52.95 | 52.57 | 52.91 | 29,357 | +0.47(+0.89%) |
Jul 20, 2011 | 52.71 | 52.71 | 52.28 | 52.44 | 14,283 | -0.16(-0.30%) |
Jul 19, 2011 | 52.08 | 52.65 | 52.04 | 52.60 | 22,238 | +0.86(+1.66%) |
Jul 18, 2011 | 51.99 | 51.99 | 51.45 | 51.74 | 12,006 | -0.43(-0.82%) |
Jul 15, 2011 | 52.23 | 52.23 | 51.79 | 52.17 | 29,890 | +0.16(+0.30%) |
Jul 14, 2011 | 52.36 | 52.51 | 51.92 | 52.01 | 38,225 | -0.27(-0.52%) |
Jul 13, 2011 | 52.52 | 52.58 | 52.17 | 52.28 | 25,105 | +0.05(+0.10%) |
Jul 12, 2011 | 52.27 | 52.58 | 52.23 | 52.23 | 35,209 | -0.20(-0.39%) |
Jul 11, 2011 | 52.54 | 52.71 | 52.33 | 52.43 | 41,250 | -0.66(-1.25%) |
Jul 08, 2011 | 52.77 | 53.10 | 52.77 | 53.09 | 24,800 | -0.20(-0.37%) |
Jul 07, 2011 | 53.34 | 53.40 | 53.23 | 53.29 | 65,572 | +0.39(+0.74%) |
Jul 06, 2011 | 52.75 | 53.01 | 52.67 | 52.90 | 26,929 | +0.20(+0.37%) |
Jul 05, 2011 | 52.63 | 52.82 | 52.62 | 52.70 | 121,567 | +0.08(+0.14%) |
Jul 01, 2011 | 51.98 | 52.69 | 51.92 | 52.63 | 49,738 | +0.57(+1.10%) |
Jun 30, 2011 | 51.79 | 52.13 | 51.71 | 52.05 | 28,688 | +0.45(+0.88%) |
Jun 29, 2011 | 51.58 | 51.69 | 51.46 | 51.60 | 29,109 | +0.30(+0.59%) |
Jun 28, 2011 | 51.03 | 51.30 | 51.03 | 51.30 | 19,281 | +0.41(+0.82%) |
Jun 27, 2011 | 50.66 | 51.04 | 50.66 | 50.88 | 16,918 | +0.28(+0.55%) |
Jun 24, 2011 | 50.88 | 50.97 | 50.54 | 50.60 | 7,552 | -0.30(-0.59%) |
Jun 23, 2011 | 50.68 | 50.91 | 50.32 | 50.91 | 38,987 | -0.28(-0.56%) |
Jun 22, 2011 | 51.36 | 51.50 | 51.19 | 51.19 | 20,404 | -0.30(-0.58%) |
Jun 21, 2011 | 51.39 | 51.60 | 51.33 | 51.49 | 36,201 | +0.30(+0.59%) |
Jun 20, 2011 | 51.18 | 51.23 | 51.13 | 51.19 | 39,980 | +0.46(+0.90%) |
Jun 17, 2011 | 50.88 | 50.96 | 50.73 | 50.73 | 18,121 | +0.29(+0.58%) |
Jun 16, 2011 | 50.28 | 50.64 | 50.15 | 50.44 | 42,300 | +0.17(+0.33%) |
Jun 15, 2011 | 50.73 | 50.82 | 50.09 | 50.27 | 33,301 | -0.81(-1.59%) |
Jun 14, 2011 | 50.84 | 51.21 | 50.78 | 51.09 | 36,999 | +0.71(+1.40%) |
Jun 13, 2011 | 50.28 | 50.55 | 50.21 | 50.38 | 57,487 | +0.22(+0.44%) |
Jun 10, 2011 | 50.60 | 50.62 | 50.12 | 50.15 | 32,631 | -0.65(-1.27%) |
Jun 09, 2011 | 50.53 | 51.03 | 50.37 | 50.80 | 101,647 | +0.40(+0.79%) |
Jun 08, 2011 | 50.47 | 50.51 | 50.26 | 50.40 | 300,135 | -0.20(-0.40%) |
Jun 07, 2011 | 50.83 | 50.88 | 50.58 | 50.61 | 58,752 | -0.11(-0.22%) |
Jun 06, 2011 | 51.00 | 51.03 | 50.71 | 50.72 | 166,806 | -0.36(-0.71%) |
Jun 03, 2011 | 51.42 | 51.42 | 51.02 | 51.08 | 95,516 | -1.03(-1.97%) |
May 24, 2011 | 52.26 | 52.29 | 52.04 | 52.11 | 43,838 | -0.05(-0.09%) |
May 23, 2011 | 52.19 | 52.27 | 51.99 | 52.15 | 36,614 | -0.44(-0.83%) |
May 20, 2011 | 52.86 | 52.86 | 52.47 | 52.59 | 53,497 | -0.27(-0.51%) |
May 19, 2011 | 52.74 | 52.89 | 52.56 | 52.86 | 417,822 | +0.27(+0.51%) |
May 18, 2011 | 52.30 | 52.62 | 52.17 | 52.59 | 417,910 | +0.38(+0.72%) |
May 17, 2011 | 52.09 | 52.30 | 51.96 | 52.21 | 71,532 | +0.00(+0.00%) |
May 16, 2011 | 52.21 | 52.44 | 52.17 | 52.21 | 173,040 | -0.15(-0.29%) |
May 13, 2011 | 52.59 | 52.69 | 52.29 | 52.36 | 74,404 | -0.13(-0.24%) |
May 12, 2011 | 51.80 | 52.55 | 51.80 | 52.49 | 421,588 | +0.56(+1.07%) |
May 11, 2011 | 52.07 | 52.23 | 51.78 | 51.93 | 25,376 | -0.19(-0.36%) |
May 10, 2011 | 51.87 | 52.19 | 51.87 | 52.12 | 404,356 | +0.33(+0.64%) |
May 09, 2011 | 51.75 | 51.86 | 51.61 | 51.79 | 17,519 | +0.11(+0.22%) |
May 06, 2011 | 51.79 | 52.12 | 51.55 | 51.68 | 33,622 | +0.16(+0.31%) |
May 05, 2011 | 51.56 | 51.91 | 51.39 | 51.52 | 51,944 | -0.35(-0.68%) |
May 04, 2011 | 52.02 | 52.05 | 51.76 | 51.87 | 11,024 | -0.03(-0.06%) |
May 03, 2011 | 51.90 | 51.97 | 51.76 | 51.90 | 122,324 | -0.03(-0.06%) |