Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 56.28 | 56.28 | 55.88 | 56.03 | 5,327 | -0.48(-0.84%) |
Apr 27, 2012 | 55.72 | 56.51 | 55.68 | 56.51 | 4,932 | +0.59(+1.06%) |
Apr 26, 2012 | 55.61 | 55.92 | 55.53 | 55.91 | 4,704 | +0.59(+1.07%) |
Apr 25, 2012 | 55.58 | 55.62 | 55.15 | 55.32 | 8,434 | +0.75(+1.37%) |
Apr 24, 2012 | 54.21 | 54.74 | 54.11 | 54.58 | 3,575 | +0.49(+0.91%) |
Apr 23, 2012 | 54.23 | 54.23 | 53.73 | 54.08 | 15,293 | -0.95(-1.73%) |
Apr 20, 2012 | 55.41 | 55.46 | 55.04 | 55.04 | 3,094 | +0.31(+0.56%) |
Apr 19, 2012 | 55.15 | 55.45 | 54.62 | 54.73 | 6,301 | -0.38(-0.68%) |
Apr 18, 2012 | 55.24 | 55.24 | 54.83 | 55.11 | 4,326 | -0.72(-1.28%) |
Apr 17, 2012 | 55.19 | 55.95 | 55.19 | 55.82 | 10,875 | +1.14(+2.08%) |
Apr 16, 2012 | 54.84 | 55.12 | 54.18 | 54.68 | 191,856 | +0.26(+0.47%) |
Apr 13, 2012 | 54.55 | 54.68 | 54.43 | 54.43 | 5,081 | -0.69(-1.25%) |
Apr 12, 2012 | 55.09 | 55.41 | 55.09 | 55.12 | 11,061 | +0.89(+1.65%) |
Apr 11, 2012 | 54.15 | 54.42 | 54.03 | 54.22 | 11,182 | +0.63(+1.18%) |
Apr 10, 2012 | 54.76 | 54.76 | 53.56 | 53.59 | 12,652 | -1.36(-2.48%) |
Apr 09, 2012 | 55.07 | 55.16 | 54.65 | 54.95 | 12,052 | -0.88(-1.57%) |
Apr 05, 2012 | 56.02 | 56.02 | 55.73 | 55.83 | 14,201 | -0.13(-0.23%) |
Apr 04, 2012 | 56.24 | 56.24 | 55.66 | 55.96 | 21,256 | -1.05(-1.85%) |
Apr 03, 2012 | 57.22 | 57.22 | 56.74 | 57.02 | 10,188 | -0.28(-0.50%) |
Apr 02, 2012 | 56.36 | 57.30 | 56.19 | 57.30 | 28,091 | +0.50(+0.88%) |
Mar 30, 2012 | 57.08 | 57.08 | 56.47 | 56.80 | 2,559 | -0.01(-0.02%) |
Mar 29, 2012 | 56.28 | 56.81 | 56.10 | 56.81 | 5,067 | +0.06(+0.10%) |
Mar 28, 2012 | 57.10 | 57.15 | 56.41 | 56.75 | 3,481 | -0.44(-0.78%) |
Mar 27, 2012 | 57.51 | 57.73 | 57.19 | 57.19 | 8,953 | -0.27(-0.47%) |
Mar 26, 2012 | 56.99 | 57.48 | 56.99 | 57.46 | 7,811 | +1.18(+2.11%) |
Mar 23, 2012 | 55.78 | 56.28 | 55.72 | 56.28 | 3,164 | +0.40(+0.72%) |
Mar 22, 2012 | 55.68 | 55.90 | 55.46 | 55.88 | 4,954 | -0.48(-0.86%) |
Mar 21, 2012 | 56.39 | 56.65 | 56.16 | 56.36 | 14,443 | -0.03(-0.05%) |
Mar 20, 2012 | 56.38 | 56.47 | 56.14 | 56.39 | 3,818 | -0.41(-0.72%) |
Mar 19, 2012 | 56.33 | 57.18 | 56.33 | 56.80 | 14,719 | +0.45(+0.79%) |
Mar 16, 2012 | 56.74 | 56.74 | 56.35 | 56.35 | 3,558 | -0.13(-0.23%) |
Mar 15, 2012 | 55.98 | 56.55 | 55.78 | 56.48 | 9,981 | +0.43(+0.77%) |
Mar 14, 2012 | 56.47 | 56.61 | 56.03 | 56.05 | 14,542 | -0.47(-0.83%) |
Mar 13, 2012 | 55.67 | 56.52 | 55.62 | 56.52 | 5,507 | +1.15(+2.08%) |
Mar 12, 2012 | 55.34 | 55.48 | 55.20 | 55.37 | 22,182 | +0.12(+0.22%) |
Mar 09, 2012 | 54.60 | 55.69 | 54.60 | 55.25 | 8,859 | +0.67(+1.22%) |
Mar 08, 2012 | 54.37 | 54.58 | 54.35 | 54.58 | 3,627 | +0.56(+1.04%) |
Mar 07, 2012 | 53.68 | 54.02 | 53.66 | 54.02 | 3,487 | +0.53(+0.99%) |
Mar 06, 2012 | 54.06 | 54.06 | 53.43 | 53.49 | 5,762 | -1.10(-2.02%) |
Mar 05, 2012 | 54.31 | 54.64 | 53.99 | 54.60 | 31,694 | +0.19(+0.35%) |
Mar 02, 2012 | 55.31 | 55.31 | 54.13 | 54.40 | 19,736 | -0.97(-1.76%) |
Mar 01, 2012 | 55.20 | 55.97 | 55.20 | 55.38 | 17,199 | +0.12(+0.22%) |
Feb 29, 2012 | 56.24 | 56.24 | 55.16 | 55.26 | 7,499 | -0.60(-1.07%) |
Feb 28, 2012 | 56.01 | 56.23 | 55.68 | 55.85 | 7,488 | -0.26(-0.47%) |
Feb 27, 2012 | 55.60 | 56.13 | 55.23 | 56.11 | 4,763 | -0.01(-0.02%) |
Feb 24, 2012 | 56.31 | 56.31 | 55.96 | 56.13 | 13,055 | -0.07(-0.12%) |
Feb 23, 2012 | 55.50 | 56.25 | 55.32 | 56.19 | 9,040 | +0.63(+1.13%) |
Feb 22, 2012 | 55.82 | 55.87 | 55.53 | 55.56 | 15,566 | -0.43(-0.76%) |
Feb 21, 2012 | 56.39 | 56.50 | 55.83 | 55.99 | 8,741 | -0.23(-0.42%) |
Feb 17, 2012 | 56.64 | 56.64 | 56.21 | 56.22 | 9,877 | +0.09(+0.16%) |
Feb 16, 2012 | 55.35 | 56.19 | 55.22 | 56.13 | 7,500 | +1.13(+2.05%) |
Feb 15, 2012 | 56.00 | 56.00 | 54.97 | 55.00 | 27,553 | -0.61(-1.10%) |
Feb 14, 2012 | 55.69 | 55.69 | 55.22 | 55.62 | 107,121 | -0.30(-0.54%) |
Feb 13, 2012 | 55.85 | 55.98 | 55.52 | 55.91 | 9,471 | +0.74(+1.35%) |
Feb 10, 2012 | 55.45 | 55.46 | 55.13 | 55.17 | 10,009 | -0.86(-1.53%) |
Feb 09, 2012 | 56.34 | 56.34 | 55.69 | 56.03 | 4,499 | -0.17(-0.30%) |
Feb 08, 2012 | 56.34 | 56.49 | 55.84 | 56.20 | 18,410 | +0.11(+0.19%) |
Feb 07, 2012 | 56.29 | 56.37 | 55.91 | 56.09 | 7,148 | -0.07(-0.12%) |
Feb 06, 2012 | 56.26 | 56.38 | 56.04 | 56.16 | 60,576 | -0.31(-0.55%) |
Feb 03, 2012 | 56.33 | 56.61 | 56.33 | 56.47 | 6,204 | +1.15(+2.07%) |
Feb 02, 2012 | 55.19 | 55.44 | 55.19 | 55.32 | 100,383 | +0.36(+0.66%) |
Feb 01, 2012 | 54.62 | 55.04 | 54.62 | 54.96 | 6,359 | +1.08(+2.01%) |
Jan 31, 2012 | 54.00 | 54.06 | 53.53 | 53.88 | 6,286 | +0.11(+0.20%) |
Jan 30, 2012 | 53.49 | 53.96 | 53.49 | 53.78 | 7,793 | -0.35(-0.65%) |
Jan 27, 2012 | 53.53 | 54.15 | 53.53 | 54.13 | 12,985 | +0.25(+0.46%) |
Jan 26, 2012 | 54.24 | 54.24 | 53.69 | 53.88 | 7,659 | -0.17(-0.32%) |
Jan 25, 2012 | 53.40 | 54.17 | 53.40 | 54.05 | 7,372 | +0.31(+0.59%) |
Jan 24, 2012 | 53.30 | 53.74 | 53.30 | 53.74 | 4,400 | +0.41(+0.78%) |
Jan 23, 2012 | 53.52 | 53.58 | 53.00 | 53.32 | 3,719 | -0.03(-0.06%) |
Jan 20, 2012 | 53.23 | 53.41 | 53.18 | 53.35 | 14,143 | +0.15(+0.27%) |
Jan 19, 2012 | 53.28 | 53.43 | 53.12 | 53.21 | 7,080 | +0.33(+0.62%) |
Jan 18, 2012 | 52.06 | 52.89 | 52.06 | 52.88 | 32,060 | +0.88(+1.70%) |
Jan 17, 2012 | 52.45 | 52.65 | 52.00 | 52.00 | 15,580 | -0.05(-0.10%) |
Jan 13, 2012 | 51.94 | 52.23 | 51.72 | 52.05 | 23,097 | -0.40(-0.76%) |
Jan 12, 2012 | 52.36 | 52.45 | 51.90 | 52.45 | 7,070 | +0.35(+0.66%) |
Jan 11, 2012 | 51.75 | 52.23 | 51.75 | 52.10 | 29,302 | +0.14(+0.27%) |
Jan 10, 2012 | 52.15 | 52.15 | 51.96 | 51.96 | 503 | +0.62(+1.21%) |
Jan 09, 2012 | 51.35 | 51.35 | 51.11 | 51.34 | 3,178 | -0.07(-0.13%) |
Jan 06, 2012 | 51.24 | 51.41 | 51.03 | 51.41 | 4,717 | +0.11(+0.21%) |
Jan 05, 2012 | 50.73 | 51.47 | 50.32 | 51.31 | 44,530 | +0.26(+0.51%) |
Jan 04, 2012 | 51.23 | 51.23 | 50.73 | 51.04 | 68,136 | +0.37(+0.72%) |
Dec 30, 2011 | 51.02 | 51.11 | 50.68 | 50.68 | 18,211 | -0.24(-0.47%) |
Dec 29, 2011 | 50.54 | 51.06 | 50.54 | 50.91 | 23,671 | +0.67(+1.34%) |
Dec 28, 2011 | 51.24 | 51.24 | 50.24 | 50.24 | 12,063 | -1.21(-2.36%) |
Dec 27, 2011 | 51.28 | 51.63 | 51.28 | 51.45 | 6,222 | +0.44(+0.86%) |
Dec 23, 2011 | 50.97 | 51.24 | 50.91 | 51.01 | 9,975 | +0.97(+1.94%) |
Dec 21, 2011 | 50.22 | 50.22 | 49.61 | 50.04 | 7,741 | -0.26(-0.52%) |
Dec 20, 2011 | 50.10 | 50.31 | 50.10 | 50.31 | 11,434 | +1.91(+3.95%) |
Dec 19, 2011 | 49.44 | 49.64 | 48.29 | 48.40 | 21,156 | -0.77(-1.58%) |
Dec 16, 2011 | 49.56 | 49.68 | 48.97 | 49.17 | 16,208 | +0.40(+0.82%) |
Dec 15, 2011 | 48.80 | 48.92 | 48.53 | 48.77 | 18,381 | +0.62(+1.29%) |
Dec 14, 2011 | 48.23 | 48.65 | 47.97 | 48.15 | 24,877 | -0.48(-0.99%) |
Dec 13, 2011 | 50.04 | 50.04 | 48.59 | 48.64 | 1,802 | -1.03(-2.07%) |
Dec 12, 2011 | 49.39 | 49.67 | 49.26 | 49.67 | 2,781 | -0.71(-1.41%) |
Dec 09, 2011 | 49.16 | 50.41 | 49.16 | 50.38 | 3,242 | +1.43(+2.93%) |
Dec 08, 2011 | 49.45 | 49.99 | 48.94 | 48.94 | 41,885 | -1.52(-3.01%) |
Dec 07, 2011 | 49.61 | 50.46 | 49.30 | 50.46 | 11,326 | +0.04(+0.08%) |
Dec 06, 2011 | 50.11 | 50.65 | 50.07 | 50.42 | 19,477 | +0.35(+0.71%) |
Dec 05, 2011 | 50.65 | 50.87 | 50.07 | 50.07 | 5,615 | +0.33(+0.65%) |
Dec 02, 2011 | 50.42 | 50.42 | 49.74 | 49.74 | 69,832 | -0.30(-0.60%) |
Dec 01, 2011 | 49.64 | 50.21 | 49.29 | 50.04 | 17,948 | +0.08(+0.17%) |
Nov 30, 2011 | 48.88 | 49.96 | 48.78 | 49.96 | 21,133 | +2.65(+5.59%) |
Nov 29, 2011 | 47.19 | 47.34 | 46.94 | 47.31 | 3,020 | +0.14(+0.29%) |
Nov 28, 2011 | 46.59 | 47.20 | 46.59 | 47.18 | 5,717 | +1.37(+2.99%) |
Nov 25, 2011 | 45.81 | 45.81 | 45.81 | 45.81 | 134 | -0.03(-0.06%) |
Nov 23, 2011 | 46.37 | 46.39 | 45.77 | 45.83 | 1,946 | -1.28(-2.72%) |
Nov 22, 2011 | 47.50 | 47.55 | 46.94 | 47.11 | 16,398 | -0.36(-0.76%) |
Nov 21, 2011 | 47.63 | 47.63 | 46.78 | 47.47 | 3,155 | -1.10(-2.26%) |
Nov 18, 2011 | 48.30 | 48.57 | 48.30 | 48.57 | 3,153 | +0.15(+0.32%) |
Nov 17, 2011 | 49.33 | 49.33 | 48.42 | 48.42 | 4,979 | -0.83(-1.69%) |
Nov 16, 2011 | 49.31 | 50.10 | 49.25 | 49.25 | 7,437 | -0.38(-0.76%) |
Nov 15, 2011 | 49.10 | 49.63 | 48.81 | 49.63 | 1,488 | +0.58(+1.18%) |
Nov 14, 2011 | 49.62 | 49.62 | 48.93 | 49.06 | 4,157 | -0.76(-1.53%) |
Nov 11, 2011 | 49.96 | 50.00 | 49.82 | 49.82 | 6,340 | +1.12(+2.30%) |
Nov 10, 2011 | 48.93 | 49.13 | 48.47 | 48.70 | 7,450 | -0.12(-0.25%) |
Nov 09, 2011 | 49.25 | 49.26 | 48.82 | 48.82 | 9,295 | -1.30(-2.59%) |
Nov 08, 2011 | 50.29 | 50.29 | 50.12 | 50.12 | 763 | +0.33(+0.66%) |
Nov 07, 2011 | 49.83 | 49.99 | 49.10 | 49.79 | 7,879 | -0.05(-0.11%) |
Nov 04, 2011 | 49.59 | 50.04 | 49.30 | 49.84 | 3,852 | -0.08(-0.16%) |
Nov 03, 2011 | 49.08 | 49.93 | 49.08 | 49.92 | 2,434 | +0.82(+1.67%) |
Nov 02, 2011 | 48.91 | 49.10 | 48.26 | 49.10 | 3,909 | +1.26(+2.64%) |
Nov 01, 2011 | 47.80 | 48.77 | 47.80 | 47.84 | 9,075 | -1.77(-3.57%) |
Oct 31, 2011 | 50.15 | 50.89 | 49.57 | 49.61 | 13,241 | -1.21(-2.38%) |
Oct 28, 2011 | 51.09 | 51.39 | 50.70 | 50.82 | 6,407 | -0.27(-0.53%) |
Oct 27, 2011 | 50.19 | 51.36 | 49.87 | 51.09 | 18,347 | +2.41(+4.94%) |
Oct 26, 2011 | 48.67 | 48.69 | 47.55 | 48.69 | 5,157 | +0.16(+0.33%) |
Oct 25, 2011 | 48.57 | 48.57 | 48.25 | 48.53 | 1,644 | -0.66(-1.35%) |
Oct 24, 2011 | 48.16 | 49.28 | 48.16 | 49.19 | 10,551 | +1.57(+3.31%) |
Oct 21, 2011 | 47.33 | 47.86 | 47.05 | 47.62 | 3,267 | +1.22(+2.64%) |
Oct 20, 2011 | 46.35 | 46.44 | 45.60 | 46.39 | 2,325 | +0.01(+0.02%) |
Oct 19, 2011 | 47.20 | 47.24 | 46.38 | 46.38 | 3,059 | -0.95(-2.01%) |
Oct 18, 2011 | 45.98 | 47.36 | 45.98 | 47.34 | 11,236 | +1.25(+2.70%) |
Oct 17, 2011 | 47.15 | 47.15 | 46.09 | 46.09 | 2,519 | -1.33(-2.81%) |
Oct 14, 2011 | 47.27 | 47.42 | 47.01 | 47.42 | 18,819 | +0.71(+1.52%) |
Oct 13, 2011 | 46.33 | 46.81 | 46.08 | 46.71 | 7,509 | -0.44(-0.94%) |
Oct 12, 2011 | 46.47 | 47.15 | 46.47 | 47.15 | 14,079 | +0.95(+2.05%) |
Oct 11, 2011 | 45.92 | 46.24 | 45.61 | 46.20 | 5,364 | +0.18(+0.40%) |
Oct 10, 2011 | 45.49 | 46.02 | 44.93 | 46.02 | 9,236 | +1.31(+2.94%) |
Oct 07, 2011 | 45.02 | 45.13 | 43.90 | 44.71 | 3,421 | -0.60(-1.33%) |
Oct 06, 2011 | 44.57 | 45.31 | 44.43 | 45.31 | 6,178 | +0.88(+1.98%) |
Oct 05, 2011 | 43.70 | 44.43 | 43.31 | 44.43 | 7,083 | +1.54(+3.60%) |
Oct 04, 2011 | 40.75 | 42.89 | 40.52 | 42.89 | 6,221 | +1.47(+3.54%) |
Oct 03, 2011 | 42.05 | 42.94 | 41.27 | 41.42 | 5,170 | -1.64(-3.80%) |
Sep 30, 2011 | 44.31 | 44.34 | 43.05 | 43.05 | 5,560 | -0.24(-0.55%) |
Sep 29, 2011 | 43.90 | 43.90 | 43.30 | 43.30 | 970 | -0.79(-1.79%) |
Sep 28, 2011 | 44.52 | 44.96 | 44.08 | 44.08 | 2,651 | -0.97(-2.15%) |
Sep 27, 2011 | 45.13 | 46.04 | 45.05 | 45.05 | 6,057 | +1.18(+2.70%) |
Sep 26, 2011 | 43.97 | 43.97 | 43.21 | 43.87 | 10,259 | +0.60(+1.40%) |
Sep 23, 2011 | 42.99 | 43.29 | 42.93 | 43.26 | 5,181 | +0.38(+0.89%) |
Sep 22, 2011 | 42.19 | 43.38 | 42.16 | 42.88 | 28,042 | -1.26(-2.86%) |
Sep 21, 2011 | 45.43 | 45.71 | 44.14 | 44.14 | 9,512 | -1.61(-3.53%) |
Sep 20, 2011 | 46.40 | 47.02 | 45.75 | 45.75 | 14,718 | -1.17(-2.49%) |
Sep 19, 2011 | 46.45 | 46.92 | 45.94 | 46.92 | 9,755 | -0.20(-0.43%) |
Sep 16, 2011 | 47.37 | 47.39 | 47.10 | 47.12 | 1,908 | -0.03(-0.06%) |
Sep 15, 2011 | 47.00 | 47.20 | 46.49 | 47.15 | 2,759 | +0.04(+0.08%) |
Sep 14, 2011 | 46.27 | 47.22 | 45.89 | 47.11 | 96,113 | +1.27(+2.76%) |
Sep 13, 2011 | 45.37 | 45.85 | 45.37 | 45.85 | 4,353 | +1.59(+3.59%) |
Sep 12, 2011 | 43.90 | 44.77 | 43.90 | 44.26 | 29,379 | -0.45(-1.01%) |
Sep 09, 2011 | 45.61 | 45.68 | 44.36 | 44.71 | 10,454 | -2.16(-4.61%) |
Sep 08, 2011 | 46.62 | 47.17 | 46.60 | 46.87 | 2,906 | -0.05(-0.10%) |
Sep 07, 2011 | 46.07 | 46.94 | 46.07 | 46.91 | 3,220 | +1.72(+3.81%) |
Sep 06, 2011 | 43.67 | 45.19 | 43.67 | 45.19 | 8,121 | -0.58(-1.27%) |
Sep 02, 2011 | 45.95 | 46.32 | 45.72 | 45.77 | 4,494 | -1.23(-2.62%) |
Sep 01, 2011 | 48.71 | 48.71 | 47.00 | 47.00 | 13,032 | -0.92(-1.92%) |
Aug 31, 2011 | 48.26 | 48.80 | 47.54 | 47.92 | 18,342 | -0.36(-0.74%) |
Aug 30, 2011 | 47.50 | 48.28 | 47.49 | 48.28 | 4,671 | +0.40(+0.84%) |
Aug 29, 2011 | 46.85 | 47.87 | 46.77 | 47.87 | 12,626 | +2.34(+5.14%) |
Aug 26, 2011 | 45.35 | 45.77 | 45.35 | 45.53 | 1,555 | +0.38(+0.83%) |
Aug 25, 2011 | 46.19 | 46.19 | 44.80 | 45.16 | 1,567 | -0.81(-1.76%) |
Aug 24, 2011 | 45.20 | 46.11 | 45.08 | 45.97 | 5,089 | +0.58(+1.28%) |
Aug 23, 2011 | 43.32 | 45.39 | 43.32 | 45.39 | 6,230 | +2.27(+5.27%) |
Aug 22, 2011 | 42.85 | 43.61 | 42.85 | 43.12 | 4,410 | -0.02(-0.04%) |
Aug 19, 2011 | 42.97 | 44.41 | 42.97 | 43.13 | 7,267 | -0.77(-1.75%) |
Aug 18, 2011 | 44.98 | 44.98 | 43.58 | 43.90 | 7,016 | -2.46(-5.30%) |
Aug 17, 2011 | 47.07 | 47.07 | 46.21 | 46.36 | 3,225 | -0.15(-0.32%) |
Aug 16, 2011 | 46.57 | 46.93 | 46.12 | 46.51 | 10,066 | -0.66(-1.41%) |
Aug 15, 2011 | 46.81 | 47.17 | 46.62 | 47.17 | 15,494 | +1.14(+2.47%) |
Aug 12, 2011 | 46.27 | 46.47 | 45.51 | 46.04 | 54,911 | +0.10(+0.22%) |
Aug 11, 2011 | 43.90 | 45.94 | 43.76 | 45.94 | 15,194 | +2.26(+5.18%) |
Aug 10, 2011 | 44.13 | 45.40 | 43.67 | 43.67 | 52,749 | -1.33(-2.96%) |
Aug 09, 2011 | 46.59 | 45.43 | 42.10 | 45.01 | 28,639 | +1.73(+4.00%) |
Aug 08, 2011 | 45.70 | 46.70 | 43.05 | 43.28 | 30,894 | -3.99(-8.44%) |
Aug 05, 2011 | 48.02 | 48.14 | 46.23 | 47.26 | 65,004 | -0.72(-1.51%) |
Aug 04, 2011 | 49.64 | 49.66 | 47.87 | 47.99 | 14,258 | -2.58(-5.10%) |
Aug 03, 2011 | 50.18 | 50.57 | 48.62 | 50.57 | 51,976 | +0.39(+0.77%) |
Aug 02, 2011 | 51.50 | 51.96 | 50.18 | 50.18 | 33,230 | -1.41(-2.73%) |
Aug 01, 2011 | 52.74 | 52.74 | 51.34 | 51.58 | 8,856 | -0.52(-1.00%) |
Jul 29, 2011 | 51.22 | 52.12 | 51.22 | 52.11 | 4,407 | +0.03(+0.07%) |
Jul 28, 2011 | 52.20 | 52.78 | 52.07 | 52.07 | 5,816 | -0.20(-0.39%) |
Jul 27, 2011 | 53.33 | 53.33 | 52.15 | 52.27 | 12,699 | -1.35(-2.52%) |
Jul 26, 2011 | 54.02 | 54.05 | 53.63 | 53.63 | 3,931 | -0.66(-1.22%) |
Jul 25, 2011 | 53.98 | 54.59 | 53.86 | 54.29 | 3,381 | -0.54(-0.99%) |
Jul 22, 2011 | 54.87 | 54.87 | 54.77 | 54.83 | 1,825 | -0.02(-0.03%) |
Jul 21, 2011 | 54.55 | 54.96 | 54.55 | 54.85 | 4,479 | +0.52(+0.95%) |
Jul 20, 2011 | 54.56 | 54.56 | 54.00 | 54.33 | 6,184 | -0.12(-0.22%) |
Jul 19, 2011 | 53.96 | 54.56 | 53.85 | 54.45 | 5,096 | +1.20(+2.25%) |
Jul 18, 2011 | 53.59 | 53.59 | 52.93 | 53.26 | 5,704 | -0.72(-1.34%) |
Jul 15, 2011 | 53.78 | 53.98 | 53.69 | 53.98 | 11,822 | +0.24(+0.45%) |
Jul 14, 2011 | 54.57 | 54.80 | 53.55 | 53.74 | 11,733 | -0.74(-1.36%) |
Jul 13, 2011 | 54.33 | 54.91 | 54.19 | 54.48 | 15,713 | +0.25(+0.47%) |
Jul 12, 2011 | 54.19 | 54.59 | 54.19 | 54.22 | 5,884 | -0.11(-0.21%) |
Jul 11, 2011 | 54.73 | 54.83 | 54.11 | 54.34 | 6,766 | -1.06(-1.92%) |
Jul 08, 2011 | 55.16 | 55.40 | 54.83 | 55.40 | 3,755 | -0.38(-0.68%) |
Jul 07, 2011 | 55.67 | 56.05 | 55.67 | 55.78 | 8,000 | +0.76(+1.39%) |
Jul 06, 2011 | 54.72 | 55.08 | 54.72 | 55.02 | 5,174 | +0.12(+0.21%) |
Jul 05, 2011 | 54.73 | 54.92 | 54.55 | 54.90 | 7,507 | +0.23(+0.43%) |
Jul 01, 2011 | 53.96 | 54.68 | 53.94 | 54.67 | 8,338 | +0.90(+1.68%) |
Jun 30, 2011 | 53.66 | 53.85 | 53.66 | 53.77 | 3,392 | +0.48(+0.91%) |
Jun 29, 2011 | 53.17 | 53.28 | 53.17 | 53.28 | 658 | +0.36(+0.68%) |
Jun 28, 2011 | 52.26 | 52.92 | 52.26 | 52.92 | 4,881 | +0.67(+1.28%) |
Jun 27, 2011 | 52.24 | 52.25 | 52.06 | 52.25 | 1,812 | +0.55(+1.06%) |
Jun 24, 2011 | 52.24 | 52.24 | 51.71 | 51.71 | 2,626 | -0.20(-0.38%) |
Jun 23, 2011 | 51.77 | 51.91 | 51.77 | 51.91 | 356 | -0.21(-0.41%) |
Jun 22, 2011 | 52.16 | 52.63 | 52.12 | 52.12 | 4,189 | -0.22(-0.43%) |
Jun 21, 2011 | 51.85 | 52.36 | 51.85 | 52.35 | 6,554 | +1.02(+1.99%) |
Jun 20, 2011 | 51.43 | 51.43 | 51.26 | 51.32 | 2,961 | +0.39(+0.77%) |
Jun 17, 2011 | 51.31 | 51.45 | 50.93 | 50.93 | 2,337 | +0.18(+0.35%) |
Jun 16, 2011 | 50.95 | 51.20 | 50.38 | 50.75 | 3,567 | +0.01(+0.01%) |
Jun 15, 2011 | 51.15 | 52.07 | 50.75 | 50.75 | 6,528 | -0.77(-1.49%) |
Jun 14, 2011 | 50.86 | 51.71 | 50.86 | 51.51 | 4,338 | +0.93(+1.84%) |
Jun 13, 2011 | 50.47 | 50.83 | 50.19 | 50.58 | 17,511 | -0.06(-0.11%) |
Jun 10, 2011 | 51.13 | 51.13 | 50.31 | 50.64 | 8,113 | -0.88(-1.70%) |
Jun 09, 2011 | 51.19 | 51.63 | 51.19 | 51.52 | 8,301 | +0.35(+0.67%) |
Jun 08, 2011 | 51.32 | 51.50 | 51.17 | 51.17 | 1,708 | -0.59(-1.15%) |
Jun 07, 2011 | 51.65 | 52.05 | 51.65 | 51.76 | 4,188 | +0.10(+0.20%) |
Jun 06, 2011 | 51.98 | 52.19 | 51.57 | 51.66 | 8,714 | -0.64(-1.23%) |
Jun 03, 2011 | 52.38 | 52.61 | 52.18 | 52.30 | 10,381 | -0.29(-0.55%) |
May 24, 2011 | 52.73 | 52.94 | 52.32 | 52.59 | 8,939 | -0.04(-0.07%) |
May 23, 2011 | 52.78 | 52.78 | 52.36 | 52.63 | 9,232 | -1.13(-2.09%) |
May 20, 2011 | 53.83 | 53.84 | 53.23 | 53.76 | 8,039 | -0.18(-0.34%) |
May 19, 2011 | 54.14 | 54.14 | 53.64 | 53.94 | 5,338 | +0.31(+0.58%) |
May 18, 2011 | 53.06 | 53.73 | 53.06 | 53.63 | 5,621 | +0.43(+0.80%) |
May 17, 2011 | 52.90 | 53.23 | 52.72 | 53.20 | 7,688 | -0.07(-0.13%) |
May 16, 2011 | 53.60 | 53.93 | 53.27 | 53.27 | 10,772 | -0.68(-1.27%) |
May 13, 2011 | 54.74 | 54.74 | 53.92 | 53.95 | 4,469 | -0.74(-1.35%) |
May 12, 2011 | 53.97 | 54.77 | 53.97 | 54.69 | 5,449 | +0.43(+0.78%) |
May 11, 2011 | 54.82 | 54.83 | 54.15 | 54.27 | 3,379 | -0.49(-0.90%) |
May 10, 2011 | 54.29 | 54.83 | 54.29 | 54.76 | 4,311 | +0.58(+1.08%) |
May 09, 2011 | 53.74 | 54.18 | 53.38 | 54.18 | 5,966 | +0.61(+1.15%) |
May 06, 2011 | 54.00 | 54.21 | 53.52 | 53.56 | 2,125 | +0.09(+0.17%) |
May 05, 2011 | 53.10 | 54.11 | 52.94 | 53.47 | 5,504 | -0.20(-0.36%) |
May 04, 2011 | 54.02 | 54.17 | 53.23 | 53.67 | 2,777 | -0.45(-0.83%) |
May 03, 2011 | 54.70 | 54.70 | 53.99 | 54.12 | 7,407 | -0.79(-1.43%) |