Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 56.61 | 56.80 | 56.32 | 56.78 | 768,487 | +0.19(+0.33%) |
Apr 27, 2012 | 56.73 | 56.90 | 56.55 | 56.59 | 433,125 | -0.02(-0.04%) |
Apr 26, 2012 | 56.06 | 56.63 | 55.89 | 56.61 | 683,777 | +0.48(+0.85%) |
Apr 25, 2012 | 56.18 | 56.25 | 55.89 | 56.13 | 943,917 | +0.27(+0.48%) |
Apr 24, 2012 | 55.81 | 56.37 | 55.75 | 55.86 | 500,445 | +0.23(+0.41%) |
Apr 23, 2012 | 56.58 | 56.63 | 55.43 | 55.63 | 1,415,970 | -1.38(-2.43%) |
Apr 20, 2012 | 56.58 | 57.37 | 56.56 | 57.02 | 748,442 | +0.51(+0.91%) |
Apr 19, 2012 | 56.70 | 56.85 | 56.35 | 56.50 | 495,459 | -0.16(-0.28%) |
Apr 18, 2012 | 56.80 | 56.91 | 56.45 | 56.66 | 494,851 | -0.28(-0.49%) |
Apr 17, 2012 | 56.46 | 57.03 | 56.37 | 56.94 | 795,949 | +0.75(+1.33%) |
Apr 16, 2012 | 56.70 | 56.79 | 56.18 | 56.19 | 904,191 | -0.31(-0.56%) |
Apr 13, 2012 | 56.57 | 57.00 | 56.50 | 56.50 | 1,032,054 | -0.09(-0.15%) |
Apr 12, 2012 | 56.90 | 56.90 | 56.42 | 56.59 | 1,099,100 | -0.30(-0.53%) |
Apr 11, 2012 | 57.74 | 57.84 | 56.73 | 56.89 | 826,865 | -0.37(-0.65%) |
Apr 10, 2012 | 57.57 | 57.83 | 57.22 | 57.26 | 993,951 | -0.34(-0.59%) |
Apr 09, 2012 | 57.37 | 57.80 | 57.35 | 57.60 | 703,531 | -0.24(-0.41%) |
Apr 05, 2012 | 57.85 | 57.98 | 57.64 | 57.84 | 796,148 | -0.01(-0.02%) |
Apr 04, 2012 | 57.77 | 58.17 | 57.70 | 57.85 | 1,145,648 | -0.20(-0.34%) |
Apr 03, 2012 | 58.09 | 58.44 | 57.68 | 58.05 | 956,004 | -0.01(-0.02%) |
Apr 02, 2012 | 58.00 | 58.22 | 57.62 | 58.07 | 801,543 | +0.06(+0.10%) |
Mar 30, 2012 | 58.10 | 58.22 | 57.60 | 58.01 | 752,689 | +0.19(+0.33%) |
Mar 29, 2012 | 57.60 | 57.82 | 57.24 | 57.82 | 846,721 | +0.06(+0.10%) |
Mar 28, 2012 | 57.56 | 57.78 | 57.43 | 57.76 | 632,865 | +0.26(+0.46%) |
Mar 27, 2012 | 57.09 | 57.52 | 57.09 | 57.50 | 685,054 | +0.32(+0.56%) |
Mar 26, 2012 | 57.26 | 57.56 | 57.00 | 57.17 | 893,968 | +0.14(+0.24%) |
Mar 23, 2012 | 56.75 | 57.21 | 56.68 | 57.04 | 1,058,516 | +0.36(+0.63%) |
Mar 22, 2012 | 56.24 | 56.70 | 56.00 | 56.68 | 1,061,554 | +0.22(+0.39%) |
Mar 21, 2012 | 56.33 | 56.72 | 55.93 | 56.46 | 1,372,078 | +0.05(+0.09%) |
Mar 20, 2012 | 55.61 | 56.49 | 55.46 | 56.41 | 1,093,142 | +0.41(+0.73%) |
Mar 19, 2012 | 55.40 | 56.13 | 55.25 | 56.01 | 1,027,842 | +0.34(+0.60%) |
Mar 16, 2012 | 55.41 | 55.82 | 55.20 | 55.67 | 1,597,689 | +0.23(+0.41%) |
Mar 15, 2012 | 54.48 | 55.45 | 54.30 | 55.44 | 1,517,648 | +1.26(+2.33%) |
Mar 14, 2012 | 54.26 | 54.47 | 54.02 | 54.18 | 924,346 | -0.21(-0.39%) |
Mar 13, 2012 | 53.91 | 54.43 | 53.72 | 54.39 | 744,033 | +0.59(+1.10%) |
Mar 12, 2012 | 53.35 | 54.02 | 53.13 | 53.80 | 1,199,960 | +0.01(+0.03%) |
Mar 09, 2012 | 53.84 | 53.92 | 53.42 | 53.79 | 755,607 | -0.09(-0.17%) |
Mar 08, 2012 | 53.83 | 53.97 | 53.39 | 53.88 | 1,026,624 | +0.29(+0.53%) |
Mar 07, 2012 | 53.65 | 53.83 | 53.15 | 53.60 | 1,584,443 | +0.21(+0.40%) |
Mar 06, 2012 | 54.13 | 54.27 | 53.36 | 53.38 | 1,327,342 | -1.15(-2.11%) |
Mar 05, 2012 | 54.31 | 54.53 | 54.15 | 54.53 | 1,114,660 | +0.09(+0.17%) |
Mar 02, 2012 | 54.18 | 54.44 | 53.91 | 54.44 | 1,185,495 | +0.36(+0.66%) |
Mar 01, 2012 | 53.76 | 54.23 | 53.45 | 54.08 | 1,647,145 | +0.38(+0.70%) |
Feb 29, 2012 | 53.03 | 53.90 | 52.76 | 53.70 | 1,414,368 | +0.66(+1.24%) |
Feb 28, 2012 | 53.35 | 53.64 | 53.04 | 53.05 | 1,428,636 | -0.28(-0.52%) |
Feb 27, 2012 | 53.03 | 53.43 | 52.83 | 53.32 | 1,312,731 | +0.04(+0.07%) |
Feb 24, 2012 | 52.60 | 53.33 | 52.19 | 53.29 | 1,803,052 | +0.71(+1.36%) |
Feb 23, 2012 | 51.86 | 52.65 | 51.80 | 52.58 | 1,105,504 | +0.76(+1.47%) |
Feb 22, 2012 | 51.41 | 51.81 | 51.20 | 51.81 | 1,500,901 | +0.17(+0.33%) |
Feb 21, 2012 | 52.16 | 52.21 | 51.52 | 51.64 | 2,201,626 | -0.46(-0.88%) |
Feb 17, 2012 | 51.39 | 52.40 | 51.39 | 52.10 | 3,926,754 | +1.05(+2.05%) |
Feb 16, 2012 | 51.50 | 51.78 | 50.27 | 51.05 | 6,749,637 | -4.67(-8.38%) |
Feb 15, 2012 | 56.87 | 57.01 | 55.43 | 55.72 | 1,079,875 | -0.91(-1.60%) |
Feb 14, 2012 | 56.46 | 56.68 | 56.22 | 56.63 | 474,156 | +0.09(+0.16%) |
Feb 13, 2012 | 56.47 | 56.64 | 56.25 | 56.53 | 568,932 | +0.32(+0.57%) |
Feb 10, 2012 | 56.13 | 56.37 | 55.93 | 56.21 | 435,453 | -0.26(-0.47%) |
Feb 09, 2012 | 56.18 | 56.53 | 56.04 | 56.48 | 703,570 | +0.29(+0.52%) |
Feb 08, 2012 | 56.30 | 56.52 | 56.06 | 56.18 | 762,490 | -0.03(-0.05%) |
Feb 07, 2012 | 56.34 | 56.47 | 56.08 | 56.21 | 377,955 | -0.14(-0.25%) |
Feb 06, 2012 | 56.10 | 56.86 | 56.09 | 56.35 | 403,273 | -0.03(-0.05%) |
Feb 03, 2012 | 56.94 | 56.96 | 56.28 | 56.38 | 388,837 | -0.13(-0.23%) |
Feb 02, 2012 | 56.47 | 56.77 | 56.33 | 56.51 | 477,810 | +0.10(+0.18%) |
Feb 01, 2012 | 56.05 | 56.69 | 56.05 | 56.41 | 702,846 | +0.58(+1.04%) |
Jan 31, 2012 | 55.66 | 56.07 | 55.43 | 55.83 | 849,804 | +0.33(+0.59%) |
Jan 30, 2012 | 55.45 | 55.52 | 55.11 | 55.50 | 555,246 | -0.19(-0.34%) |
Jan 27, 2012 | 55.94 | 56.14 | 55.52 | 55.69 | 1,210,981 | -0.30(-0.54%) |
Jan 26, 2012 | 57.45 | 57.45 | 55.84 | 56.00 | 1,397,455 | -1.54(-2.67%) |
Jan 25, 2012 | 57.24 | 57.69 | 57.05 | 57.54 | 444,682 | +0.13(+0.23%) |
Jan 24, 2012 | 57.25 | 57.47 | 57.15 | 57.40 | 540,611 | -0.04(-0.07%) |
Jan 23, 2012 | 56.90 | 57.58 | 56.90 | 57.45 | 556,145 | +0.48(+0.85%) |
Jan 20, 2012 | 57.23 | 57.42 | 56.21 | 56.96 | 1,003,818 | -0.47(-0.81%) |
Jan 19, 2012 | 57.41 | 57.55 | 57.23 | 57.43 | 581,385 | -0.01(-0.01%) |
Jan 18, 2012 | 56.87 | 57.46 | 56.75 | 57.44 | 679,894 | +0.57(+1.00%) |
Jan 17, 2012 | 56.22 | 56.98 | 56.22 | 56.87 | 694,457 | +1.01(+1.80%) |
Jan 13, 2012 | 55.94 | 55.99 | 55.53 | 55.86 | 376,393 | -0.18(-0.32%) |
Jan 12, 2012 | 55.94 | 56.15 | 55.51 | 56.04 | 649,315 | +0.19(+0.34%) |
Jan 11, 2012 | 55.63 | 55.85 | 55.42 | 55.85 | 419,617 | +0.01(+0.01%) |
Jan 10, 2012 | 55.43 | 56.03 | 55.28 | 55.84 | 452,724 | +0.60(+1.08%) |
Jan 09, 2012 | 54.99 | 55.38 | 54.76 | 55.25 | 400,003 | +0.38(+0.70%) |
Jan 06, 2012 | 55.14 | 55.17 | 54.75 | 54.87 | 454,834 | -0.18(-0.33%) |
Jan 05, 2012 | 54.65 | 55.16 | 54.60 | 55.05 | 990,021 | +0.28(+0.52%) |
Jan 04, 2012 | 54.57 | 55.17 | 54.45 | 54.77 | 842,870 | -0.63(-1.14%) |
Dec 30, 2011 | 55.77 | 55.85 | 55.35 | 55.40 | 360,679 | -0.33(-0.59%) |
Dec 29, 2011 | 55.72 | 55.84 | 55.44 | 55.72 | 556,595 | +0.19(+0.34%) |
Dec 28, 2011 | 55.80 | 55.80 | 55.43 | 55.53 | 409,579 | -0.26(-0.46%) |
Dec 27, 2011 | 55.89 | 55.97 | 55.68 | 55.79 | 369,675 | -0.06(-0.10%) |
Dec 23, 2011 | 55.66 | 55.86 | 55.40 | 55.84 | 337,522 | +0.06(+0.11%) |
Dec 21, 2011 | 55.65 | 56.16 | 55.48 | 55.78 | 938,008 | +0.23(+0.41%) |
Dec 20, 2011 | 54.83 | 55.59 | 54.64 | 55.55 | 866,880 | +1.25(+2.31%) |
Dec 19, 2011 | 54.56 | 54.96 | 54.17 | 54.30 | 779,950 | -0.10(-0.18%) |
Dec 16, 2011 | 54.60 | 54.82 | 54.25 | 54.40 | 1,023,164 | +0.17(+0.31%) |
Dec 15, 2011 | 54.44 | 54.71 | 54.14 | 54.23 | 601,561 | +0.09(+0.17%) |
Dec 14, 2011 | 54.06 | 54.52 | 53.89 | 54.14 | 1,021,567 | +0.08(+0.14%) |
Dec 13, 2011 | 54.30 | 54.71 | 53.87 | 54.06 | 666,790 | -0.14(-0.26%) |
Dec 12, 2011 | 54.85 | 54.99 | 54.04 | 54.20 | 666,388 | -0.67(-1.21%) |
Dec 09, 2011 | 54.19 | 55.20 | 54.13 | 54.87 | 771,022 | +0.90(+1.67%) |
Dec 08, 2011 | 54.14 | 54.42 | 53.86 | 53.97 | 822,456 | -0.31(-0.57%) |
Dec 07, 2011 | 54.14 | 54.53 | 53.80 | 54.28 | 1,004,150 | -0.06(-0.10%) |
Dec 06, 2011 | 53.80 | 54.45 | 53.61 | 54.33 | 713,968 | +0.47(+0.87%) |
Dec 05, 2011 | 53.55 | 54.15 | 53.46 | 53.87 | 842,179 | +0.79(+1.48%) |
Dec 02, 2011 | 53.41 | 53.68 | 53.06 | 53.08 | 1,053,092 | -0.13(-0.24%) |
Dec 01, 2011 | 53.66 | 54.17 | 53.08 | 53.21 | 1,074,065 | -0.64(-1.18%) |
Nov 30, 2011 | 53.29 | 53.86 | 52.96 | 53.85 | 1,196,911 | +1.31(+2.50%) |
Nov 29, 2011 | 52.39 | 52.84 | 52.29 | 52.53 | 836,916 | +0.06(+0.12%) |
Nov 28, 2011 | 52.51 | 52.86 | 52.26 | 52.47 | 906,242 | +0.72(+1.38%) |
Nov 25, 2011 | 51.19 | 51.94 | 51.07 | 51.75 | 496,708 | +0.39(+0.76%) |
Nov 23, 2011 | 51.75 | 51.83 | 51.34 | 51.36 | 1,071,093 | -0.79(-1.51%) |
Nov 22, 2011 | 52.48 | 52.66 | 51.77 | 52.15 | 1,084,395 | -0.38(-0.73%) |
Nov 21, 2011 | 51.73 | 52.76 | 50.51 | 52.53 | 1,369,913 | -0.11(-0.22%) |
Nov 18, 2011 | 51.24 | 52.70 | 51.00 | 52.65 | 1,864,453 | +1.73(+3.40%) |
Nov 17, 2011 | 51.36 | 52.37 | 50.49 | 50.92 | 2,995,490 | -0.94(-1.82%) |
Nov 16, 2011 | 53.30 | 53.64 | 51.80 | 51.86 | 2,856,497 | -1.74(-3.25%) |
Nov 15, 2011 | 53.80 | 53.85 | 53.08 | 53.60 | 1,677,143 | -0.22(-0.41%) |
Nov 14, 2011 | 54.43 | 54.50 | 53.72 | 53.82 | 1,385,357 | -0.65(-1.20%) |
Nov 11, 2011 | 55.05 | 55.36 | 54.41 | 54.48 | 1,273,215 | -0.04(-0.08%) |
Nov 10, 2011 | 54.06 | 54.91 | 54.06 | 54.52 | 1,040,920 | +0.70(+1.30%) |
Nov 09, 2011 | 54.47 | 55.08 | 53.78 | 53.82 | 1,342,554 | -1.71(-3.09%) |
Nov 08, 2011 | 55.74 | 55.96 | 55.21 | 55.53 | 746,235 | -0.11(-0.20%) |
Nov 07, 2011 | 55.48 | 55.70 | 54.84 | 55.65 | 596,205 | +0.29(+0.52%) |
Nov 04, 2011 | 55.53 | 55.61 | 55.13 | 55.36 | 926,152 | -0.37(-0.66%) |
Nov 03, 2011 | 55.51 | 56.06 | 55.08 | 55.72 | 1,030,853 | +0.77(+1.40%) |
Nov 02, 2011 | 54.74 | 54.99 | 54.36 | 54.95 | 933,298 | +0.54(+0.98%) |
Nov 01, 2011 | 53.32 | 54.61 | 53.32 | 54.42 | 1,503,139 | +0.17(+0.31%) |
Oct 31, 2011 | 53.93 | 54.65 | 53.62 | 54.25 | 964,013 | +0.13(+0.25%) |
Oct 28, 2011 | 54.18 | 54.52 | 53.95 | 54.12 | 827,661 | -0.04(-0.08%) |
Oct 27, 2011 | 54.70 | 55.15 | 53.91 | 54.16 | 1,352,736 | +0.41(+0.76%) |
Oct 26, 2011 | 53.94 | 54.13 | 53.29 | 53.75 | 1,092,941 | +0.16(+0.30%) |
Oct 25, 2011 | 54.24 | 54.51 | 53.44 | 53.59 | 590,130 | -0.68(-1.25%) |
Oct 24, 2011 | 54.11 | 54.49 | 53.89 | 54.26 | 916,116 | +0.37(+0.68%) |
Oct 21, 2011 | 53.79 | 54.00 | 53.43 | 53.90 | 851,140 | +0.74(+1.39%) |
Oct 20, 2011 | 52.69 | 53.22 | 52.52 | 53.16 | 735,154 | +0.51(+0.98%) |
Oct 19, 2011 | 53.24 | 53.55 | 52.57 | 52.64 | 498,745 | -0.58(-1.10%) |
Oct 18, 2011 | 52.32 | 53.58 | 52.17 | 53.23 | 608,969 | +0.82(+1.56%) |
Oct 17, 2011 | 53.08 | 53.32 | 52.31 | 52.41 | 446,089 | -0.70(-1.31%) |
Oct 14, 2011 | 53.04 | 53.35 | 52.88 | 53.11 | 594,957 | +0.15(+0.28%) |
Oct 13, 2011 | 52.05 | 53.11 | 52.05 | 52.96 | 570,177 | +0.52(+0.99%) |
Oct 12, 2011 | 52.19 | 52.81 | 52.07 | 52.44 | 543,247 | +0.32(+0.62%) |
Oct 11, 2011 | 51.71 | 52.30 | 51.67 | 52.12 | 619,258 | +0.35(+0.68%) |
Oct 10, 2011 | 51.89 | 52.01 | 51.55 | 51.76 | 666,304 | +0.46(+0.89%) |
Oct 07, 2011 | 51.14 | 51.80 | 50.87 | 51.31 | 796,915 | +0.31(+0.61%) |
Oct 06, 2011 | 50.32 | 51.00 | 50.31 | 51.00 | 835,166 | +0.97(+1.93%) |
Oct 05, 2011 | 50.67 | 50.69 | 49.55 | 50.03 | 1,263,611 | -0.29(-0.57%) |
Oct 04, 2011 | 50.27 | 50.41 | 49.31 | 50.32 | 1,122,939 | +0.03(+0.06%) |
Oct 03, 2011 | 50.75 | 51.70 | 50.27 | 50.29 | 1,268,610 | -1.05(-2.04%) |
Sep 30, 2011 | 51.59 | 52.44 | 51.34 | 51.34 | 1,196,411 | -0.71(-1.37%) |
Sep 29, 2011 | 52.55 | 52.83 | 51.44 | 52.05 | 1,013,010 | +0.13(+0.26%) |
Sep 28, 2011 | 53.24 | 53.30 | 51.87 | 51.92 | 1,098,685 | -0.99(-1.86%) |
Sep 27, 2011 | 53.86 | 53.86 | 52.69 | 52.91 | 851,657 | +0.15(+0.28%) |
Sep 26, 2011 | 52.76 | 52.88 | 52.12 | 52.76 | 1,022,234 | +0.46(+0.89%) |
Sep 23, 2011 | 51.24 | 52.54 | 50.90 | 52.29 | 1,332,213 | +0.94(+1.82%) |
Sep 22, 2011 | 50.93 | 51.43 | 49.94 | 51.36 | 1,416,488 | -0.15(-0.30%) |
Sep 21, 2011 | 51.92 | 52.43 | 51.48 | 51.51 | 948,503 | -0.44(-0.84%) |
Sep 20, 2011 | 52.03 | 52.69 | 51.90 | 51.95 | 735,704 | -0.03(-0.05%) |
Sep 19, 2011 | 51.26 | 52.20 | 50.87 | 51.98 | 1,153,024 | +0.13(+0.26%) |
Sep 16, 2011 | 52.07 | 52.52 | 51.65 | 51.84 | 1,530,339 | -0.02(-0.04%) |
Sep 15, 2011 | 52.29 | 52.64 | 51.38 | 51.86 | 937,818 | +0.87(+1.70%) |
Sep 14, 2011 | 50.57 | 51.45 | 50.21 | 51.00 | 1,066,544 | +0.53(+1.05%) |
Sep 13, 2011 | 50.00 | 50.55 | 49.49 | 50.47 | 868,864 | +0.56(+1.11%) |
Sep 12, 2011 | 49.29 | 50.01 | 48.74 | 49.91 | 904,950 | +0.07(+0.14%) |
Sep 09, 2011 | 50.14 | 50.20 | 49.40 | 49.84 | 1,142,797 | -0.82(-1.61%) |
Sep 08, 2011 | 50.60 | 51.15 | 50.28 | 50.66 | 646,765 | -0.24(-0.47%) |
Sep 07, 2011 | 50.19 | 50.98 | 50.08 | 50.90 | 860,836 | +1.26(+2.54%) |
Sep 06, 2011 | 49.07 | 49.74 | 48.84 | 49.64 | 1,517,638 | -0.57(-1.14%) |
Sep 02, 2011 | 49.95 | 50.75 | 49.84 | 50.21 | 1,135,819 | -0.40(-0.79%) |
Sep 01, 2011 | 50.69 | 51.26 | 50.53 | 50.61 | 1,004,634 | -0.17(-0.33%) |
Aug 31, 2011 | 50.19 | 51.00 | 50.09 | 50.78 | 1,453,722 | +0.80(+1.59%) |
Aug 30, 2011 | 49.62 | 50.31 | 49.24 | 49.98 | 833,845 | +0.15(+0.30%) |
Aug 29, 2011 | 49.07 | 49.89 | 49.07 | 49.83 | 807,061 | +1.09(+2.24%) |
Aug 26, 2011 | 47.52 | 48.98 | 46.79 | 48.74 | 1,259,187 | +1.07(+2.25%) |
Aug 25, 2011 | 48.71 | 48.83 | 47.62 | 47.67 | 872,981 | -0.73(-1.51%) |
Aug 24, 2011 | 48.47 | 48.74 | 47.93 | 48.40 | 1,034,906 | -0.27(-0.56%) |
Aug 23, 2011 | 47.81 | 48.68 | 47.55 | 48.68 | 1,098,745 | +0.95(+1.99%) |
Aug 22, 2011 | 48.51 | 48.86 | 47.57 | 47.73 | 1,582,225 | -0.04(-0.09%) |
Aug 19, 2011 | 48.87 | 48.91 | 47.35 | 47.77 | 3,500,413 | -1.55(-3.14%) |
Aug 18, 2011 | 52.03 | 52.41 | 48.78 | 49.32 | 2,538,210 | -3.90(-7.33%) |
Aug 17, 2011 | 53.05 | 53.67 | 52.81 | 53.22 | 923,546 | +0.47(+0.89%) |
Aug 16, 2011 | 52.83 | 53.28 | 52.35 | 52.75 | 1,441,489 | -0.72(-1.34%) |
Aug 15, 2011 | 52.94 | 53.50 | 52.43 | 53.47 | 592,234 | +0.76(+1.44%) |
Aug 12, 2011 | 52.59 | 52.84 | 51.86 | 52.71 | 743,074 | +0.46(+0.88%) |
Aug 11, 2011 | 50.62 | 52.83 | 50.60 | 52.25 | 1,339,859 | +1.63(+3.23%) |
Aug 10, 2011 | 49.64 | 51.48 | 49.37 | 50.62 | 3,002,178 | +0.49(+0.97%) |
Aug 09, 2011 | 50.40 | 50.68 | 49.03 | 50.13 | 2,764,025 | +0.82(+1.66%) |
Aug 08, 2011 | 50.40 | 51.54 | 49.28 | 49.31 | 3,453,621 | -2.38(-4.60%) |
Aug 05, 2011 | 51.84 | 52.18 | 50.70 | 51.69 | 1,460,712 | +0.36(+0.71%) |
Aug 04, 2011 | 52.72 | 53.01 | 51.30 | 51.33 | 1,532,835 | -1.70(-3.21%) |
Aug 03, 2011 | 52.76 | 53.05 | 52.29 | 53.03 | 998,297 | +0.30(+0.57%) |
Aug 02, 2011 | 53.72 | 53.87 | 52.73 | 52.73 | 1,233,006 | -1.50(-2.77%) |
Aug 01, 2011 | 54.52 | 55.00 | 53.93 | 54.23 | 1,168,189 | -0.29(-0.53%) |
Jul 29, 2011 | 54.55 | 55.06 | 54.09 | 54.52 | 829,296 | -0.41(-0.75%) |
Jul 28, 2011 | 55.04 | 55.45 | 54.89 | 54.93 | 650,112 | -0.10(-0.18%) |
Jul 27, 2011 | 55.10 | 55.27 | 54.78 | 55.03 | 990,463 | -0.15(-0.27%) |
Jul 26, 2011 | 55.55 | 55.61 | 55.11 | 55.17 | 632,122 | -0.42(-0.76%) |
Jul 25, 2011 | 55.97 | 56.04 | 55.53 | 55.59 | 850,805 | -0.38(-0.67%) |
Jul 22, 2011 | 56.03 | 56.14 | 55.88 | 55.97 | 767,717 | +0.23(+0.41%) |
Jul 21, 2011 | 55.23 | 55.97 | 54.99 | 55.74 | 1,047,529 | +0.83(+1.50%) |
Jul 20, 2011 | 55.08 | 55.08 | 54.42 | 54.92 | 938,652 | -0.05(-0.09%) |
Jul 19, 2011 | 53.75 | 55.00 | 53.73 | 54.96 | 1,350,870 | +1.33(+2.48%) |
Jul 18, 2011 | 53.15 | 53.76 | 52.73 | 53.64 | 1,409,464 | +0.25(+0.47%) |
Jul 15, 2011 | 53.23 | 53.50 | 52.93 | 53.38 | 1,004,497 | +0.24(+0.45%) |
Jul 14, 2011 | 53.49 | 53.78 | 53.01 | 53.15 | 621,121 | -0.34(-0.63%) |
Jul 13, 2011 | 53.68 | 53.89 | 53.38 | 53.48 | 748,038 | -0.04(-0.08%) |
Jul 12, 2011 | 52.91 | 53.93 | 52.82 | 53.52 | 996,209 | +0.26(+0.49%) |
Jul 11, 2011 | 52.97 | 53.30 | 52.82 | 53.26 | 892,988 | -0.08(-0.16%) |
Jul 08, 2011 | 53.50 | 53.64 | 53.22 | 53.35 | 763,384 | -0.58(-1.08%) |
Jul 07, 2011 | 53.82 | 53.94 | 53.24 | 53.93 | 902,448 | +0.55(+1.02%) |
Jul 06, 2011 | 53.30 | 53.62 | 53.23 | 53.38 | 708,373 | -0.16(-0.30%) |
Jul 05, 2011 | 53.68 | 53.84 | 53.27 | 53.54 | 890,159 | -0.23(-0.43%) |
Jul 01, 2011 | 53.47 | 53.84 | 53.38 | 53.78 | 860,460 | +0.29(+0.55%) |
Jun 30, 2011 | 53.59 | 54.00 | 53.22 | 53.48 | 1,018,600 | +0.10(+0.20%) |
Jun 29, 2011 | 53.38 | 53.48 | 53.10 | 53.38 | 868,474 | +0.23(+0.43%) |
Jun 28, 2011 | 53.03 | 53.35 | 52.89 | 53.15 | 1,136,243 | +0.34(+0.64%) |
Jun 27, 2011 | 52.58 | 53.08 | 52.49 | 52.81 | 1,279,820 | +0.41(+0.77%) |
Jun 24, 2011 | 53.44 | 53.48 | 52.40 | 52.40 | 2,199,758 | -0.93(-1.74%) |
Jun 23, 2011 | 53.99 | 53.99 | 53.01 | 53.33 | 1,199,296 | -0.99(-1.82%) |
Jun 22, 2011 | 54.65 | 54.89 | 54.24 | 54.32 | 702,999 | -0.55(-1.01%) |
Jun 21, 2011 | 54.73 | 55.02 | 54.54 | 54.87 | 937,263 | +0.38(+0.71%) |
Jun 20, 2011 | 54.59 | 54.59 | 54.36 | 54.49 | 977,771 | +0.59(+1.09%) |
Jun 17, 2011 | 53.45 | 53.98 | 53.36 | 53.90 | 1,980,666 | +0.66(+1.25%) |
Jun 16, 2011 | 53.45 | 53.75 | 53.09 | 53.24 | 1,263,897 | -0.23(-0.43%) |
Jun 15, 2011 | 54.21 | 54.26 | 53.23 | 53.47 | 1,811,135 | -0.98(-1.80%) |
Jun 14, 2011 | 54.28 | 54.57 | 54.15 | 54.45 | 893,897 | +0.65(+1.21%) |
Jun 13, 2011 | 54.01 | 54.06 | 53.64 | 53.80 | 901,445 | -0.08(-0.16%) |
Jun 10, 2011 | 54.38 | 54.71 | 53.77 | 53.88 | 1,770,615 | -0.78(-1.43%) |
Jun 09, 2011 | 53.75 | 55.25 | 53.52 | 54.66 | 2,175,710 | +1.22(+2.28%) |
Jun 08, 2011 | 54.47 | 54.47 | 53.40 | 53.45 | 1,376,735 | -0.99(-1.82%) |
Jun 07, 2011 | 54.36 | 54.71 | 54.16 | 54.44 | 752,455 | +0.34(+0.63%) |
Jun 06, 2011 | 54.74 | 55.08 | 53.96 | 54.10 | 1,151,335 | -0.60(-1.10%) |
Jun 03, 2011 | 55.24 | 55.11 | 54.53 | 54.70 | 1,304,346 | +0.57(+1.05%) |
May 24, 2011 | 53.98 | 54.38 | 53.98 | 54.13 | 869,094 | +0.32(+0.60%) |
May 23, 2011 | 54.05 | 54.23 | 53.61 | 53.81 | 537,851 | -0.63(-1.16%) |
May 20, 2011 | 53.98 | 54.82 | 53.68 | 54.44 | 1,007,143 | +0.41(+0.75%) |
May 19, 2011 | 53.52 | 54.05 | 53.26 | 54.03 | 1,146,624 | +0.64(+1.19%) |
May 18, 2011 | 53.64 | 53.77 | 53.31 | 53.40 | 1,026,590 | -0.27(-0.51%) |
May 17, 2011 | 52.63 | 53.95 | 52.47 | 53.67 | 777,743 | +1.04(+1.98%) |
May 16, 2011 | 52.79 | 52.82 | 52.49 | 52.63 | 375,141 | -0.15(-0.29%) |
May 13, 2011 | 53.12 | 53.21 | 52.71 | 52.78 | 379,422 | -0.30(-0.57%) |
May 12, 2011 | 52.29 | 53.17 | 52.22 | 53.08 | 660,132 | +0.80(+1.53%) |
May 11, 2011 | 52.49 | 52.62 | 52.11 | 52.28 | 342,027 | -0.15(-0.29%) |
May 10, 2011 | 52.09 | 52.53 | 52.04 | 52.44 | 394,500 | +0.51(+0.98%) |
May 09, 2011 | 51.56 | 51.97 | 51.35 | 51.93 | 517,667 | +0.43(+0.84%) |
May 06, 2011 | 51.92 | 52.34 | 51.42 | 51.50 | 609,792 | +0.10(+0.20%) |
May 05, 2011 | 51.96 | 52.04 | 51.31 | 51.40 | 740,242 | -0.79(-1.51%) |
May 04, 2011 | 52.31 | 52.73 | 52.07 | 52.18 | 501,341 | -0.06(-0.12%) |
May 03, 2011 | 52.23 | 52.27 | 51.95 | 52.24 | 490,192 | -0.08(-0.16%) |