Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 47.58 | 48.23 | 47.36 | 48.09 | 171,449 | +0.30(+0.63%) |
Apr 27, 2012 | 48.18 | 48.28 | 47.40 | 47.79 | 148,908 | -0.04(-0.09%) |
Apr 26, 2012 | 46.45 | 47.88 | 46.30 | 47.83 | 263,554 | +0.80(+1.70%) |
Apr 25, 2012 | 46.61 | 47.04 | 46.13 | 47.04 | 292,962 | +1.01(+2.19%) |
Apr 24, 2012 | 45.57 | 46.26 | 45.32 | 46.03 | 179,576 | +0.60(+1.33%) |
Apr 23, 2012 | 44.24 | 45.61 | 43.86 | 45.43 | 203,466 | -0.04(-0.09%) |
Apr 20, 2012 | 46.40 | 46.87 | 45.44 | 45.47 | 183,835 | -0.16(-0.34%) |
Apr 19, 2012 | 45.89 | 46.45 | 45.29 | 45.62 | 215,003 | -0.19(-0.41%) |
Apr 18, 2012 | 45.62 | 46.32 | 45.54 | 45.81 | 125,598 | -0.19(-0.41%) |
Apr 17, 2012 | 45.35 | 46.36 | 45.32 | 46.00 | 257,381 | +1.52(+3.41%) |
Apr 16, 2012 | 45.34 | 45.60 | 44.11 | 44.48 | 320,863 | -0.48(-1.06%) |
Apr 13, 2012 | 45.95 | 46.27 | 44.86 | 44.96 | 241,753 | -1.46(-3.15%) |
Apr 12, 2012 | 44.73 | 46.61 | 44.64 | 46.42 | 408,885 | +1.91(+4.29%) |
Apr 11, 2012 | 45.58 | 45.72 | 44.40 | 44.51 | 268,104 | -0.05(-0.12%) |
Apr 10, 2012 | 46.28 | 46.39 | 44.36 | 44.56 | 617,367 | -1.87(-4.02%) |
Apr 09, 2012 | 46.14 | 47.06 | 46.05 | 46.43 | 333,999 | -1.16(-2.44%) |
Apr 05, 2012 | 47.86 | 48.84 | 47.44 | 47.60 | 329,238 | -0.57(-1.19%) |
Apr 04, 2012 | 48.40 | 48.73 | 47.69 | 48.17 | 391,960 | -1.38(-2.79%) |
Apr 03, 2012 | 50.27 | 50.31 | 48.54 | 49.55 | 340,779 | -0.89(-1.77%) |
Apr 02, 2012 | 49.15 | 51.14 | 48.93 | 50.44 | 300,212 | +1.04(+2.10%) |
Mar 30, 2012 | 49.43 | 49.77 | 48.59 | 49.40 | 350,223 | +0.65(+1.34%) |
Mar 29, 2012 | 48.15 | 48.85 | 47.41 | 48.75 | 360,416 | +0.00(+0.00%) |
Mar 28, 2012 | 49.49 | 49.87 | 47.98 | 48.75 | 383,072 | -1.34(-2.67%) |
Mar 27, 2012 | 51.21 | 51.30 | 50.02 | 50.09 | 269,787 | -1.08(-2.11%) |
Mar 26, 2012 | 51.10 | 51.28 | 50.66 | 51.17 | 312,511 | +0.89(+1.78%) |
Mar 23, 2012 | 49.32 | 50.58 | 48.90 | 50.27 | 488,123 | +1.04(+2.11%) |
Mar 22, 2012 | 50.23 | 50.46 | 48.74 | 49.24 | 622,305 | -2.21(-4.30%) |
Mar 21, 2012 | 52.36 | 52.36 | 51.10 | 51.45 | 330,584 | -1.04(-1.99%) |
Mar 20, 2012 | 53.15 | 53.18 | 52.30 | 52.49 | 226,654 | -1.65(-3.05%) |
Mar 19, 2012 | 53.49 | 54.50 | 53.22 | 54.14 | 217,002 | +0.63(+1.18%) |
Mar 16, 2012 | 52.68 | 53.92 | 52.56 | 53.51 | 345,326 | +1.38(+2.65%) |
Mar 15, 2012 | 52.05 | 52.51 | 51.44 | 52.13 | 175,735 | +0.10(+0.20%) |
Mar 14, 2012 | 53.01 | 53.33 | 51.76 | 52.02 | 257,521 | -0.99(-1.86%) |
Mar 13, 2012 | 52.26 | 53.14 | 51.33 | 53.01 | 379,345 | +1.31(+2.53%) |
Mar 12, 2012 | 52.04 | 52.16 | 51.26 | 51.70 | 292,990 | -0.54(-1.03%) |
Mar 09, 2012 | 52.46 | 53.10 | 52.01 | 52.24 | 156,353 | -0.03(-0.06%) |
Mar 08, 2012 | 52.06 | 52.69 | 51.58 | 52.27 | 205,741 | +0.61(+1.18%) |
Mar 07, 2012 | 51.30 | 51.94 | 50.54 | 51.66 | 299,779 | +0.76(+1.49%) |
Mar 06, 2012 | 51.00 | 51.25 | 50.22 | 50.90 | 477,902 | -1.79(-3.40%) |
Mar 05, 2012 | 52.74 | 52.81 | 51.64 | 52.70 | 249,840 | -0.49(-0.92%) |
Mar 02, 2012 | 53.93 | 54.19 | 52.74 | 53.18 | 239,999 | -1.12(-2.06%) |
Mar 01, 2012 | 53.59 | 54.46 | 53.46 | 54.30 | 350,277 | +1.06(+1.99%) |
Feb 29, 2012 | 54.73 | 55.00 | 52.89 | 53.25 | 444,875 | -1.15(-2.12%) |
Feb 28, 2012 | 54.64 | 55.16 | 53.85 | 54.40 | 351,838 | -0.30(-0.55%) |
Feb 27, 2012 | 54.43 | 55.24 | 53.86 | 54.70 | 382,045 | -0.24(-0.43%) |
Feb 24, 2012 | 54.89 | 55.33 | 54.73 | 54.94 | 431,014 | +0.37(+0.68%) |
Feb 23, 2012 | 54.09 | 54.65 | 53.27 | 54.56 | 382,812 | +0.69(+1.29%) |
Feb 22, 2012 | 53.74 | 54.54 | 53.62 | 53.87 | 448,686 | +0.25(+0.46%) |
Feb 21, 2012 | 53.67 | 54.12 | 53.33 | 53.62 | 708,224 | +0.60(+1.13%) |
Feb 17, 2012 | 53.46 | 53.54 | 52.42 | 53.02 | 309,639 | +0.41(+0.79%) |
Feb 16, 2012 | 51.35 | 52.73 | 50.81 | 52.60 | 474,915 | +1.39(+2.71%) |
Feb 15, 2012 | 51.77 | 51.91 | 50.87 | 51.21 | 485,814 | -0.12(-0.24%) |
Feb 14, 2012 | 50.91 | 51.46 | 50.51 | 51.34 | 236,160 | +0.34(+0.67%) |
Feb 13, 2012 | 51.12 | 51.34 | 50.31 | 51.00 | 262,726 | +0.74(+1.47%) |
Feb 10, 2012 | 50.07 | 50.43 | 49.72 | 50.26 | 288,248 | -0.99(-1.92%) |
Feb 09, 2012 | 51.57 | 51.69 | 50.57 | 51.25 | 200,896 | -0.02(-0.04%) |
Feb 08, 2012 | 51.92 | 52.02 | 50.62 | 51.27 | 309,610 | -0.34(-0.66%) |
Feb 07, 2012 | 50.77 | 51.75 | 49.82 | 51.61 | 505,835 | +0.61(+1.20%) |
Feb 06, 2012 | 49.36 | 51.03 | 49.14 | 51.00 | 493,554 | +1.12(+2.25%) |
Feb 03, 2012 | 49.34 | 49.89 | 48.81 | 49.88 | 320,627 | +1.74(+3.62%) |
Feb 02, 2012 | 47.75 | 48.50 | 47.36 | 48.13 | 171,064 | +0.53(+1.11%) |
Feb 01, 2012 | 48.02 | 48.33 | 47.34 | 47.60 | 341,936 | +0.38(+0.81%) |
Jan 31, 2012 | 48.55 | 48.55 | 46.79 | 47.22 | 367,949 | -0.74(-1.54%) |
Jan 30, 2012 | 47.42 | 47.96 | 46.63 | 47.96 | 343,524 | -0.44(-0.90%) |
Jan 27, 2012 | 48.23 | 48.82 | 48.09 | 48.39 | 348,487 | -0.28(-0.58%) |
Jan 26, 2012 | 50.53 | 50.75 | 48.30 | 48.67 | 641,151 | -1.46(-2.92%) |
Jan 25, 2012 | 48.91 | 50.34 | 47.67 | 50.14 | 449,720 | +1.20(+2.46%) |
Jan 24, 2012 | 48.30 | 49.00 | 48.01 | 48.93 | 191,156 | -0.23(-0.46%) |
Jan 23, 2012 | 48.92 | 49.44 | 48.53 | 49.16 | 951,245 | +0.63(+1.30%) |
Jan 20, 2012 | 48.64 | 48.90 | 47.81 | 48.53 | 466,525 | +0.07(+0.15%) |
Jan 19, 2012 | 48.59 | 48.86 | 48.11 | 48.46 | 255,805 | +0.34(+0.71%) |
Jan 18, 2012 | 46.66 | 48.18 | 46.08 | 48.11 | 395,435 | +1.49(+3.20%) |
Jan 17, 2012 | 47.03 | 47.35 | 46.34 | 46.62 | 181,368 | +0.64(+1.40%) |
Jan 13, 2012 | 45.59 | 46.00 | 45.03 | 45.98 | 515,534 | -0.35(-0.76%) |
Jan 12, 2012 | 46.79 | 47.13 | 45.97 | 46.33 | 1,269,773 | -0.87(-1.85%) |
Jan 11, 2012 | 48.08 | 48.08 | 46.88 | 47.20 | 550,660 | -1.28(-2.63%) |
Jan 10, 2012 | 49.00 | 49.20 | 48.24 | 48.48 | 693,609 | +0.88(+1.85%) |
Jan 09, 2012 | 47.30 | 47.86 | 47.16 | 47.59 | 634,569 | +0.38(+0.81%) |
Jan 06, 2012 | 47.92 | 47.97 | 47.02 | 47.21 | 586,219 | -0.45(-0.94%) |
Jan 05, 2012 | 47.68 | 47.83 | 46.62 | 47.66 | 913,751 | -0.52(-1.08%) |
Jan 04, 2012 | 47.74 | 48.37 | 47.15 | 48.18 | 592,556 | +2.63(+5.78%) |
Dec 30, 2011 | 45.63 | 46.01 | 45.54 | 45.54 | 338,984 | -0.10(-0.23%) |
Dec 29, 2011 | 44.93 | 45.82 | 44.93 | 45.64 | 369,666 | +0.90(+2.02%) |
Dec 28, 2011 | 46.48 | 46.66 | 44.60 | 44.74 | 609,125 | -1.77(-3.81%) |
Dec 27, 2011 | 46.42 | 46.84 | 46.06 | 46.52 | 425,785 | +0.22(+0.47%) |
Dec 23, 2011 | 46.10 | 46.32 | 45.49 | 46.30 | 293,537 | +1.73(+3.89%) |
Dec 21, 2011 | 43.53 | 44.80 | 43.12 | 44.57 | 793,264 | +0.97(+2.24%) |
Dec 20, 2011 | 41.79 | 43.76 | 41.79 | 43.59 | 1,020,481 | +3.15(+7.80%) |
Dec 19, 2011 | 42.04 | 42.10 | 40.17 | 40.44 | 857,257 | -1.22(-2.94%) |
Dec 16, 2011 | 41.43 | 42.17 | 40.93 | 41.66 | 1,395,404 | +0.75(+1.82%) |
Dec 15, 2011 | 42.27 | 42.29 | 40.65 | 40.92 | 1,284,030 | -0.22(-0.53%) |
Dec 14, 2011 | 42.53 | 42.98 | 40.76 | 41.13 | 1,780,874 | -2.49(-5.71%) |
Dec 13, 2011 | 44.95 | 46.18 | 43.09 | 43.62 | 1,187,331 | -0.75(-1.68%) |
Dec 12, 2011 | 45.52 | 45.52 | 43.17 | 44.37 | 1,020,370 | -2.13(-4.57%) |
Dec 09, 2011 | 44.86 | 46.87 | 44.86 | 46.49 | 791,366 | +1.98(+4.45%) |
Dec 08, 2011 | 46.42 | 46.87 | 44.25 | 44.51 | 1,158,060 | -2.64(-5.61%) |
Dec 07, 2011 | 47.59 | 47.78 | 46.34 | 47.16 | 979,383 | -0.61(-1.28%) |
Dec 06, 2011 | 47.59 | 48.53 | 46.98 | 47.77 | 595,515 | +0.15(+0.30%) |
Dec 05, 2011 | 47.94 | 48.72 | 46.91 | 47.63 | 910,066 | +1.18(+2.55%) |
Dec 02, 2011 | 47.64 | 47.81 | 46.32 | 46.44 | 754,159 | -0.09(-0.20%) |
Dec 01, 2011 | 46.88 | 47.62 | 46.01 | 46.54 | 754,296 | -0.52(-1.10%) |
Nov 30, 2011 | 45.46 | 47.19 | 45.40 | 47.06 | 1,482,307 | +4.51(+10.60%) |
Nov 29, 2011 | 41.65 | 43.21 | 41.35 | 42.54 | 1,072,559 | +1.22(+2.96%) |
Nov 28, 2011 | 41.24 | 41.97 | 40.59 | 41.32 | 920,497 | +2.76(+7.15%) |
Nov 25, 2011 | 38.95 | 39.86 | 38.52 | 38.56 | 472,303 | -0.62(-1.59%) |
Nov 23, 2011 | 40.33 | 40.54 | 39.14 | 39.18 | 1,195,363 | -2.41(-5.79%) |
Nov 22, 2011 | 42.05 | 42.76 | 41.07 | 41.59 | 828,753 | -0.77(-1.81%) |
Nov 21, 2011 | 42.29 | 42.85 | 41.16 | 42.36 | 1,014,880 | -1.59(-3.61%) |
Nov 18, 2011 | 45.18 | 45.32 | 43.39 | 43.94 | 896,466 | -0.48(-1.07%) |
Nov 17, 2011 | 46.44 | 46.97 | 43.66 | 44.42 | 1,479,604 | -2.14(-4.59%) |
Nov 16, 2011 | 46.87 | 48.80 | 46.31 | 46.56 | 1,301,809 | -1.14(-2.39%) |
Nov 15, 2011 | 47.42 | 48.47 | 46.96 | 47.70 | 1,532,958 | -0.02(-0.04%) |
Nov 14, 2011 | 48.31 | 48.59 | 46.91 | 47.72 | 677,983 | -1.16(-2.38%) |
Nov 11, 2011 | 48.18 | 49.31 | 48.15 | 48.88 | 1,095,823 | +1.77(+3.76%) |
Nov 10, 2011 | 46.96 | 47.74 | 45.33 | 47.11 | 1,699,413 | +1.55(+3.39%) |
Nov 09, 2011 | 47.08 | 47.88 | 45.29 | 45.56 | 2,342,753 | -4.22(-8.48%) |
Nov 08, 2011 | 49.13 | 49.93 | 47.81 | 49.78 | 1,631,848 | +1.41(+2.92%) |
Nov 07, 2011 | 47.72 | 48.89 | 46.67 | 48.37 | 1,247,457 | +0.62(+1.30%) |
Nov 04, 2011 | 46.91 | 47.94 | 46.04 | 47.75 | 1,214,395 | +0.04(+0.09%) |
Nov 03, 2011 | 46.70 | 47.96 | 45.52 | 47.71 | 1,601,957 | +2.14(+4.69%) |
Nov 02, 2011 | 45.18 | 45.82 | 44.27 | 45.57 | 1,336,889 | +2.43(+5.62%) |
Nov 01, 2011 | 42.50 | 44.43 | 41.70 | 43.15 | 2,868,395 | -2.94(-6.37%) |
Oct 31, 2011 | 48.86 | 48.93 | 45.98 | 46.08 | 1,243,888 | -4.38(-8.67%) |
Oct 28, 2011 | 49.39 | 50.70 | 48.75 | 50.46 | 1,124,905 | +0.50(+1.00%) |
Oct 27, 2011 | 48.75 | 50.83 | 48.30 | 49.96 | 1,660,918 | +3.61(+7.79%) |
Oct 26, 2011 | 45.63 | 46.62 | 43.85 | 46.35 | 1,292,256 | +1.95(+4.39%) |
Oct 25, 2011 | 46.13 | 46.30 | 44.01 | 44.40 | 2,096,974 | -1.91(-4.12%) |
Oct 24, 2011 | 45.44 | 46.55 | 45.25 | 46.31 | 1,080,218 | +1.13(+2.50%) |
Oct 21, 2011 | 44.53 | 45.55 | 44.17 | 45.18 | 1,426,335 | +1.59(+3.64%) |
Oct 20, 2011 | 43.01 | 43.97 | 41.89 | 43.59 | 2,630,024 | +0.55(+1.28%) |
Oct 19, 2011 | 43.58 | 44.74 | 42.60 | 43.04 | 1,425,850 | -0.82(-1.87%) |
Oct 18, 2011 | 41.25 | 44.41 | 40.38 | 43.86 | 2,019,290 | +2.47(+5.96%) |
Oct 17, 2011 | 42.60 | 42.81 | 41.17 | 41.39 | 1,305,768 | -1.41(-3.30%) |
Oct 14, 2011 | 41.13 | 42.80 | 41.10 | 42.80 | 1,067,847 | +3.02(+7.59%) |
Oct 13, 2011 | 39.26 | 40.15 | 38.37 | 39.78 | 1,200,961 | -0.19(-0.47%) |
Oct 12, 2011 | 40.17 | 41.05 | 39.53 | 39.97 | 1,483,570 | +0.55(+1.39%) |
Oct 11, 2011 | 38.53 | 40.15 | 38.53 | 39.42 | 1,380,043 | +0.08(+0.21%) |
Oct 10, 2011 | 37.55 | 39.34 | 37.55 | 39.34 | 1,573,402 | +3.32(+9.21%) |
Oct 07, 2011 | 37.43 | 37.57 | 35.42 | 36.02 | 2,981,866 | -1.02(-2.74%) |
Oct 06, 2011 | 36.37 | 37.12 | 36.06 | 37.04 | 3,346,891 | +1.33(+3.72%) |
Oct 05, 2011 | 33.94 | 35.95 | 32.93 | 35.71 | 3,767,515 | +2.26(+6.76%) |
Oct 04, 2011 | 30.56 | 33.66 | 29.09 | 33.45 | 5,275,096 | +1.91(+6.05%) |
Oct 03, 2011 | 33.10 | 33.84 | 31.51 | 31.54 | 3,188,536 | -2.45(-7.20%) |
Sep 30, 2011 | 34.54 | 35.62 | 33.91 | 33.99 | 1,894,540 | -1.97(-5.48%) |
Sep 29, 2011 | 36.86 | 36.96 | 34.46 | 35.96 | 1,840,291 | +0.87(+2.48%) |
Sep 28, 2011 | 37.46 | 38.23 | 34.99 | 35.09 | 1,469,561 | -2.38(-6.34%) |
Sep 27, 2011 | 38.25 | 39.28 | 36.98 | 37.46 | 2,089,356 | +1.07(+2.94%) |
Sep 26, 2011 | 34.50 | 36.48 | 33.24 | 36.39 | 1,822,753 | +2.44(+7.18%) |
Sep 23, 2011 | 33.86 | 34.91 | 33.50 | 33.96 | 1,067,334 | -0.68(-1.96%) |
Sep 22, 2011 | 36.33 | 36.33 | 33.45 | 34.64 | 2,520,103 | -4.25(-10.92%) |
Sep 21, 2011 | 42.05 | 42.37 | 38.87 | 38.88 | 2,015,805 | -3.36(-7.96%) |
Sep 20, 2011 | 43.22 | 44.13 | 42.16 | 42.24 | 1,092,461 | -0.59(-1.38%) |
Sep 19, 2011 | 42.15 | 43.47 | 41.12 | 42.83 | 1,231,036 | -1.32(-2.98%) |
Sep 16, 2011 | 44.35 | 44.86 | 43.09 | 44.15 | 943,851 | -0.05(-0.12%) |
Sep 15, 2011 | 43.44 | 44.22 | 42.80 | 44.20 | 1,105,977 | +1.67(+3.93%) |
Sep 14, 2011 | 41.82 | 43.71 | 40.40 | 42.53 | 1,170,898 | +1.10(+2.65%) |
Sep 13, 2011 | 41.45 | 41.91 | 39.96 | 41.43 | 1,289,565 | +0.30(+0.73%) |
Sep 12, 2011 | 39.36 | 41.13 | 38.84 | 41.13 | 1,458,039 | +0.43(+1.04%) |
Sep 09, 2011 | 42.39 | 42.85 | 40.11 | 40.71 | 1,490,726 | -2.86(-6.57%) |
Sep 08, 2011 | 43.96 | 45.37 | 43.08 | 43.57 | 814,744 | -0.97(-2.19%) |
Sep 07, 2011 | 42.95 | 44.58 | 42.81 | 44.55 | 840,671 | +3.06(+7.38%) |
Sep 06, 2011 | 39.73 | 41.60 | 39.12 | 41.49 | 1,398,876 | -0.96(-2.27%) |
Sep 02, 2011 | 42.88 | 43.32 | 41.80 | 42.45 | 888,307 | -2.44(-5.43%) |
Sep 01, 2011 | 45.90 | 46.88 | 44.73 | 44.89 | 966,192 | -0.67(-1.48%) |
Aug 31, 2011 | 45.68 | 46.82 | 44.77 | 45.56 | 1,068,680 | +0.55(+1.22%) |
Aug 30, 2011 | 44.00 | 45.60 | 43.26 | 45.01 | 1,108,949 | +0.41(+0.93%) |
Aug 29, 2011 | 43.37 | 44.68 | 42.81 | 44.60 | 904,917 | +2.52(+5.99%) |
Aug 26, 2011 | 39.84 | 42.46 | 38.81 | 42.08 | 1,282,768 | +1.53(+3.79%) |
Aug 25, 2011 | 42.92 | 43.46 | 40.14 | 40.54 | 1,550,178 | -1.97(-4.64%) |
Aug 24, 2011 | 41.65 | 42.61 | 40.84 | 42.51 | 1,467,440 | +0.35(+0.84%) |
Aug 23, 2011 | 39.05 | 42.17 | 38.69 | 42.16 | 1,643,592 | +3.45(+8.92%) |
Aug 22, 2011 | 41.46 | 41.60 | 38.31 | 38.71 | 1,531,146 | -0.51(-1.30%) |
Aug 19, 2011 | 39.53 | 42.00 | 39.01 | 39.21 | 1,044,738 | -1.57(-3.84%) |
Aug 18, 2011 | 43.15 | 43.30 | 39.93 | 40.78 | 1,356,673 | -5.20(-11.30%) |
Aug 17, 2011 | 46.55 | 47.52 | 45.43 | 45.98 | 1,509,474 | +0.38(+0.84%) |
Aug 16, 2011 | 45.81 | 46.86 | 44.62 | 45.59 | 1,737,742 | -1.62(-3.43%) |
Aug 15, 2011 | 45.59 | 47.26 | 45.13 | 47.21 | 1,175,096 | +2.95(+6.65%) |
Aug 12, 2011 | 44.98 | 45.27 | 43.68 | 44.27 | 1,114,053 | +0.82(+1.89%) |
Aug 11, 2011 | 40.21 | 44.71 | 39.63 | 43.45 | 1,699,815 | +3.86(+9.75%) |
Aug 10, 2011 | 41.35 | 42.82 | 39.21 | 39.59 | 2,065,572 | -2.74(-6.47%) |
Aug 09, 2011 | 45.52 | 42.47 | 37.11 | 42.33 | 1,683,530 | +3.43(+8.83%) |
Aug 08, 2011 | 43.08 | 44.24 | 38.46 | 38.89 | 2,190,263 | -7.67(-16.48%) |
Aug 05, 2011 | 48.48 | 49.08 | 42.97 | 46.57 | 2,122,120 | -0.45(-0.95%) |
Aug 04, 2011 | 52.69 | 52.74 | 46.76 | 47.01 | 1,985,099 | -7.52(-13.79%) |
Aug 03, 2011 | 55.37 | 55.39 | 52.14 | 54.53 | 1,795,548 | -0.63(-1.15%) |
Aug 02, 2011 | 57.29 | 58.76 | 55.11 | 55.17 | 2,012,158 | -3.10(-5.32%) |
Aug 01, 2011 | 60.28 | 60.41 | 57.15 | 58.27 | 793,561 | -0.07(-0.12%) |
Jul 29, 2011 | 58.16 | 59.29 | 57.68 | 58.34 | 770,984 | -1.21(-2.04%) |
Jul 28, 2011 | 59.54 | 61.00 | 59.32 | 59.55 | 566,069 | -0.88(-1.46%) |
Jul 27, 2011 | 61.96 | 62.18 | 60.20 | 60.43 | 751,284 | -2.43(-3.86%) |
Jul 26, 2011 | 63.41 | 63.91 | 62.40 | 62.86 | 502,339 | -0.46(-0.72%) |
Jul 25, 2011 | 62.14 | 64.16 | 62.14 | 63.32 | 459,019 | -0.49(-0.76%) |
Jul 22, 2011 | 63.73 | 63.94 | 63.49 | 63.80 | 901,266 | +0.65(+1.03%) |
Jul 21, 2011 | 61.61 | 63.28 | 61.44 | 63.15 | 941,538 | +2.25(+3.70%) |
Jul 20, 2011 | 61.86 | 61.86 | 60.67 | 60.90 | 551,053 | -0.22(-0.36%) |
Jul 19, 2011 | 59.89 | 61.22 | 59.87 | 61.12 | 1,028,584 | +2.00(+3.39%) |
Jul 18, 2011 | 59.22 | 59.37 | 58.31 | 59.12 | 395,447 | -0.61(-1.02%) |
Jul 15, 2011 | 58.07 | 59.73 | 57.97 | 59.73 | 1,170,561 | +3.14(+5.55%) |
Jul 14, 2011 | 58.37 | 58.69 | 56.43 | 56.59 | 715,072 | -0.64(-1.12%) |
Jul 13, 2011 | 56.94 | 58.89 | 56.89 | 57.23 | 920,269 | +0.77(+1.36%) |
Jul 12, 2011 | 56.21 | 57.96 | 56.21 | 56.46 | 768,623 | -0.40(-0.71%) |
Jul 11, 2011 | 57.57 | 57.85 | 56.36 | 56.87 | 1,132,827 | -2.51(-4.23%) |
Jul 08, 2011 | 58.49 | 59.44 | 58.18 | 59.38 | 1,016,918 | -0.79(-1.31%) |
Jul 07, 2011 | 59.91 | 60.45 | 59.35 | 60.16 | 1,251,418 | +1.53(+2.62%) |
Jul 06, 2011 | 58.66 | 58.86 | 57.66 | 58.63 | 947,771 | -0.28(-0.48%) |
Jul 05, 2011 | 58.16 | 59.39 | 58.12 | 58.91 | 1,274,734 | +0.67(+1.16%) |
Jul 01, 2011 | 56.84 | 58.39 | 56.04 | 58.24 | 903,485 | +1.07(+1.87%) |
Jun 30, 2011 | 55.95 | 57.29 | 55.95 | 57.17 | 935,429 | +1.52(+2.74%) |
Jun 29, 2011 | 54.62 | 56.21 | 54.12 | 55.64 | 1,038,995 | +1.46(+2.70%) |
Jun 28, 2011 | 52.12 | 54.24 | 52.05 | 54.18 | 912,940 | +2.89(+5.64%) |
Jun 27, 2011 | 50.48 | 51.86 | 50.15 | 51.29 | 935,809 | +0.49(+0.96%) |
Jun 24, 2011 | 52.68 | 52.88 | 50.61 | 50.80 | 807,997 | -1.93(-3.66%) |
Jun 23, 2011 | 51.86 | 52.82 | 50.02 | 52.73 | 2,663,839 | -1.18(-2.19%) |
Jun 22, 2011 | 53.91 | 55.26 | 53.57 | 53.91 | 1,280,969 | -0.33(-0.61%) |
Jun 21, 2011 | 52.96 | 54.77 | 52.89 | 54.24 | 1,012,315 | +1.97(+3.77%) |
Jun 20, 2011 | 51.83 | 52.49 | 51.82 | 52.27 | 828,508 | +0.29(+0.56%) |
Jun 17, 2011 | 53.00 | 53.25 | 51.34 | 51.98 | 789,906 | -0.25(-0.48%) |
Jun 16, 2011 | 51.97 | 53.08 | 51.25 | 52.23 | 1,508,700 | +0.21(+0.40%) |
Jun 15, 2011 | 53.10 | 54.06 | 51.44 | 52.02 | 1,378,139 | -2.23(-4.11%) |
Jun 14, 2011 | 53.53 | 54.86 | 53.53 | 54.25 | 792,539 | +2.00(+3.83%) |
Jun 13, 2011 | 53.89 | 54.66 | 51.31 | 52.25 | 1,387,294 | -1.57(-2.91%) |
Jun 10, 2011 | 55.26 | 55.26 | 53.64 | 53.82 | 1,146,130 | -2.13(-3.80%) |
Jun 09, 2011 | 55.29 | 56.50 | 54.90 | 55.94 | 1,044,864 | +1.37(+2.51%) |
Jun 08, 2011 | 54.41 | 55.80 | 54.35 | 54.57 | 2,133,906 | +0.49(+0.90%) |
Jun 07, 2011 | 54.98 | 55.54 | 53.98 | 54.09 | 1,087,359 | -0.15(-0.27%) |
Jun 06, 2011 | 56.32 | 56.78 | 53.95 | 54.23 | 1,125,341 | -2.44(-4.30%) |
Jun 03, 2011 | 55.12 | 57.66 | 54.80 | 56.67 | 1,839,451 | +0.89(+1.60%) |
May 24, 2011 | 55.39 | 56.94 | 55.39 | 55.78 | 822,332 | +1.37(+2.52%) |
May 23, 2011 | 54.19 | 54.92 | 53.77 | 54.41 | 913,335 | -1.74(-3.10%) |
May 20, 2011 | 56.10 | 57.03 | 54.76 | 56.15 | 1,049,639 | -0.09(-0.17%) |
May 19, 2011 | 56.70 | 57.12 | 55.32 | 56.24 | 1,137,954 | +0.22(+0.39%) |
May 18, 2011 | 54.42 | 56.79 | 54.02 | 56.03 | 1,155,123 | +2.13(+3.94%) |
May 17, 2011 | 53.38 | 54.45 | 52.66 | 53.90 | 1,746,144 | -0.10(-0.19%) |
May 16, 2011 | 54.39 | 56.12 | 53.70 | 54.00 | 1,568,037 | -0.91(-1.66%) |
May 13, 2011 | 55.68 | 56.34 | 53.89 | 54.92 | 1,606,398 | -0.41(-0.75%) |
May 12, 2011 | 54.93 | 56.10 | 53.27 | 55.33 | 2,159,128 | -0.06(-0.11%) |
May 11, 2011 | 58.08 | 58.10 | 54.66 | 55.39 | 1,334,302 | -3.36(-5.72%) |
May 10, 2011 | 58.32 | 59.21 | 57.26 | 58.75 | 1,094,702 | +0.61(+1.05%) |
May 09, 2011 | 56.88 | 58.72 | 56.61 | 58.14 | 1,671,090 | +1.83(+3.24%) |
May 06, 2011 | 56.84 | 58.74 | 55.22 | 56.32 | 2,070,204 | +0.35(+0.63%) |
May 05, 2011 | 56.56 | 57.72 | 54.62 | 55.96 | 2,888,865 | -2.34(-4.02%) |
May 04, 2011 | 60.07 | 60.21 | 57.32 | 58.31 | 1,672,683 | -2.16(-3.57%) |
May 03, 2011 | 62.75 | 62.80 | 59.43 | 60.47 | 989,266 | -3.05(-4.80%) |