Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 63.15 | 63.75 | 59.55 | 62.55 | 99,638 | -0.45(-0.71%) |
May 30, 2012 | 65.10 | 65.55 | 61.80 | 63.00 | 95,327 | -2.70(-4.11%) |
May 29, 2012 | 68.70 | 69.00 | 64.50 | 65.70 | 82,475 | -1.80(-2.67%) |
May 25, 2012 | 66.60 | 67.95 | 63.45 | 67.50 | 130,881 | +0.30(+0.45%) |
May 24, 2012 | 69.15 | 70.50 | 62.25 | 67.20 | 489,211 | +3.30(+5.16%) |
May 23, 2012 | 63.15 | 64.35 | 60.45 | 63.90 | 246,814 | +1.35(+2.16%) |
May 22, 2012 | 63.45 | 65.25 | 61.80 | 62.55 | 125,349 | -0.30(-0.48%) |
May 21, 2012 | 61.80 | 64.20 | 60.45 | 62.85 | 92,725 | +1.20(+1.95%) |
May 18, 2012 | 64.65 | 66.00 | 59.85 | 61.65 | 179,924 | -2.40(-3.75%) |
May 17, 2012 | 67.05 | 69.30 | 63.90 | 64.05 | 122,257 | -1.95(-2.95%) |
May 16, 2012 | 65.55 | 67.65 | 64.65 | 66.00 | 67,722 | +0.90(+1.38%) |
May 15, 2012 | 66.60 | 68.55 | 63.60 | 65.10 | 83,433 | -0.90(-1.36%) |
May 14, 2012 | 62.10 | 67.20 | 61.50 | 66.00 | 102,621 | +4.05(+6.54%) |
May 11, 2012 | 60.75 | 62.40 | 59.55 | 61.95 | 71,378 | +0.75(+1.23%) |
May 10, 2012 | 60.00 | 62.40 | 59.10 | 61.20 | 48,424 | +1.65(+2.77%) |
May 09, 2012 | 60.90 | 60.90 | 58.50 | 59.55 | 62,921 | -1.80(-2.93%) |
May 08, 2012 | 61.05 | 62.10 | 58.95 | 61.35 | 75,710 | +0.00(+0.00%) |
May 07, 2012 | 60.90 | 63.60 | 60.00 | 61.35 | 61,448 | +0.60(+0.99%) |
May 04, 2012 | 60.60 | 62.70 | 59.40 | 60.75 | 78,240 | +0.30(+0.50%) |
May 03, 2012 | 63.60 | 64.65 | 60.15 | 60.45 | 71,732 | -3.15(-4.95%) |
May 02, 2012 | 67.05 | 67.20 | 62.70 | 63.60 | 91,176 | -3.90(-5.78%) |
May 01, 2012 | 71.70 | 71.78 | 67.50 | 67.50 | 115,800 | -0.90(-1.32%) |
Apr 30, 2012 | 65.85 | 70.65 | 65.85 | 68.40 | 100,143 | +2.70(+4.11%) |
Apr 27, 2012 | 63.45 | 66.15 | 61.20 | 65.70 | 52,320 | +2.70(+4.29%) |
Apr 26, 2012 | 61.20 | 63.75 | 61.20 | 63.00 | 23,827 | +0.90(+1.45%) |
Apr 25, 2012 | 61.50 | 62.40 | 60.45 | 62.10 | 26,293 | +1.65(+2.73%) |
Apr 24, 2012 | 60.00 | 61.50 | 58.20 | 60.45 | 33,729 | +0.68(+1.13%) |
Apr 23, 2012 | 61.20 | 61.50 | 59.25 | 59.77 | 68,070 | -2.77(-4.44%) |
Apr 20, 2012 | 62.25 | 63.90 | 61.65 | 62.55 | 30,574 | +1.20(+1.96%) |
Apr 19, 2012 | 60.90 | 63.75 | 60.90 | 61.35 | 36,674 | +0.45(+0.74%) |
Apr 18, 2012 | 63.30 | 64.05 | 60.90 | 60.90 | 38,571 | -2.70(-4.25%) |
Apr 17, 2012 | 62.85 | 65.40 | 61.95 | 63.60 | 40,133 | +1.05(+1.68%) |
Apr 16, 2012 | 63.00 | 63.75 | 61.05 | 62.55 | 42,945 | -0.15(-0.24%) |
Apr 13, 2012 | 63.00 | 63.00 | 60.60 | 62.70 | 49,544 | -0.15(-0.24%) |
Apr 12, 2012 | 66.90 | 66.90 | 61.20 | 62.85 | 139,104 | -3.90(-5.84%) |
Apr 11, 2012 | 68.55 | 69.75 | 66.60 | 66.75 | 40,982 | -0.60(-0.89%) |
Apr 10, 2012 | 68.25 | 69.15 | 64.35 | 67.35 | 92,659 | -0.90(-1.32%) |
Apr 09, 2012 | 73.95 | 74.70 | 67.80 | 68.25 | 73,960 | -7.05(-9.36%) |
Apr 05, 2012 | 74.40 | 76.80 | 73.65 | 75.30 | 43,624 | +0.30(+0.40%) |
Apr 04, 2012 | 77.55 | 78.00 | 73.05 | 75.00 | 64,581 | -1.20(-1.57%) |
Apr 03, 2012 | 77.85 | 79.50 | 75.60 | 76.20 | 44,157 | -1.65(-2.12%) |
Apr 02, 2012 | 76.05 | 78.75 | 75.00 | 77.85 | 53,975 | +1.50(+1.96%) |
Mar 30, 2012 | 77.10 | 77.25 | 74.25 | 76.35 | 122,135 | -0.60(-0.78%) |
Mar 29, 2012 | 77.25 | 78.30 | 74.25 | 76.95 | 70,009 | -0.60(-0.77%) |
Mar 28, 2012 | 80.40 | 81.60 | 76.05 | 77.55 | 71,325 | -1.95(-2.45%) |
Mar 27, 2012 | 76.95 | 82.05 | 76.80 | 79.50 | 99,373 | +2.70(+3.52%) |
Mar 26, 2012 | 75.00 | 77.10 | 74.40 | 76.80 | 55,130 | +2.40(+3.23%) |
Mar 23, 2012 | 72.90 | 74.40 | 71.25 | 74.40 | 33,173 | +1.80(+2.48%) |
Mar 22, 2012 | 73.35 | 73.95 | 70.95 | 72.60 | 52,329 | -1.95(-2.62%) |
Mar 21, 2012 | 74.70 | 75.45 | 72.75 | 74.55 | 72,170 | +1.20(+1.64%) |
Mar 20, 2012 | 71.55 | 74.10 | 69.75 | 73.35 | 88,149 | +4.35(+6.30%) |
Mar 19, 2012 | 67.35 | 72.90 | 66.90 | 69.00 | 90,173 | +1.80(+2.68%) |
Mar 16, 2012 | 66.75 | 67.65 | 65.85 | 67.20 | 58,754 | +0.90(+1.36%) |
Mar 15, 2012 | 65.10 | 67.20 | 63.75 | 66.30 | 77,183 | +1.65(+2.55%) |
Mar 14, 2012 | 60.00 | 65.25 | 60.00 | 64.65 | 109,581 | +4.20(+6.95%) |
Mar 13, 2012 | 59.10 | 60.45 | 58.35 | 60.45 | 79,471 | +2.10(+3.60%) |
Mar 12, 2012 | 58.80 | 59.10 | 57.30 | 58.35 | 36,702 | -0.15(-0.26%) |
Mar 09, 2012 | 58.80 | 60.00 | 57.75 | 58.50 | 94,520 | +0.15(+0.26%) |
Mar 08, 2012 | 57.75 | 60.00 | 57.75 | 58.35 | 107,874 | +1.35(+2.37%) |
Mar 07, 2012 | 55.20 | 57.30 | 54.15 | 57.00 | 42,912 | +2.70(+4.97%) |
Mar 06, 2012 | 55.95 | 55.95 | 52.80 | 54.30 | 81,773 | -3.00(-5.24%) |
Mar 05, 2012 | 56.85 | 57.45 | 55.65 | 57.30 | 39,476 | +0.75(+1.33%) |
Mar 02, 2012 | 57.00 | 57.75 | 56.25 | 56.55 | 57,841 | -0.30(-0.53%) |
Mar 01, 2012 | 57.30 | 58.50 | 56.85 | 56.85 | 39,380 | +0.00(+0.00%) |
Feb 29, 2012 | 58.65 | 59.10 | 55.35 | 56.85 | 82,867 | -0.90(-1.56%) |
Feb 28, 2012 | 59.10 | 59.10 | 56.55 | 57.75 | 123,866 | -0.90(-1.53%) |
Feb 27, 2012 | 59.10 | 60.75 | 57.75 | 58.65 | 126,332 | +0.90(+1.56%) |
Feb 24, 2012 | 58.20 | 59.85 | 57.75 | 57.75 | 575,645 | -7.65(-11.70%) |
Feb 23, 2012 | 66.60 | 67.50 | 63.90 | 65.40 | 39,227 | +0.90(+1.40%) |
Feb 22, 2012 | 68.25 | 68.62 | 64.50 | 64.50 | 42,901 | -4.20(-6.11%) |
Feb 21, 2012 | 73.35 | 73.50 | 68.25 | 68.70 | 25,180 | -4.35(-5.95%) |
Feb 17, 2012 | 76.80 | 77.25 | 72.30 | 73.05 | 25,266 | -3.00(-3.94%) |
Feb 16, 2012 | 72.15 | 77.85 | 72.00 | 76.05 | 21,031 | +3.75(+5.19%) |
Feb 15, 2012 | 74.40 | 74.55 | 71.25 | 72.30 | 39,082 | -1.80(-2.43%) |
Feb 14, 2012 | 76.05 | 76.50 | 73.50 | 74.10 | 17,911 | -2.55(-3.33%) |
Feb 13, 2012 | 76.80 | 78.60 | 75.45 | 76.65 | 17,937 | +0.60(+0.79%) |
Feb 10, 2012 | 76.95 | 77.55 | 74.10 | 76.05 | 27,128 | -1.95(-2.50%) |
Feb 09, 2012 | 77.10 | 78.75 | 76.35 | 78.00 | 18,668 | +0.15(+0.19%) |
Feb 08, 2012 | 78.15 | 78.75 | 75.75 | 77.85 | 28,769 | +0.00(+0.00%) |
Feb 07, 2012 | 78.45 | 79.05 | 76.50 | 77.85 | 30,873 | -0.30(-0.38%) |
Feb 06, 2012 | 75.00 | 80.10 | 73.05 | 78.15 | 48,723 | +3.45(+4.62%) |
Feb 03, 2012 | 83.10 | 84.90 | 71.25 | 74.70 | 143,753 | -7.20(-8.79%) |
Feb 02, 2012 | 74.85 | 82.05 | 73.50 | 81.90 | 85,841 | +7.35(+9.86%) |
Feb 01, 2012 | 72.45 | 75.00 | 71.25 | 74.55 | 70,977 | +3.45(+4.85%) |
Jan 31, 2012 | 67.50 | 72.60 | 67.35 | 71.10 | 44,674 | +3.75(+5.57%) |
Jan 30, 2012 | 66.75 | 67.50 | 65.85 | 67.35 | 32,905 | +0.00(+0.00%) |
Jan 27, 2012 | 67.05 | 68.25 | 65.40 | 67.35 | 39,415 | +0.45(+0.67%) |
Jan 26, 2012 | 60.45 | 67.35 | 60.15 | 66.90 | 66,350 | +7.05(+11.78%) |
Jan 25, 2012 | 60.30 | 60.98 | 59.55 | 59.85 | 22,150 | -0.30(-0.50%) |
Jan 24, 2012 | 60.15 | 60.60 | 58.80 | 60.15 | 21,651 | +0.75(+1.26%) |
Jan 23, 2012 | 60.00 | 61.50 | 57.75 | 59.40 | 27,694 | -0.30(-0.50%) |
Jan 20, 2012 | 59.40 | 63.45 | 59.10 | 59.70 | 56,638 | +0.15(+0.25%) |
Jan 19, 2012 | 58.65 | 60.30 | 58.58 | 59.55 | 62,214 | +1.20(+2.06%) |
Jan 18, 2012 | 55.50 | 60.75 | 54.45 | 58.35 | 86,624 | +2.85(+5.14%) |
Jan 17, 2012 | 50.70 | 59.55 | 48.15 | 55.50 | 131,028 | +8.25(+17.46%) |
Jan 13, 2012 | 46.50 | 47.85 | 46.05 | 47.25 | 17,247 | +0.00(+0.00%) |
Jan 12, 2012 | 47.10 | 47.25 | 46.05 | 47.25 | 8,027 | +0.30(+0.64%) |
Jan 11, 2012 | 46.50 | 47.25 | 46.50 | 46.95 | 11,678 | +0.00(+0.00%) |
Jan 10, 2012 | 47.25 | 47.85 | 46.05 | 46.95 | 36,010 | +0.75(+1.62%) |
Jan 09, 2012 | 46.80 | 48.00 | 45.75 | 46.20 | 16,415 | -0.60(-1.28%) |
Jan 06, 2012 | 45.00 | 48.00 | 44.10 | 46.80 | 19,821 | +1.95(+4.35%) |
Jan 05, 2012 | 41.10 | 45.45 | 41.10 | 44.85 | 19,090 | +3.30(+7.94%) |
Jan 04, 2012 | 41.40 | 42.30 | 40.95 | 41.55 | 4,713 | +2.55(+6.54%) |
Dec 30, 2011 | 39.30 | 39.60 | 38.25 | 39.00 | 15,176 | -0.45(-1.14%) |
Dec 29, 2011 | 38.55 | 39.75 | 37.95 | 39.45 | 15,260 | +0.90(+2.33%) |
Dec 28, 2011 | 39.45 | 39.75 | 38.25 | 38.55 | 15,705 | -1.20(-3.02%) |
Dec 27, 2011 | 40.80 | 41.25 | 39.30 | 39.75 | 12,236 | -1.80(-4.33%) |
Dec 23, 2011 | 42.90 | 43.35 | 41.40 | 41.55 | 7,975 | -0.45(-1.07%) |
Dec 21, 2011 | 42.00 | 42.30 | 40.35 | 42.00 | 13,074 | +0.00(+0.00%) |
Dec 20, 2011 | 41.40 | 42.45 | 40.35 | 42.00 | 14,275 | +1.95(+4.87%) |
Dec 19, 2011 | 43.80 | 43.80 | 39.75 | 40.05 | 16,322 | -3.75(-8.56%) |
Dec 16, 2011 | 42.30 | 43.80 | 41.62 | 43.80 | 26,149 | +1.65(+3.91%) |
Dec 15, 2011 | 42.45 | 42.45 | 40.80 | 42.15 | 14,224 | -0.30(-0.71%) |
Dec 14, 2011 | 40.05 | 42.75 | 40.05 | 42.45 | 26,867 | +2.25(+5.60%) |
Dec 13, 2011 | 42.30 | 42.30 | 40.05 | 40.20 | 8,820 | -1.65(-3.94%) |
Dec 12, 2011 | 42.75 | 43.20 | 41.40 | 41.85 | 8,904 | -1.50(-3.46%) |
Dec 09, 2011 | 41.40 | 43.50 | 40.80 | 43.35 | 17,165 | +2.10(+5.09%) |
Dec 08, 2011 | 41.85 | 42.30 | 41.19 | 41.25 | 9,740 | -1.35(-3.17%) |
Dec 07, 2011 | 42.60 | 43.20 | 40.80 | 42.60 | 11,465 | -0.45(-1.05%) |
Dec 06, 2011 | 43.80 | 43.80 | 41.10 | 43.05 | 10,823 | -0.75(-1.71%) |
Dec 05, 2011 | 44.10 | 44.25 | 42.45 | 43.80 | 15,456 | +0.30(+0.69%) |
Dec 02, 2011 | 43.95 | 45.60 | 42.60 | 43.50 | 27,818 | +1.35(+3.20%) |
Dec 01, 2011 | 39.90 | 42.45 | 38.85 | 42.15 | 16,508 | +2.25(+5.64%) |
Nov 30, 2011 | 37.80 | 40.20 | 37.36 | 39.90 | 20,425 | +3.90(+10.83%) |
Nov 29, 2011 | 36.90 | 37.35 | 35.55 | 36.00 | 7,734 | -0.75(-2.04%) |
Nov 28, 2011 | 36.00 | 37.20 | 35.85 | 36.75 | 13,029 | +2.40(+6.99%) |
Nov 25, 2011 | 35.10 | 36.30 | 34.35 | 34.35 | 8,134 | -1.50(-4.18%) |
Nov 23, 2011 | 38.55 | 39.15 | 35.85 | 35.85 | 21,486 | -3.00(-7.72%) |
Nov 22, 2011 | 42.15 | 42.15 | 38.85 | 38.85 | 19,439 | -3.15(-7.50%) |
Nov 21, 2011 | 42.90 | 44.70 | 40.20 | 42.00 | 34,417 | +1.20(+2.94%) |
Nov 18, 2011 | 41.55 | 42.47 | 40.80 | 40.80 | 8,601 | -0.90(-2.16%) |
Nov 17, 2011 | 41.55 | 42.60 | 40.05 | 41.70 | 13,034 | +0.00(+0.00%) |
Nov 16, 2011 | 40.95 | 45.00 | 40.80 | 41.70 | 21,635 | +0.45(+1.09%) |
Nov 15, 2011 | 40.50 | 41.85 | 38.10 | 41.25 | 15,596 | +0.75(+1.85%) |
Nov 14, 2011 | 42.45 | 42.45 | 40.35 | 40.50 | 12,469 | -2.25(-5.26%) |
Nov 11, 2011 | 40.95 | 42.90 | 40.95 | 42.75 | 13,329 | +2.33(+5.75%) |
Nov 10, 2011 | 42.15 | 43.20 | 39.60 | 40.42 | 14,474 | -0.83(-2.00%) |
Nov 09, 2011 | 43.65 | 45.00 | 41.25 | 41.25 | 15,269 | -4.35(-9.54%) |
Nov 08, 2011 | 43.65 | 46.20 | 43.50 | 45.60 | 16,423 | +2.25(+5.19%) |
Nov 07, 2011 | 43.95 | 44.25 | 42.46 | 43.35 | 5,029 | -0.75(-1.70%) |
Nov 04, 2011 | 45.90 | 46.20 | 43.50 | 44.10 | 11,310 | -2.70(-5.77%) |
Nov 03, 2011 | 46.65 | 46.80 | 44.70 | 46.80 | 10,316 | +1.05(+2.30%) |
Nov 02, 2011 | 44.85 | 46.05 | 43.50 | 45.75 | 11,392 | +1.95(+4.45%) |
Nov 01, 2011 | 45.75 | 46.80 | 43.50 | 43.80 | 21,209 | -4.35(-9.03%) |
Oct 31, 2011 | 45.30 | 48.75 | 44.70 | 48.15 | 24,960 | +2.70(+5.94%) |
Oct 28, 2011 | 47.40 | 49.20 | 45.15 | 45.45 | 19,551 | -2.10(-4.42%) |
Oct 27, 2011 | 44.55 | 47.85 | 43.80 | 47.55 | 28,250 | +3.60(+8.19%) |
Oct 26, 2011 | 43.50 | 44.25 | 41.62 | 43.95 | 20,232 | +1.05(+2.45%) |
Oct 25, 2011 | 41.40 | 43.50 | 40.65 | 42.90 | 16,776 | +1.20(+2.88%) |
Oct 24, 2011 | 37.80 | 42.60 | 37.50 | 41.70 | 19,822 | +4.20(+11.20%) |
Oct 21, 2011 | 38.10 | 38.55 | 36.30 | 37.50 | 9,850 | +0.30(+0.81%) |
Oct 20, 2011 | 37.05 | 37.65 | 36.00 | 37.20 | 5,950 | +0.30(+0.81%) |
Oct 19, 2011 | 39.00 | 39.15 | 36.75 | 36.90 | 8,010 | -2.10(-5.38%) |
Oct 18, 2011 | 36.90 | 39.45 | 36.29 | 39.00 | 12,146 | +2.40(+6.56%) |
Oct 17, 2011 | 38.25 | 39.30 | 36.60 | 36.60 | 9,504 | -2.25(-5.79%) |
Oct 14, 2011 | 38.25 | 39.30 | 37.65 | 38.85 | 12,446 | +0.75(+1.97%) |
Oct 13, 2011 | 37.20 | 38.10 | 36.00 | 38.10 | 6,552 | +0.45(+1.20%) |
Oct 12, 2011 | 37.65 | 37.65 | 36.45 | 37.65 | 11,260 | +0.00(+0.00%) |
Oct 11, 2011 | 36.15 | 37.65 | 36.00 | 37.65 | 11,046 | +1.05(+2.87%) |
Oct 10, 2011 | 36.15 | 36.75 | 34.65 | 36.60 | 14,717 | +1.05(+2.95%) |
Oct 07, 2011 | 36.60 | 36.60 | 34.65 | 35.55 | 12,556 | -1.05(-2.87%) |
Oct 06, 2011 | 34.80 | 36.60 | 33.75 | 36.60 | 16,069 | +2.55(+7.49%) |
Oct 05, 2011 | 34.35 | 35.55 | 33.30 | 34.05 | 17,410 | -0.30(-0.87%) |
Oct 04, 2011 | 31.50 | 34.80 | 30.75 | 34.35 | 32,515 | +2.70(+8.53%) |
Oct 03, 2011 | 34.05 | 35.10 | 31.50 | 31.65 | 20,572 | -2.62(-7.66%) |
Sep 30, 2011 | 34.65 | 36.15 | 34.05 | 34.27 | 29,787 | -1.73(-4.79%) |
Sep 29, 2011 | 38.55 | 39.30 | 34.65 | 36.00 | 16,689 | -1.20(-3.23%) |
Sep 28, 2011 | 39.45 | 39.75 | 37.20 | 37.20 | 12,050 | -2.55(-6.42%) |
Sep 27, 2011 | 38.70 | 39.75 | 38.10 | 39.75 | 18,931 | +2.55(+6.85%) |
Sep 26, 2011 | 37.95 | 38.40 | 36.75 | 37.20 | 12,825 | -0.45(-1.20%) |
Sep 23, 2011 | 37.80 | 38.41 | 36.75 | 37.65 | 23,376 | +0.00(+0.00%) |
Sep 22, 2011 | 38.55 | 39.75 | 37.05 | 37.65 | 19,107 | -2.10(-5.28%) |
Sep 21, 2011 | 41.85 | 43.20 | 39.75 | 39.75 | 14,613 | -2.25(-5.36%) |
Sep 20, 2011 | 42.00 | 43.95 | 41.40 | 42.00 | 15,374 | +0.00(+0.00%) |
Sep 19, 2011 | 40.95 | 42.45 | 39.30 | 42.00 | 14,219 | +0.15(+0.36%) |
Sep 16, 2011 | 41.25 | 41.85 | 39.30 | 41.85 | 20,059 | +1.20(+2.95%) |
Sep 15, 2011 | 41.10 | 41.10 | 39.60 | 40.65 | 7,100 | -0.15(-0.37%) |
Sep 14, 2011 | 40.50 | 40.95 | 39.15 | 40.80 | 14,835 | +0.60(+1.49%) |
Sep 13, 2011 | 38.85 | 40.65 | 38.37 | 40.20 | 8,431 | +1.65(+4.28%) |
Sep 12, 2011 | 39.15 | 40.95 | 37.50 | 38.55 | 21,156 | -1.80(-4.46%) |
Sep 09, 2011 | 42.00 | 42.00 | 39.75 | 40.35 | 16,612 | -1.95(-4.61%) |
Sep 08, 2011 | 45.30 | 45.38 | 41.70 | 42.30 | 13,283 | -3.90(-8.44%) |
Sep 07, 2011 | 41.25 | 46.20 | 40.50 | 46.20 | 19,875 | +6.00(+14.93%) |
Sep 06, 2011 | 40.05 | 42.15 | 39.23 | 40.20 | 18,623 | -1.20(-2.90%) |
Sep 02, 2011 | 43.20 | 43.95 | 40.80 | 41.40 | 16,572 | -2.10(-4.83%) |
Sep 01, 2011 | 46.95 | 47.55 | 43.35 | 43.50 | 8,694 | -3.30(-7.05%) |
Aug 31, 2011 | 47.40 | 47.40 | 45.60 | 46.80 | 15,397 | +0.00(+0.00%) |
Aug 30, 2011 | 45.90 | 47.10 | 44.40 | 46.80 | 12,153 | +0.30(+0.65%) |
Aug 29, 2011 | 42.75 | 46.50 | 42.75 | 46.50 | 20,687 | +4.20(+9.93%) |
Aug 26, 2011 | 39.45 | 43.19 | 39.45 | 42.30 | 14,664 | +2.55(+6.42%) |
Aug 25, 2011 | 42.60 | 42.90 | 39.75 | 39.75 | 9,718 | -2.55(-6.03%) |
Aug 24, 2011 | 40.20 | 42.30 | 40.20 | 42.30 | 11,683 | +1.80(+4.44%) |
Aug 23, 2011 | 38.10 | 40.50 | 37.50 | 40.50 | 19,511 | +2.25(+5.88%) |
Aug 22, 2011 | 39.90 | 40.95 | 38.10 | 38.25 | 12,000 | -0.75(-1.92%) |
Aug 19, 2011 | 38.10 | 40.95 | 38.10 | 39.00 | 12,304 | +0.30(+0.78%) |
Aug 18, 2011 | 41.10 | 41.25 | 38.70 | 38.70 | 21,133 | -3.90(-9.15%) |
Aug 17, 2011 | 43.05 | 44.85 | 42.24 | 42.60 | 10,372 | -0.15(-0.35%) |
Aug 16, 2011 | 43.50 | 44.25 | 41.40 | 42.75 | 18,194 | -0.90(-2.06%) |
Aug 15, 2011 | 39.45 | 43.95 | 39.45 | 43.65 | 14,706 | +4.35(+11.07%) |
Aug 12, 2011 | 40.65 | 41.10 | 38.40 | 39.30 | 14,635 | -1.05(-2.60%) |
Aug 11, 2011 | 37.05 | 41.85 | 36.00 | 40.35 | 31,571 | +3.45(+9.35%) |
Aug 10, 2011 | 39.00 | 39.00 | 35.55 | 36.90 | 25,304 | -3.00(-7.52%) |
Aug 09, 2011 | 39.90 | 40.05 | 34.65 | 39.90 | 38,754 | +3.15(+8.57%) |
Aug 08, 2011 | 38.70 | 39.30 | 33.90 | 36.75 | 42,006 | -5.25(-12.50%) |
Aug 05, 2011 | 45.00 | 46.35 | 39.45 | 42.00 | 46,787 | -3.00(-6.67%) |
Aug 04, 2011 | 49.50 | 50.55 | 44.85 | 45.00 | 41,866 | -4.95(-9.91%) |
Aug 03, 2011 | 52.20 | 53.25 | 47.40 | 49.95 | 22,012 | -1.95(-3.76%) |
Aug 02, 2011 | 54.00 | 54.67 | 51.75 | 51.90 | 19,863 | -2.10(-3.89%) |
Aug 01, 2011 | 54.15 | 54.45 | 52.65 | 54.00 | 12,742 | +0.15(+0.28%) |
Jul 29, 2011 | 53.70 | 54.60 | 52.50 | 53.85 | 7,152 | -0.30(-0.55%) |
Jul 28, 2011 | 53.40 | 55.05 | 52.35 | 54.15 | 10,577 | +0.60(+1.12%) |
Jul 27, 2011 | 54.30 | 54.30 | 52.35 | 53.55 | 21,033 | -0.75(-1.38%) |
Jul 26, 2011 | 54.60 | 55.05 | 53.55 | 54.30 | 12,607 | -0.45(-0.82%) |
Jul 25, 2011 | 54.00 | 55.20 | 52.50 | 54.75 | 12,203 | +0.00(+0.00%) |
Jul 22, 2011 | 53.70 | 55.35 | 53.10 | 54.75 | 7,379 | -0.30(-0.54%) |
Jul 21, 2011 | 52.05 | 55.05 | 51.75 | 55.05 | 18,157 | +3.30(+6.38%) |
Jul 20, 2011 | 52.50 | 52.50 | 51.75 | 51.75 | 11,394 | -0.60(-1.15%) |
Jul 19, 2011 | 55.05 | 55.50 | 52.20 | 52.35 | 36,368 | -2.55(-4.64%) |
Jul 18, 2011 | 55.65 | 55.65 | 54.15 | 54.90 | 13,297 | -0.75(-1.35%) |
Jul 15, 2011 | 56.10 | 58.20 | 55.35 | 55.65 | 29,414 | -0.30(-0.54%) |
Jul 14, 2011 | 54.45 | 56.25 | 53.70 | 55.95 | 16,786 | +1.80(+3.32%) |
Jul 13, 2011 | 53.55 | 54.75 | 53.25 | 54.15 | 9,658 | +0.60(+1.12%) |
Jul 12, 2011 | 53.40 | 54.90 | 52.35 | 53.55 | 13,281 | -0.30(-0.56%) |
Jul 11, 2011 | 54.90 | 54.90 | 53.55 | 53.85 | 9,474 | -1.50(-2.71%) |
Jul 08, 2011 | 54.75 | 55.50 | 54.00 | 55.35 | 12,064 | +0.00(+0.00%) |
Jul 07, 2011 | 54.75 | 55.95 | 54.15 | 55.35 | 16,060 | +0.90(+1.65%) |
Jul 06, 2011 | 53.10 | 55.35 | 52.65 | 54.45 | 25,713 | +1.20(+2.25%) |
Jul 05, 2011 | 52.95 | 53.25 | 51.60 | 53.25 | 12,428 | +0.45(+0.85%) |
Jul 01, 2011 | 53.25 | 53.85 | 52.65 | 52.80 | 14,696 | -0.45(-0.85%) |
Jun 30, 2011 | 54.30 | 54.30 | 53.10 | 53.25 | 18,543 | -0.60(-1.11%) |
Jun 29, 2011 | 54.60 | 54.75 | 53.40 | 53.85 | 9,224 | -0.75(-1.37%) |
Jun 28, 2011 | 53.25 | 55.35 | 52.50 | 54.60 | 21,793 | +0.60(+1.11%) |
Jun 27, 2011 | 52.20 | 54.23 | 51.75 | 54.00 | 33,515 | +0.30(+0.56%) |
Jun 24, 2011 | 48.75 | 54.00 | 48.30 | 53.70 | 142,154 | +5.40(+11.18%) |
Jun 23, 2011 | 48.45 | 49.65 | 47.10 | 48.30 | 20,080 | -0.30(-0.62%) |
Jun 22, 2011 | 49.80 | 49.95 | 48.00 | 48.60 | 15,047 | -1.05(-2.11%) |
Jun 21, 2011 | 49.20 | 50.55 | 47.85 | 49.65 | 24,558 | +0.90(+1.85%) |
Jun 20, 2011 | 47.17 | 48.75 | 46.65 | 48.75 | 22,253 | +1.35(+2.85%) |
Jun 17, 2011 | 47.25 | 49.05 | 45.75 | 47.40 | 33,625 | +0.30(+0.64%) |
Jun 16, 2011 | 45.60 | 48.00 | 45.30 | 47.10 | 18,920 | +1.65(+3.63%) |
Jun 15, 2011 | 46.80 | 47.85 | 45.45 | 45.45 | 22,208 | -1.65(-3.50%) |
Jun 14, 2011 | 48.15 | 48.75 | 46.65 | 47.10 | 26,055 | -0.60(-1.26%) |
Jun 13, 2011 | 48.75 | 50.25 | 47.70 | 47.70 | 22,643 | -0.75(-1.55%) |
Jun 10, 2011 | 49.20 | 49.65 | 48.45 | 48.45 | 14,562 | -0.90(-1.82%) |
Jun 09, 2011 | 49.20 | 51.00 | 48.15 | 49.35 | 12,630 | +0.45(+0.92%) |
Jun 08, 2011 | 50.70 | 53.10 | 48.30 | 48.90 | 22,620 | -2.10(-4.12%) |
Jun 07, 2011 | 52.20 | 53.10 | 50.85 | 51.00 | 15,043 | -0.90(-1.73%) |
Jun 06, 2011 | 53.10 | 54.15 | 51.90 | 51.90 | 19,684 | -1.80(-3.35%) |