Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 61.30 | 62.41 | 60.60 | 62.25 | 459,785 | +0.94(+1.54%) |
May 30, 2012 | 61.93 | 62.18 | 61.00 | 61.31 | 398,521 | -1.12(-1.79%) |
May 29, 2012 | 61.35 | 62.99 | 61.35 | 62.43 | 542,975 | +1.12(+1.83%) |
May 25, 2012 | 60.83 | 61.32 | 60.40 | 61.30 | 408,373 | +0.45(+0.74%) |
May 24, 2012 | 59.74 | 61.29 | 59.05 | 60.85 | 645,817 | +1.66(+2.80%) |
May 23, 2012 | 59.95 | 60.42 | 56.78 | 59.19 | 743,610 | -1.27(-2.10%) |
May 22, 2012 | 60.87 | 61.46 | 60.08 | 60.46 | 446,402 | -0.43(-0.71%) |
May 21, 2012 | 60.29 | 61.16 | 60.02 | 60.89 | 504,781 | +0.53(+0.87%) |
May 18, 2012 | 60.07 | 60.88 | 60.04 | 60.37 | 676,414 | +0.31(+0.52%) |
May 17, 2012 | 61.19 | 61.19 | 59.95 | 60.05 | 923,231 | -0.87(-1.43%) |
May 16, 2012 | 61.49 | 62.31 | 60.79 | 60.92 | 591,225 | +0.16(+0.26%) |
May 15, 2012 | 61.04 | 61.43 | 60.33 | 60.76 | 680,075 | -0.50(-0.81%) |
May 14, 2012 | 61.21 | 61.86 | 60.88 | 61.26 | 501,072 | -0.37(-0.61%) |
May 11, 2012 | 61.52 | 62.71 | 61.35 | 61.63 | 837,845 | -0.55(-0.88%) |
May 10, 2012 | 58.49 | 63.24 | 57.91 | 62.18 | 1,693,056 | +5.72(+10.13%) |
May 09, 2012 | 57.02 | 57.30 | 56.30 | 56.46 | 931,810 | -1.02(-1.78%) |
May 08, 2012 | 58.06 | 58.06 | 57.32 | 57.49 | 809,626 | -0.98(-1.68%) |
May 07, 2012 | 58.90 | 58.95 | 58.18 | 58.47 | 977,697 | -0.63(-1.06%) |
May 04, 2012 | 60.23 | 60.48 | 58.73 | 59.09 | 461,723 | -1.40(-2.32%) |
May 03, 2012 | 60.76 | 61.03 | 60.02 | 60.50 | 302,579 | -0.42(-0.70%) |
May 02, 2012 | 60.02 | 60.92 | 59.56 | 60.92 | 520,469 | +0.73(+1.21%) |
May 01, 2012 | 59.36 | 60.46 | 59.13 | 60.19 | 338,381 | +0.75(+1.25%) |
Apr 30, 2012 | 60.28 | 60.29 | 59.11 | 59.44 | 331,647 | -0.80(-1.33%) |
Apr 27, 2012 | 58.78 | 60.29 | 58.39 | 60.25 | 389,330 | +1.84(+3.14%) |
Apr 26, 2012 | 58.96 | 59.24 | 57.89 | 58.41 | 182,196 | -0.57(-0.97%) |
Apr 25, 2012 | 58.23 | 59.15 | 57.84 | 58.98 | 324,964 | +1.39(+2.41%) |
Apr 24, 2012 | 57.48 | 57.85 | 57.06 | 57.59 | 372,599 | +0.25(+0.43%) |
Apr 23, 2012 | 58.01 | 58.31 | 56.30 | 57.35 | 454,257 | -1.62(-2.74%) |
Apr 20, 2012 | 59.53 | 59.80 | 58.73 | 58.96 | 254,867 | -0.57(-0.96%) |
Apr 19, 2012 | 59.25 | 59.93 | 58.59 | 59.53 | 437,776 | +0.43(+0.73%) |
Apr 18, 2012 | 59.20 | 59.77 | 59.02 | 59.10 | 437,587 | -0.25(-0.42%) |
Apr 17, 2012 | 58.63 | 59.80 | 58.08 | 59.35 | 473,874 | +1.26(+2.16%) |
Apr 16, 2012 | 59.46 | 59.63 | 58.03 | 58.09 | 539,173 | -1.02(-1.73%) |
Apr 13, 2012 | 59.38 | 59.56 | 58.60 | 59.12 | 292,515 | -0.32(-0.54%) |
Apr 12, 2012 | 59.91 | 60.60 | 59.30 | 59.44 | 543,026 | -0.14(-0.23%) |
Apr 11, 2012 | 59.52 | 60.00 | 59.00 | 59.58 | 570,423 | +0.97(+1.66%) |
Apr 10, 2012 | 59.51 | 59.51 | 58.14 | 58.60 | 902,611 | -0.18(-0.30%) |
Apr 09, 2012 | 59.45 | 59.45 | 58.69 | 58.78 | 515,854 | -1.07(-1.80%) |
Apr 05, 2012 | 59.61 | 60.28 | 59.61 | 59.85 | 483,451 | -0.12(-0.20%) |
Apr 04, 2012 | 59.34 | 60.07 | 58.99 | 59.97 | 415,168 | +0.13(+0.22%) |
Apr 03, 2012 | 58.03 | 59.87 | 57.89 | 59.84 | 326,247 | +1.74(+2.99%) |
Apr 02, 2012 | 58.08 | 58.42 | 57.58 | 58.10 | 659,230 | +0.20(+0.34%) |
Mar 30, 2012 | 58.49 | 58.70 | 57.69 | 57.90 | 429,720 | -0.50(-0.85%) |
Mar 29, 2012 | 57.95 | 58.49 | 57.21 | 58.40 | 781,787 | +0.03(+0.05%) |
Mar 28, 2012 | 57.22 | 58.71 | 57.20 | 58.37 | 793,470 | +1.12(+1.95%) |
Mar 27, 2012 | 57.81 | 58.12 | 56.69 | 57.25 | 576,594 | -0.42(-0.74%) |
Mar 26, 2012 | 54.92 | 57.70 | 54.82 | 57.68 | 832,585 | +3.19(+5.85%) |
Mar 23, 2012 | 54.54 | 54.84 | 53.97 | 54.49 | 408,077 | +0.27(+0.50%) |
Mar 22, 2012 | 55.51 | 55.81 | 54.00 | 54.22 | 379,904 | -1.82(-3.25%) |
Mar 21, 2012 | 55.91 | 56.81 | 55.80 | 56.04 | 514,922 | +0.31(+0.55%) |
Mar 20, 2012 | 54.51 | 56.03 | 54.32 | 55.73 | 373,887 | +1.08(+1.98%) |
Mar 19, 2012 | 54.19 | 54.85 | 53.68 | 54.65 | 187,492 | +0.54(+1.00%) |
Mar 16, 2012 | 55.46 | 56.23 | 54.04 | 54.11 | 465,753 | -0.98(-1.78%) |
Mar 15, 2012 | 55.32 | 55.83 | 54.55 | 55.09 | 449,841 | -0.39(-0.70%) |
Mar 14, 2012 | 55.05 | 55.77 | 54.83 | 55.47 | 1,084,133 | +0.29(+0.53%) |
Mar 13, 2012 | 53.47 | 55.30 | 53.16 | 55.18 | 482,153 | +2.11(+3.98%) |
Mar 12, 2012 | 53.10 | 53.50 | 52.70 | 53.07 | 348,166 | +0.13(+0.25%) |
Mar 09, 2012 | 53.52 | 53.61 | 52.84 | 52.94 | 297,001 | -0.55(-1.03%) |
Mar 08, 2012 | 52.46 | 53.57 | 52.29 | 53.49 | 295,424 | +1.01(+1.92%) |
Mar 07, 2012 | 52.18 | 52.65 | 52.08 | 52.48 | 169,193 | +0.36(+0.69%) |
Mar 06, 2012 | 52.66 | 53.59 | 51.87 | 52.12 | 657,272 | -1.39(-2.60%) |
Mar 05, 2012 | 53.11 | 53.92 | 52.62 | 53.51 | 641,038 | +0.20(+0.38%) |
Mar 02, 2012 | 53.26 | 53.79 | 52.49 | 53.30 | 281,282 | +0.01(+0.01%) |
Mar 01, 2012 | 52.24 | 53.64 | 52.08 | 53.30 | 445,174 | +0.97(+1.86%) |
Feb 29, 2012 | 52.13 | 53.18 | 52.09 | 52.32 | 267,477 | +0.17(+0.32%) |
Feb 28, 2012 | 51.70 | 52.16 | 51.17 | 52.16 | 258,488 | +0.64(+1.25%) |
Feb 27, 2012 | 50.96 | 51.83 | 50.53 | 51.51 | 428,459 | +0.45(+0.89%) |
Feb 24, 2012 | 52.40 | 52.43 | 50.99 | 51.06 | 513,139 | -0.92(-1.77%) |
Feb 23, 2012 | 51.73 | 52.41 | 51.66 | 51.98 | 308,003 | +0.33(+0.64%) |
Feb 22, 2012 | 52.49 | 52.85 | 51.60 | 51.65 | 660,317 | -0.85(-1.62%) |
Feb 21, 2012 | 55.42 | 56.27 | 51.97 | 52.50 | 1,201,809 | -3.08(-5.54%) |
Feb 17, 2012 | 54.71 | 56.88 | 54.36 | 55.58 | 632,829 | +1.20(+2.20%) |
Feb 16, 2012 | 53.44 | 54.48 | 52.88 | 54.38 | 255,575 | +0.93(+1.74%) |
Feb 15, 2012 | 54.39 | 55.50 | 53.11 | 53.45 | 425,294 | -0.08(-0.15%) |
Feb 14, 2012 | 53.50 | 53.99 | 53.14 | 53.53 | 274,081 | -0.10(-0.19%) |
Feb 13, 2012 | 53.08 | 53.90 | 53.07 | 53.63 | 507,001 | +0.72(+1.35%) |
Feb 10, 2012 | 51.05 | 52.97 | 51.02 | 52.92 | 557,525 | +1.44(+2.80%) |
Feb 09, 2012 | 50.23 | 52.01 | 49.25 | 51.48 | 964,812 | +1.05(+2.07%) |
Feb 08, 2012 | 51.71 | 51.85 | 50.37 | 50.43 | 574,532 | -1.40(-2.69%) |
Feb 07, 2012 | 52.06 | 52.35 | 51.68 | 51.83 | 516,744 | -0.47(-0.89%) |
Feb 06, 2012 | 52.22 | 52.34 | 51.40 | 52.29 | 483,839 | -0.04(-0.08%) |
Feb 03, 2012 | 51.18 | 52.65 | 50.93 | 52.34 | 615,251 | +1.31(+2.56%) |
Feb 02, 2012 | 50.74 | 51.16 | 50.34 | 51.03 | 398,050 | +0.57(+1.13%) |
Feb 01, 2012 | 50.00 | 50.96 | 49.52 | 50.46 | 472,830 | +0.64(+1.29%) |
Jan 31, 2012 | 49.20 | 50.00 | 48.42 | 49.82 | 371,128 | +0.97(+1.99%) |
Jan 30, 2012 | 48.82 | 49.20 | 48.27 | 48.84 | 221,596 | -0.02(-0.04%) |
Jan 27, 2012 | 47.80 | 49.34 | 47.44 | 48.87 | 327,815 | +1.10(+2.31%) |
Jan 26, 2012 | 48.44 | 48.87 | 47.52 | 47.76 | 193,397 | -0.34(-0.71%) |
Jan 25, 2012 | 47.86 | 48.31 | 47.61 | 48.11 | 1,114,357 | +0.25(+0.52%) |
Jan 24, 2012 | 47.36 | 47.89 | 46.59 | 47.86 | 522,651 | +0.35(+0.74%) |
Jan 23, 2012 | 47.16 | 47.68 | 46.78 | 47.51 | 250,599 | +0.35(+0.74%) |
Jan 20, 2012 | 47.16 | 47.79 | 46.61 | 47.16 | 339,598 | -0.11(-0.23%) |
Jan 19, 2012 | 46.94 | 47.76 | 46.73 | 47.26 | 200,250 | +0.45(+0.97%) |
Jan 18, 2012 | 46.99 | 47.35 | 45.88 | 46.81 | 225,628 | -0.16(-0.34%) |
Jan 17, 2012 | 46.98 | 47.85 | 46.77 | 46.97 | 312,540 | -0.15(-0.31%) |
Jan 13, 2012 | 47.52 | 47.78 | 46.80 | 47.12 | 390,606 | -0.02(-0.05%) |
Jan 12, 2012 | 46.97 | 47.34 | 46.73 | 47.14 | 543,090 | +0.35(+0.75%) |
Jan 11, 2012 | 46.37 | 47.16 | 45.93 | 46.79 | 597,991 | +0.33(+0.71%) |
Jan 10, 2012 | 45.60 | 46.53 | 45.59 | 46.46 | 479,501 | +1.32(+2.91%) |
Jan 09, 2012 | 44.36 | 45.39 | 44.36 | 45.14 | 400,348 | +0.78(+1.76%) |
Jan 06, 2012 | 44.00 | 45.08 | 43.64 | 44.36 | 511,704 | +0.45(+1.02%) |
Jan 05, 2012 | 44.49 | 44.76 | 43.10 | 43.92 | 425,218 | -0.87(-1.94%) |
Jan 04, 2012 | 43.63 | 44.93 | 43.22 | 44.79 | 585,281 | +1.89(+4.41%) |
Dec 30, 2011 | 43.89 | 43.89 | 42.74 | 42.89 | 143,758 | -0.99(-2.27%) |
Dec 29, 2011 | 43.82 | 44.08 | 43.50 | 43.89 | 196,261 | +0.13(+0.30%) |
Dec 28, 2011 | 43.42 | 44.46 | 43.27 | 43.76 | 370,928 | +0.15(+0.35%) |
Dec 27, 2011 | 43.81 | 44.09 | 42.74 | 43.60 | 203,750 | -0.38(-0.86%) |
Dec 23, 2011 | 43.87 | 44.52 | 43.43 | 43.98 | 246,671 | +1.26(+2.94%) |
Dec 21, 2011 | 43.64 | 43.95 | 42.64 | 42.72 | 413,558 | -1.13(-2.58%) |
Dec 20, 2011 | 44.05 | 44.33 | 43.68 | 43.86 | 317,248 | +0.56(+1.28%) |
Dec 19, 2011 | 44.66 | 44.79 | 43.13 | 43.30 | 370,541 | -1.29(-2.90%) |
Dec 16, 2011 | 43.47 | 44.63 | 43.32 | 44.60 | 472,938 | +1.18(+2.71%) |
Dec 15, 2011 | 43.24 | 43.84 | 43.17 | 43.42 | 271,193 | +0.61(+1.43%) |
Dec 14, 2011 | 43.26 | 43.34 | 42.09 | 42.81 | 944,476 | -0.66(-1.51%) |
Dec 13, 2011 | 45.23 | 45.38 | 43.12 | 43.46 | 358,411 | -1.50(-3.33%) |
Dec 12, 2011 | 45.09 | 45.51 | 44.20 | 44.96 | 486,320 | -0.61(-1.33%) |
Dec 09, 2011 | 47.15 | 47.15 | 45.01 | 45.57 | 686,014 | -1.43(-3.03%) |
Dec 08, 2011 | 46.49 | 47.60 | 46.44 | 46.99 | 377,283 | +0.15(+0.31%) |
Dec 07, 2011 | 47.34 | 48.00 | 46.79 | 46.85 | 588,692 | -0.50(-1.07%) |
Dec 06, 2011 | 46.47 | 47.43 | 46.31 | 47.35 | 431,615 | +0.71(+1.52%) |
Dec 05, 2011 | 47.16 | 47.47 | 46.23 | 46.64 | 483,851 | +0.13(+0.28%) |
Dec 02, 2011 | 47.84 | 47.85 | 46.21 | 46.51 | 337,097 | -1.00(-2.11%) |
Dec 01, 2011 | 47.40 | 48.90 | 46.80 | 47.51 | 450,024 | +0.31(+0.67%) |
Nov 30, 2011 | 46.90 | 47.92 | 46.56 | 47.20 | 514,223 | +1.53(+3.35%) |
Nov 29, 2011 | 45.20 | 46.67 | 45.14 | 45.67 | 475,659 | +0.49(+1.08%) |
Nov 28, 2011 | 43.83 | 45.19 | 43.72 | 45.18 | 321,328 | +2.41(+5.64%) |
Nov 25, 2011 | 43.20 | 43.32 | 42.62 | 42.77 | 333,100 | -0.56(-1.28%) |
Nov 23, 2011 | 43.94 | 44.28 | 43.29 | 43.32 | 554,546 | -0.91(-2.05%) |
Nov 22, 2011 | 44.66 | 45.03 | 44.23 | 44.23 | 456,743 | -0.58(-1.31%) |
Nov 21, 2011 | 45.44 | 45.71 | 44.00 | 44.82 | 297,737 | -1.22(-2.65%) |
Nov 18, 2011 | 45.77 | 46.25 | 45.51 | 46.04 | 325,350 | +0.44(+0.96%) |
Nov 17, 2011 | 45.77 | 46.21 | 45.33 | 45.60 | 525,962 | -0.31(-0.67%) |
Nov 16, 2011 | 46.34 | 46.96 | 45.87 | 45.90 | 246,877 | -0.84(-1.80%) |
Nov 15, 2011 | 46.18 | 46.97 | 45.57 | 46.75 | 314,506 | +0.61(+1.32%) |
Nov 14, 2011 | 46.81 | 47.21 | 45.98 | 46.14 | 629,951 | -1.10(-2.34%) |
Nov 11, 2011 | 46.76 | 47.62 | 46.37 | 47.24 | 250,654 | +0.91(+1.96%) |
Nov 10, 2011 | 48.26 | 48.51 | 45.70 | 46.34 | 858,755 | -1.92(-3.97%) |
Nov 09, 2011 | 49.88 | 50.91 | 47.53 | 48.25 | 842,412 | -1.95(-3.89%) |
Nov 08, 2011 | 52.10 | 52.62 | 49.90 | 50.20 | 952,927 | -2.08(-3.97%) |
Nov 07, 2011 | 52.26 | 52.62 | 50.80 | 52.28 | 405,395 | +0.10(+0.20%) |
Nov 04, 2011 | 52.05 | 52.44 | 51.16 | 52.18 | 300,882 | -0.29(-0.54%) |
Nov 03, 2011 | 51.18 | 52.63 | 51.18 | 52.46 | 484,925 | +2.02(+4.00%) |
Nov 02, 2011 | 50.56 | 50.56 | 49.67 | 50.44 | 743,589 | +0.66(+1.32%) |
Nov 01, 2011 | 48.98 | 50.23 | 48.59 | 49.79 | 681,569 | -0.71(-1.40%) |
Oct 31, 2011 | 50.99 | 51.34 | 50.47 | 50.50 | 398,385 | -0.90(-1.75%) |
Oct 28, 2011 | 51.54 | 51.95 | 50.44 | 51.40 | 280,310 | -0.29(-0.55%) |
Oct 27, 2011 | 51.89 | 52.18 | 50.83 | 51.68 | 779,235 | +1.16(+2.30%) |
Oct 26, 2011 | 51.26 | 51.54 | 49.11 | 50.52 | 460,030 | +0.01(+0.03%) |
Oct 25, 2011 | 51.04 | 51.47 | 49.74 | 50.50 | 313,715 | -1.07(-2.07%) |
Oct 24, 2011 | 49.98 | 51.86 | 49.84 | 51.57 | 622,089 | +1.81(+3.64%) |
Oct 21, 2011 | 48.46 | 50.17 | 48.27 | 49.76 | 262,339 | +1.76(+3.67%) |
Oct 20, 2011 | 48.36 | 48.99 | 47.43 | 48.00 | 510,294 | -0.52(-1.07%) |
Oct 19, 2011 | 48.90 | 49.35 | 48.37 | 48.51 | 271,931 | -0.27(-0.55%) |
Oct 18, 2011 | 48.84 | 49.24 | 48.32 | 48.79 | 312,634 | +0.14(+0.29%) |
Oct 17, 2011 | 49.45 | 49.53 | 48.40 | 48.65 | 215,952 | -0.80(-1.63%) |
Oct 14, 2011 | 49.11 | 49.64 | 48.60 | 49.45 | 380,607 | +0.73(+1.50%) |
Oct 13, 2011 | 47.86 | 49.25 | 46.96 | 48.72 | 445,693 | +0.70(+1.46%) |
Oct 12, 2011 | 46.17 | 48.49 | 45.99 | 48.02 | 965,288 | +2.12(+4.62%) |
Oct 11, 2011 | 46.04 | 46.13 | 45.44 | 45.90 | 481,244 | -0.16(-0.35%) |
Oct 10, 2011 | 46.06 | 46.47 | 45.52 | 46.06 | 401,043 | +1.13(+2.52%) |
Oct 07, 2011 | 47.16 | 47.16 | 44.76 | 44.93 | 526,650 | -1.62(-3.49%) |
Oct 06, 2011 | 45.85 | 46.60 | 45.64 | 46.55 | 430,474 | +1.40(+3.11%) |
Oct 05, 2011 | 43.21 | 45.66 | 42.19 | 45.14 | 598,316 | +2.15(+5.00%) |
Oct 04, 2011 | 42.38 | 43.10 | 40.79 | 43.00 | 1,281,319 | +0.21(+0.50%) |
Oct 03, 2011 | 44.55 | 45.60 | 42.78 | 42.78 | 799,001 | -2.01(-4.49%) |
Sep 30, 2011 | 46.33 | 46.82 | 44.23 | 44.79 | 690,501 | -2.02(-4.31%) |
Sep 29, 2011 | 47.00 | 47.73 | 46.06 | 46.81 | 406,730 | +0.50(+1.09%) |
Sep 28, 2011 | 46.50 | 47.05 | 45.80 | 46.31 | 303,999 | -0.19(-0.41%) |
Sep 27, 2011 | 47.35 | 48.02 | 46.36 | 46.50 | 416,402 | +0.07(+0.14%) |
Sep 26, 2011 | 46.09 | 46.88 | 45.71 | 46.43 | 670,241 | +0.82(+1.80%) |
Sep 23, 2011 | 45.80 | 46.04 | 44.93 | 45.61 | 776,186 | -0.64(-1.39%) |
Sep 22, 2011 | 47.98 | 47.99 | 45.76 | 46.26 | 648,094 | -3.06(-6.21%) |
Sep 21, 2011 | 51.64 | 51.81 | 49.32 | 49.32 | 654,476 | -2.30(-4.46%) |
Sep 20, 2011 | 51.43 | 52.16 | 51.11 | 51.62 | 294,440 | +0.37(+0.73%) |
Sep 19, 2011 | 50.72 | 51.51 | 50.39 | 51.25 | 465,703 | -0.34(-0.67%) |
Sep 16, 2011 | 51.48 | 52.01 | 51.27 | 51.59 | 271,273 | +0.10(+0.20%) |
Sep 15, 2011 | 52.20 | 52.32 | 51.29 | 51.49 | 372,610 | -0.37(-0.72%) |
Sep 14, 2011 | 51.91 | 53.27 | 51.66 | 51.86 | 361,764 | +0.06(+0.11%) |
Sep 13, 2011 | 50.28 | 51.89 | 49.66 | 51.80 | 331,900 | +1.73(+3.45%) |
Sep 12, 2011 | 48.54 | 50.12 | 48.54 | 50.08 | 342,327 | +0.48(+0.96%) |
Sep 09, 2011 | 49.22 | 49.82 | 48.32 | 49.60 | 545,370 | +0.03(+0.06%) |
Sep 08, 2011 | 49.60 | 49.90 | 48.35 | 49.57 | 419,711 | -0.52(-1.04%) |
Sep 07, 2011 | 48.71 | 50.22 | 48.71 | 50.09 | 266,361 | +1.37(+2.82%) |
Sep 06, 2011 | 47.58 | 48.87 | 46.96 | 48.72 | 312,221 | +0.17(+0.35%) |
Sep 02, 2011 | 48.84 | 49.60 | 48.33 | 48.55 | 229,837 | -1.22(-2.45%) |
Sep 01, 2011 | 50.94 | 51.17 | 49.57 | 49.77 | 344,469 | -0.76(-1.50%) |
Aug 31, 2011 | 48.98 | 50.91 | 48.81 | 50.53 | 571,570 | +2.01(+4.14%) |
Aug 30, 2011 | 48.49 | 48.70 | 47.54 | 48.52 | 169,713 | +0.25(+0.51%) |
Aug 29, 2011 | 47.64 | 48.29 | 47.26 | 48.27 | 242,100 | +1.78(+3.82%) |
Aug 26, 2011 | 45.70 | 46.50 | 45.18 | 46.50 | 451,214 | +0.83(+1.81%) |
Aug 25, 2011 | 47.94 | 47.94 | 45.55 | 45.67 | 239,828 | -1.97(-4.13%) |
Aug 24, 2011 | 47.00 | 47.66 | 46.39 | 47.64 | 248,959 | +0.54(+1.15%) |
Aug 23, 2011 | 45.01 | 47.10 | 44.71 | 47.10 | 478,180 | +2.33(+5.21%) |
Aug 22, 2011 | 45.63 | 46.19 | 44.62 | 44.76 | 321,735 | +0.21(+0.48%) |
Aug 19, 2011 | 45.89 | 47.21 | 44.41 | 44.55 | 405,156 | -2.02(-4.33%) |
Aug 18, 2011 | 48.04 | 48.14 | 46.21 | 46.57 | 790,891 | -2.80(-5.67%) |
Aug 17, 2011 | 48.51 | 49.68 | 48.44 | 49.37 | 517,323 | +0.98(+2.02%) |
Aug 16, 2011 | 48.05 | 48.87 | 47.18 | 48.39 | 381,948 | -0.23(-0.48%) |
Aug 15, 2011 | 46.23 | 48.62 | 46.23 | 48.62 | 496,398 | +2.35(+5.09%) |
Aug 12, 2011 | 46.32 | 47.05 | 45.42 | 46.27 | 405,188 | +0.34(+0.73%) |
Aug 11, 2011 | 44.84 | 46.63 | 44.37 | 45.93 | 647,580 | +1.54(+3.46%) |
Aug 10, 2011 | 45.64 | 45.64 | 43.87 | 44.40 | 565,445 | -1.91(-4.12%) |
Aug 09, 2011 | 45.58 | 46.40 | 44.16 | 46.31 | 897,306 | +1.21(+2.67%) |
Aug 08, 2011 | 45.58 | 46.50 | 44.48 | 45.10 | 869,703 | -1.73(-3.70%) |
Aug 05, 2011 | 45.88 | 47.00 | 43.44 | 46.83 | 677,163 | +1.30(+2.86%) |
Aug 04, 2011 | 48.54 | 49.94 | 45.33 | 45.53 | 902,038 | -1.73(-3.67%) |
Aug 03, 2011 | 46.69 | 47.55 | 44.97 | 47.26 | 348,223 | +0.64(+1.38%) |
Aug 02, 2011 | 47.92 | 48.10 | 46.51 | 46.62 | 405,707 | -1.74(-3.60%) |
Aug 01, 2011 | 48.76 | 49.17 | 47.42 | 48.36 | 373,452 | +0.39(+0.82%) |
Jul 29, 2011 | 47.80 | 48.36 | 46.65 | 47.97 | 274,988 | -0.31(-0.64%) |
Jul 28, 2011 | 48.87 | 48.87 | 48.20 | 48.27 | 324,376 | -0.59(-1.21%) |
Jul 27, 2011 | 49.26 | 49.55 | 48.47 | 48.87 | 244,716 | -0.71(-1.43%) |
Jul 26, 2011 | 49.55 | 49.96 | 49.23 | 49.57 | 246,235 | +0.09(+0.19%) |
Jul 25, 2011 | 49.17 | 49.54 | 48.39 | 49.48 | 300,892 | -0.03(-0.06%) |
Jul 22, 2011 | 49.57 | 49.60 | 49.41 | 49.51 | 128,253 | +0.20(+0.40%) |
Jul 21, 2011 | 49.02 | 49.65 | 48.84 | 49.31 | 215,457 | +0.83(+1.70%) |
Jul 20, 2011 | 50.29 | 50.37 | 48.39 | 48.49 | 270,072 | -1.54(-3.07%) |
Jul 19, 2011 | 49.57 | 50.22 | 49.49 | 50.02 | 268,259 | +1.10(+2.24%) |
Jul 18, 2011 | 50.17 | 50.43 | 48.41 | 48.92 | 268,445 | -1.43(-2.85%) |
Jul 15, 2011 | 50.41 | 50.78 | 49.57 | 50.36 | 238,852 | +0.22(+0.44%) |
Jul 14, 2011 | 50.40 | 50.78 | 49.91 | 50.14 | 287,265 | -0.06(-0.12%) |
Jul 13, 2011 | 50.74 | 51.08 | 50.08 | 50.20 | 427,543 | -0.39(-0.77%) |
Jul 12, 2011 | 51.07 | 51.35 | 50.50 | 50.58 | 298,113 | -0.56(-1.09%) |
Jul 11, 2011 | 50.95 | 51.59 | 50.87 | 51.14 | 481,091 | -0.34(-0.65%) |
Jul 08, 2011 | 49.96 | 51.53 | 49.57 | 51.48 | 357,000 | +1.42(+2.83%) |
Jul 07, 2011 | 50.44 | 50.44 | 50.03 | 50.06 | 143,062 | -0.01(-0.03%) |
Jul 06, 2011 | 49.22 | 50.14 | 49.21 | 50.07 | 337,867 | +0.98(+2.00%) |
Jul 05, 2011 | 49.84 | 49.84 | 48.77 | 49.09 | 348,887 | -0.51(-1.03%) |
Jul 01, 2011 | 49.01 | 49.87 | 48.79 | 49.60 | 167,196 | +0.81(+1.66%) |
Jun 30, 2011 | 49.35 | 50.04 | 48.79 | 48.79 | 260,043 | -0.44(-0.89%) |
Jun 29, 2011 | 49.30 | 49.47 | 48.87 | 49.23 | 194,366 | +0.26(+0.52%) |
Jun 28, 2011 | 47.94 | 49.19 | 47.94 | 48.98 | 316,471 | +0.88(+1.84%) |
Jun 27, 2011 | 47.92 | 48.17 | 47.70 | 48.09 | 171,461 | +0.41(+0.86%) |
Jun 24, 2011 | 48.76 | 48.76 | 47.26 | 47.68 | 464,681 | -1.02(-2.09%) |
Jun 23, 2011 | 48.16 | 49.01 | 48.11 | 48.70 | 182,622 | +0.07(+0.15%) |
Jun 22, 2011 | 48.97 | 49.17 | 48.62 | 48.62 | 325,445 | -0.37(-0.76%) |
Jun 21, 2011 | 48.19 | 49.05 | 48.01 | 49.00 | 288,097 | +1.25(+2.62%) |
Jun 20, 2011 | 47.86 | 47.89 | 47.71 | 47.75 | 434,097 | +0.29(+0.62%) |
Jun 17, 2011 | 47.06 | 47.61 | 47.06 | 47.45 | 646,041 | +1.02(+2.19%) |
Jun 16, 2011 | 45.52 | 46.53 | 45.24 | 46.44 | 499,961 | +0.95(+2.09%) |
Jun 15, 2011 | 45.74 | 45.99 | 45.13 | 45.49 | 156,852 | -0.63(-1.36%) |
Jun 14, 2011 | 44.97 | 46.41 | 44.97 | 46.12 | 237,173 | +1.23(+2.74%) |
Jun 13, 2011 | 45.17 | 45.53 | 44.63 | 44.89 | 156,402 | -0.12(-0.26%) |
Jun 10, 2011 | 45.58 | 45.93 | 44.84 | 45.01 | 172,388 | -0.84(-1.83%) |
Jun 09, 2011 | 44.87 | 46.01 | 44.69 | 45.85 | 315,018 | +1.02(+2.28%) |
Jun 08, 2011 | 45.46 | 45.79 | 44.44 | 44.82 | 293,974 | -0.80(-1.76%) |
Jun 07, 2011 | 44.72 | 45.75 | 44.63 | 45.63 | 479,831 | +1.16(+2.60%) |
Jun 06, 2011 | 44.64 | 44.91 | 44.35 | 44.47 | 373,485 | -0.26(-0.57%) |