Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 44.36 | 44.90 | 44.36 | 44.79 | 65,629 | +0.00(+0.00%) |
Jun 29, 2012 | 44.36 | 44.90 | 44.36 | 44.79 | 65,929 | +2.37(+5.58%) |
Jun 28, 2012 | 41.60 | 42.56 | 41.45 | 42.42 | 51,319 | +0.21(+0.50%) |
Jun 27, 2012 | 41.51 | 42.35 | 41.41 | 42.21 | 172,380 | +0.18(+0.43%) |
Jun 26, 2012 | 41.52 | 42.11 | 41.39 | 42.03 | 98,877 | -0.42(-0.99%) |
Jun 25, 2012 | 42.69 | 42.74 | 42.25 | 42.45 | 64,072 | -1.71(-3.87%) |
Jun 22, 2012 | 44.58 | 44.69 | 43.60 | 44.16 | 49,869 | +0.75(+1.73%) |
Jun 21, 2012 | 44.76 | 44.90 | 43.41 | 43.41 | 65,599 | -1.62(-3.60%) |
Jun 20, 2012 | 45.10 | 45.40 | 44.75 | 45.03 | 66,039 | +0.15(+0.33%) |
Jun 19, 2012 | 44.53 | 45.26 | 44.35 | 44.88 | 74,402 | +1.08(+2.47%) |
Jun 18, 2012 | 43.59 | 44.08 | 43.53 | 43.80 | 62,402 | +0.40(+0.92%) |
Jun 15, 2012 | 42.75 | 43.40 | 42.75 | 43.40 | 57,519 | +0.90(+2.12%) |
Jun 14, 2012 | 41.84 | 42.64 | 41.79 | 42.50 | 62,266 | -0.21(-0.49%) |
Jun 13, 2012 | 42.67 | 43.33 | 42.46 | 42.71 | 55,750 | -1.28(-2.91%) |
Jun 12, 2012 | 43.89 | 44.05 | 42.90 | 43.99 | 35,603 | +0.32(+0.73%) |
Jun 11, 2012 | 45.33 | 45.33 | 43.59 | 43.67 | 47,410 | -0.79(-1.78%) |
Jun 08, 2012 | 43.76 | 44.48 | 43.60 | 44.46 | 35,474 | +0.06(+0.14%) |
Jun 07, 2012 | 45.80 | 45.96 | 44.40 | 44.40 | 105,171 | -0.35(-0.78%) |
Jun 06, 2012 | 43.63 | 44.81 | 43.55 | 44.75 | 69,820 | +1.25(+2.87%) |
Jun 05, 2012 | 43.01 | 43.70 | 43.01 | 43.50 | 61,700 | -0.24(-0.55%) |
Jun 04, 2012 | 43.74 | 43.86 | 43.40 | 43.74 | 62,428 | -0.23(-0.52%) |
Jun 02, 2012 | 44.27 | 44.60 | 43.70 | 43.97 | 182,085 | +0.00(+0.00%) |
Jun 01, 2012 | 44.27 | 44.60 | 43.70 | 43.97 | 182,085 | -2.24(-4.85%) |
May 31, 2012 | 46.68 | 46.82 | 45.83 | 46.21 | 157,282 | -0.77(-1.64%) |
May 30, 2012 | 47.35 | 47.60 | 46.79 | 46.98 | 48,907 | -1.92(-3.92%) |
May 29, 2012 | 48.90 | 49.31 | 48.34 | 48.90 | 56,464 | +1.50(+3.16%) |
May 25, 2012 | 47.51 | 47.80 | 47.29 | 47.40 | 26,011 | -0.25(-0.52%) |
May 24, 2012 | 48.48 | 48.48 | 47.34 | 47.65 | 70,075 | -0.73(-1.51%) |
May 23, 2012 | 48.47 | 48.67 | 47.48 | 48.38 | 116,925 | +0.28(+0.58%) |
May 22, 2012 | 48.44 | 49.18 | 47.99 | 48.10 | 66,787 | +0.22(+0.46%) |
May 21, 2012 | 47.22 | 47.97 | 47.14 | 47.88 | 82,866 | +1.07(+2.29%) |
May 18, 2012 | 47.27 | 47.35 | 46.69 | 46.81 | 124,202 | -0.36(-0.76%) |
May 17, 2012 | 48.56 | 48.59 | 47.14 | 47.17 | 152,531 | -1.16(-2.40%) |
May 16, 2012 | 48.24 | 49.07 | 48.15 | 48.33 | 75,784 | +0.36(+0.75%) |
May 15, 2012 | 48.24 | 48.60 | 47.83 | 47.97 | 429,502 | -1.21(-2.46%) |
May 14, 2012 | 49.31 | 49.74 | 49.05 | 49.18 | 30,669 | -1.22(-2.42%) |
May 11, 2012 | 49.46 | 50.93 | 49.41 | 50.40 | 52,751 | +0.84(+1.69%) |
May 10, 2012 | 49.87 | 50.07 | 49.23 | 49.56 | 114,176 | -0.26(-0.52%) |
May 09, 2012 | 49.37 | 50.01 | 48.50 | 49.82 | 52,049 | -0.58(-1.15%) |
May 08, 2012 | 50.46 | 50.46 | 49.29 | 50.40 | 70,325 | -1.11(-2.15%) |
May 07, 2012 | 51.27 | 51.66 | 50.90 | 51.51 | 39,745 | +0.04(+0.08%) |
May 04, 2012 | 51.80 | 52.10 | 51.30 | 51.47 | 68,077 | -1.79(-3.36%) |
May 03, 2012 | 54.04 | 54.17 | 53.13 | 53.26 | 41,367 | -1.45(-2.65%) |
May 02, 2012 | 54.60 | 54.74 | 53.81 | 54.71 | 77,321 | -1.29(-2.30%) |
May 01, 2012 | 55.57 | 56.30 | 55.12 | 56.00 | 53,614 | +0.83(+1.50%) |
Apr 30, 2012 | 55.46 | 55.59 | 55.00 | 55.17 | 48,053 | -0.41(-0.74%) |
Apr 27, 2012 | 55.68 | 55.85 | 55.28 | 55.58 | 30,620 | -0.82(-1.45%) |
Apr 26, 2012 | 55.37 | 56.80 | 55.37 | 56.40 | 35,503 | +1.68(+3.07%) |
Apr 25, 2012 | 54.59 | 54.94 | 54.36 | 54.72 | 42,137 | +1.64(+3.09%) |
Apr 24, 2012 | 52.54 | 53.41 | 52.54 | 53.08 | 29,998 | +0.88(+1.69%) |
Apr 23, 2012 | 52.31 | 52.51 | 51.70 | 52.20 | 42,916 | -1.90(-3.51%) |
Apr 20, 2012 | 53.88 | 54.61 | 53.88 | 54.10 | 18,165 | +0.50(+0.93%) |
Apr 19, 2012 | 53.79 | 54.32 | 53.21 | 53.60 | 39,128 | -1.55(-2.81%) |
Apr 18, 2012 | 54.82 | 55.57 | 54.82 | 55.15 | 31,147 | -0.71(-1.27%) |
Apr 17, 2012 | 54.98 | 55.87 | 54.69 | 55.86 | 27,016 | +1.84(+3.41%) |
Apr 16, 2012 | 54.00 | 54.11 | 52.95 | 54.02 | 58,942 | +1.41(+2.68%) |
Apr 13, 2012 | 54.00 | 54.07 | 52.34 | 52.61 | 80,561 | -2.84(-5.12%) |
Apr 12, 2012 | 54.27 | 55.60 | 54.11 | 55.45 | 50,298 | +1.12(+2.06%) |
Apr 11, 2012 | 55.12 | 55.12 | 53.92 | 54.33 | 115,226 | +1.08(+2.03%) |
Apr 10, 2012 | 54.49 | 55.15 | 50.33 | 53.25 | 131,211 | -2.02(-3.65%) |
Apr 09, 2012 | 55.60 | 55.70 | 54.74 | 55.27 | 75,622 | -0.43(-0.78%) |
Apr 05, 2012 | 55.57 | 56.38 | 55.21 | 55.70 | 79,701 | -2.99(-5.09%) |
Apr 04, 2012 | 58.88 | 58.88 | 58.08 | 58.69 | 77,455 | -1.90(-3.14%) |
Apr 03, 2012 | 61.22 | 61.53 | 60.26 | 60.59 | 74,886 | -0.81(-1.32%) |
Apr 02, 2012 | 59.74 | 61.71 | 59.74 | 61.40 | 41,533 | +0.89(+1.47%) |
Mar 30, 2012 | 60.21 | 60.59 | 59.70 | 60.51 | 41,183 | +1.06(+1.78%) |
Mar 29, 2012 | 58.69 | 59.46 | 58.39 | 59.45 | 92,640 | -1.26(-2.07%) |
Mar 28, 2012 | 61.53 | 61.80 | 60.47 | 60.71 | 67,737 | -1.42(-2.29%) |
Mar 27, 2012 | 62.56 | 62.70 | 62.13 | 62.13 | 39,514 | -0.31(-0.50%) |
Mar 26, 2012 | 62.35 | 62.67 | 62.05 | 62.44 | 119,975 | +1.90(+3.14%) |
Mar 23, 2012 | 59.59 | 60.54 | 59.40 | 60.54 | 285,619 | +1.54(+2.62%) |
Mar 22, 2012 | 58.80 | 59.33 | 58.42 | 59.00 | 38,054 | -0.65(-1.10%) |
Mar 21, 2012 | 59.54 | 59.81 | 59.14 | 59.65 | 36,503 | -0.15(-0.25%) |
Mar 20, 2012 | 59.72 | 60.03 | 59.12 | 59.80 | 75,753 | -2.51(-4.03%) |
Mar 19, 2012 | 61.72 | 62.50 | 61.47 | 62.31 | 42,850 | -0.03(-0.05%) |
Mar 16, 2012 | 63.00 | 63.13 | 62.28 | 62.34 | 43,012 | -1.13(-1.78%) |
Mar 15, 2012 | 62.85 | 63.58 | 62.75 | 63.47 | 301,462 | +0.78(+1.24%) |
Mar 14, 2012 | 63.66 | 63.67 | 62.50 | 62.69 | 35,505 | +0.03(+0.05%) |
Mar 13, 2012 | 62.18 | 62.69 | 61.52 | 62.66 | 47,667 | -0.04(-0.06%) |
Mar 12, 2012 | 62.46 | 62.85 | 62.00 | 62.70 | 27,337 | +0.99(+1.60%) |
Mar 09, 2012 | 61.23 | 62.02 | 60.84 | 61.71 | 63,478 | +0.23(+0.37%) |
Mar 08, 2012 | 60.09 | 61.69 | 59.80 | 61.48 | 79,709 | +3.52(+6.07%) |
Mar 07, 2012 | 57.46 | 58.12 | 57.24 | 57.96 | 39,624 | +1.10(+1.93%) |
Mar 06, 2012 | 58.32 | 58.32 | 56.74 | 56.86 | 132,906 | -4.24(-6.94%) |
Mar 05, 2012 | 61.09 | 61.24 | 60.33 | 61.10 | 30,881 | +0.08(+0.13%) |
Mar 02, 2012 | 61.41 | 61.47 | 60.77 | 61.02 | 43,542 | -0.28(-0.46%) |
Mar 01, 2012 | 60.83 | 61.34 | 60.71 | 61.30 | 29,743 | +0.74(+1.22%) |
Feb 29, 2012 | 61.94 | 62.20 | 60.50 | 60.56 | 36,417 | -1.34(-2.16%) |
Feb 28, 2012 | 61.77 | 62.22 | 61.44 | 61.90 | 30,181 | +0.13(+0.21%) |
Feb 27, 2012 | 61.02 | 62.04 | 60.79 | 61.77 | 125,525 | -2.01(-3.15%) |
Feb 24, 2012 | 63.17 | 64.01 | 63.01 | 63.78 | 73,846 | +1.09(+1.74%) |
Feb 23, 2012 | 61.40 | 62.80 | 60.93 | 62.69 | 42,728 | -0.71(-1.12%) |
Feb 22, 2012 | 63.41 | 63.66 | 63.10 | 63.40 | 35,836 | -0.03(-0.05%) |
Feb 21, 2012 | 63.61 | 63.95 | 63.00 | 63.43 | 46,362 | +0.42(+0.66%) |
Feb 17, 2012 | 63.13 | 63.30 | 62.46 | 63.01 | 38,541 | +1.59(+2.59%) |
Feb 16, 2012 | 60.20 | 61.49 | 59.90 | 61.42 | 44,232 | +0.81(+1.34%) |
Feb 15, 2012 | 61.58 | 61.58 | 60.25 | 60.61 | 74,630 | -0.78(-1.27%) |
Feb 14, 2012 | 61.33 | 61.74 | 60.96 | 61.39 | 115,237 | -1.06(-1.70%) |
Feb 13, 2012 | 62.24 | 62.55 | 61.76 | 62.45 | 155,923 | +1.24(+2.03%) |
Feb 10, 2012 | 60.48 | 61.41 | 60.32 | 61.21 | 107,788 | -1.35(-2.16%) |
Feb 09, 2012 | 62.41 | 62.56 | 61.56 | 62.56 | 164,839 | +2.81(+4.70%) |
Feb 08, 2012 | 59.90 | 60.00 | 58.97 | 59.75 | 49,616 | +0.35(+0.59%) |
Feb 07, 2012 | 58.52 | 59.42 | 58.20 | 59.40 | 80,177 | -0.25(-0.42%) |
Feb 06, 2012 | 59.57 | 59.94 | 59.43 | 59.65 | 106,240 | -0.33(-0.55%) |
Feb 03, 2012 | 59.46 | 59.99 | 59.00 | 59.98 | 55,533 | +2.01(+3.47%) |
Feb 02, 2012 | 57.90 | 58.29 | 57.67 | 57.97 | 26,143 | +0.32(+0.56%) |
Feb 01, 2012 | 57.40 | 57.92 | 57.22 | 57.65 | 53,939 | +2.02(+3.63%) |
Jan 31, 2012 | 56.67 | 56.82 | 55.15 | 55.63 | 59,496 | -0.07(-0.13%) |
Jan 30, 2012 | 55.12 | 55.91 | 54.88 | 55.70 | 50,926 | -0.80(-1.42%) |
Jan 27, 2012 | 55.87 | 56.60 | 55.69 | 56.50 | 41,702 | +0.09(+0.16%) |
Jan 26, 2012 | 57.00 | 57.29 | 56.31 | 56.41 | 93,433 | +0.91(+1.64%) |
Jan 25, 2012 | 53.59 | 55.62 | 53.17 | 55.50 | 65,974 | +1.65(+3.06%) |
Jan 24, 2012 | 52.86 | 54.00 | 52.86 | 53.85 | 56,475 | -0.62(-1.14%) |
Jan 23, 2012 | 54.89 | 55.28 | 53.84 | 54.47 | 128,815 | -0.14(-0.26%) |
Jan 20, 2012 | 54.01 | 54.61 | 54.01 | 54.61 | 62,146 | +0.92(+1.71%) |
Jan 19, 2012 | 53.52 | 53.70 | 52.63 | 53.69 | 49,383 | +0.34(+0.64%) |
Jan 18, 2012 | 52.53 | 53.46 | 52.53 | 53.35 | 110,793 | +1.70(+3.29%) |
Jan 17, 2012 | 51.40 | 52.12 | 51.40 | 51.65 | 143,627 | +3.57(+7.43%) |
Jan 13, 2012 | 47.78 | 48.15 | 46.96 | 48.08 | 83,951 | -1.33(-2.69%) |
Jan 12, 2012 | 49.53 | 49.76 | 48.70 | 49.41 | 59,568 | +0.71(+1.46%) |
Jan 11, 2012 | 48.59 | 48.74 | 48.14 | 48.70 | 42,076 | -0.18(-0.37%) |
Jan 10, 2012 | 48.90 | 49.22 | 48.68 | 48.88 | 121,017 | +1.72(+3.65%) |
Jan 09, 2012 | 47.58 | 47.58 | 46.50 | 47.16 | 63,783 | +0.84(+1.81%) |
Jan 06, 2012 | 47.08 | 47.08 | 45.97 | 46.32 | 61,670 | -1.20(-2.53%) |
Jan 05, 2012 | 47.49 | 47.62 | 47.00 | 47.52 | 68,823 | +0.27(+0.57%) |
Jan 04, 2012 | 47.09 | 47.48 | 46.76 | 47.25 | 61,547 | +3.39(+7.73%) |
Dec 30, 2011 | 43.71 | 44.19 | 43.71 | 43.86 | 71,752 | +0.15(+0.34%) |
Dec 29, 2011 | 43.00 | 43.71 | 42.69 | 43.71 | 105,137 | +0.88(+2.05%) |
Dec 28, 2011 | 44.06 | 44.06 | 42.61 | 42.83 | 119,998 | -2.34(-5.18%) |
Dec 27, 2011 | 45.23 | 45.30 | 44.96 | 45.17 | 124,854 | +0.17(+0.38%) |
Dec 23, 2011 | 44.74 | 45.77 | 44.62 | 45.00 | 77,269 | +0.88(+1.98%) |
Dec 21, 2011 | 44.42 | 44.45 | 43.80 | 44.12 | 241,714 | +0.38(+0.88%) |
Dec 20, 2011 | 42.70 | 43.80 | 42.70 | 43.74 | 148,751 | +3.36(+8.32%) |
Dec 19, 2011 | 41.70 | 41.80 | 40.24 | 40.38 | 192,041 | -1.01(-2.44%) |
Dec 16, 2011 | 41.54 | 41.74 | 41.02 | 41.39 | 183,051 | -0.32(-0.77%) |
Dec 15, 2011 | 42.15 | 42.20 | 41.21 | 41.71 | 233,889 | +0.45(+1.09%) |
Dec 14, 2011 | 41.54 | 41.85 | 41.02 | 41.26 | 163,667 | -0.99(-2.34%) |
Dec 13, 2011 | 43.48 | 43.81 | 42.00 | 42.25 | 151,083 | -1.59(-3.63%) |
Dec 12, 2011 | 43.88 | 44.14 | 43.47 | 43.84 | 280,843 | -1.96(-4.28%) |
Dec 09, 2011 | 44.70 | 45.90 | 43.49 | 45.80 | 72,884 | +2.33(+5.36%) |
Dec 08, 2011 | 44.05 | 44.16 | 43.47 | 43.47 | 54,636 | -2.72(-5.89%) |
Dec 07, 2011 | 45.30 | 46.36 | 44.75 | 46.19 | 64,193 | +0.02(+0.04%) |
Dec 06, 2011 | 46.07 | 46.33 | 45.70 | 46.17 | 42,308 | -0.22(-0.47%) |
Dec 05, 2011 | 47.15 | 47.15 | 46.03 | 46.39 | 94,003 | +1.01(+2.23%) |
Dec 02, 2011 | 46.46 | 46.46 | 45.08 | 45.38 | 57,825 | +0.37(+0.82%) |
Dec 01, 2011 | 45.39 | 45.95 | 44.70 | 45.01 | 65,868 | -0.50(-1.10%) |
Nov 30, 2011 | 44.80 | 45.73 | 44.70 | 45.51 | 102,237 | +3.12(+7.36%) |
Nov 29, 2011 | 42.21 | 42.86 | 41.78 | 42.39 | 85,386 | -0.37(-0.87%) |
Nov 28, 2011 | 42.85 | 43.13 | 42.43 | 42.76 | 100,813 | +3.49(+8.89%) |
Nov 25, 2011 | 39.35 | 39.90 | 39.16 | 39.27 | 37,338 | +0.27(+0.69%) |
Nov 23, 2011 | 39.95 | 39.95 | 38.89 | 39.00 | 193,133 | -1.45(-3.58%) |
Nov 22, 2011 | 40.69 | 41.01 | 40.18 | 40.45 | 117,145 | -0.88(-2.13%) |
Nov 21, 2011 | 41.42 | 41.60 | 40.72 | 41.33 | 79,826 | -1.22(-2.87%) |
Nov 18, 2011 | 43.11 | 43.31 | 42.52 | 42.55 | 97,315 | +0.55(+1.31%) |
Nov 17, 2011 | 43.09 | 43.33 | 41.89 | 42.00 | 111,934 | -0.91(-2.12%) |
Nov 16, 2011 | 43.20 | 43.93 | 42.91 | 42.91 | 60,715 | -1.31(-2.96%) |
Nov 15, 2011 | 44.41 | 44.80 | 43.84 | 44.22 | 120,402 | -1.23(-2.71%) |
Nov 14, 2011 | 45.80 | 46.10 | 45.14 | 45.45 | 58,944 | -1.34(-2.86%) |
Nov 11, 2011 | 45.94 | 46.95 | 45.48 | 46.79 | 57,108 | +1.44(+3.18%) |
Nov 10, 2011 | 46.24 | 46.24 | 44.63 | 45.35 | 71,504 | +0.59(+1.32%) |
Nov 09, 2011 | 45.32 | 46.06 | 44.50 | 44.76 | 194,057 | -3.68(-7.60%) |
Nov 08, 2011 | 48.71 | 48.98 | 47.00 | 48.44 | 153,491 | +0.19(+0.39%) |
Nov 07, 2011 | 48.36 | 48.76 | 47.21 | 48.25 | 73,207 | +0.03(+0.06%) |
Nov 04, 2011 | 48.79 | 49.03 | 47.71 | 48.22 | 60,768 | -2.38(-4.70%) |
Nov 03, 2011 | 49.93 | 50.75 | 48.61 | 50.60 | 240,338 | +1.95(+4.01%) |
Nov 02, 2011 | 48.27 | 48.91 | 47.85 | 48.65 | 61,797 | +0.76(+1.59%) |
Nov 01, 2011 | 47.23 | 48.47 | 46.97 | 47.89 | 110,571 | -2.95(-5.80%) |
Oct 31, 2011 | 53.21 | 53.29 | 50.84 | 50.84 | 90,343 | -4.56(-8.23%) |
Oct 28, 2011 | 55.01 | 55.58 | 55.00 | 55.40 | 43,233 | -0.38(-0.68%) |
Oct 27, 2011 | 54.89 | 56.24 | 54.49 | 55.78 | 306,498 | +3.06(+5.80%) |
Oct 26, 2011 | 54.28 | 54.40 | 51.84 | 52.72 | 40,645 | +0.72(+1.38%) |
Oct 25, 2011 | 52.94 | 53.00 | 51.40 | 52.00 | 54,729 | +0.09(+0.17%) |
Oct 24, 2011 | 51.05 | 52.30 | 50.80 | 51.91 | 74,057 | +0.81(+1.59%) |
Oct 21, 2011 | 50.14 | 51.30 | 50.11 | 51.10 | 95,133 | +2.57(+5.30%) |
Oct 20, 2011 | 49.03 | 49.14 | 47.70 | 48.53 | 91,219 | -0.67(-1.36%) |
Oct 19, 2011 | 50.06 | 50.32 | 48.91 | 49.20 | 73,364 | -1.80(-3.53%) |
Oct 18, 2011 | 49.62 | 51.40 | 48.98 | 51.00 | 36,949 | +1.38(+2.78%) |
Oct 17, 2011 | 51.34 | 51.35 | 49.51 | 49.62 | 65,039 | -3.07(-5.83%) |
Oct 14, 2011 | 52.96 | 53.18 | 52.21 | 52.69 | 61,941 | +1.02(+1.97%) |
Oct 13, 2011 | 51.75 | 51.93 | 50.76 | 51.67 | 50,666 | -0.33(-0.63%) |
Oct 12, 2011 | 51.87 | 52.76 | 51.63 | 52.00 | 66,965 | +3.00(+6.12%) |
Oct 11, 2011 | 47.92 | 49.10 | 47.73 | 49.00 | 34,600 | +0.65(+1.34%) |
Oct 10, 2011 | 46.48 | 48.72 | 46.48 | 48.35 | 45,914 | +3.05(+6.73%) |
Oct 07, 2011 | 46.18 | 46.32 | 45.06 | 45.30 | 188,053 | -0.25(-0.55%) |
Oct 06, 2011 | 43.44 | 45.55 | 43.37 | 45.55 | 164,800 | +1.41(+3.19%) |
Oct 05, 2011 | 43.17 | 44.14 | 42.53 | 44.14 | 215,616 | +1.79(+4.23%) |
Oct 04, 2011 | 40.85 | 42.35 | 40.39 | 42.35 | 398,073 | -0.13(-0.31%) |
Oct 03, 2011 | 43.13 | 44.22 | 42.44 | 42.48 | 77,486 | -1.87(-4.22%) |
Sep 30, 2011 | 44.76 | 45.76 | 44.35 | 44.35 | 95,411 | -2.85(-6.04%) |
Sep 29, 2011 | 47.78 | 48.22 | 46.31 | 47.20 | 89,104 | +1.20(+2.61%) |
Sep 28, 2011 | 47.65 | 47.77 | 45.78 | 46.00 | 80,322 | -0.13(-0.28%) |
Sep 27, 2011 | 46.64 | 47.50 | 46.10 | 46.13 | 69,844 | +1.90(+4.30%) |
Sep 26, 2011 | 43.40 | 44.25 | 42.19 | 44.23 | 187,515 | +0.09(+0.20%) |
Sep 23, 2011 | 42.70 | 44.70 | 42.25 | 44.14 | 183,980 | -0.07(-0.16%) |
Sep 22, 2011 | 44.42 | 44.59 | 43.45 | 44.21 | 95,850 | -2.93(-6.22%) |
Sep 21, 2011 | 49.01 | 49.27 | 47.14 | 47.14 | 55,647 | -2.45(-4.94%) |
Sep 20, 2011 | 49.66 | 50.45 | 48.99 | 49.59 | 101,618 | +0.64(+1.31%) |
Sep 19, 2011 | 48.09 | 49.29 | 47.68 | 48.95 | 91,645 | -1.35(-2.68%) |
Sep 16, 2011 | 50.05 | 50.90 | 49.56 | 50.30 | 100,825 | +0.72(+1.45%) |
Sep 15, 2011 | 49.18 | 49.68 | 48.50 | 49.58 | 134,425 | +1.74(+3.64%) |
Sep 14, 2011 | 46.82 | 48.30 | 45.40 | 47.84 | 95,717 | +3.05(+6.81%) |
Sep 13, 2011 | 44.50 | 45.09 | 44.04 | 44.79 | 93,428 | +0.74(+1.68%) |
Sep 12, 2011 | 42.65 | 44.05 | 42.54 | 44.05 | 124,114 | +0.05(+0.11%) |
Sep 09, 2011 | 45.19 | 45.20 | 43.60 | 44.00 | 92,504 | -2.20(-4.76%) |
Sep 08, 2011 | 46.68 | 47.57 | 46.13 | 46.20 | 94,168 | -2.59(-5.31%) |
Sep 07, 2011 | 47.76 | 48.84 | 47.72 | 48.79 | 62,258 | +2.29(+4.92%) |
Sep 06, 2011 | 45.87 | 46.59 | 45.00 | 46.50 | 174,219 | -3.60(-7.19%) |
Sep 02, 2011 | 50.04 | 50.45 | 49.62 | 50.10 | 50,913 | -2.15(-4.11%) |
Sep 01, 2011 | 52.18 | 53.50 | 51.85 | 52.25 | 169,893 | -1.69(-3.13%) |
Aug 31, 2011 | 53.17 | 54.85 | 53.14 | 53.94 | 56,818 | +1.23(+2.33%) |
Aug 30, 2011 | 52.12 | 52.85 | 51.29 | 52.71 | 79,807 | -0.37(-0.70%) |
Aug 29, 2011 | 52.57 | 53.15 | 52.57 | 53.08 | 71,334 | +1.19(+2.29%) |
Aug 26, 2011 | 50.50 | 52.07 | 50.00 | 51.89 | 53,827 | +1.03(+2.03%) |
Aug 25, 2011 | 53.03 | 53.38 | 50.35 | 50.86 | 103,011 | -1.59(-3.03%) |
Aug 24, 2011 | 51.64 | 53.13 | 51.54 | 52.45 | 39,629 | +1.88(+3.72%) |
Aug 23, 2011 | 49.10 | 50.57 | 48.62 | 50.57 | 106,092 | +2.21(+4.57%) |
Aug 22, 2011 | 50.05 | 50.11 | 48.01 | 48.36 | 45,332 | -1.52(-3.05%) |
Aug 19, 2011 | 49.56 | 51.58 | 49.29 | 49.88 | 101,187 | -1.70(-3.30%) |
Aug 18, 2011 | 51.98 | 52.22 | 50.24 | 51.58 | 281,659 | -2.82(-5.18%) |
Aug 17, 2011 | 54.80 | 55.88 | 54.06 | 54.40 | 87,082 | +0.10(+0.18%) |
Aug 16, 2011 | 53.82 | 55.70 | 53.39 | 54.30 | 63,639 | -1.57(-2.81%) |
Aug 15, 2011 | 55.96 | 56.15 | 55.16 | 55.87 | 34,068 | +0.15(+0.27%) |
Aug 12, 2011 | 55.60 | 56.05 | 54.37 | 55.72 | 52,026 | +1.17(+2.14%) |
Aug 11, 2011 | 51.46 | 55.20 | 51.40 | 54.55 | 141,776 | +2.78(+5.37%) |
Aug 10, 2011 | 54.55 | 54.62 | 51.48 | 51.77 | 138,607 | -4.93(-8.69%) |
Aug 09, 2011 | 56.52 | 56.70 | 53.00 | 56.70 | 203,206 | +3.20(+5.98%) |
Aug 08, 2011 | 56.11 | 56.85 | 52.94 | 53.50 | 116,985 | -6.56(-10.92%) |
Aug 05, 2011 | 61.51 | 61.80 | 58.00 | 60.06 | 172,376 | -0.16(-0.27%) |
Aug 04, 2011 | 63.41 | 63.65 | 60.10 | 60.22 | 173,732 | -5.45(-8.30%) |
Aug 03, 2011 | 66.62 | 66.75 | 63.60 | 65.67 | 205,843 | -0.74(-1.11%) |
Aug 02, 2011 | 68.14 | 69.00 | 66.25 | 66.41 | 125,999 | -3.72(-5.30%) |
Aug 01, 2011 | 72.70 | 72.85 | 69.24 | 70.13 | 197,227 | -2.02(-2.80%) |
Jul 29, 2011 | 72.21 | 73.26 | 71.81 | 72.15 | 467,888 | -0.26(-0.36%) |
Jul 28, 2011 | 72.44 | 73.18 | 72.21 | 72.41 | 54,847 | -0.07(-0.10%) |
Jul 27, 2011 | 74.68 | 74.68 | 72.37 | 72.48 | 93,704 | -2.23(-2.98%) |
Jul 26, 2011 | 75.60 | 75.61 | 74.70 | 74.71 | 26,716 | -1.13(-1.49%) |
Jul 25, 2011 | 75.78 | 76.51 | 75.48 | 75.84 | 65,842 | +0.46(+0.61%) |
Jul 22, 2011 | 75.50 | 75.52 | 75.36 | 75.38 | 120,638 | +0.11(+0.15%) |
Jul 21, 2011 | 74.48 | 75.55 | 74.12 | 75.27 | 45,634 | +0.69(+0.93%) |
Jul 20, 2011 | 74.05 | 74.64 | 73.60 | 74.58 | 20,401 | +0.12(+0.16%) |
Jul 19, 2011 | 74.01 | 74.65 | 74.01 | 74.46 | 32,002 | +1.66(+2.28%) |
Jul 18, 2011 | 73.26 | 73.55 | 71.99 | 72.80 | 27,427 | -2.51(-3.33%) |
Jul 15, 2011 | 75.81 | 75.81 | 74.68 | 75.31 | 33,418 | +0.67(+0.90%) |
Jul 14, 2011 | 75.95 | 76.25 | 74.58 | 74.64 | 45,312 | +0.02(+0.03%) |
Jul 13, 2011 | 74.26 | 75.56 | 74.21 | 74.62 | 45,848 | +3.12(+4.36%) |
Jul 12, 2011 | 72.19 | 72.73 | 71.50 | 71.50 | 159,170 | +0.33(+0.46%) |
Jul 11, 2011 | 71.66 | 71.85 | 70.81 | 71.17 | 27,431 | -3.63(-4.85%) |
Jul 08, 2011 | 75.18 | 75.41 | 74.12 | 74.80 | 34,261 | -0.95(-1.25%) |
Jul 07, 2011 | 75.93 | 76.27 | 75.48 | 75.75 | 14,526 | -0.06(-0.08%) |
Jul 06, 2011 | 75.76 | 76.11 | 75.46 | 75.81 | 16,830 | -0.22(-0.29%) |
Jul 05, 2011 | 76.53 | 76.89 | 75.90 | 76.03 | 43,521 | +0.87(+1.16%) |