Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 58.88 | 59.03 | 58.48 | 58.48 | 30,944 | -0.52(-0.88%) |
Jul 30, 2012 | 59.23 | 59.53 | 58.81 | 59.00 | 103,929 | -0.30(-0.51%) |
Jul 27, 2012 | 58.40 | 59.51 | 58.37 | 59.30 | 97,605 | +1.28(+2.21%) |
Jul 26, 2012 | 57.70 | 58.16 | 57.44 | 58.02 | 59,264 | +1.14(+2.01%) |
Jul 25, 2012 | 56.92 | 57.24 | 56.53 | 56.88 | 93,472 | +0.15(+0.26%) |
Jul 24, 2012 | 57.67 | 57.71 | 56.33 | 56.73 | 115,191 | -0.92(-1.60%) |
Jul 23, 2012 | 57.46 | 57.77 | 56.83 | 57.65 | 90,798 | -0.75(-1.28%) |
Jul 20, 2012 | 58.89 | 58.89 | 58.37 | 58.40 | 69,099 | -0.91(-1.53%) |
Jul 19, 2012 | 59.15 | 59.57 | 58.85 | 59.31 | 53,078 | +0.42(+0.71%) |
Jul 18, 2012 | 58.16 | 59.16 | 58.16 | 58.89 | 857,795 | +0.57(+0.97%) |
Jul 17, 2012 | 58.13 | 58.36 | 57.46 | 58.32 | 62,833 | +0.45(+0.77%) |
Jul 16, 2012 | 57.99 | 58.07 | 57.52 | 57.87 | 48,225 | -0.27(-0.47%) |
Jul 13, 2012 | 57.47 | 58.25 | 57.47 | 58.15 | 66,661 | +0.82(+1.44%) |
Jul 12, 2012 | 56.89 | 57.58 | 56.51 | 57.33 | 190,014 | -0.12(-0.21%) |
Jul 11, 2012 | 57.65 | 57.87 | 57.10 | 57.44 | 60,390 | -0.27(-0.48%) |
Jul 10, 2012 | 58.80 | 58.94 | 57.43 | 57.72 | 109,860 | -0.76(-1.30%) |
Jul 09, 2012 | 58.73 | 58.85 | 58.21 | 58.48 | 64,119 | -0.40(-0.68%) |
Jul 06, 2012 | 59.27 | 59.27 | 58.50 | 58.88 | 93,994 | -1.01(-1.68%) |
Jul 05, 2012 | 59.70 | 60.13 | 59.40 | 59.89 | 69,208 | +0.12(+0.20%) |
Jul 03, 2012 | 59.06 | 59.86 | 59.06 | 59.77 | 113,297 | +0.72(+1.22%) |
Jul 02, 2012 | 59.10 | 59.17 | 58.55 | 59.05 | 106,377 | +0.14(+0.23%) |
Jun 29, 2012 | 58.31 | 58.92 | 58.21 | 58.91 | 89,091 | +1.81(+3.17%) |
Jun 28, 2012 | 56.98 | 57.23 | 56.35 | 57.10 | 102,312 | -0.38(-0.67%) |
Jun 27, 2012 | 57.38 | 57.62 | 57.18 | 57.48 | 78,850 | +0.26(+0.45%) |
Jun 26, 2012 | 56.95 | 57.39 | 56.67 | 57.22 | 142,209 | +0.37(+0.64%) |
Jun 25, 2012 | 57.20 | 57.29 | 56.54 | 56.86 | 61,893 | -1.06(-1.83%) |
Jun 22, 2012 | 57.77 | 58.08 | 57.40 | 57.92 | 63,448 | +0.45(+0.78%) |
Jun 21, 2012 | 59.14 | 59.23 | 57.40 | 57.47 | 125,033 | -1.78(-3.00%) |
Jun 20, 2012 | 59.46 | 59.63 | 58.90 | 59.25 | 104,991 | -0.21(-0.35%) |
Jun 19, 2012 | 59.04 | 59.69 | 58.98 | 59.46 | 175,715 | +0.71(+1.22%) |
Jun 18, 2012 | 57.93 | 58.84 | 57.68 | 58.74 | 114,038 | +0.60(+1.04%) |
Jun 15, 2012 | 57.50 | 58.21 | 57.41 | 58.14 | 117,796 | +0.81(+1.42%) |
Jun 14, 2012 | 56.93 | 57.54 | 56.77 | 57.33 | 80,238 | +0.46(+0.80%) |
Jun 13, 2012 | 57.52 | 57.78 | 56.69 | 56.87 | 61,525 | -0.89(-1.54%) |
Jun 12, 2012 | 57.22 | 57.76 | 56.83 | 57.76 | 71,995 | +0.74(+1.30%) |
Jun 11, 2012 | 58.86 | 58.86 | 57.00 | 57.01 | 78,770 | -1.14(-1.97%) |
Jun 08, 2012 | 57.51 | 58.20 | 57.09 | 58.16 | 41,604 | +0.47(+0.81%) |
Jun 07, 2012 | 58.83 | 58.91 | 57.60 | 57.69 | 98,590 | -0.31(-0.54%) |
Jun 06, 2012 | 57.20 | 58.07 | 57.20 | 58.00 | 150,892 | +1.33(+2.34%) |
Jun 05, 2012 | 55.61 | 56.80 | 55.61 | 56.68 | 85,617 | +0.75(+1.34%) |
Jun 04, 2012 | 56.09 | 56.37 | 55.20 | 55.92 | 278,807 | -0.07(-0.13%) |
Jun 01, 2012 | 56.63 | 56.98 | 55.92 | 56.00 | 310,468 | -2.02(-3.49%) |
May 31, 2012 | 58.35 | 58.35 | 57.27 | 58.02 | 181,427 | -0.39(-0.67%) |
May 30, 2012 | 58.90 | 58.99 | 58.22 | 58.41 | 77,044 | -1.16(-1.95%) |
May 29, 2012 | 59.33 | 59.76 | 59.06 | 59.58 | 70,886 | +0.77(+1.31%) |
May 25, 2012 | 58.80 | 59.02 | 58.66 | 58.81 | 70,755 | -0.01(-0.02%) |
May 24, 2012 | 59.09 | 59.10 | 58.30 | 58.82 | 64,345 | -0.16(-0.26%) |
May 23, 2012 | 57.94 | 59.03 | 57.54 | 58.97 | 133,359 | +0.42(+0.72%) |
May 22, 2012 | 58.54 | 59.09 | 58.19 | 58.55 | 185,982 | +0.19(+0.33%) |
May 21, 2012 | 56.86 | 58.40 | 56.73 | 58.36 | 426,297 | +1.60(+2.82%) |
May 18, 2012 | 57.64 | 57.82 | 56.69 | 56.76 | 274,819 | -0.70(-1.23%) |
May 17, 2012 | 59.08 | 59.14 | 57.46 | 57.46 | 200,366 | -1.63(-2.76%) |
May 16, 2012 | 59.54 | 60.02 | 59.07 | 59.09 | 134,485 | -0.32(-0.54%) |
May 15, 2012 | 59.80 | 60.07 | 59.25 | 59.41 | 99,205 | -0.31(-0.52%) |
May 14, 2012 | 59.91 | 60.22 | 59.59 | 59.72 | 108,007 | -0.82(-1.36%) |
May 11, 2012 | 60.08 | 61.10 | 59.94 | 60.55 | 74,070 | +0.09(+0.15%) |
May 10, 2012 | 60.97 | 61.07 | 60.40 | 60.46 | 97,574 | +0.07(+0.11%) |
May 09, 2012 | 59.90 | 60.72 | 59.56 | 60.39 | 195,789 | -0.26(-0.42%) |
May 08, 2012 | 60.58 | 60.73 | 59.35 | 60.65 | 356,613 | -0.45(-0.73%) |
May 07, 2012 | 60.84 | 61.30 | 60.79 | 61.10 | 82,092 | +0.03(+0.05%) |
May 04, 2012 | 61.75 | 61.87 | 60.92 | 61.07 | 225,846 | -1.20(-1.93%) |
May 03, 2012 | 63.18 | 63.18 | 62.10 | 62.27 | 144,152 | -0.97(-1.53%) |
May 02, 2012 | 62.65 | 63.30 | 62.61 | 63.24 | 75,005 | +0.13(+0.20%) |
May 01, 2012 | 62.74 | 63.62 | 62.46 | 63.11 | 173,032 | +0.37(+0.58%) |
Apr 30, 2012 | 62.98 | 63.07 | 62.55 | 62.74 | 155,415 | -0.30(-0.48%) |
Apr 27, 2012 | 63.04 | 63.22 | 62.46 | 63.05 | 104,217 | +0.34(+0.54%) |
Apr 26, 2012 | 61.94 | 62.79 | 61.94 | 62.71 | 67,874 | +0.62(+1.00%) |
Apr 25, 2012 | 61.68 | 62.08 | 61.58 | 62.08 | 66,349 | +1.21(+1.98%) |
Apr 24, 2012 | 61.30 | 61.30 | 60.64 | 60.88 | 110,839 | -0.40(-0.66%) |
Apr 23, 2012 | 61.00 | 61.31 | 60.58 | 61.28 | 91,664 | -0.60(-0.98%) |
Apr 20, 2012 | 62.25 | 62.31 | 61.88 | 61.88 | 97,686 | -0.13(-0.21%) |
Apr 19, 2012 | 62.28 | 62.83 | 61.64 | 62.01 | 85,273 | -0.19(-0.31%) |
Apr 18, 2012 | 61.89 | 62.39 | 61.86 | 62.20 | 62,256 | -0.14(-0.22%) |
Apr 17, 2012 | 61.70 | 62.52 | 61.70 | 62.34 | 84,909 | +1.09(+1.78%) |
Apr 16, 2012 | 61.90 | 61.98 | 61.01 | 61.25 | 87,788 | -0.31(-0.51%) |
Apr 13, 2012 | 61.96 | 62.11 | 61.48 | 61.56 | 94,439 | -0.63(-1.02%) |
Apr 12, 2012 | 61.23 | 62.29 | 61.18 | 62.19 | 66,470 | +1.03(+1.69%) |
Apr 11, 2012 | 61.13 | 61.40 | 61.07 | 61.16 | 80,483 | +0.65(+1.07%) |
Apr 10, 2012 | 61.80 | 61.93 | 60.39 | 60.51 | 183,787 | -1.38(-2.23%) |
Apr 09, 2012 | 61.75 | 62.05 | 61.56 | 61.89 | 101,997 | -0.85(-1.36%) |
Apr 05, 2012 | 62.49 | 63.00 | 62.49 | 62.74 | 101,088 | +0.04(+0.06%) |
Apr 04, 2012 | 62.95 | 63.12 | 62.43 | 62.71 | 173,009 | -0.95(-1.50%) |
Apr 03, 2012 | 63.53 | 63.84 | 63.23 | 63.66 | 157,767 | -0.01(-0.01%) |
Apr 02, 2012 | 63.04 | 63.91 | 62.96 | 63.67 | 169,490 | +0.59(+0.94%) |
Mar 30, 2012 | 63.27 | 63.39 | 62.76 | 63.07 | 167,495 | +0.19(+0.31%) |
Mar 29, 2012 | 62.43 | 62.99 | 62.18 | 62.88 | 82,059 | +0.03(+0.04%) |
Mar 28, 2012 | 63.47 | 63.54 | 62.42 | 62.85 | 142,631 | -0.68(-1.07%) |
Mar 27, 2012 | 63.88 | 63.89 | 63.49 | 63.53 | 300,525 | -0.29(-0.46%) |
Mar 26, 2012 | 63.56 | 63.82 | 63.36 | 63.82 | 125,653 | +0.93(+1.48%) |
Mar 23, 2012 | 62.71 | 62.96 | 62.18 | 62.89 | 85,280 | +0.25(+0.39%) |
Mar 22, 2012 | 62.60 | 62.82 | 62.31 | 62.64 | 97,831 | -0.60(-0.94%) |
Mar 21, 2012 | 63.16 | 63.45 | 62.96 | 63.24 | 111,854 | +0.23(+0.36%) |
Mar 20, 2012 | 63.01 | 63.11 | 62.77 | 63.01 | 102,626 | -0.48(-0.76%) |
Mar 19, 2012 | 63.17 | 63.72 | 63.08 | 63.49 | 112,171 | +0.22(+0.35%) |
Mar 16, 2012 | 63.17 | 63.39 | 63.11 | 63.28 | 106,927 | +0.11(+0.17%) |
Mar 15, 2012 | 62.75 | 63.17 | 62.56 | 63.17 | 80,437 | +0.46(+0.73%) |
Mar 14, 2012 | 63.08 | 63.19 | 62.55 | 62.71 | 130,311 | -0.39(-0.62%) |
Mar 13, 2012 | 62.42 | 63.11 | 62.16 | 63.10 | 1,182,929 | +1.10(+1.77%) |
Mar 12, 2012 | 62.34 | 62.38 | 61.87 | 62.00 | 74,683 | -0.27(-0.44%) |
Mar 09, 2012 | 62.00 | 62.50 | 61.91 | 62.28 | 84,040 | +0.34(+0.56%) |
Mar 08, 2012 | 61.59 | 62.07 | 61.31 | 61.93 | 126,607 | +0.81(+1.32%) |
Mar 07, 2012 | 60.67 | 61.23 | 60.67 | 61.12 | 90,068 | +0.61(+1.01%) |
Mar 06, 2012 | 60.90 | 60.94 | 60.28 | 60.51 | 214,073 | -1.16(-1.88%) |
Mar 05, 2012 | 62.13 | 62.13 | 61.46 | 61.67 | 166,378 | -0.53(-0.85%) |
Mar 02, 2012 | 62.54 | 62.64 | 61.94 | 62.20 | 54,884 | -0.38(-0.61%) |
Mar 01, 2012 | 62.15 | 62.64 | 62.02 | 62.59 | 74,975 | +0.69(+1.11%) |
Feb 29, 2012 | 62.40 | 62.57 | 61.84 | 61.90 | 109,907 | -0.46(-0.73%) |
Feb 28, 2012 | 62.56 | 62.66 | 62.05 | 62.36 | 116,663 | -0.12(-0.19%) |
Feb 27, 2012 | 61.98 | 62.65 | 61.75 | 62.48 | 98,936 | +0.09(+0.15%) |
Feb 24, 2012 | 62.44 | 62.65 | 62.30 | 62.39 | 105,226 | +0.09(+0.15%) |
Feb 23, 2012 | 61.76 | 62.30 | 61.54 | 62.30 | 157,314 | +0.54(+0.87%) |
Feb 22, 2012 | 61.76 | 62.06 | 61.62 | 61.76 | 344,287 | -0.12(-0.19%) |
Feb 21, 2012 | 62.31 | 62.38 | 61.66 | 61.88 | 106,746 | -0.24(-0.38%) |
Feb 17, 2012 | 62.48 | 62.48 | 61.98 | 62.11 | 56,696 | -0.02(-0.03%) |
Feb 16, 2012 | 61.45 | 62.21 | 61.40 | 62.13 | 100,049 | +0.73(+1.19%) |
Feb 15, 2012 | 61.98 | 62.00 | 61.28 | 61.40 | 105,756 | -0.27(-0.43%) |
Feb 14, 2012 | 61.29 | 61.68 | 61.29 | 61.66 | 92,560 | +0.18(+0.30%) |
Feb 13, 2012 | 61.60 | 61.65 | 61.03 | 61.48 | 57,053 | +0.50(+0.83%) |
Feb 10, 2012 | 60.84 | 61.10 | 60.66 | 60.98 | 92,140 | -0.59(-0.95%) |
Feb 09, 2012 | 61.48 | 61.60 | 60.98 | 61.56 | 60,369 | +0.29(+0.48%) |
Feb 08, 2012 | 61.20 | 61.48 | 60.90 | 61.27 | 86,564 | +0.20(+0.33%) |
Feb 07, 2012 | 60.85 | 61.15 | 60.53 | 61.07 | 70,076 | +0.11(+0.18%) |
Feb 06, 2012 | 60.51 | 60.96 | 60.39 | 60.96 | 60,847 | +0.16(+0.27%) |
Feb 03, 2012 | 60.64 | 60.82 | 60.45 | 60.80 | 161,922 | +0.94(+1.57%) |
Feb 02, 2012 | 59.80 | 60.16 | 59.66 | 59.85 | 112,128 | +0.15(+0.25%) |
Feb 01, 2012 | 59.43 | 59.94 | 59.30 | 59.71 | 582,350 | +0.81(+1.37%) |
Jan 31, 2012 | 59.32 | 59.41 | 58.57 | 58.90 | 108,512 | +0.06(+0.11%) |
Jan 30, 2012 | 58.75 | 58.99 | 58.28 | 58.84 | 94,996 | -0.29(-0.50%) |
Jan 27, 2012 | 58.65 | 59.29 | 58.65 | 59.13 | 75,171 | +0.27(+0.45%) |
Jan 26, 2012 | 59.90 | 59.90 | 58.62 | 58.86 | 516,201 | -0.59(-0.99%) |
Jan 25, 2012 | 58.49 | 59.58 | 58.40 | 59.46 | 151,493 | +0.98(+1.68%) |
Jan 24, 2012 | 57.88 | 58.51 | 57.83 | 58.47 | 115,222 | +0.24(+0.41%) |
Jan 23, 2012 | 58.00 | 58.56 | 57.81 | 58.23 | 169,963 | +0.24(+0.41%) |
Jan 20, 2012 | 58.27 | 58.27 | 57.83 | 58.00 | 179,835 | -0.33(-0.56%) |
Jan 19, 2012 | 58.11 | 58.52 | 58.03 | 58.32 | 148,490 | +0.48(+0.82%) |
Jan 18, 2012 | 56.92 | 57.85 | 56.81 | 57.85 | 113,273 | +0.94(+1.66%) |
Jan 17, 2012 | 57.27 | 57.38 | 56.78 | 56.91 | 170,129 | +0.27(+0.48%) |
Jan 13, 2012 | 56.60 | 56.79 | 56.29 | 56.63 | 83,964 | -0.38(-0.67%) |
Jan 12, 2012 | 56.79 | 57.06 | 56.48 | 57.02 | 59,025 | +0.37(+0.65%) |
Jan 11, 2012 | 56.48 | 56.73 | 56.46 | 56.65 | 336,685 | -0.05(-0.08%) |
Jan 10, 2012 | 56.50 | 56.73 | 56.45 | 56.70 | 42,441 | +0.72(+1.29%) |
Jan 09, 2012 | 55.91 | 56.04 | 55.57 | 55.97 | 70,610 | +0.26(+0.46%) |
Jan 06, 2012 | 55.76 | 55.95 | 55.50 | 55.72 | 90,077 | -0.02(-0.03%) |
Jan 05, 2012 | 55.04 | 55.81 | 54.72 | 55.74 | 53,972 | +0.47(+0.84%) |
Jan 04, 2012 | 54.99 | 55.36 | 54.80 | 55.27 | 50,701 | +0.79(+1.44%) |
Dec 30, 2011 | 54.73 | 54.87 | 54.48 | 54.48 | 110,853 | -0.27(-0.50%) |
Dec 29, 2011 | 54.35 | 54.83 | 54.31 | 54.76 | 52,418 | +0.54(+1.00%) |
Dec 28, 2011 | 55.09 | 55.09 | 54.18 | 54.22 | 70,741 | -0.91(-1.64%) |
Dec 27, 2011 | 54.90 | 55.34 | 54.80 | 55.12 | 73,710 | +0.16(+0.28%) |
Dec 23, 2011 | 54.85 | 54.97 | 54.45 | 54.97 | 64,437 | +1.05(+1.94%) |
Dec 21, 2011 | 54.05 | 54.05 | 53.27 | 53.92 | 58,917 | -0.21(-0.39%) |
Dec 20, 2011 | 53.33 | 54.20 | 53.33 | 54.13 | 137,886 | +1.71(+3.26%) |
Dec 19, 2011 | 53.37 | 53.52 | 52.29 | 52.42 | 120,479 | -0.69(-1.30%) |
Dec 16, 2011 | 53.09 | 53.63 | 52.81 | 53.11 | 71,455 | +0.48(+0.92%) |
Dec 15, 2011 | 53.01 | 53.03 | 52.39 | 52.63 | 77,058 | +0.16(+0.31%) |
Dec 14, 2011 | 53.08 | 53.13 | 52.18 | 52.46 | 283,963 | -1.06(-1.99%) |
Dec 13, 2011 | 55.07 | 55.15 | 53.16 | 53.53 | 114,541 | -1.03(-1.89%) |
Dec 12, 2011 | 54.84 | 54.84 | 54.09 | 54.56 | 63,527 | -0.87(-1.58%) |
Dec 09, 2011 | 54.50 | 55.55 | 54.50 | 55.43 | 63,095 | +1.07(+1.98%) |
Dec 08, 2011 | 55.35 | 55.50 | 54.28 | 54.36 | 163,305 | -1.30(-2.33%) |
Dec 07, 2011 | 55.69 | 55.85 | 55.03 | 55.66 | 126,163 | -0.38(-0.67%) |
Dec 06, 2011 | 56.22 | 56.38 | 55.74 | 56.03 | 74,091 | -0.22(-0.39%) |
Dec 05, 2011 | 56.63 | 56.81 | 55.98 | 56.25 | 106,694 | +0.60(+1.08%) |
Dec 02, 2011 | 56.13 | 56.51 | 55.57 | 55.65 | 95,591 | +0.06(+0.11%) |
Dec 01, 2011 | 55.47 | 56.20 | 55.24 | 55.59 | 134,961 | +0.05(+0.10%) |
Nov 30, 2011 | 55.06 | 55.54 | 54.89 | 55.53 | 220,164 | +2.36(+4.43%) |
Nov 29, 2011 | 53.27 | 53.65 | 52.99 | 53.17 | 64,572 | -0.02(-0.03%) |
Nov 28, 2011 | 52.98 | 53.47 | 52.79 | 53.19 | 76,601 | +1.84(+3.58%) |
Nov 25, 2011 | 51.22 | 51.93 | 51.21 | 51.35 | 71,652 | -0.23(-0.44%) |
Nov 23, 2011 | 52.34 | 52.35 | 51.55 | 51.58 | 83,117 | -1.33(-2.51%) |
Nov 22, 2011 | 52.95 | 53.34 | 52.49 | 52.91 | 56,157 | -0.22(-0.41%) |
Nov 21, 2011 | 52.96 | 53.34 | 52.42 | 53.13 | 97,710 | -0.79(-1.47%) |
Nov 18, 2011 | 54.48 | 54.48 | 53.73 | 53.92 | 256,276 | -0.11(-0.20%) |
Nov 17, 2011 | 55.40 | 55.40 | 53.93 | 54.03 | 109,573 | -1.42(-2.57%) |
Nov 16, 2011 | 55.73 | 56.59 | 55.43 | 55.45 | 43,703 | -0.91(-1.61%) |
Nov 15, 2011 | 55.59 | 56.60 | 55.48 | 56.36 | 70,590 | +0.53(+0.95%) |
Nov 14, 2011 | 56.00 | 56.34 | 55.61 | 55.83 | 55,109 | -0.49(-0.87%) |
Nov 11, 2011 | 55.76 | 56.51 | 55.76 | 56.32 | 63,850 | +1.25(+2.26%) |
Nov 10, 2011 | 55.66 | 55.66 | 54.47 | 55.08 | 69,257 | +0.24(+0.43%) |
Nov 09, 2011 | 55.91 | 56.02 | 54.74 | 54.84 | 138,525 | -2.48(-4.32%) |
Nov 08, 2011 | 57.12 | 57.38 | 56.32 | 57.31 | 70,141 | +0.46(+0.80%) |
Nov 07, 2011 | 56.93 | 57.17 | 55.93 | 56.86 | 64,306 | -0.14(-0.24%) |
Nov 04, 2011 | 56.35 | 57.15 | 55.96 | 57.00 | 72,720 | +0.07(+0.13%) |
Nov 03, 2011 | 56.30 | 57.01 | 55.29 | 56.92 | 81,618 | +1.22(+2.19%) |
Nov 02, 2011 | 55.65 | 56.00 | 55.06 | 55.70 | 117,582 | +1.00(+1.83%) |
Nov 01, 2011 | 54.32 | 55.36 | 54.09 | 54.70 | 157,057 | -1.72(-3.05%) |
Oct 31, 2011 | 57.43 | 57.43 | 56.42 | 56.42 | 142,309 | -1.57(-2.70%) |
Oct 28, 2011 | 57.54 | 58.09 | 57.41 | 57.99 | 92,708 | +0.22(+0.38%) |
Oct 27, 2011 | 57.33 | 58.25 | 56.56 | 57.77 | 252,750 | +2.22(+4.00%) |
Oct 26, 2011 | 55.83 | 55.90 | 54.38 | 55.55 | 129,660 | +0.45(+0.81%) |
Oct 25, 2011 | 56.14 | 56.14 | 55.00 | 55.10 | 164,851 | -1.47(-2.61%) |
Oct 24, 2011 | 55.17 | 56.68 | 55.13 | 56.58 | 181,237 | +1.54(+2.79%) |
Oct 21, 2011 | 54.36 | 55.20 | 54.36 | 55.04 | 156,723 | +1.24(+2.30%) |
Oct 20, 2011 | 53.71 | 53.89 | 52.70 | 53.80 | 80,008 | +0.21(+0.39%) |
Oct 19, 2011 | 54.34 | 54.67 | 53.49 | 53.59 | 75,645 | -0.86(-1.57%) |
Oct 18, 2011 | 53.33 | 54.76 | 52.59 | 54.45 | 134,961 | +1.15(+2.15%) |
Oct 17, 2011 | 54.39 | 54.52 | 53.26 | 53.30 | 119,726 | -1.27(-2.32%) |
Oct 14, 2011 | 54.07 | 54.62 | 53.80 | 54.57 | 1,104,088 | +1.11(+2.08%) |
Oct 13, 2011 | 52.75 | 53.65 | 52.51 | 53.46 | 64,040 | +0.25(+0.46%) |
Oct 12, 2011 | 53.11 | 53.81 | 53.08 | 53.21 | 149,686 | +0.53(+1.00%) |
Oct 11, 2011 | 52.14 | 52.86 | 52.06 | 52.68 | 66,882 | +0.23(+0.43%) |
Oct 10, 2011 | 51.78 | 52.60 | 51.76 | 52.45 | 97,595 | +1.73(+3.41%) |
Oct 07, 2011 | 51.77 | 51.77 | 50.47 | 50.73 | 136,267 | -0.76(-1.48%) |
Oct 06, 2011 | 50.96 | 51.53 | 50.86 | 51.49 | 325,629 | +1.32(+2.63%) |
Oct 05, 2011 | 49.06 | 50.34 | 48.46 | 50.17 | 127,575 | +1.32(+2.70%) |
Oct 04, 2011 | 46.75 | 48.89 | 46.12 | 48.85 | 383,284 | +1.57(+3.33%) |
Oct 03, 2011 | 48.92 | 49.52 | 47.25 | 47.28 | 346,242 | -2.19(-4.43%) |
Sep 30, 2011 | 50.16 | 50.62 | 49.47 | 49.47 | 96,363 | -1.51(-2.96%) |
Sep 29, 2011 | 52.42 | 52.42 | 49.85 | 50.98 | 90,201 | -0.33(-0.64%) |
Sep 28, 2011 | 53.03 | 53.23 | 51.26 | 51.31 | 66,795 | -1.61(-3.04%) |
Sep 27, 2011 | 53.29 | 53.95 | 52.64 | 52.92 | 140,036 | +0.89(+1.71%) |
Sep 26, 2011 | 51.38 | 52.06 | 50.09 | 52.03 | 200,676 | +1.16(+2.29%) |
Sep 23, 2011 | 50.22 | 51.17 | 50.07 | 50.86 | 119,907 | +0.32(+0.63%) |
Sep 22, 2011 | 50.90 | 51.46 | 49.74 | 50.54 | 243,924 | -2.19(-4.16%) |
Sep 21, 2011 | 54.19 | 54.49 | 52.74 | 52.74 | 56,615 | -1.51(-2.79%) |
Sep 20, 2011 | 55.04 | 55.59 | 54.24 | 54.25 | 64,544 | -0.66(-1.19%) |
Sep 19, 2011 | 54.31 | 55.22 | 53.90 | 54.90 | 67,286 | -0.48(-0.87%) |
Sep 16, 2011 | 55.65 | 55.77 | 54.96 | 55.39 | 214,541 | +0.08(+0.15%) |
Sep 15, 2011 | 55.41 | 55.44 | 54.54 | 55.30 | 108,174 | +0.56(+1.03%) |
Sep 14, 2011 | 54.01 | 55.38 | 53.16 | 54.74 | 184,639 | +1.06(+1.97%) |
Sep 13, 2011 | 53.20 | 53.83 | 52.79 | 53.68 | 176,763 | +0.81(+1.53%) |
Sep 12, 2011 | 51.75 | 52.88 | 51.63 | 52.88 | 92,736 | +0.27(+0.51%) |
Sep 09, 2011 | 53.52 | 53.84 | 52.21 | 52.61 | 82,711 | -1.58(-2.92%) |
Sep 08, 2011 | 54.34 | 55.17 | 53.96 | 54.19 | 98,760 | -0.70(-1.28%) |
Sep 07, 2011 | 53.97 | 54.90 | 53.88 | 54.89 | 182,534 | +1.90(+3.59%) |
Sep 06, 2011 | 51.21 | 53.06 | 51.21 | 52.99 | 144,333 | -0.21(-0.39%) |
Sep 02, 2011 | 53.27 | 53.87 | 52.90 | 53.20 | 107,322 | -1.56(-2.84%) |
Sep 01, 2011 | 55.52 | 56.12 | 54.64 | 54.76 | 321,605 | -0.81(-1.46%) |
Aug 31, 2011 | 55.93 | 56.47 | 55.07 | 55.57 | 160,653 | +0.25(+0.46%) |
Aug 30, 2011 | 54.53 | 55.64 | 54.33 | 55.31 | 162,568 | +0.51(+0.93%) |
Aug 29, 2011 | 53.61 | 54.80 | 53.56 | 54.80 | 294,066 | +1.96(+3.70%) |
Aug 26, 2011 | 50.99 | 52.95 | 50.39 | 52.85 | 95,435 | +1.44(+2.80%) |
Aug 25, 2011 | 52.83 | 53.05 | 51.27 | 51.41 | 122,488 | -1.12(-2.13%) |
Aug 24, 2011 | 51.81 | 52.59 | 51.39 | 52.53 | 100,973 | +0.62(+1.19%) |
Aug 23, 2011 | 50.02 | 51.91 | 49.56 | 51.91 | 522,173 | +2.25(+4.53%) |
Aug 22, 2011 | 51.09 | 51.10 | 49.55 | 49.66 | 331,231 | -0.05(-0.09%) |
Aug 19, 2011 | 49.92 | 51.45 | 49.61 | 49.71 | 260,750 | -1.02(-2.01%) |
Aug 18, 2011 | 52.04 | 52.08 | 50.25 | 50.73 | 474,144 | -3.09(-5.73%) |
Aug 17, 2011 | 54.68 | 54.95 | 53.46 | 53.81 | 451,852 | -0.36(-0.67%) |
Aug 16, 2011 | 54.32 | 54.90 | 53.66 | 54.17 | 258,297 | -0.96(-1.73%) |
Aug 15, 2011 | 54.43 | 55.13 | 54.28 | 55.13 | 274,257 | +1.37(+2.54%) |
Aug 12, 2011 | 53.70 | 54.07 | 53.07 | 53.77 | 268,552 | +0.61(+1.15%) |
Aug 11, 2011 | 50.88 | 53.80 | 50.71 | 53.16 | 420,875 | +2.65(+5.24%) |
Aug 10, 2011 | 50.99 | 52.30 | 50.47 | 50.51 | 364,845 | -1.78(-3.41%) |
Aug 09, 2011 | 53.14 | 52.29 | 49.04 | 52.29 | 323,910 | +2.91(+5.90%) |
Aug 08, 2011 | 51.47 | 52.34 | 49.20 | 49.38 | 556,084 | -4.24(-7.91%) |
Aug 05, 2011 | 54.94 | 55.20 | 52.09 | 53.62 | 744,001 | -0.70(-1.29%) |
Aug 04, 2011 | 57.28 | 57.28 | 54.32 | 54.32 | 595,715 | -3.77(-6.49%) |
Aug 03, 2011 | 57.73 | 58.12 | 56.29 | 58.09 | 446,637 | +0.42(+0.73%) |
Aug 02, 2011 | 59.14 | 59.70 | 57.62 | 57.67 | 283,524 | -1.96(-3.29%) |