Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 67.42 | 67.49 | 66.57 | 67.07 | 321,352 | -0.26(-0.39%) |
Apr 27, 2012 | 67.38 | 67.70 | 66.66 | 67.33 | 348,211 | +0.33(+0.49%) |
Apr 26, 2012 | 65.74 | 67.16 | 65.74 | 67.00 | 284,109 | +1.38(+2.10%) |
Apr 25, 2012 | 64.69 | 66.04 | 64.35 | 65.62 | 245,007 | +1.65(+2.58%) |
Apr 24, 2012 | 64.71 | 65.14 | 63.59 | 63.97 | 339,849 | -1.03(-1.58%) |
Apr 23, 2012 | 65.27 | 65.27 | 64.19 | 65.00 | 331,946 | -1.12(-1.69%) |
Apr 20, 2012 | 66.31 | 67.13 | 65.94 | 66.12 | 440,006 | +0.02(+0.03%) |
Apr 19, 2012 | 65.99 | 67.48 | 65.44 | 66.10 | 502,706 | +0.02(+0.03%) |
Apr 18, 2012 | 64.88 | 66.41 | 64.58 | 66.08 | 446,134 | +1.00(+1.54%) |
Apr 17, 2012 | 64.71 | 65.58 | 64.57 | 65.08 | 349,516 | +0.93(+1.45%) |
Apr 16, 2012 | 64.50 | 64.93 | 63.61 | 64.15 | 250,987 | -0.11(-0.17%) |
Apr 13, 2012 | 63.61 | 65.15 | 63.39 | 64.26 | 469,045 | +0.72(+1.13%) |
Apr 12, 2012 | 63.00 | 63.88 | 62.10 | 63.54 | 207,099 | +0.65(+1.03%) |
Apr 11, 2012 | 62.81 | 63.08 | 62.02 | 62.89 | 281,607 | +0.65(+1.04%) |
Apr 10, 2012 | 63.65 | 63.90 | 62.24 | 62.24 | 290,030 | -1.33(-2.09%) |
Apr 09, 2012 | 63.43 | 63.85 | 62.81 | 63.57 | 314,251 | -0.71(-1.10%) |
Apr 05, 2012 | 63.41 | 64.39 | 62.88 | 64.28 | 571,707 | -0.13(-0.20%) |
Apr 04, 2012 | 65.75 | 65.84 | 64.19 | 64.41 | 287,797 | -1.85(-2.79%) |
Apr 03, 2012 | 65.83 | 66.69 | 65.32 | 66.26 | 447,415 | +0.51(+0.78%) |
Apr 02, 2012 | 64.95 | 66.49 | 64.01 | 65.75 | 564,045 | +0.73(+1.12%) |
Mar 30, 2012 | 64.49 | 65.75 | 63.52 | 65.02 | 699,792 | -0.19(-0.29%) |
Mar 29, 2012 | 64.92 | 65.41 | 64.57 | 65.21 | 345,344 | -0.09(-0.14%) |
Mar 28, 2012 | 66.01 | 66.24 | 64.77 | 65.30 | 235,718 | -0.83(-1.26%) |
Mar 27, 2012 | 65.91 | 66.56 | 65.44 | 66.13 | 248,598 | +0.10(+0.15%) |
Mar 26, 2012 | 65.26 | 66.25 | 65.08 | 66.03 | 283,165 | +1.20(+1.85%) |
Mar 23, 2012 | 64.97 | 64.97 | 64.08 | 64.83 | 165,752 | +0.00(+0.00%) |
Mar 22, 2012 | 64.75 | 65.01 | 63.80 | 64.83 | 271,115 | -0.31(-0.48%) |
Mar 21, 2012 | 64.67 | 65.54 | 64.43 | 65.14 | 317,320 | +0.48(+0.74%) |
Mar 20, 2012 | 64.91 | 65.38 | 64.35 | 64.66 | 428,851 | -0.75(-1.15%) |
Mar 19, 2012 | 65.20 | 65.87 | 64.42 | 65.41 | 300,576 | -0.14(-0.21%) |
Mar 16, 2012 | 65.41 | 66.00 | 65.38 | 65.55 | 521,892 | +0.03(+0.05%) |
Mar 15, 2012 | 64.90 | 65.73 | 64.45 | 65.52 | 350,395 | +0.82(+1.27%) |
Mar 14, 2012 | 64.82 | 64.95 | 64.07 | 64.70 | 248,800 | -0.07(-0.11%) |
Mar 13, 2012 | 63.61 | 64.77 | 63.22 | 64.77 | 302,829 | +1.56(+2.47%) |
Mar 12, 2012 | 63.23 | 63.67 | 62.96 | 63.21 | 259,031 | -0.21(-0.33%) |
Mar 09, 2012 | 62.80 | 63.53 | 62.80 | 63.42 | 314,615 | +0.75(+1.20%) |
Mar 08, 2012 | 62.71 | 63.68 | 62.25 | 62.67 | 224,879 | +0.33(+0.53%) |
Mar 07, 2012 | 61.87 | 62.59 | 61.64 | 62.34 | 118,786 | +0.72(+1.17%) |
Mar 06, 2012 | 62.70 | 63.13 | 61.40 | 61.62 | 368,930 | -1.66(-2.62%) |
Mar 05, 2012 | 63.57 | 63.68 | 62.93 | 63.28 | 200,567 | -0.29(-0.46%) |
Mar 02, 2012 | 63.69 | 64.14 | 63.14 | 63.57 | 280,504 | -0.05(-0.08%) |
Mar 01, 2012 | 63.38 | 64.04 | 63.28 | 63.62 | 295,700 | +0.44(+0.70%) |
Feb 29, 2012 | 64.38 | 64.62 | 63.18 | 63.18 | 333,837 | -0.80(-1.25%) |
Feb 28, 2012 | 63.65 | 64.65 | 63.26 | 63.98 | 305,406 | +0.31(+0.49%) |
Feb 27, 2012 | 63.41 | 64.37 | 62.74 | 63.67 | 246,255 | -0.16(-0.25%) |
Feb 24, 2012 | 63.16 | 64.38 | 62.18 | 63.83 | 504,441 | +0.75(+1.19%) |
Feb 23, 2012 | 64.00 | 64.64 | 62.68 | 63.08 | 1,538,107 | -2.93(-4.44%) |
Feb 22, 2012 | 64.72 | 66.21 | 64.51 | 66.01 | 779,310 | +1.02(+1.57%) |
Feb 21, 2012 | 64.93 | 65.16 | 64.35 | 64.99 | 318,949 | +0.10(+0.15%) |
Feb 17, 2012 | 65.26 | 65.36 | 64.58 | 64.89 | 235,330 | -0.21(-0.32%) |
Feb 16, 2012 | 64.00 | 65.26 | 63.93 | 65.10 | 260,945 | +1.05(+1.64%) |
Feb 15, 2012 | 64.64 | 64.67 | 63.68 | 64.05 | 264,526 | -0.26(-0.40%) |
Feb 14, 2012 | 64.01 | 64.67 | 63.76 | 64.31 | 176,420 | +0.11(+0.17%) |
Feb 13, 2012 | 64.32 | 64.52 | 63.67 | 64.20 | 173,657 | +0.55(+0.86%) |
Feb 10, 2012 | 63.69 | 64.39 | 63.00 | 63.65 | 185,929 | -0.62(-0.96%) |
Feb 09, 2012 | 63.96 | 64.62 | 63.27 | 64.27 | 210,222 | +0.66(+1.04%) |
Feb 08, 2012 | 63.75 | 64.46 | 62.64 | 63.61 | 211,771 | -0.15(-0.24%) |
Feb 07, 2012 | 63.26 | 64.48 | 62.59 | 63.76 | 176,046 | +0.28(+0.44%) |
Feb 06, 2012 | 63.53 | 63.95 | 63.23 | 63.48 | 177,746 | -0.27(-0.42%) |
Feb 03, 2012 | 63.46 | 64.10 | 63.13 | 63.75 | 247,000 | +0.87(+1.38%) |
Feb 02, 2012 | 63.17 | 63.73 | 62.63 | 62.88 | 171,789 | -0.12(-0.19%) |
Feb 01, 2012 | 60.93 | 63.03 | 60.08 | 63.00 | 331,854 | +2.51(+4.15%) |
Jan 31, 2012 | 59.77 | 61.00 | 59.61 | 60.49 | 356,986 | +0.03(+0.05%) |
Jan 30, 2012 | 60.89 | 61.17 | 60.19 | 60.46 | 177,415 | -1.00(-1.63%) |
Jan 27, 2012 | 61.37 | 61.88 | 61.15 | 61.46 | 162,172 | -0.05(-0.08%) |
Jan 26, 2012 | 61.52 | 62.45 | 61.07 | 61.51 | 299,506 | +0.25(+0.41%) |
Jan 25, 2012 | 61.22 | 61.38 | 60.48 | 61.26 | 171,565 | -0.08(-0.13%) |
Jan 24, 2012 | 60.39 | 61.67 | 60.39 | 61.34 | 183,913 | +0.77(+1.27%) |
Jan 23, 2012 | 60.65 | 61.40 | 60.27 | 60.57 | 213,510 | -0.24(-0.39%) |
Jan 20, 2012 | 60.57 | 61.29 | 60.39 | 60.81 | 292,280 | +0.25(+0.41%) |
Jan 19, 2012 | 59.04 | 60.91 | 59.04 | 60.56 | 291,670 | +1.68(+2.85%) |
Jan 18, 2012 | 57.30 | 58.91 | 56.60 | 58.88 | 165,332 | +1.65(+2.88%) |
Jan 17, 2012 | 57.08 | 57.87 | 56.97 | 57.23 | 236,320 | -0.12(-0.21%) |
Jan 13, 2012 | 57.26 | 57.88 | 56.70 | 57.35 | 212,609 | -0.09(-0.16%) |
Jan 12, 2012 | 56.88 | 57.56 | 56.70 | 57.44 | 509,800 | +0.61(+1.07%) |
Jan 11, 2012 | 56.63 | 57.03 | 56.30 | 56.83 | 193,555 | +0.10(+0.18%) |
Jan 10, 2012 | 57.14 | 57.23 | 56.58 | 56.73 | 200,745 | +0.05(+0.09%) |
Jan 09, 2012 | 56.88 | 57.87 | 55.89 | 56.68 | 194,665 | -0.26(-0.46%) |
Jan 06, 2012 | 57.25 | 57.57 | 56.72 | 56.94 | 282,989 | -0.36(-0.63%) |
Jan 05, 2012 | 56.21 | 57.55 | 55.21 | 57.30 | 324,726 | +0.90(+1.60%) |
Jan 04, 2012 | 57.15 | 57.22 | 56.34 | 56.40 | 241,476 | -0.88(-1.54%) |
Dec 30, 2011 | 57.24 | 57.56 | 56.87 | 57.28 | 475,877 | +0.04(+0.07%) |
Dec 29, 2011 | 57.08 | 57.37 | 56.61 | 57.24 | 171,841 | +0.63(+1.11%) |
Dec 28, 2011 | 57.91 | 57.91 | 56.47 | 56.61 | 254,046 | -1.24(-2.14%) |
Dec 27, 2011 | 57.95 | 59.04 | 57.45 | 57.85 | 191,544 | -0.10(-0.17%) |
Dec 23, 2011 | 57.44 | 58.01 | 56.95 | 57.95 | 148,302 | +0.56(+0.98%) |
Dec 21, 2011 | 59.50 | 59.50 | 56.55 | 57.39 | 310,750 | -2.14(-3.59%) |
Dec 20, 2011 | 58.74 | 59.94 | 58.66 | 59.53 | 389,983 | +1.52(+2.62%) |
Dec 19, 2011 | 59.92 | 60.10 | 57.87 | 58.01 | 248,316 | -1.50(-2.52%) |
Dec 16, 2011 | 59.09 | 60.94 | 59.06 | 59.51 | 634,759 | +0.61(+1.04%) |
Dec 15, 2011 | 58.89 | 59.05 | 57.94 | 58.90 | 325,157 | +0.77(+1.32%) |
Dec 14, 2011 | 59.13 | 59.13 | 57.48 | 58.13 | 321,597 | -1.27(-2.14%) |
Dec 13, 2011 | 60.66 | 61.01 | 59.18 | 59.40 | 308,300 | -1.11(-1.83%) |
Dec 12, 2011 | 61.29 | 61.39 | 60.06 | 60.51 | 231,638 | -1.47(-2.37%) |
Dec 09, 2011 | 60.36 | 62.08 | 60.12 | 61.98 | 246,818 | +1.77(+2.94%) |
Dec 08, 2011 | 60.70 | 61.24 | 60.05 | 60.21 | 227,163 | -1.08(-1.76%) |
Dec 07, 2011 | 61.05 | 61.54 | 59.74 | 61.29 | 301,741 | -0.19(-0.31%) |
Dec 06, 2011 | 61.57 | 61.75 | 61.14 | 61.48 | 194,663 | +0.07(+0.11%) |
Dec 05, 2011 | 61.14 | 62.06 | 60.98 | 61.41 | 344,897 | +1.08(+1.79%) |
Dec 02, 2011 | 61.99 | 62.05 | 60.24 | 60.33 | 478,110 | -1.13(-1.84%) |
Dec 01, 2011 | 61.64 | 62.30 | 61.17 | 61.46 | 408,974 | -0.51(-0.82%) |
Nov 30, 2011 | 60.39 | 61.99 | 60.38 | 61.97 | 622,966 | +3.08(+5.23%) |
Nov 29, 2011 | 58.44 | 59.16 | 58.11 | 58.89 | 522,205 | +0.53(+0.91%) |
Nov 28, 2011 | 58.62 | 59.38 | 57.77 | 58.36 | 524,237 | +1.43(+2.51%) |
Nov 25, 2011 | 56.50 | 57.43 | 56.10 | 56.93 | 232,255 | +0.08(+0.14%) |
Nov 23, 2011 | 57.39 | 57.99 | 56.41 | 56.85 | 256,481 | -1.00(-1.73%) |
Nov 22, 2011 | 58.59 | 58.70 | 57.38 | 57.85 | 605,730 | -0.76(-1.30%) |
Nov 21, 2011 | 57.89 | 58.68 | 57.22 | 58.61 | 911,315 | -0.10(-0.17%) |
Nov 18, 2011 | 58.57 | 58.86 | 57.58 | 58.71 | 494,129 | +0.46(+0.79%) |
Nov 17, 2011 | 58.63 | 58.85 | 57.66 | 58.25 | 705,400 | -0.69(-1.17%) |
Nov 16, 2011 | 58.48 | 60.16 | 57.73 | 58.94 | 345,478 | -0.21(-0.36%) |
Nov 15, 2011 | 58.36 | 59.72 | 58.18 | 59.15 | 181,231 | +0.48(+0.82%) |
Nov 14, 2011 | 58.43 | 59.33 | 58.35 | 58.67 | 183,157 | -0.15(-0.26%) |
Nov 11, 2011 | 58.30 | 59.28 | 58.13 | 58.82 | 204,193 | +1.12(+1.94%) |
Nov 10, 2011 | 57.63 | 57.92 | 56.71 | 57.70 | 286,213 | +0.77(+1.35%) |
Nov 09, 2011 | 58.38 | 58.60 | 56.80 | 56.93 | 319,747 | -2.67(-4.48%) |
Nov 08, 2011 | 59.99 | 60.83 | 58.74 | 59.60 | 506,021 | -0.28(-0.47%) |
Nov 07, 2011 | 57.80 | 59.97 | 57.58 | 59.88 | 686,019 | +1.94(+3.35%) |
Nov 04, 2011 | 57.26 | 58.25 | 56.66 | 57.94 | 321,271 | -0.03(-0.05%) |
Nov 03, 2011 | 55.04 | 58.47 | 53.46 | 57.97 | 979,979 | +3.66(+6.74%) |
Nov 02, 2011 | 53.73 | 54.80 | 53.15 | 54.31 | 671,055 | +1.37(+2.59%) |
Nov 01, 2011 | 52.51 | 53.99 | 52.44 | 52.94 | 481,250 | -1.42(-2.61%) |
Oct 31, 2011 | 54.14 | 55.09 | 53.47 | 54.36 | 422,950 | -0.57(-1.04%) |
Oct 28, 2011 | 54.80 | 55.11 | 54.41 | 54.93 | 228,524 | -0.13(-0.24%) |
Oct 27, 2011 | 53.26 | 55.18 | 53.05 | 55.06 | 443,100 | +3.41(+6.60%) |
Oct 26, 2011 | 51.91 | 51.91 | 50.13 | 51.65 | 276,718 | +0.32(+0.62%) |
Oct 25, 2011 | 51.47 | 51.84 | 50.92 | 51.33 | 238,226 | -0.42(-0.81%) |
Oct 24, 2011 | 51.15 | 51.85 | 50.81 | 51.75 | 858,743 | +0.79(+1.55%) |
Oct 21, 2011 | 51.20 | 51.37 | 50.35 | 50.96 | 207,681 | +0.31(+0.61%) |
Oct 20, 2011 | 50.44 | 50.88 | 49.36 | 50.65 | 201,606 | +0.14(+0.28%) |
Oct 19, 2011 | 51.45 | 51.84 | 50.39 | 50.51 | 183,789 | -1.06(-2.06%) |
Oct 18, 2011 | 50.75 | 51.85 | 50.04 | 51.57 | 232,754 | +1.01(+2.00%) |
Oct 17, 2011 | 51.48 | 51.82 | 50.40 | 50.56 | 317,864 | -1.34(-2.58%) |
Oct 14, 2011 | 51.49 | 52.03 | 51.23 | 51.90 | 185,726 | +1.03(+2.02%) |
Oct 13, 2011 | 50.25 | 50.96 | 50.07 | 50.87 | 193,558 | +0.35(+0.69%) |
Oct 12, 2011 | 50.04 | 51.23 | 49.83 | 50.52 | 234,982 | +0.74(+1.49%) |
Oct 11, 2011 | 48.88 | 49.93 | 48.42 | 49.78 | 584,800 | +0.64(+1.30%) |
Oct 10, 2011 | 48.78 | 49.19 | 48.25 | 49.14 | 746,935 | +1.16(+2.42%) |
Oct 07, 2011 | 48.80 | 48.98 | 47.84 | 47.98 | 963,668 | -0.65(-1.34%) |
Oct 06, 2011 | 48.30 | 48.81 | 47.80 | 48.63 | 642,887 | -0.02(-0.04%) |
Oct 05, 2011 | 47.77 | 49.05 | 47.29 | 48.65 | 441,387 | +1.05(+2.21%) |
Oct 04, 2011 | 46.04 | 47.61 | 45.96 | 47.60 | 604,798 | +1.08(+2.32%) |
Oct 03, 2011 | 48.92 | 49.12 | 46.14 | 46.52 | 695,235 | -2.52(-5.14%) |
Sep 30, 2011 | 50.11 | 50.58 | 48.96 | 49.04 | 471,795 | -1.91(-3.75%) |
Sep 29, 2011 | 51.39 | 51.68 | 49.63 | 50.95 | 287,114 | +0.40(+0.79%) |
Sep 28, 2011 | 52.09 | 53.16 | 50.46 | 50.55 | 380,960 | -1.64(-3.14%) |
Sep 27, 2011 | 51.95 | 52.75 | 51.19 | 52.19 | 433,954 | +1.36(+2.68%) |
Sep 26, 2011 | 50.12 | 50.88 | 48.94 | 50.83 | 293,391 | +1.01(+2.03%) |
Sep 23, 2011 | 49.08 | 50.03 | 48.64 | 49.82 | 438,525 | +0.51(+1.03%) |
Sep 22, 2011 | 50.00 | 50.52 | 48.75 | 49.31 | 487,989 | -1.74(-3.41%) |
Sep 21, 2011 | 52.48 | 53.63 | 50.96 | 51.05 | 490,326 | -1.41(-2.69%) |
Sep 20, 2011 | 53.86 | 54.49 | 52.40 | 52.46 | 579,482 | -1.27(-2.36%) |
Sep 19, 2011 | 52.94 | 54.14 | 52.30 | 53.73 | 457,143 | -0.32(-0.59%) |
Sep 16, 2011 | 53.98 | 54.49 | 53.43 | 54.05 | 605,417 | +0.08(+0.15%) |
Sep 15, 2011 | 53.54 | 54.02 | 52.65 | 53.97 | 423,675 | +0.90(+1.70%) |
Sep 14, 2011 | 51.96 | 53.90 | 51.50 | 53.07 | 586,169 | +1.59(+3.09%) |
Sep 13, 2011 | 51.41 | 51.82 | 50.74 | 51.48 | 386,363 | +0.27(+0.53%) |
Sep 12, 2011 | 49.68 | 51.23 | 49.58 | 51.21 | 525,338 | +0.72(+1.43%) |
Sep 09, 2011 | 51.30 | 51.79 | 50.04 | 50.49 | 560,948 | -1.32(-2.55%) |
Sep 08, 2011 | 52.55 | 53.32 | 51.78 | 51.81 | 713,238 | -1.19(-2.25%) |
Sep 07, 2011 | 52.05 | 53.03 | 51.84 | 53.00 | 478,347 | +1.67(+3.25%) |
Sep 06, 2011 | 49.71 | 51.45 | 48.91 | 51.33 | 682,026 | +0.12(+0.23%) |
Sep 02, 2011 | 52.28 | 52.45 | 50.91 | 51.21 | 575,402 | -1.80(-3.40%) |
Sep 01, 2011 | 54.09 | 54.77 | 52.79 | 53.01 | 405,995 | -0.97(-1.80%) |
Aug 31, 2011 | 53.00 | 54.67 | 52.16 | 53.98 | 1,464,499 | +1.35(+2.57%) |
Aug 30, 2011 | 51.20 | 52.91 | 50.94 | 52.63 | 513,388 | +1.15(+2.23%) |
Aug 29, 2011 | 49.61 | 51.97 | 48.89 | 51.48 | 626,037 | +2.59(+5.30%) |
Aug 26, 2011 | 47.46 | 49.30 | 47.06 | 48.89 | 333,149 | +1.05(+2.19%) |
Aug 25, 2011 | 48.84 | 49.97 | 47.45 | 47.84 | 505,953 | -0.61(-1.26%) |
Aug 24, 2011 | 48.05 | 48.75 | 47.46 | 48.45 | 206,601 | +0.28(+0.58%) |
Aug 23, 2011 | 46.44 | 48.17 | 45.84 | 48.17 | 367,508 | +1.98(+4.29%) |
Aug 22, 2011 | 47.46 | 47.50 | 45.84 | 46.19 | 512,218 | +0.21(+0.46%) |
Aug 19, 2011 | 46.69 | 47.76 | 45.83 | 45.98 | 452,521 | -1.28(-2.71%) |
Aug 18, 2011 | 48.44 | 48.50 | 46.89 | 47.26 | 546,759 | -2.66(-5.33%) |
Aug 17, 2011 | 51.08 | 51.55 | 49.50 | 49.92 | 448,594 | -1.02(-2.00%) |
Aug 16, 2011 | 50.84 | 51.23 | 50.17 | 50.94 | 321,696 | -0.58(-1.13%) |
Aug 15, 2011 | 50.84 | 51.58 | 50.28 | 51.52 | 260,353 | +1.00(+1.98%) |
Aug 12, 2011 | 50.00 | 50.81 | 49.09 | 50.52 | 396,268 | +0.87(+1.75%) |
Aug 11, 2011 | 47.76 | 50.22 | 47.37 | 49.65 | 330,687 | +2.29(+4.84%) |
Aug 10, 2011 | 48.02 | 49.22 | 47.29 | 47.36 | 834,728 | -2.00(-4.05%) |
Aug 09, 2011 | 48.56 | 49.43 | 45.72 | 49.36 | 977,923 | +3.33(+7.23%) |
Aug 08, 2011 | 48.29 | 48.99 | 45.97 | 46.03 | 1,031,231 | -3.45(-6.97%) |
Aug 05, 2011 | 51.53 | 51.53 | 48.32 | 49.48 | 926,945 | -1.56(-3.06%) |
Aug 04, 2011 | 51.57 | 54.10 | 51.00 | 51.04 | 1,474,697 | +1.10(+2.20%) |
Aug 03, 2011 | 49.31 | 50.19 | 48.40 | 49.94 | 861,859 | +0.83(+1.69%) |
Aug 02, 2011 | 49.91 | 50.93 | 49.10 | 49.11 | 349,492 | -1.19(-2.37%) |
Aug 01, 2011 | 51.04 | 51.38 | 49.68 | 50.30 | 451,127 | -0.30(-0.59%) |
Jul 29, 2011 | 50.53 | 51.22 | 50.20 | 50.60 | 342,738 | -0.39(-0.76%) |
Jul 28, 2011 | 51.40 | 52.12 | 50.90 | 50.99 | 306,417 | -0.45(-0.87%) |
Jul 27, 2011 | 52.48 | 52.64 | 51.25 | 51.44 | 475,110 | -1.36(-2.58%) |
Jul 26, 2011 | 52.47 | 53.27 | 52.10 | 52.80 | 369,401 | +0.33(+0.63%) |
Jul 25, 2011 | 52.53 | 53.00 | 52.21 | 52.47 | 266,605 | -0.66(-1.24%) |
Jul 22, 2011 | 52.91 | 53.40 | 52.77 | 53.13 | 482,589 | +0.26(+0.49%) |
Jul 21, 2011 | 52.77 | 53.42 | 52.48 | 52.87 | 405,197 | +0.32(+0.61%) |
Jul 20, 2011 | 53.55 | 53.76 | 52.47 | 52.55 | 611,750 | -1.19(-2.21%) |
Jul 19, 2011 | 52.98 | 53.79 | 52.76 | 53.74 | 401,584 | +1.18(+2.25%) |
Jul 18, 2011 | 53.43 | 53.78 | 52.17 | 52.56 | 472,484 | -1.26(-2.34%) |
Jul 15, 2011 | 53.76 | 53.89 | 53.03 | 53.82 | 646,154 | +0.44(+0.82%) |
Jul 14, 2011 | 54.53 | 54.90 | 53.28 | 53.38 | 399,747 | -1.04(-1.91%) |
Jul 13, 2011 | 54.87 | 55.65 | 54.36 | 54.42 | 241,519 | -0.31(-0.57%) |
Jul 12, 2011 | 55.41 | 55.41 | 54.62 | 54.73 | 292,978 | -0.72(-1.30%) |
Jul 11, 2011 | 55.90 | 56.32 | 55.20 | 55.45 | 242,274 | -1.07(-1.89%) |
Jul 08, 2011 | 56.05 | 56.67 | 55.82 | 56.52 | 194,486 | -0.24(-0.42%) |
Jul 07, 2011 | 56.79 | 57.15 | 56.64 | 56.76 | 248,967 | +0.34(+0.60%) |
Jul 06, 2011 | 55.41 | 56.69 | 55.00 | 56.42 | 362,124 | +0.99(+1.79%) |
Jul 05, 2011 | 55.57 | 55.85 | 54.86 | 55.43 | 255,294 | -0.11(-0.20%) |
Jul 01, 2011 | 54.88 | 55.61 | 54.60 | 55.54 | 431,732 | +0.87(+1.59%) |
Jun 30, 2011 | 55.18 | 55.25 | 54.66 | 54.67 | 509,057 | -0.31(-0.56%) |
Jun 29, 2011 | 54.64 | 55.20 | 54.26 | 54.98 | 431,707 | +0.54(+0.99%) |
Jun 28, 2011 | 53.69 | 54.57 | 53.48 | 54.44 | 345,878 | +0.89(+1.66%) |
Jun 27, 2011 | 53.32 | 53.94 | 52.64 | 53.55 | 264,583 | +0.50(+0.94%) |
Jun 24, 2011 | 54.01 | 54.16 | 52.89 | 53.05 | 320,037 | -0.98(-1.81%) |
Jun 23, 2011 | 53.08 | 54.07 | 52.41 | 54.03 | 230,079 | +0.27(+0.50%) |
Jun 22, 2011 | 54.24 | 54.46 | 53.68 | 53.76 | 268,340 | -0.80(-1.47%) |
Jun 21, 2011 | 53.29 | 54.59 | 52.98 | 54.56 | 181,582 | +1.58(+2.98%) |
Jun 20, 2011 | 53.08 | 53.40 | 52.66 | 52.98 | 183,449 | -0.01(-0.02%) |
Jun 17, 2011 | 53.08 | 53.54 | 52.72 | 52.99 | 434,306 | +0.27(+0.51%) |
Jun 16, 2011 | 52.80 | 53.08 | 52.36 | 52.72 | 408,868 | -0.12(-0.23%) |
Jun 15, 2011 | 52.76 | 53.44 | 52.68 | 52.84 | 387,684 | -0.48(-0.90%) |
Jun 14, 2011 | 53.05 | 53.92 | 52.99 | 53.32 | 362,121 | +0.74(+1.41%) |
Jun 13, 2011 | 52.08 | 52.89 | 51.77 | 52.58 | 602,341 | +0.57(+1.10%) |
Jun 10, 2011 | 51.92 | 52.55 | 51.49 | 52.01 | 680,400 | -0.07(-0.13%) |
Jun 09, 2011 | 52.70 | 52.70 | 52.05 | 52.08 | 526,433 | -0.46(-0.88%) |
Jun 08, 2011 | 53.26 | 53.55 | 52.42 | 52.54 | 483,291 | -0.94(-1.76%) |
Jun 07, 2011 | 53.99 | 54.00 | 53.27 | 53.48 | 308,771 | -0.36(-0.67%) |
Jun 06, 2011 | 54.76 | 54.84 | 53.70 | 53.84 | 422,343 | -0.85(-1.55%) |
Jun 03, 2011 | 55.07 | 55.50 | 54.64 | 54.69 | 470,630 | -1.29(-2.30%) |
May 24, 2011 | 55.95 | 56.21 | 55.62 | 55.98 | 401,285 | +0.31(+0.56%) |
May 23, 2011 | 56.17 | 56.17 | 55.30 | 55.67 | 383,346 | -1.34(-2.35%) |
May 20, 2011 | 57.21 | 57.25 | 56.64 | 57.01 | 728,588 | -0.20(-0.35%) |
May 19, 2011 | 56.36 | 57.35 | 56.18 | 57.21 | 438,242 | +1.14(+2.03%) |
May 18, 2011 | 55.18 | 56.27 | 54.85 | 56.07 | 285,380 | +0.92(+1.67%) |
May 17, 2011 | 55.06 | 55.43 | 54.73 | 55.15 | 465,991 | -0.15(-0.27%) |
May 16, 2011 | 55.06 | 55.82 | 54.85 | 55.30 | 651,370 | -0.23(-0.41%) |
May 13, 2011 | 55.43 | 55.86 | 55.05 | 55.53 | 467,642 | +0.06(+0.11%) |
May 12, 2011 | 53.83 | 55.50 | 53.55 | 55.47 | 341,995 | +1.43(+2.65%) |
May 11, 2011 | 54.93 | 55.13 | 53.67 | 54.04 | 245,643 | -0.83(-1.51%) |
May 10, 2011 | 54.28 | 55.02 | 54.25 | 54.87 | 223,061 | +0.62(+1.14%) |
May 09, 2011 | 53.94 | 54.60 | 53.60 | 54.25 | 368,263 | +0.42(+0.78%) |
May 06, 2011 | 54.00 | 54.78 | 53.35 | 53.83 | 382,773 | +0.19(+0.35%) |
May 05, 2011 | 53.63 | 55.60 | 53.00 | 53.64 | 744,331 | -0.55(-1.01%) |
May 04, 2011 | 54.62 | 55.11 | 53.50 | 54.19 | 629,296 | -0.54(-0.99%) |
May 03, 2011 | 54.46 | 54.92 | 54.12 | 54.73 | 383,570 | +0.06(+0.11%) |