Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 69.87 | 70.00 | 68.34 | 68.84 | 910,359 | -1.20(-1.71%) |
Apr 27, 2012 | 69.99 | 70.76 | 68.98 | 70.04 | 1,130,683 | +0.77(+1.11%) |
Apr 26, 2012 | 68.57 | 69.69 | 68.13 | 69.27 | 1,421,520 | +0.14(+0.21%) |
Apr 25, 2012 | 67.71 | 69.40 | 67.27 | 69.13 | 1,616,573 | +2.01(+3.00%) |
Apr 24, 2012 | 63.54 | 67.31 | 63.39 | 67.12 | 2,483,872 | +3.78(+5.97%) |
Apr 23, 2012 | 63.10 | 63.42 | 61.57 | 63.34 | 1,731,231 | -0.49(-0.77%) |
Apr 20, 2012 | 64.23 | 64.66 | 63.71 | 63.83 | 1,216,399 | +0.04(+0.06%) |
Apr 19, 2012 | 65.62 | 65.82 | 63.35 | 63.79 | 1,124,695 | -2.04(-3.10%) |
Apr 18, 2012 | 65.78 | 66.56 | 65.32 | 65.83 | 768,090 | -0.33(-0.50%) |
Apr 17, 2012 | 65.48 | 66.38 | 65.04 | 66.16 | 668,910 | +1.08(+1.66%) |
Apr 16, 2012 | 65.49 | 65.69 | 64.68 | 65.08 | 874,420 | +0.20(+0.30%) |
Apr 13, 2012 | 64.67 | 65.47 | 64.24 | 64.88 | 796,556 | -0.13(-0.21%) |
Apr 12, 2012 | 62.38 | 65.44 | 62.38 | 65.02 | 1,135,895 | +2.86(+4.61%) |
Apr 11, 2012 | 62.64 | 62.82 | 61.96 | 62.15 | 1,235,368 | +0.46(+0.75%) |
Apr 10, 2012 | 63.77 | 63.82 | 61.24 | 61.69 | 1,440,318 | -2.27(-3.55%) |
Apr 09, 2012 | 63.35 | 64.54 | 63.08 | 63.96 | 842,174 | -0.75(-1.16%) |
Apr 05, 2012 | 64.15 | 65.01 | 64.01 | 64.71 | 954,661 | +0.37(+0.57%) |
Apr 04, 2012 | 64.56 | 64.85 | 63.70 | 64.34 | 791,938 | -0.96(-1.47%) |
Apr 03, 2012 | 64.75 | 65.36 | 64.00 | 65.31 | 1,030,972 | +0.56(+0.87%) |
Apr 02, 2012 | 63.43 | 65.48 | 62.82 | 64.75 | 1,088,622 | +0.85(+1.33%) |
Mar 30, 2012 | 63.66 | 64.27 | 63.37 | 63.90 | 947,075 | +0.91(+1.44%) |
Mar 29, 2012 | 63.14 | 63.31 | 61.68 | 62.99 | 1,003,077 | -0.78(-1.23%) |
Mar 28, 2012 | 63.92 | 64.15 | 62.91 | 63.77 | 679,018 | -0.26(-0.40%) |
Mar 27, 2012 | 64.01 | 64.44 | 63.58 | 64.03 | 965,511 | +0.33(+0.52%) |
Mar 26, 2012 | 63.74 | 64.00 | 63.09 | 63.70 | 1,534,678 | +0.91(+1.45%) |
Mar 23, 2012 | 63.81 | 63.81 | 62.61 | 62.79 | 941,873 | -0.65(-1.03%) |
Mar 22, 2012 | 64.50 | 64.50 | 62.94 | 63.44 | 811,400 | -1.93(-2.95%) |
Mar 21, 2012 | 64.44 | 65.78 | 64.00 | 65.37 | 1,155,680 | +1.22(+1.90%) |
Mar 20, 2012 | 65.11 | 65.14 | 63.82 | 64.15 | 787,634 | -1.53(-2.33%) |
Mar 19, 2012 | 66.32 | 66.55 | 65.63 | 65.68 | 843,842 | -0.87(-1.31%) |
Mar 16, 2012 | 65.97 | 66.83 | 65.65 | 66.55 | 1,486,679 | +1.03(+1.58%) |
Mar 15, 2012 | 62.41 | 66.22 | 62.41 | 65.52 | 1,677,723 | +3.11(+4.98%) |
Mar 14, 2012 | 63.68 | 63.93 | 62.34 | 62.41 | 976,649 | -1.21(-1.91%) |
Mar 13, 2012 | 61.73 | 63.64 | 61.55 | 63.62 | 1,472,386 | +2.36(+3.86%) |
Mar 12, 2012 | 61.44 | 61.75 | 61.05 | 61.26 | 828,318 | -0.46(-0.75%) |
Mar 09, 2012 | 62.61 | 62.71 | 61.55 | 61.72 | 832,159 | -0.69(-1.10%) |
Mar 08, 2012 | 62.18 | 62.72 | 61.22 | 62.41 | 1,015,130 | +0.88(+1.43%) |
Mar 07, 2012 | 60.72 | 61.85 | 60.61 | 61.53 | 754,603 | +0.93(+1.53%) |
Mar 06, 2012 | 60.30 | 60.88 | 59.67 | 60.60 | 1,298,642 | -0.63(-1.03%) |
Mar 05, 2012 | 62.16 | 62.16 | 60.82 | 61.23 | 1,212,212 | -0.94(-1.51%) |
Mar 02, 2012 | 63.14 | 63.20 | 61.75 | 62.17 | 534,078 | -0.94(-1.50%) |
Mar 01, 2012 | 62.06 | 63.23 | 61.96 | 63.11 | 896,126 | +1.10(+1.77%) |
Feb 29, 2012 | 62.01 | 62.36 | 61.48 | 62.02 | 1,249,673 | +0.07(+0.12%) |
Feb 28, 2012 | 62.11 | 62.23 | 61.36 | 61.95 | 977,750 | +0.15(+0.25%) |
Feb 27, 2012 | 61.23 | 62.34 | 60.97 | 61.79 | 753,769 | +0.08(+0.13%) |
Feb 24, 2012 | 60.70 | 62.29 | 60.55 | 61.71 | 922,531 | +1.11(+1.82%) |
Feb 23, 2012 | 59.61 | 60.74 | 59.37 | 60.61 | 879,933 | +0.90(+1.51%) |
Feb 22, 2012 | 59.02 | 59.77 | 58.84 | 59.71 | 864,854 | +0.32(+0.54%) |
Feb 21, 2012 | 59.07 | 59.89 | 58.76 | 59.39 | 888,889 | +0.35(+0.59%) |
Feb 17, 2012 | 59.88 | 60.51 | 58.94 | 59.04 | 1,226,618 | -0.45(-0.76%) |
Feb 16, 2012 | 59.62 | 59.99 | 59.00 | 59.50 | 1,363,450 | -0.16(-0.27%) |
Feb 15, 2012 | 62.45 | 62.58 | 59.11 | 59.66 | 1,488,572 | -2.38(-3.84%) |
Feb 14, 2012 | 61.79 | 62.32 | 61.24 | 62.04 | 726,392 | -0.01(-0.01%) |
Feb 13, 2012 | 61.67 | 62.14 | 60.82 | 62.04 | 901,966 | +1.06(+1.74%) |
Feb 10, 2012 | 61.41 | 61.52 | 60.61 | 60.98 | 1,285,707 | -0.95(-1.54%) |
Feb 09, 2012 | 61.90 | 62.90 | 61.38 | 61.94 | 1,240,744 | +0.36(+0.58%) |
Feb 08, 2012 | 61.65 | 62.09 | 60.70 | 61.58 | 695,258 | -0.07(-0.12%) |
Feb 07, 2012 | 62.13 | 62.19 | 61.19 | 61.65 | 658,988 | -0.53(-0.86%) |
Feb 06, 2012 | 62.64 | 62.64 | 61.81 | 62.19 | 603,449 | -0.66(-1.05%) |
Feb 03, 2012 | 62.20 | 63.42 | 61.97 | 62.85 | 1,171,604 | +1.60(+2.60%) |
Feb 02, 2012 | 61.37 | 61.85 | 61.04 | 61.25 | 934,335 | +0.03(+0.04%) |
Feb 01, 2012 | 62.20 | 63.03 | 60.97 | 61.22 | 1,350,698 | +0.04(+0.07%) |
Jan 31, 2012 | 62.29 | 62.72 | 61.01 | 61.18 | 1,134,762 | -0.51(-0.82%) |
Jan 30, 2012 | 60.40 | 62.39 | 60.23 | 61.69 | 1,182,661 | +0.54(+0.89%) |
Jan 27, 2012 | 60.07 | 61.38 | 59.89 | 61.14 | 959,397 | +0.93(+1.54%) |
Jan 26, 2012 | 60.58 | 61.40 | 59.99 | 60.22 | 1,022,676 | +0.16(+0.27%) |
Jan 25, 2012 | 59.56 | 60.23 | 58.85 | 60.06 | 2,398,653 | +0.48(+0.81%) |
Jan 24, 2012 | 58.78 | 60.90 | 57.11 | 59.58 | 5,504,875 | -4.88(-7.58%) |
Jan 23, 2012 | 65.20 | 66.04 | 63.75 | 64.46 | 1,038,186 | -0.95(-1.46%) |
Jan 20, 2012 | 65.61 | 65.74 | 64.23 | 65.41 | 1,061,625 | -0.33(-0.50%) |
Jan 19, 2012 | 65.05 | 66.64 | 64.77 | 65.74 | 1,651,193 | +1.85(+2.89%) |
Jan 18, 2012 | 64.09 | 64.66 | 63.44 | 63.90 | 1,002,098 | -0.10(-0.15%) |
Jan 17, 2012 | 65.27 | 65.31 | 63.66 | 64.00 | 751,449 | -0.21(-0.33%) |
Jan 13, 2012 | 63.99 | 64.35 | 62.74 | 64.21 | 831,665 | -0.49(-0.76%) |
Jan 12, 2012 | 64.93 | 65.07 | 63.86 | 64.70 | 740,081 | +0.14(+0.22%) |
Jan 11, 2012 | 64.75 | 65.03 | 64.17 | 64.56 | 844,226 | -0.15(-0.23%) |
Jan 10, 2012 | 64.58 | 65.87 | 64.47 | 64.71 | 1,454,844 | +1.18(+1.85%) |
Jan 09, 2012 | 62.53 | 63.64 | 62.28 | 63.53 | 753,613 | +1.43(+2.30%) |
Jan 06, 2012 | 62.36 | 63.39 | 62.04 | 62.11 | 1,040,057 | -0.25(-0.40%) |
Jan 05, 2012 | 62.28 | 62.64 | 61.58 | 62.36 | 1,031,973 | -0.26(-0.41%) |
Jan 04, 2012 | 61.05 | 62.89 | 60.68 | 62.61 | 1,091,108 | +2.00(+3.29%) |
Dec 30, 2011 | 60.39 | 61.26 | 60.39 | 60.62 | 623,646 | +0.06(+0.10%) |
Dec 29, 2011 | 59.69 | 60.64 | 59.42 | 60.56 | 516,513 | +1.17(+1.97%) |
Dec 28, 2011 | 60.45 | 60.45 | 59.19 | 59.39 | 572,217 | -0.95(-1.58%) |
Dec 27, 2011 | 60.35 | 60.97 | 59.98 | 60.34 | 538,750 | -0.12(-0.19%) |
Dec 23, 2011 | 60.02 | 60.70 | 59.74 | 60.46 | 712,091 | +2.14(+3.67%) |
Dec 21, 2011 | 57.46 | 58.41 | 56.60 | 58.32 | 1,155,813 | +0.53(+0.93%) |
Dec 20, 2011 | 56.99 | 58.12 | 56.99 | 57.78 | 987,763 | +1.79(+3.20%) |
Dec 19, 2011 | 57.15 | 57.82 | 55.83 | 55.99 | 1,180,170 | -0.88(-1.55%) |
Dec 16, 2011 | 55.86 | 57.24 | 55.79 | 56.87 | 2,872,930 | +1.40(+2.52%) |
Dec 15, 2011 | 56.02 | 56.10 | 54.94 | 55.48 | 1,489,983 | +0.30(+0.55%) |
Dec 14, 2011 | 56.39 | 56.62 | 54.57 | 55.17 | 1,492,563 | -1.93(-3.37%) |
Dec 13, 2011 | 58.84 | 59.27 | 56.62 | 57.10 | 1,006,728 | -1.24(-2.12%) |
Dec 12, 2011 | 58.38 | 58.75 | 57.49 | 58.34 | 752,397 | -0.83(-1.40%) |
Dec 09, 2011 | 58.96 | 59.32 | 58.00 | 59.17 | 1,666,343 | +0.60(+1.02%) |
Dec 08, 2011 | 59.15 | 59.71 | 58.09 | 58.57 | 1,224,038 | -1.02(-1.71%) |
Dec 07, 2011 | 60.03 | 60.23 | 59.12 | 59.58 | 1,232,529 | -0.84(-1.39%) |
Dec 06, 2011 | 61.56 | 61.94 | 59.61 | 60.42 | 1,144,579 | -1.23(-2.00%) |
Dec 05, 2011 | 61.47 | 62.28 | 61.16 | 61.65 | 1,300,404 | +1.17(+1.93%) |
Dec 02, 2011 | 62.20 | 62.38 | 60.24 | 60.48 | 1,138,682 | -0.81(-1.32%) |
Dec 01, 2011 | 60.16 | 61.53 | 59.91 | 61.30 | 1,793,241 | +0.66(+1.09%) |
Nov 30, 2011 | 62.05 | 62.82 | 60.60 | 60.64 | 6,000,387 | +0.81(+1.36%) |
Nov 29, 2011 | 59.41 | 60.61 | 58.76 | 59.83 | 2,337,379 | +0.91(+1.54%) |
Nov 28, 2011 | 58.36 | 59.67 | 57.70 | 58.92 | 2,531,766 | +2.93(+5.24%) |
Nov 25, 2011 | 56.55 | 56.55 | 55.64 | 55.98 | 787,592 | -0.55(-0.98%) |
Nov 23, 2011 | 57.26 | 57.26 | 56.44 | 56.54 | 1,280,877 | -1.40(-2.42%) |
Nov 22, 2011 | 58.84 | 59.81 | 57.60 | 57.94 | 2,347,636 | -0.92(-1.56%) |
Nov 21, 2011 | 59.27 | 59.90 | 57.36 | 58.85 | 2,234,427 | -1.77(-2.93%) |
Nov 18, 2011 | 59.53 | 60.97 | 58.99 | 60.63 | 1,573,352 | +1.48(+2.50%) |
Nov 17, 2011 | 59.27 | 60.19 | 58.30 | 59.15 | 1,772,669 | -0.12(-0.20%) |
Nov 16, 2011 | 59.70 | 61.05 | 59.06 | 59.26 | 1,556,578 | -0.64(-1.07%) |
Nov 15, 2011 | 58.38 | 60.48 | 58.20 | 59.91 | 981,967 | +1.09(+1.85%) |
Nov 14, 2011 | 59.18 | 59.48 | 58.31 | 58.82 | 1,210,993 | -1.11(-1.84%) |
Nov 11, 2011 | 58.51 | 60.51 | 58.43 | 59.92 | 937,729 | +2.28(+3.96%) |
Nov 10, 2011 | 57.58 | 58.27 | 56.59 | 57.64 | 1,246,987 | +0.96(+1.70%) |
Nov 09, 2011 | 57.23 | 58.02 | 56.01 | 56.68 | 1,303,705 | -2.37(-4.01%) |
Nov 08, 2011 | 59.58 | 59.72 | 57.46 | 59.05 | 1,219,949 | -0.18(-0.30%) |
Nov 07, 2011 | 59.30 | 59.63 | 57.70 | 59.23 | 1,335,944 | +0.12(+0.20%) |
Nov 04, 2011 | 57.89 | 59.28 | 56.56 | 59.11 | 1,500,255 | +0.35(+0.59%) |
Nov 03, 2011 | 57.62 | 58.93 | 57.03 | 58.76 | 1,791,396 | +2.02(+3.57%) |
Nov 02, 2011 | 56.63 | 57.12 | 55.46 | 56.74 | 1,164,193 | +1.29(+2.33%) |
Nov 01, 2011 | 53.97 | 56.55 | 53.81 | 55.45 | 1,700,698 | -0.86(-1.52%) |
Oct 31, 2011 | 56.99 | 57.66 | 56.29 | 56.30 | 905,581 | -1.66(-2.86%) |
Oct 28, 2011 | 57.94 | 58.51 | 57.53 | 57.96 | 1,490,745 | -0.26(-0.44%) |
Oct 27, 2011 | 56.63 | 58.61 | 56.63 | 58.22 | 2,594,843 | +3.27(+5.95%) |
Oct 26, 2011 | 54.97 | 55.32 | 53.37 | 54.95 | 1,451,841 | +1.05(+1.95%) |
Oct 25, 2011 | 54.15 | 54.85 | 52.87 | 53.90 | 1,532,235 | -0.89(-1.63%) |
Oct 24, 2011 | 53.48 | 54.96 | 53.23 | 54.79 | 1,793,677 | +1.72(+3.24%) |
Oct 21, 2011 | 54.44 | 54.44 | 51.43 | 53.07 | 1,761,168 | +1.97(+3.85%) |
Oct 20, 2011 | 51.91 | 52.87 | 49.99 | 51.10 | 2,203,834 | -0.44(-0.85%) |
Oct 19, 2011 | 52.11 | 52.59 | 51.25 | 51.54 | 1,025,726 | -0.52(-0.99%) |
Oct 18, 2011 | 50.77 | 52.53 | 50.10 | 52.05 | 1,528,868 | +1.60(+3.16%) |
Oct 17, 2011 | 51.48 | 51.68 | 50.20 | 50.46 | 1,650,553 | -1.56(-3.00%) |
Oct 14, 2011 | 51.79 | 52.35 | 50.99 | 52.02 | 1,119,714 | +1.05(+2.06%) |
Oct 13, 2011 | 50.89 | 51.21 | 49.97 | 50.97 | 1,069,397 | -0.69(-1.33%) |
Oct 12, 2011 | 51.38 | 53.18 | 51.13 | 51.65 | 1,350,263 | +0.89(+1.76%) |
Oct 11, 2011 | 49.62 | 51.53 | 49.08 | 50.76 | 1,574,942 | +0.45(+0.89%) |
Oct 10, 2011 | 49.82 | 50.34 | 49.11 | 50.31 | 1,196,566 | +1.69(+3.48%) |
Oct 07, 2011 | 49.59 | 50.11 | 48.07 | 48.62 | 1,099,536 | -0.60(-1.21%) |
Oct 06, 2011 | 48.70 | 49.90 | 48.69 | 49.22 | 1,742,665 | +1.16(+2.41%) |
Oct 05, 2011 | 45.90 | 48.34 | 45.49 | 48.06 | 1,417,842 | +2.37(+5.19%) |
Oct 04, 2011 | 42.60 | 45.76 | 42.00 | 45.69 | 1,894,170 | +2.39(+5.52%) |
Oct 03, 2011 | 44.30 | 45.39 | 43.29 | 43.30 | 2,035,893 | -1.23(-2.76%) |
Sep 30, 2011 | 45.49 | 45.90 | 44.51 | 44.53 | 1,640,234 | -2.06(-4.42%) |
Sep 29, 2011 | 45.67 | 46.65 | 45.24 | 46.59 | 1,528,870 | +1.99(+4.46%) |
Sep 28, 2011 | 46.29 | 47.44 | 44.50 | 44.60 | 1,392,821 | -1.37(-2.99%) |
Sep 27, 2011 | 46.38 | 48.18 | 45.76 | 45.97 | 1,538,351 | +1.03(+2.30%) |
Sep 26, 2011 | 44.71 | 45.00 | 42.83 | 44.94 | 1,152,555 | +0.90(+2.04%) |
Sep 23, 2011 | 43.15 | 44.08 | 42.77 | 44.04 | 1,143,056 | +0.85(+1.96%) |
Sep 22, 2011 | 42.27 | 44.19 | 41.79 | 43.19 | 1,980,463 | -1.10(-2.48%) |
Sep 21, 2011 | 46.20 | 46.72 | 44.26 | 44.29 | 2,050,561 | -2.11(-4.55%) |
Sep 20, 2011 | 47.38 | 48.82 | 46.38 | 46.40 | 1,563,188 | -0.57(-1.21%) |
Sep 19, 2011 | 47.30 | 47.72 | 46.34 | 46.97 | 1,244,429 | -1.79(-3.67%) |
Sep 16, 2011 | 48.84 | 49.88 | 48.26 | 48.76 | 1,301,020 | +0.32(+0.66%) |
Sep 15, 2011 | 48.43 | 48.59 | 47.20 | 48.44 | 1,064,289 | +0.86(+1.80%) |
Sep 14, 2011 | 47.03 | 48.30 | 45.28 | 47.59 | 1,310,026 | +0.69(+1.46%) |
Sep 13, 2011 | 44.91 | 47.37 | 44.91 | 46.90 | 2,158,458 | +2.59(+5.85%) |
Sep 12, 2011 | 43.34 | 44.57 | 43.02 | 44.31 | 1,069,899 | +0.08(+0.18%) |
Sep 09, 2011 | 45.14 | 46.06 | 43.89 | 44.23 | 1,203,690 | -1.51(-3.29%) |
Sep 08, 2011 | 46.21 | 46.95 | 45.56 | 45.73 | 962,829 | -0.96(-2.06%) |
Sep 07, 2011 | 46.15 | 46.95 | 45.85 | 46.70 | 733,721 | +1.63(+3.62%) |
Sep 06, 2011 | 43.39 | 45.19 | 43.34 | 45.06 | 942,655 | -0.37(-0.82%) |
Sep 02, 2011 | 45.31 | 46.38 | 44.67 | 45.44 | 1,283,865 | -1.60(-3.41%) |
Sep 01, 2011 | 48.24 | 48.39 | 46.72 | 47.04 | 1,516,669 | -1.23(-2.55%) |
Aug 31, 2011 | 49.25 | 50.87 | 48.05 | 48.27 | 1,767,923 | -0.34(-0.70%) |
Aug 30, 2011 | 47.30 | 48.86 | 47.12 | 48.61 | 1,604,047 | +1.08(+2.27%) |
Aug 29, 2011 | 46.09 | 47.65 | 46.09 | 47.53 | 1,327,834 | +2.36(+5.23%) |
Aug 26, 2011 | 42.23 | 45.22 | 41.18 | 45.17 | 1,815,862 | +2.57(+6.03%) |
Aug 25, 2011 | 43.91 | 44.18 | 42.43 | 42.60 | 753,364 | -1.02(-2.33%) |
Aug 24, 2011 | 42.59 | 43.69 | 42.19 | 43.62 | 999,527 | +0.81(+1.89%) |
Aug 23, 2011 | 41.55 | 42.82 | 40.67 | 42.81 | 1,303,048 | +1.60(+3.89%) |
Aug 22, 2011 | 42.43 | 42.85 | 41.00 | 41.21 | 1,784,503 | +0.20(+0.50%) |
Aug 19, 2011 | 41.74 | 42.92 | 40.96 | 41.00 | 2,343,992 | -1.31(-3.10%) |
Aug 18, 2011 | 46.15 | 46.22 | 41.54 | 42.31 | 3,451,030 | -5.78(-12.03%) |
Aug 17, 2011 | 48.15 | 49.09 | 47.39 | 48.10 | 998,349 | +0.28(+0.58%) |
Aug 16, 2011 | 49.01 | 49.43 | 47.73 | 47.82 | 2,560,651 | -2.11(-4.23%) |
Aug 15, 2011 | 49.16 | 50.08 | 48.38 | 49.93 | 1,362,087 | +1.38(+2.85%) |
Aug 12, 2011 | 48.07 | 48.92 | 47.21 | 48.55 | 1,273,566 | +1.11(+2.35%) |
Aug 11, 2011 | 45.72 | 48.20 | 45.30 | 47.44 | 1,248,492 | +1.93(+4.23%) |
Aug 10, 2011 | 45.22 | 47.42 | 45.02 | 45.51 | 1,744,507 | -1.13(-2.43%) |
Aug 09, 2011 | 43.76 | 46.67 | 43.12 | 46.64 | 2,801,537 | +3.98(+9.34%) |
Aug 08, 2011 | 43.76 | 45.12 | 42.11 | 42.66 | 3,006,391 | -3.81(-8.19%) |
Aug 05, 2011 | 47.85 | 48.12 | 43.91 | 46.46 | 2,916,162 | -0.53(-1.14%) |
Aug 04, 2011 | 50.40 | 51.18 | 46.85 | 47.00 | 1,929,166 | -4.23(-8.26%) |
Aug 03, 2011 | 50.70 | 51.30 | 49.10 | 51.23 | 1,671,697 | +0.68(+1.34%) |
Aug 02, 2011 | 52.41 | 53.25 | 50.48 | 50.56 | 1,918,548 | -2.38(-4.50%) |
Aug 01, 2011 | 53.85 | 54.27 | 52.00 | 52.94 | 1,806,771 | +0.04(+0.07%) |
Jul 29, 2011 | 51.48 | 53.04 | 50.98 | 52.90 | 1,198,323 | +0.20(+0.37%) |
Jul 28, 2011 | 52.53 | 53.81 | 52.43 | 52.70 | 983,957 | +0.27(+0.51%) |
Jul 27, 2011 | 54.01 | 54.21 | 52.27 | 52.44 | 1,215,673 | -2.08(-3.81%) |
Jul 26, 2011 | 55.39 | 55.52 | 54.30 | 54.51 | 1,548,077 | -0.94(-1.70%) |
Jul 25, 2011 | 54.43 | 55.94 | 54.28 | 55.46 | 1,717,618 | +0.43(+0.78%) |
Jul 22, 2011 | 54.41 | 55.41 | 54.41 | 55.03 | 1,683,098 | +0.33(+0.60%) |
Jul 21, 2011 | 52.95 | 54.95 | 52.84 | 54.70 | 2,676,664 | +2.06(+3.91%) |
Jul 20, 2011 | 52.36 | 52.69 | 51.86 | 52.64 | 1,382,868 | +0.68(+1.30%) |
Jul 19, 2011 | 51.19 | 52.00 | 51.14 | 51.96 | 686,100 | +1.27(+2.50%) |
Jul 18, 2011 | 50.73 | 50.95 | 49.72 | 50.70 | 683,186 | -0.17(-0.33%) |
Jul 15, 2011 | 51.12 | 51.32 | 50.11 | 50.87 | 812,158 | +0.03(+0.05%) |
Jul 14, 2011 | 51.95 | 52.31 | 50.40 | 50.84 | 894,866 | -0.89(-1.72%) |
Jul 13, 2011 | 51.33 | 52.31 | 50.86 | 51.73 | 1,674,640 | +1.06(+2.09%) |
Jul 12, 2011 | 51.47 | 51.84 | 50.57 | 50.67 | 1,347,250 | -0.95(-1.85%) |
Jul 11, 2011 | 52.28 | 52.48 | 51.26 | 51.62 | 1,026,492 | -1.44(-2.72%) |
Jul 08, 2011 | 54.37 | 54.37 | 52.91 | 53.07 | 1,263,590 | -2.17(-3.94%) |
Jul 07, 2011 | 55.85 | 55.96 | 55.09 | 55.24 | 1,468,561 | +0.10(+0.18%) |
Jul 06, 2011 | 53.78 | 55.40 | 53.46 | 55.15 | 1,542,650 | +1.17(+2.16%) |
Jul 05, 2011 | 54.07 | 54.27 | 53.33 | 53.98 | 1,021,272 | -0.04(-0.08%) |
Jul 01, 2011 | 53.01 | 54.25 | 52.79 | 54.02 | 1,316,925 | +1.14(+2.16%) |
Jun 30, 2011 | 51.48 | 53.03 | 51.35 | 52.88 | 1,873,145 | +1.59(+3.09%) |
Jun 29, 2011 | 51.38 | 51.79 | 50.74 | 51.30 | 1,189,805 | +0.34(+0.66%) |
Jun 28, 2011 | 49.98 | 51.37 | 49.90 | 50.96 | 691,150 | +1.12(+2.25%) |
Jun 27, 2011 | 49.55 | 50.03 | 49.00 | 49.83 | 744,889 | +0.29(+0.58%) |
Jun 24, 2011 | 49.98 | 50.70 | 49.25 | 49.55 | 1,012,776 | -0.37(-0.73%) |
Jun 23, 2011 | 49.02 | 49.99 | 48.70 | 49.91 | 1,171,589 | +0.12(+0.23%) |
Jun 22, 2011 | 50.15 | 50.90 | 49.78 | 49.80 | 800,941 | -0.76(-1.50%) |
Jun 21, 2011 | 48.67 | 50.62 | 48.67 | 50.56 | 1,473,689 | +2.42(+5.04%) |
Jun 20, 2011 | 48.06 | 48.29 | 47.92 | 48.13 | 905,916 | +0.42(+0.88%) |
Jun 17, 2011 | 46.99 | 47.77 | 46.43 | 47.71 | 1,716,612 | +1.35(+2.90%) |
Jun 16, 2011 | 46.48 | 47.74 | 46.03 | 46.37 | 1,646,059 | -0.19(-0.40%) |
Jun 15, 2011 | 46.62 | 47.29 | 46.42 | 46.55 | 847,191 | -0.65(-1.38%) |
Jun 14, 2011 | 46.84 | 47.42 | 46.79 | 47.20 | 1,191,621 | +1.02(+2.22%) |
Jun 13, 2011 | 46.63 | 47.40 | 45.88 | 46.18 | 1,310,395 | -0.50(-1.07%) |
Jun 10, 2011 | 48.76 | 48.96 | 46.62 | 46.68 | 1,729,802 | -2.26(-4.63%) |
Jun 09, 2011 | 48.59 | 49.22 | 48.55 | 48.94 | 699,646 | +0.54(+1.12%) |
Jun 08, 2011 | 49.15 | 49.20 | 48.21 | 48.40 | 765,871 | -1.02(-2.06%) |
Jun 07, 2011 | 50.06 | 50.06 | 49.34 | 49.41 | 1,139,411 | -0.35(-0.70%) |
Jun 06, 2011 | 50.29 | 50.87 | 49.73 | 49.76 | 891,902 | -0.66(-1.31%) |
Jun 03, 2011 | 50.67 | 51.11 | 50.15 | 50.42 | 964,609 | +0.73(+1.47%) |
May 24, 2011 | 49.56 | 49.95 | 49.32 | 49.69 | 860,052 | +0.20(+0.40%) |
May 23, 2011 | 49.79 | 49.91 | 48.92 | 49.49 | 823,617 | -1.13(-2.24%) |
May 20, 2011 | 50.34 | 51.33 | 49.92 | 50.63 | 1,126,056 | +0.12(+0.23%) |
May 19, 2011 | 50.26 | 51.07 | 50.03 | 50.51 | 995,390 | +0.62(+1.25%) |
May 18, 2011 | 48.45 | 50.05 | 48.28 | 49.89 | 543,380 | +1.35(+2.79%) |
May 17, 2011 | 48.17 | 49.14 | 47.86 | 48.53 | 1,104,848 | +0.05(+0.11%) |
May 16, 2011 | 48.32 | 49.27 | 48.18 | 48.48 | 881,166 | -0.24(-0.49%) |
May 13, 2011 | 49.74 | 50.02 | 48.21 | 48.72 | 787,921 | -0.92(-1.85%) |
May 12, 2011 | 49.39 | 49.97 | 48.90 | 49.64 | 380,362 | +0.11(+0.22%) |
May 11, 2011 | 50.80 | 51.09 | 49.38 | 49.53 | 665,186 | -1.52(-2.99%) |
May 10, 2011 | 50.68 | 51.20 | 50.64 | 51.05 | 432,044 | +0.58(+1.15%) |
May 09, 2011 | 50.47 | 50.79 | 50.05 | 50.48 | 570,280 | +0.17(+0.34%) |
May 06, 2011 | 50.57 | 50.97 | 49.99 | 50.31 | 894,896 | +0.46(+0.93%) |
May 05, 2011 | 49.70 | 50.55 | 49.25 | 49.84 | 1,268,861 | -0.29(-0.57%) |
May 04, 2011 | 50.76 | 51.07 | 49.63 | 50.13 | 2,969,757 | -0.74(-1.45%) |
May 03, 2011 | 51.41 | 51.41 | 50.31 | 50.87 | 974,630 | -0.74(-1.43%) |