Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 56.10 | 56.33 | 55.91 | 56.05 | 2,884,259 | -0.02(-0.04%) |
Mar 29, 2012 | 55.52 | 56.15 | 55.37 | 56.07 | 1,660,783 | -0.29(-0.51%) |
Mar 28, 2012 | 57.13 | 57.14 | 56.08 | 56.36 | 2,128,663 | -0.30(-0.52%) |
Mar 27, 2012 | 57.17 | 57.20 | 56.64 | 56.66 | 1,061,875 | -0.53(-0.93%) |
Mar 26, 2012 | 56.80 | 57.20 | 56.76 | 57.19 | 2,926,954 | +0.69(+1.22%) |
Mar 23, 2012 | 56.37 | 56.63 | 56.02 | 56.50 | 1,522,068 | -0.14(-0.24%) |
Mar 22, 2012 | 56.40 | 57.03 | 56.36 | 56.63 | 2,206,294 | -0.55(-0.97%) |
Mar 21, 2012 | 57.24 | 57.45 | 57.03 | 57.19 | 2,148,889 | -0.33(-0.57%) |
Mar 20, 2012 | 57.24 | 57.67 | 57.13 | 57.52 | 2,419,766 | -0.53(-0.91%) |
Mar 19, 2012 | 57.73 | 58.22 | 57.45 | 58.05 | 1,425,250 | +0.25(+0.43%) |
Mar 16, 2012 | 57.59 | 57.88 | 57.49 | 57.80 | 1,746,635 | +0.43(+0.76%) |
Mar 15, 2012 | 56.64 | 57.44 | 56.59 | 57.36 | 2,597,720 | +0.83(+1.46%) |
Mar 14, 2012 | 56.57 | 56.83 | 56.29 | 56.54 | 3,623,316 | -0.27(-0.48%) |
Mar 13, 2012 | 55.90 | 56.81 | 55.89 | 56.81 | 3,583,458 | +1.11(+1.99%) |
Mar 12, 2012 | 55.10 | 55.79 | 55.02 | 55.70 | 895,888 | +0.32(+0.58%) |
Mar 09, 2012 | 55.14 | 55.49 | 55.02 | 55.38 | 1,253,340 | +0.15(+0.28%) |
Mar 08, 2012 | 54.47 | 55.42 | 54.37 | 55.23 | 1,789,936 | +1.70(+3.18%) |
Mar 07, 2012 | 53.38 | 53.72 | 53.25 | 53.53 | 1,331,794 | +0.24(+0.45%) |
Mar 06, 2012 | 53.90 | 54.01 | 53.03 | 53.29 | 3,024,658 | -1.38(-2.53%) |
Mar 05, 2012 | 54.84 | 54.87 | 54.29 | 54.67 | 1,631,652 | +0.35(+0.65%) |
Mar 02, 2012 | 54.43 | 54.47 | 54.07 | 54.31 | 1,253,735 | -0.49(-0.89%) |
Mar 01, 2012 | 54.45 | 54.86 | 54.28 | 54.80 | 2,071,953 | +0.53(+0.98%) |
Feb 29, 2012 | 54.56 | 54.99 | 54.06 | 54.27 | 1,501,670 | -0.43(-0.79%) |
Feb 28, 2012 | 54.13 | 54.76 | 54.00 | 54.71 | 1,180,747 | +0.92(+1.70%) |
Feb 27, 2012 | 53.07 | 54.04 | 53.01 | 53.79 | 1,139,009 | -0.61(-1.12%) |
Feb 24, 2012 | 54.39 | 54.45 | 54.16 | 54.40 | 2,671,262 | +0.91(+1.70%) |
Feb 23, 2012 | 52.98 | 53.53 | 52.40 | 53.50 | 1,964,978 | +0.79(+1.51%) |
Feb 22, 2012 | 52.48 | 52.93 | 52.32 | 52.70 | 2,399,459 | +0.22(+0.43%) |
Feb 21, 2012 | 52.65 | 52.97 | 52.26 | 52.48 | 1,665,619 | +0.75(+1.44%) |
Feb 17, 2012 | 52.13 | 52.16 | 51.58 | 51.73 | 767,864 | -0.15(-0.29%) |
Feb 16, 2012 | 51.04 | 51.88 | 50.89 | 51.88 | 1,115,336 | +1.14(+2.25%) |
Feb 15, 2012 | 51.26 | 51.29 | 50.65 | 50.74 | 1,104,036 | -0.35(-0.68%) |
Feb 14, 2012 | 51.11 | 51.25 | 50.83 | 51.09 | 1,602,424 | +0.25(+0.49%) |
Feb 13, 2012 | 50.78 | 50.89 | 50.64 | 50.84 | 1,551,962 | +0.35(+0.68%) |
Feb 10, 2012 | 50.40 | 50.74 | 50.26 | 50.49 | 1,604,989 | -0.76(-1.49%) |
Feb 09, 2012 | 50.89 | 51.58 | 50.77 | 51.26 | 3,661,341 | +0.26(+0.50%) |
Feb 08, 2012 | 50.64 | 51.06 | 50.56 | 51.00 | 1,126,575 | -0.06(-0.11%) |
Feb 07, 2012 | 50.97 | 51.16 | 50.48 | 51.06 | 1,208,728 | +0.49(+0.97%) |
Feb 06, 2012 | 50.51 | 50.69 | 50.32 | 50.57 | 837,401 | -0.14(-0.28%) |
Feb 03, 2012 | 50.59 | 50.81 | 50.31 | 50.71 | 2,257,030 | +1.00(+2.02%) |
Feb 02, 2012 | 49.82 | 50.20 | 49.60 | 49.71 | 1,611,033 | +0.38(+0.76%) |
Feb 01, 2012 | 49.28 | 49.75 | 49.23 | 49.33 | 1,943,016 | +0.78(+1.60%) |
Jan 31, 2012 | 48.45 | 48.80 | 48.37 | 48.55 | 1,304,926 | +0.10(+0.22%) |
Jan 30, 2012 | 48.06 | 48.52 | 47.92 | 48.45 | 1,563,155 | +0.00(+0.00%) |
Jan 27, 2012 | 48.02 | 48.63 | 48.00 | 48.45 | 2,830,845 | +0.85(+1.79%) |
Jan 26, 2012 | 47.96 | 48.11 | 47.56 | 47.60 | 2,718,209 | +0.65(+1.39%) |
Jan 25, 2012 | 46.37 | 47.07 | 46.03 | 46.95 | 2,945,699 | +0.34(+0.72%) |
Jan 24, 2012 | 46.22 | 46.82 | 46.19 | 46.61 | 2,454,926 | +0.24(+0.52%) |
Jan 23, 2012 | 46.18 | 46.55 | 46.05 | 46.37 | 2,241,031 | +0.60(+1.32%) |
Jan 20, 2012 | 45.68 | 45.85 | 45.61 | 45.76 | 1,668,352 | -0.03(-0.07%) |
Jan 19, 2012 | 45.44 | 45.88 | 45.32 | 45.80 | 2,288,804 | -0.04(-0.09%) |
Jan 18, 2012 | 44.69 | 45.92 | 45.40 | 45.84 | 2,935,414 | +1.15(+2.57%) |
Jan 17, 2012 | 44.74 | 44.94 | 44.54 | 44.69 | 3,869,712 | +0.89(+2.03%) |
Jan 13, 2012 | 43.86 | 43.99 | 43.36 | 43.80 | 6,847,553 | +1.05(+2.46%) |
Jan 12, 2012 | 42.72 | 42.95 | 42.50 | 42.75 | 2,965,299 | -0.12(-0.28%) |
Jan 11, 2012 | 42.49 | 42.96 | 42.37 | 42.87 | 5,205,027 | -0.38(-0.87%) |
Jan 10, 2012 | 42.88 | 43.33 | 42.86 | 43.24 | 3,212,276 | -0.71(-1.61%) |
Jan 09, 2012 | 43.81 | 43.99 | 43.56 | 43.95 | 2,425,919 | +0.60(+1.39%) |
Jan 06, 2012 | 43.16 | 43.39 | 42.79 | 43.35 | 1,939,674 | -0.06(-0.15%) |
Jan 05, 2012 | 43.28 | 43.46 | 43.08 | 43.41 | 3,078,124 | -0.06(-0.13%) |
Jan 04, 2012 | 43.89 | 43.93 | 43.26 | 43.47 | 2,457,686 | +0.96(+2.27%) |
Dec 30, 2011 | 42.46 | 42.63 | 42.46 | 42.51 | 811,915 | +0.05(+0.11%) |
Dec 29, 2011 | 42.06 | 42.47 | 41.82 | 42.46 | 780,702 | +0.55(+1.30%) |
Dec 28, 2011 | 42.39 | 42.41 | 41.71 | 41.91 | 2,001,397 | -0.87(-2.03%) |
Dec 27, 2011 | 43.02 | 43.04 | 42.73 | 42.78 | 737,942 | +0.03(+0.08%) |
Dec 23, 2011 | 42.18 | 42.78 | 42.11 | 42.75 | 1,400,177 | +0.81(+1.93%) |
Dec 21, 2011 | 42.31 | 42.83 | 41.26 | 41.94 | 7,902,781 | -2.80(-6.26%) |
Dec 20, 2011 | 44.68 | 44.90 | 44.42 | 44.74 | 2,894,548 | +1.14(+2.61%) |
Dec 19, 2011 | 44.20 | 44.26 | 43.54 | 43.60 | 944,094 | -0.24(-0.55%) |
Dec 16, 2011 | 44.29 | 44.56 | 43.71 | 43.84 | 1,918,145 | -1.20(-2.67%) |
Dec 15, 2011 | 45.83 | 45.85 | 44.96 | 45.04 | 1,365,401 | +0.08(+0.18%) |
Dec 14, 2011 | 45.32 | 45.40 | 44.55 | 44.96 | 1,888,208 | -0.01(-0.02%) |
Dec 13, 2011 | 46.33 | 46.57 | 44.79 | 44.97 | 1,455,507 | -1.02(-2.22%) |
Dec 12, 2011 | 46.39 | 46.39 | 45.76 | 45.99 | 979,430 | -1.20(-2.53%) |
Dec 09, 2011 | 46.59 | 47.32 | 46.54 | 47.19 | 1,432,527 | +0.93(+2.01%) |
Dec 08, 2011 | 46.61 | 46.95 | 46.21 | 46.25 | 1,962,851 | -0.85(-1.81%) |
Dec 07, 2011 | 46.79 | 47.32 | 46.46 | 47.11 | 1,854,428 | -0.12(-0.25%) |
Dec 06, 2011 | 47.02 | 47.51 | 46.98 | 47.23 | 1,080,645 | +0.36(+0.77%) |
Dec 05, 2011 | 47.43 | 47.68 | 46.72 | 46.86 | 4,065,617 | -0.93(-1.95%) |
Dec 02, 2011 | 48.47 | 48.53 | 47.80 | 47.80 | 748,089 | -0.38(-0.78%) |
Dec 01, 2011 | 48.29 | 48.63 | 47.93 | 48.17 | 1,239,608 | +0.04(+0.08%) |
Nov 30, 2011 | 47.63 | 48.14 | 47.43 | 48.13 | 1,346,558 | +2.58(+5.66%) |
Nov 29, 2011 | 45.80 | 46.12 | 45.52 | 45.56 | 1,783,059 | -0.18(-0.39%) |
Nov 28, 2011 | 45.72 | 45.93 | 45.44 | 45.73 | 780,191 | +1.47(+3.32%) |
Nov 25, 2011 | 44.26 | 44.77 | 44.24 | 44.26 | 1,417,721 | -0.55(-1.22%) |
Nov 23, 2011 | 45.90 | 45.95 | 44.70 | 44.81 | 3,214,379 | -1.28(-2.77%) |
Nov 22, 2011 | 46.17 | 46.43 | 45.81 | 46.09 | 1,340,693 | -0.32(-0.69%) |
Nov 21, 2011 | 46.60 | 46.70 | 46.12 | 46.41 | 1,850,802 | -0.60(-1.28%) |
Nov 18, 2011 | 47.58 | 47.60 | 46.86 | 47.01 | 1,124,715 | -0.25(-0.53%) |
Nov 17, 2011 | 47.85 | 48.08 | 46.92 | 47.26 | 1,583,013 | +0.01(+0.02%) |
Nov 16, 2011 | 47.70 | 48.26 | 47.23 | 47.25 | 1,517,153 | -1.16(-2.39%) |
Nov 15, 2011 | 48.00 | 48.73 | 47.77 | 48.41 | 1,299,653 | +0.47(+0.97%) |
Nov 14, 2011 | 48.18 | 48.37 | 47.75 | 47.94 | 1,174,775 | -0.77(-1.58%) |
Nov 11, 2011 | 48.81 | 49.30 | 48.53 | 48.71 | 1,553,434 | +0.79(+1.66%) |
Nov 10, 2011 | 47.85 | 48.06 | 47.03 | 47.92 | 2,208,591 | +0.97(+2.07%) |
Nov 09, 2011 | 47.83 | 48.00 | 46.67 | 46.95 | 3,111,861 | -2.86(-5.74%) |
Nov 08, 2011 | 49.55 | 49.88 | 48.94 | 49.80 | 2,372,817 | +0.73(+1.49%) |
Nov 07, 2011 | 48.55 | 49.16 | 48.21 | 49.07 | 4,791,654 | +0.05(+0.10%) |
Nov 04, 2011 | 48.86 | 49.26 | 48.57 | 49.02 | 3,715,524 | -0.73(-1.47%) |
Nov 03, 2011 | 48.85 | 49.89 | 48.08 | 49.75 | 2,735,573 | +1.39(+2.87%) |
Nov 02, 2011 | 47.93 | 48.68 | 47.71 | 48.37 | 1,901,225 | +1.04(+2.19%) |
Nov 01, 2011 | 46.79 | 47.88 | 46.59 | 47.33 | 3,520,231 | -1.12(-2.32%) |
Oct 31, 2011 | 49.14 | 49.43 | 48.45 | 48.45 | 3,134,715 | -1.75(-3.49%) |
Oct 28, 2011 | 49.86 | 50.34 | 49.73 | 50.20 | 1,794,037 | -0.14(-0.29%) |
Oct 27, 2011 | 49.68 | 50.92 | 49.24 | 50.35 | 2,882,426 | +1.69(+3.46%) |
Oct 26, 2011 | 48.97 | 49.13 | 47.68 | 48.66 | 2,645,040 | +1.04(+2.19%) |
Oct 25, 2011 | 47.90 | 48.08 | 47.08 | 47.62 | 1,464,351 | -0.28(-0.59%) |
Oct 24, 2011 | 46.94 | 47.90 | 46.93 | 47.90 | 1,146,079 | +0.65(+1.38%) |
Oct 21, 2011 | 46.86 | 47.25 | 46.71 | 47.25 | 855,314 | +1.18(+2.56%) |
Oct 20, 2011 | 46.01 | 46.21 | 45.38 | 46.07 | 1,146,758 | +0.35(+0.77%) |
Oct 19, 2011 | 46.05 | 46.49 | 45.64 | 45.72 | 1,653,194 | -1.12(-2.38%) |
Oct 18, 2011 | 45.91 | 47.16 | 45.52 | 46.83 | 1,875,949 | +1.30(+2.86%) |
Oct 17, 2011 | 45.87 | 45.90 | 45.48 | 45.53 | 1,847,564 | -0.75(-1.61%) |
Oct 14, 2011 | 46.09 | 46.55 | 45.84 | 46.28 | 1,803,371 | +1.20(+2.65%) |
Oct 13, 2011 | 44.55 | 45.11 | 44.18 | 45.08 | 1,390,454 | +0.38(+0.84%) |
Oct 12, 2011 | 44.45 | 45.16 | 44.10 | 44.71 | 1,645,499 | +0.47(+1.07%) |
Oct 11, 2011 | 43.74 | 44.26 | 43.61 | 44.23 | 1,362,283 | +0.27(+0.62%) |
Oct 10, 2011 | 43.12 | 44.08 | 43.08 | 43.96 | 1,510,184 | +1.81(+4.28%) |
Oct 07, 2011 | 42.63 | 42.99 | 42.07 | 42.15 | 1,685,740 | -0.06(-0.15%) |
Oct 06, 2011 | 41.88 | 42.25 | 41.70 | 42.22 | 1,708,640 | +1.04(+2.53%) |
Oct 05, 2011 | 40.39 | 41.21 | 40.07 | 41.17 | 3,441,642 | +1.04(+2.60%) |
Oct 04, 2011 | 38.93 | 40.15 | 38.42 | 40.13 | 2,891,456 | +1.28(+3.31%) |
Oct 03, 2011 | 40.02 | 40.58 | 38.85 | 38.85 | 2,287,980 | -1.79(-4.41%) |
Sep 30, 2011 | 40.81 | 41.44 | 40.60 | 40.64 | 3,165,962 | -1.24(-2.95%) |
Sep 29, 2011 | 42.39 | 42.57 | 41.14 | 41.87 | 2,350,324 | +0.67(+1.62%) |
Sep 28, 2011 | 42.37 | 42.69 | 41.11 | 41.21 | 2,836,710 | -0.01(-0.02%) |
Sep 27, 2011 | 41.07 | 41.49 | 40.85 | 41.21 | 3,634,223 | +1.16(+2.89%) |
Sep 26, 2011 | 39.51 | 40.08 | 38.78 | 40.06 | 1,954,387 | +0.90(+2.30%) |
Sep 23, 2011 | 38.07 | 39.25 | 38.04 | 39.16 | 3,197,865 | +0.06(+0.14%) |
Sep 22, 2011 | 39.01 | 39.47 | 38.67 | 39.10 | 2,896,034 | -1.20(-2.97%) |
Sep 21, 2011 | 41.30 | 41.94 | 40.28 | 40.30 | 3,294,687 | -0.31(-0.77%) |
Sep 20, 2011 | 40.84 | 41.30 | 40.39 | 40.61 | 2,786,682 | +0.10(+0.26%) |
Sep 19, 2011 | 39.59 | 40.70 | 39.17 | 40.51 | 3,429,653 | -0.95(-2.28%) |
Sep 16, 2011 | 41.41 | 41.80 | 40.94 | 41.45 | 3,098,528 | -0.04(-0.10%) |
Sep 15, 2011 | 41.28 | 41.60 | 40.75 | 41.49 | 3,042,675 | +1.12(+2.78%) |
Sep 14, 2011 | 39.46 | 40.68 | 38.84 | 40.37 | 5,801,513 | +0.69(+1.74%) |
Sep 13, 2011 | 38.92 | 39.73 | 38.81 | 39.68 | 3,314,219 | +0.22(+0.57%) |
Sep 12, 2011 | 38.47 | 39.47 | 38.44 | 39.46 | 3,581,259 | -0.06(-0.16%) |
Sep 09, 2011 | 40.29 | 40.51 | 39.42 | 39.52 | 3,224,939 | -1.65(-4.00%) |
Sep 08, 2011 | 41.57 | 42.15 | 41.04 | 41.17 | 2,693,676 | -1.31(-3.08%) |
Sep 07, 2011 | 41.63 | 42.47 | 41.53 | 42.47 | 1,518,172 | +1.61(+3.95%) |
Sep 06, 2011 | 40.07 | 40.93 | 40.04 | 40.86 | 1,971,325 | -0.88(-2.10%) |
Sep 02, 2011 | 42.18 | 42.39 | 41.61 | 41.74 | 1,644,484 | -1.42(-3.29%) |
Sep 01, 2011 | 43.16 | 43.73 | 42.81 | 43.16 | 3,739,951 | -0.60(-1.38%) |
Aug 31, 2011 | 43.87 | 44.58 | 43.53 | 43.76 | 2,386,868 | +0.50(+1.15%) |
Aug 30, 2011 | 42.75 | 43.49 | 42.47 | 43.26 | 1,813,121 | -0.39(-0.90%) |
Aug 29, 2011 | 43.08 | 43.66 | 43.04 | 43.65 | 1,533,444 | +1.00(+2.35%) |
Aug 26, 2011 | 41.64 | 42.75 | 41.21 | 42.65 | 3,530,166 | +1.53(+3.73%) |
Aug 25, 2011 | 42.13 | 42.31 | 40.88 | 41.12 | 2,150,162 | -1.19(-2.81%) |
Aug 24, 2011 | 42.18 | 42.59 | 41.61 | 42.31 | 2,521,796 | +0.83(+2.01%) |
Aug 23, 2011 | 40.76 | 41.47 | 40.48 | 41.47 | 2,198,869 | +1.75(+4.41%) |
Aug 22, 2011 | 40.76 | 40.76 | 39.48 | 39.72 | 2,120,528 | +0.61(+1.56%) |
Aug 19, 2011 | 38.85 | 40.09 | 38.76 | 39.11 | 3,008,507 | -0.14(-0.37%) |
Aug 18, 2011 | 40.07 | 40.07 | 38.78 | 39.25 | 3,689,197 | -2.77(-6.59%) |
Aug 17, 2011 | 42.42 | 43.01 | 41.61 | 42.02 | 1,501,142 | -0.65(-1.52%) |
Aug 16, 2011 | 42.54 | 43.36 | 42.27 | 42.67 | 1,701,361 | -0.48(-1.12%) |
Aug 15, 2011 | 43.13 | 43.45 | 42.67 | 43.16 | 1,635,478 | +0.72(+1.70%) |
Aug 12, 2011 | 42.39 | 42.75 | 41.40 | 42.43 | 2,999,486 | +0.72(+1.73%) |
Aug 11, 2011 | 40.52 | 42.24 | 40.27 | 41.71 | 2,864,117 | +1.57(+3.90%) |
Aug 10, 2011 | 42.13 | 42.17 | 39.96 | 40.15 | 4,468,648 | -3.36(-7.73%) |
Aug 09, 2011 | 42.69 | 43.56 | 41.16 | 43.51 | 2,692,097 | +2.35(+5.71%) |
Aug 08, 2011 | 42.69 | 43.26 | 41.12 | 41.16 | 3,095,872 | -4.08(-9.02%) |
Aug 05, 2011 | 45.52 | 45.92 | 43.73 | 45.24 | 4,930,257 | +0.39(+0.88%) |
Aug 04, 2011 | 46.43 | 46.62 | 44.73 | 44.84 | 3,677,511 | -3.16(-6.59%) |
Aug 03, 2011 | 48.07 | 48.17 | 46.78 | 48.00 | 2,031,758 | +0.42(+0.88%) |
Aug 02, 2011 | 48.21 | 48.77 | 47.54 | 47.59 | 2,179,003 | -1.71(-3.47%) |
Aug 01, 2011 | 50.10 | 50.75 | 48.60 | 49.30 | 2,047,093 | -0.80(-1.60%) |
Jul 29, 2011 | 49.33 | 50.64 | 49.14 | 50.10 | 1,550,055 | -0.07(-0.14%) |
Jul 28, 2011 | 50.19 | 50.69 | 49.94 | 50.17 | 2,821,507 | -0.06(-0.11%) |
Jul 27, 2011 | 51.30 | 51.32 | 50.17 | 50.23 | 4,433,831 | -1.55(-2.99%) |
Jul 26, 2011 | 48.47 | 52.04 | 48.10 | 51.78 | 9,318,970 | +3.36(+6.93%) |
Jul 25, 2011 | 48.23 | 48.58 | 48.12 | 48.42 | 1,411,620 | -0.20(-0.41%) |
Jul 22, 2011 | 48.53 | 48.70 | 48.50 | 48.62 | 1,695,728 | +0.64(+1.34%) |
Jul 21, 2011 | 47.59 | 48.26 | 47.31 | 47.98 | 4,187,373 | +1.15(+2.45%) |
Jul 20, 2011 | 47.08 | 47.12 | 46.56 | 46.83 | 1,686,908 | -0.15(-0.32%) |
Jul 19, 2011 | 46.40 | 47.15 | 46.40 | 46.99 | 2,904,352 | +1.06(+2.31%) |
Jul 18, 2011 | 45.76 | 45.97 | 45.15 | 45.93 | 2,860,347 | -0.50(-1.07%) |
Jul 15, 2011 | 46.74 | 46.75 | 45.97 | 46.42 | 2,353,872 | +0.38(+0.82%) |
Jul 14, 2011 | 46.82 | 47.04 | 45.95 | 46.05 | 3,449,650 | -1.20(-2.53%) |
Jul 13, 2011 | 47.04 | 47.92 | 46.98 | 47.24 | 2,257,164 | +0.48(+1.03%) |
Jul 12, 2011 | 47.04 | 47.42 | 46.73 | 46.76 | 1,734,939 | -0.88(-1.84%) |
Jul 11, 2011 | 48.14 | 48.25 | 47.52 | 47.64 | 1,963,473 | -1.83(-3.70%) |
Jul 08, 2011 | 49.71 | 49.93 | 49.02 | 49.47 | 2,635,512 | -1.01(-2.00%) |
Jul 07, 2011 | 49.43 | 50.57 | 49.37 | 50.48 | 4,263,079 | +1.94(+4.00%) |
Jul 06, 2011 | 48.38 | 48.67 | 48.17 | 48.53 | 1,302,802 | -0.30(-0.61%) |
Jul 05, 2011 | 48.98 | 49.08 | 48.67 | 48.83 | 1,114,701 | +0.03(+0.07%) |
Jul 01, 2011 | 48.30 | 48.90 | 48.19 | 48.80 | 923,919 | +0.11(+0.23%) |
Jun 30, 2011 | 48.17 | 48.80 | 48.06 | 48.69 | 1,286,521 | +0.84(+1.76%) |
Jun 29, 2011 | 47.88 | 48.00 | 47.55 | 47.84 | 1,617,874 | +0.23(+0.49%) |
Jun 28, 2011 | 47.35 | 47.64 | 47.19 | 47.61 | 2,028,606 | +0.29(+0.61%) |
Jun 27, 2011 | 46.65 | 47.45 | 46.54 | 47.32 | 1,224,127 | +0.61(+1.31%) |
Jun 24, 2011 | 47.07 | 47.14 | 46.51 | 46.71 | 2,507,754 | -1.12(-2.33%) |
Jun 23, 2011 | 47.43 | 47.96 | 46.85 | 47.83 | 4,375,664 | -0.63(-1.29%) |
Jun 22, 2011 | 49.18 | 49.32 | 48.38 | 48.45 | 2,864,127 | -1.20(-2.41%) |
Jun 21, 2011 | 49.18 | 49.81 | 49.12 | 49.65 | 3,072,661 | +0.81(+1.66%) |
Jun 20, 2011 | 48.57 | 48.85 | 48.57 | 48.84 | 2,194,385 | +0.48(+1.00%) |
Jun 17, 2011 | 49.10 | 49.10 | 48.03 | 48.36 | 2,991,016 | +0.80(+1.69%) |
Jun 16, 2011 | 47.59 | 47.91 | 47.12 | 47.56 | 1,912,130 | -0.22(-0.47%) |
Jun 15, 2011 | 48.18 | 48.70 | 47.60 | 47.78 | 2,493,761 | -1.86(-3.75%) |
Jun 14, 2011 | 49.54 | 50.00 | 49.47 | 49.64 | 1,705,508 | +1.39(+2.88%) |
Jun 13, 2011 | 48.33 | 48.66 | 48.09 | 48.25 | 1,103,003 | +0.35(+0.72%) |
Jun 10, 2011 | 48.85 | 48.92 | 47.86 | 47.91 | 1,475,139 | -1.23(-2.50%) |
Jun 09, 2011 | 48.81 | 49.35 | 48.66 | 49.14 | 2,113,812 | +0.56(+1.16%) |
Jun 08, 2011 | 49.05 | 49.20 | 48.44 | 48.57 | 1,553,786 | -0.87(-1.75%) |
Jun 07, 2011 | 49.92 | 50.01 | 49.39 | 49.44 | 1,799,229 | +0.51(+1.03%) |
Jun 06, 2011 | 49.38 | 49.43 | 48.87 | 48.94 | 1,461,850 | -0.29(-0.59%) |
Jun 03, 2011 | 48.78 | 49.56 | 48.73 | 49.22 | 1,999,434 | +1.32(+2.77%) |
May 24, 2011 | 48.15 | 48.37 | 47.80 | 47.90 | 2,808,265 | +0.15(+0.32%) |
May 23, 2011 | 47.56 | 48.04 | 47.36 | 47.75 | 2,390,126 | -1.12(-2.28%) |
May 20, 2011 | 49.43 | 49.53 | 48.70 | 48.86 | 2,074,500 | -1.24(-2.48%) |
May 19, 2011 | 49.94 | 50.15 | 49.57 | 50.11 | 1,330,606 | +0.37(+0.75%) |
May 18, 2011 | 48.99 | 49.81 | 48.86 | 49.73 | 1,540,901 | +0.63(+1.29%) |
May 17, 2011 | 48.86 | 49.39 | 48.74 | 49.10 | 2,244,794 | -0.43(-0.86%) |
May 16, 2011 | 49.54 | 50.07 | 49.44 | 49.53 | 1,271,595 | -0.19(-0.38%) |
May 13, 2011 | 50.18 | 50.51 | 49.37 | 49.72 | 2,303,737 | -1.01(-2.00%) |
May 12, 2011 | 49.81 | 50.75 | 49.50 | 50.73 | 1,820,685 | +0.70(+1.41%) |
May 11, 2011 | 50.95 | 51.03 | 49.68 | 50.03 | 2,466,554 | -0.93(-1.82%) |
May 10, 2011 | 50.26 | 51.02 | 50.18 | 50.95 | 2,741,845 | +0.97(+1.95%) |
May 09, 2011 | 49.38 | 50.10 | 49.24 | 49.98 | 1,914,543 | +0.89(+1.81%) |
May 06, 2011 | 49.81 | 50.12 | 48.78 | 49.09 | 2,551,660 | -0.43(-0.86%) |
May 05, 2011 | 49.82 | 50.06 | 49.29 | 49.52 | 2,049,863 | -1.21(-2.39%) |
May 04, 2011 | 51.42 | 51.44 | 50.61 | 50.73 | 1,573,636 | -0.52(-1.02%) |
May 03, 2011 | 51.71 | 51.85 | 51.02 | 51.25 | 1,740,671 | -0.11(-0.22%) |
May 02, 2011 | 51.27 | 51.37 | 51.23 | 51.37 | 1,779,363 | +0.28(+0.54%) |
Apr 29, 2011 | 51.09 | 51.22 | 50.76 | 51.09 | 1,870,129 | +0.76(+1.51%) |
Apr 28, 2011 | 50.49 | 50.72 | 50.04 | 50.33 | 4,379,283 | -3.75(-6.94%) |
Apr 27, 2011 | 53.16 | 54.14 | 52.93 | 54.08 | 1,537,425 | +0.61(+1.14%) |
Apr 26, 2011 | 53.01 | 53.49 | 52.87 | 53.47 | 1,308,404 | +0.45(+0.85%) |
Apr 25, 2011 | 52.83 | 53.10 | 52.51 | 53.02 | 794,298 | +0.28(+0.53%) |
Apr 21, 2011 | 52.77 | 53.00 | 52.24 | 52.74 | 1,417,786 | +0.93(+1.79%) |
Apr 20, 2011 | 51.67 | 51.91 | 51.58 | 51.82 | 1,638,681 | +1.37(+2.72%) |
Apr 19, 2011 | 50.00 | 50.46 | 49.99 | 50.45 | 1,510,388 | +0.23(+0.46%) |
Apr 18, 2011 | 49.69 | 51.08 | 48.86 | 50.22 | 3,013,231 | -0.49(-0.97%) |
Apr 15, 2011 | 50.53 | 50.86 | 50.40 | 50.71 | 1,620,346 | +0.01(+0.02%) |
Apr 14, 2011 | 49.89 | 50.85 | 49.83 | 50.70 | 1,110,513 | +0.34(+0.68%) |
Apr 13, 2011 | 50.40 | 50.80 | 50.16 | 50.36 | 940,209 | +0.55(+1.10%) |
Apr 12, 2011 | 50.11 | 50.37 | 49.72 | 49.81 | 944,698 | -0.75(-1.49%) |
Apr 11, 2011 | 50.53 | 50.75 | 50.40 | 50.57 | 1,029,196 | +0.19(+0.38%) |
Apr 08, 2011 | 50.61 | 50.61 | 50.15 | 50.38 | 1,192,370 | +0.58(+1.16%) |
Apr 07, 2011 | 49.58 | 50.07 | 49.47 | 49.80 | 1,276,588 | +0.09(+0.19%) |
Apr 06, 2011 | 49.78 | 50.13 | 49.60 | 49.70 | 1,589,661 | -0.28(-0.55%) |
Apr 05, 2011 | 49.31 | 50.06 | 49.16 | 49.98 | 1,830,022 | +0.63(+1.28%) |
Apr 04, 2011 | 49.33 | 49.42 | 49.08 | 49.35 | 913,403 | +0.28(+0.56%) |