Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 51.12 | 51.12 | 49.84 | 50.26 | 1,878,055 | -0.89(-1.74%) |
Apr 27, 2012 | 50.81 | 51.41 | 50.57 | 51.14 | 1,655,119 | +0.44(+0.88%) |
Apr 26, 2012 | 50.74 | 51.19 | 50.26 | 50.70 | 2,161,098 | -0.08(-0.15%) |
Apr 25, 2012 | 50.60 | 50.98 | 50.27 | 50.78 | 1,910,692 | +0.76(+1.51%) |
Apr 24, 2012 | 50.03 | 50.14 | 49.62 | 50.02 | 1,141,008 | +0.10(+0.21%) |
Apr 23, 2012 | 49.91 | 50.02 | 49.25 | 49.92 | 1,651,471 | -0.94(-1.85%) |
Apr 20, 2012 | 50.78 | 51.48 | 50.71 | 50.86 | 1,427,810 | +0.44(+0.88%) |
Apr 19, 2012 | 51.36 | 51.64 | 50.20 | 50.41 | 1,738,775 | -0.84(-1.65%) |
Apr 18, 2012 | 51.52 | 52.18 | 51.22 | 51.26 | 1,968,057 | -0.75(-1.44%) |
Apr 17, 2012 | 51.14 | 52.40 | 51.14 | 52.01 | 1,510,990 | +1.29(+2.54%) |
Apr 16, 2012 | 50.95 | 51.34 | 50.16 | 50.72 | 1,701,586 | +0.16(+0.31%) |
Apr 13, 2012 | 51.61 | 51.61 | 50.47 | 50.56 | 1,447,625 | -1.16(-2.24%) |
Apr 12, 2012 | 50.46 | 52.01 | 50.39 | 51.72 | 1,584,412 | +1.39(+2.77%) |
Apr 11, 2012 | 50.68 | 50.87 | 49.95 | 50.33 | 1,315,796 | +0.45(+0.91%) |
Apr 10, 2012 | 50.90 | 51.13 | 49.60 | 49.87 | 2,159,944 | -1.33(-2.60%) |
Apr 09, 2012 | 51.50 | 51.52 | 50.80 | 51.21 | 1,790,627 | -0.94(-1.80%) |
Apr 05, 2012 | 52.15 | 52.80 | 51.89 | 52.15 | 1,400,452 | -0.60(-1.14%) |
Apr 04, 2012 | 52.51 | 53.02 | 52.12 | 52.75 | 2,001,929 | -0.35(-0.66%) |
Apr 03, 2012 | 53.02 | 53.52 | 52.67 | 53.09 | 1,927,837 | -0.14(-0.26%) |
Apr 02, 2012 | 52.20 | 53.65 | 51.81 | 53.23 | 2,447,451 | +0.98(+1.88%) |
Mar 30, 2012 | 52.63 | 52.95 | 51.74 | 52.25 | 1,180,046 | -0.02(-0.03%) |
Mar 29, 2012 | 51.89 | 52.41 | 51.39 | 52.27 | 1,406,303 | +0.01(+0.02%) |
Mar 28, 2012 | 53.56 | 53.69 | 51.68 | 52.26 | 2,431,320 | -1.67(-3.10%) |
Mar 27, 2012 | 54.39 | 54.59 | 53.81 | 53.93 | 2,161,498 | -0.47(-0.86%) |
Mar 26, 2012 | 53.46 | 54.54 | 53.46 | 54.40 | 2,756,970 | +1.52(+2.88%) |
Mar 23, 2012 | 52.00 | 53.16 | 51.51 | 52.88 | 2,762,174 | +1.04(+2.01%) |
Mar 22, 2012 | 51.88 | 52.20 | 51.21 | 51.83 | 2,131,799 | -0.68(-1.29%) |
Mar 21, 2012 | 52.79 | 52.88 | 52.09 | 52.51 | 2,155,734 | -0.03(-0.07%) |
Mar 20, 2012 | 53.13 | 53.13 | 52.06 | 52.55 | 2,779,475 | -1.20(-2.23%) |
Mar 19, 2012 | 54.36 | 54.36 | 53.37 | 53.75 | 1,416,436 | -0.80(-1.47%) |
Mar 16, 2012 | 54.67 | 55.11 | 54.36 | 54.55 | 2,150,763 | +0.29(+0.53%) |
Mar 15, 2012 | 54.35 | 54.48 | 53.87 | 54.26 | 1,659,032 | -0.01(-0.02%) |
Mar 14, 2012 | 54.26 | 54.56 | 53.96 | 54.27 | 1,602,333 | -0.12(-0.22%) |
Mar 13, 2012 | 53.01 | 54.44 | 52.62 | 54.39 | 2,181,396 | +1.81(+3.44%) |
Mar 12, 2012 | 53.12 | 53.41 | 52.49 | 52.58 | 1,566,185 | -0.55(-1.03%) |
Mar 09, 2012 | 52.75 | 53.42 | 52.47 | 53.13 | 1,436,240 | +0.84(+1.60%) |
Mar 08, 2012 | 51.70 | 52.67 | 51.58 | 52.29 | 2,137,160 | +1.04(+2.04%) |
Mar 07, 2012 | 50.77 | 51.43 | 50.67 | 51.25 | 1,970,981 | +0.47(+0.93%) |
Mar 06, 2012 | 51.34 | 51.46 | 50.38 | 50.78 | 3,607,777 | -2.47(-4.64%) |
Mar 05, 2012 | 53.63 | 53.88 | 52.92 | 53.25 | 1,231,572 | -0.44(-0.81%) |
Mar 02, 2012 | 53.53 | 53.84 | 53.01 | 53.69 | 1,821,451 | -0.13(-0.24%) |
Mar 01, 2012 | 53.04 | 53.87 | 52.88 | 53.82 | 2,687,709 | +1.32(+2.52%) |
Feb 29, 2012 | 53.81 | 54.09 | 52.37 | 52.49 | 2,347,244 | -1.32(-2.45%) |
Feb 28, 2012 | 54.12 | 54.25 | 53.50 | 53.81 | 1,459,354 | -0.43(-0.80%) |
Feb 27, 2012 | 54.20 | 54.90 | 53.66 | 54.25 | 2,440,913 | -0.78(-1.42%) |
Feb 24, 2012 | 55.60 | 55.60 | 54.87 | 55.03 | 3,397,126 | -0.51(-0.92%) |
Feb 23, 2012 | 53.42 | 56.13 | 52.94 | 55.54 | 6,069,875 | +3.15(+6.01%) |
Feb 22, 2012 | 53.32 | 53.50 | 52.17 | 52.39 | 2,255,792 | -1.12(-2.09%) |
Feb 21, 2012 | 53.22 | 53.99 | 53.22 | 53.51 | 2,104,456 | +0.56(+1.07%) |
Feb 17, 2012 | 52.49 | 53.15 | 52.37 | 52.94 | 1,699,681 | +0.61(+1.16%) |
Feb 16, 2012 | 51.76 | 52.60 | 51.46 | 52.34 | 1,410,002 | +0.89(+1.74%) |
Feb 15, 2012 | 53.14 | 53.14 | 51.21 | 51.44 | 2,382,864 | -1.34(-2.53%) |
Feb 14, 2012 | 52.40 | 52.79 | 52.06 | 52.78 | 1,708,892 | +0.56(+1.08%) |
Feb 13, 2012 | 52.32 | 52.39 | 51.31 | 52.22 | 1,198,179 | +0.51(+0.99%) |
Feb 10, 2012 | 51.70 | 51.89 | 50.89 | 51.70 | 1,247,663 | -0.56(-1.08%) |
Feb 09, 2012 | 51.49 | 52.46 | 51.43 | 52.27 | 1,325,225 | +0.95(+1.84%) |
Feb 08, 2012 | 50.96 | 51.43 | 50.84 | 51.32 | 1,388,776 | +0.49(+0.97%) |
Feb 07, 2012 | 51.22 | 51.36 | 50.81 | 50.83 | 1,325,562 | -0.73(-1.41%) |
Feb 06, 2012 | 51.75 | 51.89 | 51.18 | 51.56 | 1,299,918 | -0.40(-0.77%) |
Feb 03, 2012 | 51.29 | 52.62 | 51.28 | 51.95 | 2,247,886 | +1.64(+3.26%) |
Feb 02, 2012 | 50.38 | 50.60 | 50.14 | 50.31 | 1,639,107 | +0.03(+0.05%) |
Feb 01, 2012 | 49.44 | 50.71 | 49.44 | 50.29 | 1,851,642 | +1.48(+3.02%) |
Jan 31, 2012 | 49.04 | 49.43 | 48.05 | 48.81 | 1,630,366 | +0.04(+0.09%) |
Jan 30, 2012 | 48.89 | 48.93 | 47.85 | 48.77 | 2,038,107 | -0.90(-1.82%) |
Jan 27, 2012 | 48.98 | 50.13 | 48.91 | 49.67 | 1,668,457 | +0.23(+0.46%) |
Jan 26, 2012 | 49.41 | 50.80 | 49.25 | 49.45 | 2,409,157 | +0.21(+0.42%) |
Jan 25, 2012 | 47.74 | 49.42 | 47.57 | 49.24 | 2,045,284 | +1.39(+2.90%) |
Jan 24, 2012 | 47.91 | 47.94 | 47.35 | 47.85 | 1,902,809 | -0.44(-0.92%) |
Jan 23, 2012 | 48.55 | 48.85 | 47.94 | 48.29 | 1,803,114 | -0.20(-0.41%) |
Jan 20, 2012 | 49.00 | 49.09 | 48.41 | 48.49 | 1,477,486 | -0.66(-1.34%) |
Jan 19, 2012 | 48.19 | 49.55 | 48.17 | 49.15 | 2,209,083 | +1.08(+2.24%) |
Jan 18, 2012 | 47.34 | 48.58 | 46.82 | 48.08 | 2,880,767 | +0.64(+1.35%) |
Jan 17, 2012 | 47.12 | 47.63 | 46.58 | 47.43 | 2,324,721 | +0.96(+2.07%) |
Jan 13, 2012 | 46.51 | 46.69 | 45.69 | 46.47 | 1,787,089 | -0.56(-1.20%) |
Jan 12, 2012 | 45.92 | 47.17 | 45.66 | 47.03 | 2,503,442 | +1.29(+2.83%) |
Jan 11, 2012 | 45.91 | 46.24 | 45.71 | 45.74 | 1,899,986 | -0.27(-0.58%) |
Jan 10, 2012 | 45.52 | 46.39 | 45.46 | 46.01 | 2,540,778 | +1.28(+2.87%) |
Jan 09, 2012 | 45.05 | 45.46 | 44.54 | 44.73 | 2,136,744 | -0.16(-0.37%) |
Jan 06, 2012 | 45.14 | 45.53 | 44.83 | 44.89 | 1,279,970 | -0.21(-0.46%) |
Jan 05, 2012 | 44.78 | 45.51 | 44.48 | 45.10 | 1,750,470 | -0.11(-0.25%) |
Jan 04, 2012 | 44.78 | 45.37 | 44.28 | 45.21 | 1,651,785 | +1.60(+3.66%) |
Dec 30, 2011 | 43.62 | 44.00 | 43.48 | 43.61 | 1,071,189 | -0.06(-0.14%) |
Dec 29, 2011 | 43.42 | 43.96 | 43.31 | 43.67 | 1,368,449 | +0.56(+1.29%) |
Dec 28, 2011 | 44.28 | 44.38 | 43.05 | 43.12 | 1,518,713 | -1.02(-2.32%) |
Dec 27, 2011 | 43.73 | 44.40 | 43.60 | 44.14 | 1,309,408 | +0.10(+0.24%) |
Dec 23, 2011 | 43.76 | 44.12 | 43.10 | 44.04 | 1,344,385 | +1.34(+3.13%) |
Dec 21, 2011 | 42.40 | 42.88 | 41.82 | 42.70 | 1,793,963 | +0.08(+0.18%) |
Dec 20, 2011 | 41.67 | 43.21 | 41.66 | 42.62 | 2,607,085 | +1.78(+4.36%) |
Dec 19, 2011 | 41.93 | 42.34 | 40.65 | 40.85 | 2,437,455 | -0.89(-2.14%) |
Dec 16, 2011 | 42.43 | 42.93 | 41.64 | 41.74 | 3,410,721 | -0.16(-0.37%) |
Dec 15, 2011 | 42.78 | 43.11 | 41.77 | 41.90 | 3,177,185 | -0.03(-0.08%) |
Dec 14, 2011 | 43.00 | 43.13 | 41.75 | 41.93 | 2,796,784 | -1.47(-3.38%) |
Dec 13, 2011 | 44.61 | 45.02 | 43.05 | 43.40 | 2,952,091 | -0.88(-1.98%) |
Dec 12, 2011 | 44.64 | 44.77 | 43.74 | 44.27 | 3,428,924 | -1.28(-2.80%) |
Dec 09, 2011 | 44.83 | 45.84 | 44.83 | 45.55 | 2,058,131 | +0.66(+1.47%) |
Dec 08, 2011 | 46.21 | 46.41 | 44.70 | 44.89 | 2,984,294 | -1.90(-4.06%) |
Dec 07, 2011 | 47.11 | 47.11 | 46.17 | 46.79 | 1,975,673 | -0.63(-1.34%) |
Dec 06, 2011 | 48.73 | 48.74 | 46.88 | 47.42 | 2,893,115 | -0.42(-0.87%) |
Dec 05, 2011 | 47.77 | 48.67 | 47.28 | 47.84 | 2,838,556 | +1.11(+2.38%) |
Dec 02, 2011 | 47.88 | 48.13 | 46.65 | 46.73 | 2,162,642 | -0.49(-1.05%) |
Dec 01, 2011 | 47.39 | 47.74 | 46.79 | 47.22 | 1,401,874 | -0.36(-0.75%) |
Nov 30, 2011 | 46.92 | 47.61 | 46.80 | 47.58 | 2,851,426 | +2.50(+5.53%) |
Nov 29, 2011 | 45.34 | 45.45 | 44.80 | 45.09 | 2,008,208 | -0.24(-0.53%) |
Nov 28, 2011 | 45.11 | 46.06 | 44.76 | 45.33 | 2,900,165 | +2.46(+5.74%) |
Nov 25, 2011 | 43.39 | 43.90 | 42.86 | 42.87 | 1,082,090 | -0.71(-1.63%) |
Nov 23, 2011 | 44.67 | 44.76 | 43.44 | 43.58 | 1,780,130 | -1.86(-4.10%) |
Nov 22, 2011 | 45.09 | 45.91 | 44.64 | 45.44 | 2,492,842 | +0.23(+0.52%) |
Nov 21, 2011 | 45.02 | 45.58 | 43.96 | 45.21 | 3,194,720 | -0.27(-0.59%) |
Nov 18, 2011 | 46.25 | 46.42 | 45.09 | 45.47 | 2,100,411 | -0.39(-0.85%) |
Nov 17, 2011 | 47.26 | 47.54 | 45.51 | 45.86 | 2,143,054 | -1.67(-3.52%) |
Nov 16, 2011 | 46.89 | 48.57 | 46.76 | 47.54 | 3,087,402 | -0.14(-0.29%) |
Nov 15, 2011 | 46.54 | 48.13 | 46.18 | 47.67 | 2,510,714 | +0.34(+0.71%) |
Nov 14, 2011 | 48.16 | 48.50 | 46.75 | 47.34 | 2,818,223 | -1.24(-2.55%) |
Nov 11, 2011 | 47.58 | 48.86 | 47.32 | 48.57 | 2,121,515 | +1.87(+4.00%) |
Nov 10, 2011 | 46.87 | 47.37 | 45.99 | 46.70 | 3,236,586 | +0.69(+1.51%) |
Nov 09, 2011 | 46.86 | 47.46 | 45.73 | 46.01 | 3,085,123 | -2.52(-5.19%) |
Nov 08, 2011 | 47.75 | 48.68 | 47.12 | 48.53 | 2,636,358 | +0.87(+1.83%) |
Nov 07, 2011 | 47.80 | 48.25 | 46.52 | 47.66 | 2,897,835 | +0.16(+0.33%) |
Nov 04, 2011 | 47.86 | 49.22 | 46.64 | 47.50 | 6,862,149 | -3.24(-6.38%) |
Nov 03, 2011 | 49.64 | 50.91 | 48.94 | 50.74 | 3,262,451 | +2.61(+5.43%) |
Nov 02, 2011 | 47.88 | 48.64 | 47.02 | 48.12 | 2,810,634 | +1.19(+2.55%) |
Nov 01, 2011 | 47.02 | 48.03 | 45.97 | 46.93 | 3,679,364 | -2.29(-4.66%) |
Oct 31, 2011 | 50.53 | 50.68 | 49.20 | 49.22 | 2,323,581 | -2.41(-4.66%) |
Oct 28, 2011 | 51.57 | 52.06 | 50.98 | 51.63 | 1,937,325 | -0.34(-0.65%) |
Oct 27, 2011 | 51.24 | 52.61 | 50.46 | 51.97 | 3,610,342 | +2.93(+5.97%) |
Oct 26, 2011 | 49.08 | 49.51 | 47.49 | 49.04 | 2,141,693 | +0.74(+1.52%) |
Oct 25, 2011 | 48.46 | 49.35 | 47.32 | 48.31 | 2,698,908 | -0.81(-1.64%) |
Oct 24, 2011 | 47.30 | 49.15 | 47.26 | 49.11 | 2,757,842 | +1.90(+4.04%) |
Oct 21, 2011 | 46.43 | 47.21 | 45.92 | 47.21 | 2,054,356 | +1.53(+3.36%) |
Oct 20, 2011 | 45.38 | 45.91 | 44.22 | 45.67 | 2,214,352 | +0.22(+0.48%) |
Oct 19, 2011 | 45.90 | 46.43 | 45.10 | 45.46 | 2,014,258 | -0.42(-0.91%) |
Oct 18, 2011 | 45.89 | 46.51 | 45.19 | 45.87 | 4,592,593 | -0.03(-0.06%) |
Oct 17, 2011 | 47.78 | 47.86 | 45.77 | 45.90 | 2,020,493 | -2.30(-4.78%) |
Oct 14, 2011 | 48.05 | 48.46 | 47.02 | 48.20 | 1,572,014 | +0.93(+1.96%) |
Oct 13, 2011 | 47.15 | 47.70 | 46.21 | 47.28 | 1,719,455 | -0.37(-0.78%) |
Oct 12, 2011 | 47.03 | 48.43 | 46.89 | 47.65 | 2,766,819 | +1.01(+2.17%) |
Oct 11, 2011 | 45.17 | 47.08 | 45.13 | 46.64 | 2,415,544 | +0.94(+2.07%) |
Oct 10, 2011 | 44.57 | 46.06 | 44.57 | 45.69 | 2,023,065 | +2.28(+5.25%) |
Oct 07, 2011 | 45.29 | 45.29 | 42.37 | 43.41 | 2,531,048 | -1.39(-3.09%) |
Oct 06, 2011 | 44.21 | 44.83 | 43.59 | 44.80 | 2,325,076 | +1.69(+3.92%) |
Oct 05, 2011 | 42.35 | 43.45 | 41.66 | 43.11 | 2,871,577 | +0.83(+1.97%) |
Oct 04, 2011 | 38.80 | 42.33 | 38.24 | 42.28 | 4,900,578 | +2.89(+7.34%) |
Oct 03, 2011 | 39.96 | 41.13 | 39.34 | 39.39 | 3,869,710 | -0.92(-2.28%) |
Sep 30, 2011 | 42.01 | 42.15 | 39.71 | 40.31 | 4,967,880 | -2.61(-6.07%) |
Sep 29, 2011 | 43.86 | 44.25 | 41.87 | 42.91 | 2,504,378 | +0.25(+0.59%) |
Sep 28, 2011 | 45.14 | 45.18 | 42.57 | 42.66 | 3,267,412 | -2.16(-4.83%) |
Sep 27, 2011 | 45.47 | 46.68 | 44.53 | 44.83 | 3,469,325 | +0.68(+1.53%) |
Sep 26, 2011 | 43.83 | 44.31 | 42.08 | 44.15 | 3,368,888 | +0.59(+1.35%) |
Sep 23, 2011 | 42.83 | 44.08 | 42.59 | 43.56 | 3,335,123 | +0.68(+1.60%) |
Sep 22, 2011 | 44.70 | 44.83 | 41.40 | 42.88 | 4,951,357 | -3.67(-7.89%) |
Sep 21, 2011 | 49.31 | 49.83 | 46.53 | 46.55 | 2,898,355 | -2.94(-5.95%) |
Sep 20, 2011 | 51.09 | 51.47 | 49.44 | 49.49 | 2,022,382 | -1.21(-2.39%) |
Sep 19, 2011 | 51.18 | 51.33 | 49.79 | 50.70 | 2,521,185 | -1.74(-3.32%) |
Sep 16, 2011 | 52.77 | 52.88 | 51.91 | 52.45 | 2,192,116 | -0.05(-0.10%) |
Sep 15, 2011 | 51.93 | 52.56 | 51.28 | 52.50 | 1,787,191 | +1.39(+2.71%) |
Sep 14, 2011 | 50.94 | 51.94 | 49.50 | 51.11 | 1,600,812 | +0.56(+1.11%) |
Sep 13, 2011 | 50.10 | 50.83 | 49.34 | 50.55 | 2,074,447 | +0.74(+1.50%) |
Sep 12, 2011 | 48.86 | 50.22 | 48.06 | 49.80 | 2,142,545 | +0.01(+0.02%) |
Sep 09, 2011 | 50.96 | 51.35 | 49.20 | 49.80 | 2,390,137 | -2.03(-3.93%) |
Sep 08, 2011 | 51.74 | 52.82 | 51.32 | 51.83 | 2,201,602 | -0.28(-0.53%) |
Sep 07, 2011 | 51.29 | 52.32 | 50.66 | 52.11 | 2,054,926 | +1.98(+3.96%) |
Sep 06, 2011 | 48.25 | 50.38 | 48.07 | 50.12 | 3,015,959 | -0.21(-0.41%) |
Sep 02, 2011 | 50.30 | 50.96 | 49.91 | 50.33 | 1,667,727 | -1.39(-2.68%) |
Sep 01, 2011 | 52.51 | 53.23 | 51.50 | 51.72 | 1,964,786 | -0.86(-1.63%) |
Aug 31, 2011 | 52.77 | 54.06 | 52.03 | 52.57 | 2,483,765 | +0.22(+0.42%) |
Aug 30, 2011 | 51.19 | 52.77 | 50.90 | 52.35 | 2,336,545 | +0.86(+1.68%) |
Aug 29, 2011 | 50.48 | 51.54 | 50.48 | 51.49 | 1,955,361 | +1.90(+3.83%) |
Aug 26, 2011 | 47.96 | 50.04 | 46.98 | 49.59 | 2,345,061 | +1.09(+2.24%) |
Aug 25, 2011 | 49.70 | 50.24 | 48.21 | 48.50 | 2,132,762 | -1.24(-2.50%) |
Aug 24, 2011 | 48.71 | 49.84 | 48.39 | 49.74 | 2,247,167 | +0.96(+1.97%) |
Aug 23, 2011 | 47.24 | 48.80 | 46.67 | 48.79 | 1,677,868 | +1.69(+3.60%) |
Aug 22, 2011 | 48.32 | 48.39 | 46.66 | 47.09 | 1,971,527 | +0.28(+0.59%) |
Aug 19, 2011 | 46.81 | 48.66 | 46.54 | 46.82 | 2,794,812 | -0.83(-1.74%) |
Aug 18, 2011 | 50.27 | 50.27 | 47.07 | 47.65 | 4,304,232 | -4.67(-8.93%) |
Aug 17, 2011 | 51.78 | 53.24 | 51.56 | 52.32 | 3,148,352 | +0.86(+1.66%) |
Aug 16, 2011 | 51.41 | 52.33 | 50.88 | 51.46 | 3,726,890 | -0.74(-1.42%) |
Aug 15, 2011 | 51.46 | 52.23 | 51.24 | 52.21 | 2,720,705 | +1.41(+2.77%) |
Aug 12, 2011 | 49.98 | 51.11 | 49.39 | 50.80 | 3,098,793 | +1.18(+2.39%) |
Aug 11, 2011 | 46.86 | 50.37 | 46.70 | 49.62 | 5,031,395 | +3.07(+6.59%) |
Aug 10, 2011 | 46.05 | 48.47 | 45.39 | 46.55 | 4,870,352 | -0.95(-2.00%) |
Aug 09, 2011 | 47.14 | 47.62 | 43.77 | 47.50 | 5,076,171 | +4.19(+9.68%) |
Aug 08, 2011 | 47.14 | 48.68 | 42.37 | 43.31 | 5,708,975 | -6.04(-12.24%) |
Aug 05, 2011 | 49.81 | 52.64 | 47.32 | 49.35 | 5,933,594 | +2.18(+4.62%) |
Aug 04, 2011 | 51.20 | 51.20 | 47.10 | 47.17 | 5,336,621 | -4.97(-9.53%) |
Aug 03, 2011 | 52.58 | 52.89 | 50.66 | 52.14 | 3,104,626 | -0.16(-0.31%) |
Aug 02, 2011 | 53.81 | 54.55 | 52.29 | 52.30 | 2,897,998 | -1.94(-3.58%) |
Aug 01, 2011 | 56.07 | 56.15 | 53.62 | 54.25 | 1,795,464 | -0.65(-1.18%) |
Jul 29, 2011 | 53.91 | 55.41 | 53.58 | 54.89 | 1,809,360 | +0.18(+0.33%) |
Jul 28, 2011 | 55.78 | 56.48 | 54.59 | 54.71 | 1,873,357 | -0.92(-1.66%) |
Jul 27, 2011 | 57.20 | 57.20 | 55.51 | 55.64 | 1,563,577 | -2.19(-3.78%) |
Jul 26, 2011 | 58.32 | 58.48 | 57.68 | 57.82 | 1,440,331 | -0.59(-1.01%) |
Jul 25, 2011 | 57.71 | 58.76 | 57.39 | 58.41 | 1,549,963 | +0.19(+0.33%) |
Jul 22, 2011 | 57.95 | 58.54 | 57.24 | 58.22 | 1,129,345 | +0.17(+0.30%) |
Jul 21, 2011 | 57.17 | 58.43 | 57.04 | 58.05 | 1,363,108 | +1.40(+2.47%) |
Jul 20, 2011 | 56.99 | 57.03 | 56.34 | 56.65 | 1,553,354 | -0.16(-0.29%) |
Jul 19, 2011 | 56.10 | 56.85 | 55.90 | 56.81 | 1,422,505 | +1.25(+2.26%) |
Jul 18, 2011 | 56.23 | 56.37 | 55.21 | 55.56 | 1,628,393 | -0.73(-1.30%) |
Jul 15, 2011 | 55.83 | 56.50 | 55.22 | 56.29 | 1,852,311 | +0.74(+1.34%) |
Jul 14, 2011 | 56.11 | 56.76 | 55.15 | 55.55 | 1,998,587 | -0.51(-0.91%) |
Jul 13, 2011 | 55.91 | 56.93 | 55.65 | 56.06 | 1,997,156 | +0.68(+1.23%) |
Jul 12, 2011 | 56.37 | 56.76 | 55.35 | 55.38 | 1,769,876 | -0.78(-1.38%) |
Jul 11, 2011 | 57.13 | 57.37 | 55.78 | 56.16 | 2,503,613 | -1.73(-2.99%) |
Jul 08, 2011 | 56.92 | 57.98 | 56.66 | 57.88 | 2,579,031 | +0.18(+0.31%) |
Jul 07, 2011 | 56.87 | 57.77 | 56.73 | 57.70 | 2,686,500 | +1.60(+2.85%) |
Jul 06, 2011 | 55.84 | 56.22 | 55.30 | 56.10 | 1,692,528 | +0.24(+0.43%) |
Jul 05, 2011 | 55.53 | 56.73 | 55.03 | 55.86 | 3,356,083 | +0.48(+0.87%) |
Jul 01, 2011 | 55.96 | 56.01 | 55.25 | 55.38 | 2,646,551 | -0.49(-0.88%) |
Jun 30, 2011 | 54.95 | 56.23 | 54.92 | 55.87 | 1,758,843 | +0.94(+1.71%) |
Jun 29, 2011 | 54.70 | 55.31 | 54.49 | 54.93 | 1,873,929 | +0.29(+0.54%) |
Jun 28, 2011 | 53.53 | 54.68 | 53.31 | 54.64 | 1,051,061 | +1.36(+2.55%) |
Jun 27, 2011 | 52.72 | 53.72 | 52.54 | 53.28 | 1,846,199 | +0.47(+0.88%) |
Jun 24, 2011 | 53.48 | 53.95 | 52.64 | 52.81 | 4,078,065 | -0.66(-1.23%) |
Jun 23, 2011 | 52.70 | 53.56 | 52.20 | 53.47 | 1,853,314 | -0.34(-0.63%) |
Jun 22, 2011 | 53.87 | 54.44 | 53.78 | 53.81 | 1,475,719 | -0.33(-0.61%) |
Jun 21, 2011 | 53.68 | 54.46 | 53.55 | 54.13 | 1,429,222 | +0.98(+1.85%) |
Jun 20, 2011 | 53.07 | 53.36 | 52.98 | 53.15 | 1,678,508 | +0.89(+1.70%) |
Jun 17, 2011 | 53.61 | 53.80 | 52.16 | 52.26 | 2,726,635 | -0.83(-1.56%) |
Jun 16, 2011 | 53.90 | 54.29 | 52.67 | 53.09 | 2,147,117 | -0.81(-1.51%) |
Jun 15, 2011 | 54.46 | 55.05 | 53.84 | 53.90 | 1,909,789 | -1.30(-2.36%) |
Jun 14, 2011 | 54.14 | 55.34 | 54.13 | 55.21 | 2,196,821 | +1.75(+3.26%) |
Jun 13, 2011 | 53.57 | 54.06 | 52.69 | 53.46 | 2,259,727 | -0.07(-0.13%) |
Jun 10, 2011 | 54.15 | 54.15 | 52.87 | 53.53 | 2,900,982 | -0.81(-1.49%) |
Jun 09, 2011 | 54.75 | 54.91 | 54.29 | 54.34 | 2,278,788 | -0.48(-0.88%) |
Jun 08, 2011 | 54.46 | 55.45 | 54.38 | 54.83 | 2,035,646 | +0.03(+0.05%) |
Jun 07, 2011 | 55.17 | 55.38 | 54.57 | 54.80 | 1,751,935 | +0.15(+0.27%) |
Jun 06, 2011 | 56.44 | 56.57 | 54.46 | 54.65 | 2,655,365 | -2.16(-3.80%) |
Jun 03, 2011 | 57.43 | 57.56 | 56.26 | 56.81 | 1,328,660 | -0.13(-0.24%) |
May 24, 2011 | 57.09 | 57.77 | 56.56 | 56.95 | 2,476,277 | +0.23(+0.41%) |
May 23, 2011 | 56.94 | 57.10 | 56.45 | 56.71 | 2,136,470 | -1.35(-2.33%) |
May 20, 2011 | 58.46 | 58.69 | 57.46 | 58.07 | 3,276,362 | -0.40(-0.68%) |
May 19, 2011 | 59.38 | 59.67 | 57.93 | 58.46 | 3,183,784 | -0.52(-0.88%) |
May 18, 2011 | 59.09 | 59.35 | 58.34 | 58.98 | 4,117,448 | +0.39(+0.66%) |
May 17, 2011 | 59.81 | 60.01 | 58.12 | 58.59 | 3,832,811 | -1.54(-2.55%) |
May 16, 2011 | 59.27 | 60.58 | 59.01 | 60.13 | 3,354,195 | +0.62(+1.04%) |
May 13, 2011 | 61.18 | 61.50 | 59.30 | 59.51 | 2,670,133 | -1.61(-2.64%) |
May 12, 2011 | 61.48 | 61.70 | 60.16 | 61.12 | 2,640,044 | -0.77(-1.24%) |
May 11, 2011 | 62.36 | 62.77 | 60.98 | 61.89 | 2,790,312 | -0.71(-1.13%) |
May 10, 2011 | 62.20 | 63.11 | 61.76 | 62.60 | 2,710,759 | +0.31(+0.50%) |
May 09, 2011 | 61.10 | 62.66 | 61.05 | 62.29 | 3,048,409 | +1.16(+1.90%) |
May 06, 2011 | 59.13 | 62.39 | 59.08 | 61.12 | 5,951,579 | +4.47(+7.89%) |
May 05, 2011 | 56.68 | 57.65 | 55.84 | 56.65 | 2,248,277 | -0.44(-0.77%) |
May 04, 2011 | 58.53 | 58.71 | 56.92 | 57.09 | 2,241,871 | -1.66(-2.82%) |
May 03, 2011 | 58.40 | 59.43 | 57.69 | 58.75 | 2,975,823 | +0.05(+0.09%) |