Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 57.19 | 57.19 | 56.91 | 57.02 | 25,209 | -0.27(-0.47%) |
Apr 27, 2012 | 57.43 | 57.48 | 57.24 | 57.29 | 22,975 | -0.11(-0.19%) |
Apr 26, 2012 | 56.85 | 57.46 | 56.85 | 57.40 | 16,401 | +0.45(+0.80%) |
Apr 25, 2012 | 56.56 | 56.95 | 56.56 | 56.95 | 30,551 | +0.69(+1.22%) |
Apr 24, 2012 | 56.24 | 56.51 | 56.19 | 56.26 | 20,990 | +0.03(+0.05%) |
Apr 23, 2012 | 56.41 | 56.41 | 56.05 | 56.23 | 39,277 | -0.63(-1.11%) |
Apr 20, 2012 | 56.65 | 57.09 | 56.65 | 56.86 | 15,280 | +0.38(+0.68%) |
Apr 19, 2012 | 56.50 | 56.82 | 56.34 | 56.48 | 3,020 | -0.38(-0.67%) |
Apr 18, 2012 | 56.75 | 56.95 | 56.63 | 56.86 | 30,787 | -0.12(-0.21%) |
Apr 17, 2012 | 56.65 | 57.00 | 56.61 | 56.98 | 21,375 | +0.65(+1.15%) |
Apr 16, 2012 | 56.49 | 56.55 | 56.15 | 56.33 | 13,514 | +0.09(+0.16%) |
Apr 13, 2012 | 56.29 | 56.56 | 56.18 | 56.24 | 13,315 | -0.08(-0.15%) |
Apr 12, 2012 | 56.09 | 56.36 | 56.02 | 56.32 | 44,352 | +0.25(+0.45%) |
Apr 11, 2012 | 56.12 | 56.18 | 55.94 | 56.07 | 19,497 | +0.40(+0.72%) |
Apr 10, 2012 | 56.40 | 56.41 | 55.60 | 55.67 | 43,740 | -0.85(-1.50%) |
Apr 09, 2012 | 56.53 | 56.68 | 56.45 | 56.51 | 64,006 | -0.62(-1.08%) |
Apr 05, 2012 | 57.02 | 57.20 | 56.95 | 57.13 | 89,431 | -0.08(-0.13%) |
Apr 04, 2012 | 57.25 | 57.29 | 57.11 | 57.21 | 24,759 | -0.22(-0.38%) |
Apr 03, 2012 | 57.59 | 57.66 | 57.32 | 57.43 | 19,038 | -0.21(-0.37%) |
Apr 02, 2012 | 57.18 | 57.74 | 57.18 | 57.64 | 86,193 | +0.49(+0.86%) |
Mar 30, 2012 | 57.04 | 57.31 | 57.03 | 57.15 | 17,106 | +0.23(+0.41%) |
Mar 29, 2012 | 56.57 | 56.92 | 56.39 | 56.92 | 42,777 | +0.15(+0.27%) |
Mar 28, 2012 | 56.79 | 56.85 | 56.56 | 56.76 | 12,796 | -0.22(-0.38%) |
Mar 27, 2012 | 57.18 | 57.22 | 56.95 | 56.98 | 44,421 | -0.08(-0.14%) |
Mar 26, 2012 | 56.87 | 57.05 | 56.82 | 57.05 | 18,490 | +0.52(+0.92%) |
Mar 23, 2012 | 56.39 | 56.53 | 56.18 | 56.53 | 17,181 | +0.01(+0.01%) |
Mar 22, 2012 | 56.25 | 56.57 | 56.25 | 56.53 | 27,761 | -0.05(-0.08%) |
Mar 21, 2012 | 56.52 | 56.70 | 56.42 | 56.57 | 9,253 | +0.10(+0.18%) |
Mar 20, 2012 | 56.24 | 56.53 | 56.24 | 56.47 | 12,427 | -0.02(-0.04%) |
Mar 19, 2012 | 56.33 | 56.57 | 56.32 | 56.50 | 50,953 | +0.16(+0.29%) |
Mar 16, 2012 | 56.56 | 56.62 | 56.33 | 56.33 | 15,455 | -0.22(-0.39%) |
Mar 15, 2012 | 56.35 | 56.56 | 56.27 | 56.56 | 21,244 | +0.23(+0.41%) |
Mar 14, 2012 | 56.50 | 56.59 | 56.25 | 56.33 | 17,815 | -0.18(-0.33%) |
Mar 13, 2012 | 56.14 | 56.53 | 56.07 | 56.51 | 13,946 | +0.64(+1.14%) |
Mar 12, 2012 | 55.89 | 55.93 | 55.80 | 55.87 | 9,386 | +0.11(+0.19%) |
Mar 09, 2012 | 55.50 | 55.81 | 55.50 | 55.77 | 22,363 | +0.20(+0.36%) |
Mar 08, 2012 | 55.23 | 55.60 | 55.23 | 55.57 | 10,042 | +0.56(+1.02%) |
Mar 07, 2012 | 54.94 | 55.06 | 54.78 | 55.01 | 30,214 | +0.14(+0.26%) |
Mar 06, 2012 | 55.29 | 55.29 | 54.79 | 54.86 | 48,721 | -0.77(-1.39%) |
Mar 05, 2012 | 55.52 | 55.71 | 55.45 | 55.64 | 13,585 | -0.01(-0.01%) |
Mar 02, 2012 | 55.66 | 55.75 | 55.52 | 55.64 | 307,535 | -0.02(-0.03%) |
Mar 01, 2012 | 55.57 | 55.74 | 55.53 | 55.66 | 90,469 | +0.19(+0.35%) |
Feb 29, 2012 | 55.51 | 55.67 | 55.41 | 55.47 | 20,252 | +0.02(+0.04%) |
Feb 28, 2012 | 55.33 | 55.44 | 55.28 | 55.44 | 20,029 | +0.11(+0.19%) |
Feb 27, 2012 | 55.00 | 55.46 | 54.90 | 55.34 | 20,396 | +0.10(+0.18%) |
Feb 24, 2012 | 55.22 | 55.38 | 55.22 | 55.24 | 18,790 | +0.06(+0.11%) |
Feb 23, 2012 | 54.92 | 55.24 | 54.79 | 55.18 | 68,538 | +0.27(+0.49%) |
Feb 22, 2012 | 54.90 | 55.00 | 54.83 | 54.91 | 14,087 | -0.10(-0.18%) |
Feb 21, 2012 | 55.19 | 55.24 | 54.91 | 55.01 | 18,217 | -0.13(-0.24%) |
Feb 17, 2012 | 55.28 | 55.31 | 55.10 | 55.14 | 180,421 | +0.02(+0.04%) |
Feb 16, 2012 | 54.56 | 55.16 | 54.56 | 55.11 | 16,007 | +0.54(+0.98%) |
Feb 15, 2012 | 54.76 | 54.98 | 54.53 | 54.58 | 17,511 | -0.14(-0.25%) |
Feb 14, 2012 | 54.52 | 54.72 | 54.42 | 54.71 | 20,799 | +0.14(+0.25%) |
Feb 13, 2012 | 54.49 | 54.65 | 54.44 | 54.58 | 27,487 | +0.37(+0.68%) |
Feb 10, 2012 | 54.22 | 54.23 | 54.06 | 54.21 | 21,729 | -0.35(-0.63%) |
Feb 09, 2012 | 54.32 | 54.58 | 54.15 | 54.55 | 20,773 | +0.22(+0.41%) |
Feb 08, 2012 | 54.41 | 54.56 | 54.15 | 54.33 | 98,821 | +0.00(+0.00%) |
Feb 07, 2012 | 54.16 | 54.46 | 54.14 | 54.33 | 17,413 | +0.14(+0.26%) |
Feb 06, 2012 | 54.02 | 54.25 | 53.98 | 54.19 | 19,556 | +0.04(+0.07%) |
Feb 03, 2012 | 54.12 | 54.30 | 53.99 | 54.15 | 15,288 | +0.48(+0.90%) |
Feb 02, 2012 | 53.69 | 53.71 | 53.53 | 53.67 | 51,716 | +0.21(+0.39%) |
Feb 01, 2012 | 53.34 | 53.70 | 53.34 | 53.46 | 43,059 | +0.39(+0.74%) |
Jan 31, 2012 | 53.36 | 53.36 | 52.89 | 53.07 | 53,949 | +0.04(+0.07%) |
Jan 30, 2012 | 52.77 | 53.18 | 52.77 | 53.03 | 464,088 | -0.27(-0.51%) |
Jan 27, 2012 | 53.31 | 53.56 | 53.13 | 53.30 | 39,975 | -0.34(-0.62%) |
Jan 26, 2012 | 54.07 | 54.15 | 53.54 | 53.64 | 28,781 | -0.34(-0.63%) |
Jan 25, 2012 | 53.13 | 53.98 | 53.13 | 53.98 | 61,324 | +0.73(+1.37%) |
Jan 24, 2012 | 53.07 | 53.26 | 52.96 | 53.25 | 48,871 | -0.02(-0.04%) |
Jan 23, 2012 | 53.32 | 53.43 | 53.05 | 53.27 | 30,396 | -0.18(-0.33%) |
Jan 20, 2012 | 53.44 | 53.46 | 53.16 | 53.45 | 22,622 | +0.01(+0.03%) |
Jan 19, 2012 | 53.42 | 53.56 | 53.19 | 53.43 | 42,511 | +0.08(+0.15%) |
Jan 18, 2012 | 53.00 | 53.38 | 52.97 | 53.36 | 26,640 | +0.27(+0.51%) |
Jan 17, 2012 | 53.26 | 53.44 | 53.04 | 53.09 | 32,156 | +0.18(+0.35%) |
Jan 13, 2012 | 52.94 | 52.96 | 52.62 | 52.90 | 85,055 | -0.23(-0.43%) |
Jan 12, 2012 | 53.17 | 53.18 | 52.80 | 53.13 | 127,402 | +0.17(+0.32%) |
Jan 11, 2012 | 53.03 | 53.05 | 52.83 | 52.96 | 69,431 | -0.25(-0.46%) |
Jan 10, 2012 | 53.27 | 53.28 | 53.08 | 53.21 | 24,111 | +0.36(+0.68%) |
Jan 09, 2012 | 52.87 | 52.92 | 52.73 | 52.85 | 15,030 | +0.13(+0.25%) |
Jan 06, 2012 | 53.03 | 53.03 | 52.64 | 52.72 | 74,628 | -0.28(-0.52%) |
Jan 05, 2012 | 52.53 | 53.03 | 52.52 | 52.99 | 34,159 | +0.20(+0.38%) |
Jan 04, 2012 | 52.62 | 52.82 | 52.55 | 52.80 | 25,133 | +0.21(+0.41%) |
Dec 30, 2011 | 52.76 | 52.76 | 52.54 | 52.58 | 15,111 | -0.18(-0.35%) |
Dec 29, 2011 | 52.50 | 52.83 | 52.50 | 52.76 | 85,839 | +0.51(+0.97%) |
Dec 28, 2011 | 52.78 | 52.78 | 52.26 | 52.26 | 24,100 | -0.53(-1.00%) |
Dec 27, 2011 | 52.87 | 52.91 | 52.73 | 52.79 | 26,911 | +0.01(+0.02%) |
Dec 23, 2011 | 52.43 | 52.78 | 52.35 | 52.78 | 20,554 | +0.43(+0.82%) |
Dec 21, 2011 | 51.89 | 52.38 | 51.89 | 52.35 | 13,136 | +0.69(+1.33%) |
Dec 20, 2011 | 51.27 | 51.73 | 51.27 | 51.66 | 31,208 | +0.99(+1.96%) |
Dec 19, 2011 | 51.05 | 51.33 | 50.58 | 50.67 | 196,541 | -0.27(-0.52%) |
Dec 16, 2011 | 51.18 | 51.47 | 50.90 | 50.94 | 23,635 | -0.03(-0.06%) |
Dec 15, 2011 | 50.97 | 51.12 | 50.81 | 50.97 | 14,112 | +0.47(+0.94%) |
Dec 14, 2011 | 50.88 | 50.94 | 50.45 | 50.50 | 18,264 | -0.49(-0.96%) |
Dec 13, 2011 | 51.62 | 51.87 | 50.96 | 50.98 | 13,683 | -0.53(-1.02%) |
Dec 12, 2011 | 51.66 | 51.69 | 51.11 | 51.51 | 11,637 | -0.56(-1.07%) |
Dec 09, 2011 | 51.45 | 52.13 | 51.45 | 52.07 | 15,084 | +0.79(+1.55%) |
Dec 08, 2011 | 51.77 | 51.91 | 51.25 | 51.27 | 42,300 | -0.77(-1.48%) |
Dec 07, 2011 | 52.03 | 52.18 | 51.53 | 52.04 | 115,224 | +0.01(+0.01%) |
Dec 06, 2011 | 51.92 | 52.28 | 51.82 | 52.04 | 26,695 | +0.05(+0.10%) |
Dec 05, 2011 | 52.28 | 52.28 | 51.76 | 51.98 | 44,012 | +0.37(+0.72%) |
Dec 02, 2011 | 52.01 | 52.04 | 51.59 | 51.61 | 44,531 | +0.04(+0.08%) |
Dec 01, 2011 | 51.63 | 52.08 | 51.55 | 51.57 | 110,688 | -0.23(-0.44%) |
Nov 30, 2011 | 51.39 | 51.80 | 51.24 | 51.80 | 53,391 | +1.55(+3.08%) |
Nov 29, 2011 | 49.97 | 50.42 | 49.97 | 50.25 | 28,248 | +0.34(+0.69%) |
Nov 28, 2011 | 49.77 | 50.05 | 49.65 | 49.91 | 104,261 | +1.10(+2.25%) |
Nov 25, 2011 | 48.80 | 49.21 | 48.80 | 48.81 | 21,126 | -0.05(-0.11%) |
Nov 23, 2011 | 49.16 | 49.22 | 48.80 | 48.87 | 28,376 | -0.78(-1.56%) |
Nov 22, 2011 | 49.43 | 49.95 | 49.36 | 49.64 | 37,161 | +0.02(+0.04%) |
Nov 21, 2011 | 49.67 | 49.86 | 49.25 | 49.62 | 90,066 | -0.79(-1.57%) |
Nov 18, 2011 | 50.49 | 50.66 | 50.28 | 50.41 | 749,631 | +0.06(+0.12%) |
Nov 17, 2011 | 50.84 | 50.96 | 50.09 | 50.35 | 37,020 | -0.50(-0.98%) |
Nov 16, 2011 | 51.13 | 51.63 | 50.85 | 50.85 | 27,082 | -0.57(-1.11%) |
Nov 15, 2011 | 51.15 | 51.65 | 50.99 | 51.42 | 22,216 | +0.29(+0.57%) |
Nov 14, 2011 | 51.34 | 51.40 | 50.96 | 51.13 | 25,909 | -0.34(-0.65%) |
Nov 11, 2011 | 51.24 | 51.58 | 51.24 | 51.47 | 11,933 | +0.68(+1.34%) |
Nov 10, 2011 | 50.88 | 50.93 | 50.36 | 50.79 | 23,177 | +0.37(+0.74%) |
Nov 09, 2011 | 50.87 | 51.02 | 50.27 | 50.41 | 22,272 | -1.54(-2.96%) |
Nov 08, 2011 | 51.64 | 51.98 | 51.23 | 51.95 | 39,329 | +0.56(+1.10%) |
Nov 07, 2011 | 51.19 | 51.44 | 50.73 | 51.39 | 71,699 | +0.18(+0.34%) |
Nov 04, 2011 | 51.21 | 51.26 | 50.77 | 51.21 | 824,622 | -0.37(-0.72%) |
Nov 03, 2011 | 51.37 | 51.63 | 50.83 | 51.59 | 67,558 | +0.74(+1.45%) |
Nov 02, 2011 | 50.90 | 50.95 | 50.47 | 50.85 | 64,531 | +0.51(+1.01%) |
Nov 01, 2011 | 50.40 | 50.84 | 50.21 | 50.34 | 186,125 | -1.17(-2.27%) |
Oct 31, 2011 | 51.94 | 52.13 | 51.50 | 51.50 | 45,676 | -0.85(-1.62%) |
Oct 28, 2011 | 52.10 | 52.42 | 52.10 | 52.35 | 52,583 | +0.06(+0.11%) |
Oct 27, 2011 | 52.33 | 52.51 | 51.77 | 52.29 | 105,866 | +0.95(+1.85%) |
Oct 26, 2011 | 51.50 | 51.53 | 50.67 | 51.34 | 79,445 | +0.33(+0.65%) |
Oct 25, 2011 | 51.59 | 51.59 | 50.92 | 51.01 | 126,804 | -0.77(-1.50%) |
Oct 24, 2011 | 51.79 | 51.93 | 51.62 | 51.79 | 171,787 | +0.05(+0.10%) |
Oct 21, 2011 | 51.29 | 51.73 | 51.29 | 51.73 | 71,321 | +1.01(+2.00%) |
Oct 20, 2011 | 50.60 | 50.86 | 50.28 | 50.72 | 82,838 | +0.38(+0.76%) |
Oct 19, 2011 | 50.86 | 51.04 | 50.31 | 50.34 | 76,231 | -0.61(-1.20%) |
Oct 18, 2011 | 50.33 | 51.25 | 49.82 | 50.95 | 74,907 | +0.68(+1.35%) |
Oct 17, 2011 | 50.92 | 51.06 | 50.27 | 50.27 | 19,973 | -0.88(-1.71%) |
Oct 14, 2011 | 51.13 | 51.15 | 50.70 | 51.15 | 86,004 | +0.59(+1.18%) |
Oct 13, 2011 | 50.33 | 50.67 | 50.20 | 50.55 | 131,307 | -0.08(-0.15%) |
Oct 12, 2011 | 50.47 | 51.03 | 50.42 | 50.63 | 42,358 | +0.55(+1.10%) |
Oct 11, 2011 | 49.88 | 50.21 | 49.88 | 50.08 | 47,765 | -0.05(-0.09%) |
Oct 10, 2011 | 49.83 | 50.12 | 49.64 | 50.12 | 35,103 | +1.10(+2.25%) |
Oct 07, 2011 | 49.45 | 49.54 | 48.89 | 49.02 | 47,376 | -0.07(-0.15%) |
Oct 06, 2011 | 48.22 | 49.09 | 48.14 | 49.09 | 73,621 | +0.91(+1.90%) |
Oct 05, 2011 | 47.75 | 48.18 | 47.42 | 48.18 | 104,784 | +0.50(+1.04%) |
Oct 04, 2011 | 46.39 | 47.68 | 45.91 | 47.68 | 124,088 | +0.82(+1.76%) |
Oct 03, 2011 | 47.47 | 48.03 | 46.86 | 46.86 | 160,735 | -1.11(-2.30%) |
Sep 30, 2011 | 48.51 | 48.81 | 47.94 | 47.97 | 95,767 | -0.84(-1.72%) |
Sep 29, 2011 | 49.25 | 49.41 | 48.08 | 48.80 | 200,924 | +0.36(+0.74%) |
Sep 28, 2011 | 49.60 | 49.62 | 48.39 | 48.45 | 21,562 | -1.01(-2.04%) |
Sep 27, 2011 | 49.61 | 50.15 | 49.31 | 49.45 | 44,258 | +0.56(+1.14%) |
Sep 26, 2011 | 48.35 | 48.90 | 47.93 | 48.90 | 30,022 | +0.89(+1.86%) |
Sep 23, 2011 | 47.59 | 48.19 | 47.48 | 48.00 | 43,353 | +0.25(+0.53%) |
Sep 22, 2011 | 47.61 | 47.93 | 47.23 | 47.75 | 559,811 | -1.13(-2.31%) |
Sep 21, 2011 | 50.16 | 50.16 | 48.88 | 48.88 | 160,972 | -1.29(-2.57%) |
Sep 20, 2011 | 50.37 | 50.75 | 50.13 | 50.17 | 29,968 | -0.02(-0.05%) |
Sep 19, 2011 | 49.91 | 50.35 | 49.80 | 50.20 | 45,795 | -0.43(-0.85%) |
Sep 16, 2011 | 50.51 | 50.81 | 50.39 | 50.63 | 58,894 | +0.29(+0.57%) |
Sep 15, 2011 | 50.19 | 50.35 | 49.68 | 50.34 | 13,363 | +0.66(+1.33%) |
Sep 14, 2011 | 49.33 | 50.17 | 48.84 | 49.68 | 28,419 | +0.71(+1.44%) |
Sep 13, 2011 | 48.57 | 49.11 | 48.49 | 48.97 | 32,434 | +0.40(+0.83%) |
Sep 12, 2011 | 47.93 | 48.58 | 47.75 | 48.57 | 63,602 | +0.03(+0.06%) |
Sep 09, 2011 | 49.31 | 49.44 | 48.28 | 48.54 | 37,399 | -1.28(-2.57%) |
Sep 08, 2011 | 50.09 | 50.35 | 49.77 | 49.82 | 61,841 | -0.23(-0.45%) |
Sep 07, 2011 | 49.72 | 50.07 | 49.57 | 50.05 | 44,882 | +0.99(+2.03%) |
Sep 06, 2011 | 48.12 | 49.06 | 48.03 | 49.06 | 36,146 | -0.34(-0.69%) |
Sep 02, 2011 | 49.60 | 49.82 | 49.22 | 49.40 | 40,855 | -0.91(-1.81%) |
Sep 01, 2011 | 50.69 | 51.02 | 50.31 | 50.31 | 117,112 | -0.33(-0.66%) |
Aug 31, 2011 | 50.60 | 51.10 | 50.51 | 50.64 | 39,615 | +0.14(+0.29%) |
Aug 30, 2011 | 50.13 | 50.78 | 50.04 | 50.50 | 51,340 | +0.20(+0.39%) |
Aug 29, 2011 | 49.59 | 50.35 | 49.59 | 50.30 | 112,627 | +1.08(+2.19%) |
Aug 26, 2011 | 48.36 | 49.31 | 47.81 | 49.22 | 23,041 | +0.65(+1.33%) |
Aug 25, 2011 | 49.53 | 49.57 | 48.49 | 48.58 | 36,907 | -0.80(-1.63%) |
Aug 24, 2011 | 48.90 | 49.44 | 48.76 | 49.38 | 26,977 | +0.36(+0.74%) |
Aug 23, 2011 | 47.77 | 49.02 | 47.74 | 49.02 | 109,989 | +1.49(+3.13%) |
Aug 22, 2011 | 48.29 | 48.29 | 47.47 | 47.53 | 37,425 | +0.14(+0.29%) |
Aug 19, 2011 | 47.77 | 48.31 | 47.31 | 47.39 | 148,259 | -0.62(-1.30%) |
Aug 18, 2011 | 48.43 | 48.57 | 47.60 | 48.02 | 45,531 | -1.40(-2.84%) |
Aug 17, 2011 | 49.48 | 49.86 | 49.16 | 49.42 | 15,017 | +0.15(+0.31%) |
Aug 16, 2011 | 49.22 | 49.57 | 48.90 | 49.27 | 70,936 | -0.30(-0.61%) |
Aug 15, 2011 | 49.26 | 49.63 | 49.02 | 49.57 | 85,318 | +0.72(+1.48%) |
Aug 12, 2011 | 48.76 | 49.11 | 48.33 | 48.85 | 27,755 | +0.66(+1.37%) |
Aug 11, 2011 | 46.70 | 48.81 | 46.64 | 48.19 | 321,966 | +1.68(+3.61%) |
Aug 10, 2011 | 47.60 | 48.62 | 46.45 | 46.51 | 376,149 | -1.66(-3.45%) |
Aug 09, 2011 | 48.48 | 48.18 | 45.76 | 48.18 | 118,378 | +1.34(+2.87%) |
Aug 08, 2011 | 47.92 | 48.62 | 46.73 | 46.83 | 89,769 | -2.37(-4.83%) |
Aug 05, 2011 | 49.19 | 49.52 | 47.99 | 49.21 | 99,913 | +0.67(+1.38%) |
Aug 04, 2011 | 50.30 | 50.40 | 48.54 | 48.54 | 84,410 | -2.15(-4.24%) |
Aug 03, 2011 | 50.45 | 50.69 | 49.75 | 50.69 | 117,381 | +0.39(+0.77%) |
Aug 02, 2011 | 50.86 | 51.11 | 50.27 | 50.30 | 47,372 | -0.97(-1.89%) |
Aug 01, 2011 | 51.97 | 51.97 | 50.78 | 51.27 | 447,620 | -0.14(-0.27%) |
Jul 29, 2011 | 51.17 | 51.85 | 51.13 | 51.41 | 37,625 | -0.30(-0.57%) |
Jul 28, 2011 | 51.70 | 52.22 | 51.64 | 51.71 | 65,580 | +0.08(+0.15%) |
Jul 27, 2011 | 52.21 | 52.27 | 51.59 | 51.63 | 24,059 | -0.75(-1.43%) |
Jul 26, 2011 | 52.71 | 52.71 | 52.37 | 52.38 | 16,441 | -0.29(-0.55%) |
Jul 25, 2011 | 52.65 | 52.93 | 52.65 | 52.67 | 37,732 | -0.52(-0.98%) |
Jul 22, 2011 | 53.22 | 53.22 | 53.15 | 53.19 | 15,532 | -0.02(-0.04%) |
Jul 21, 2011 | 52.88 | 53.26 | 52.88 | 53.22 | 29,186 | +0.47(+0.89%) |
Jul 20, 2011 | 53.02 | 53.02 | 52.59 | 52.74 | 14,200 | -0.16(-0.30%) |
Jul 19, 2011 | 52.38 | 52.96 | 52.34 | 52.90 | 22,109 | +0.87(+1.66%) |
Jul 18, 2011 | 52.30 | 52.30 | 51.75 | 52.04 | 11,936 | -0.43(-0.82%) |
Jul 15, 2011 | 52.54 | 52.54 | 52.10 | 52.47 | 29,715 | +0.16(+0.30%) |
Jul 14, 2011 | 52.67 | 52.82 | 52.22 | 52.31 | 38,002 | -0.27(-0.52%) |
Jul 13, 2011 | 52.83 | 52.89 | 52.48 | 52.59 | 24,959 | +0.05(+0.10%) |
Jul 12, 2011 | 52.58 | 52.89 | 52.53 | 52.53 | 35,003 | -0.20(-0.39%) |
Jul 11, 2011 | 52.84 | 53.02 | 52.63 | 52.74 | 41,009 | -0.67(-1.25%) |
Jul 08, 2011 | 53.08 | 53.41 | 53.07 | 53.41 | 24,656 | -0.20(-0.37%) |
Jul 07, 2011 | 53.66 | 53.72 | 53.54 | 53.60 | 65,190 | +0.39(+0.74%) |
Jul 06, 2011 | 53.06 | 53.32 | 52.98 | 53.21 | 26,772 | +0.20(+0.37%) |
Jul 05, 2011 | 52.94 | 53.13 | 52.93 | 53.01 | 120,858 | +0.08(+0.14%) |
Jul 01, 2011 | 52.29 | 53.00 | 52.22 | 52.93 | 49,447 | +0.58(+1.10%) |
Jun 30, 2011 | 52.09 | 52.43 | 52.02 | 52.36 | 28,520 | +0.46(+0.88%) |
Jun 29, 2011 | 51.88 | 51.99 | 51.77 | 51.90 | 28,939 | +0.30(+0.59%) |
Jun 28, 2011 | 51.33 | 51.60 | 51.33 | 51.60 | 19,169 | +0.42(+0.82%) |
Jun 27, 2011 | 50.95 | 51.34 | 50.95 | 51.18 | 16,819 | +0.28(+0.55%) |
Jun 24, 2011 | 51.17 | 51.27 | 50.84 | 50.90 | 7,508 | -0.30(-0.59%) |
Jun 23, 2011 | 50.98 | 51.20 | 50.62 | 51.20 | 38,759 | -0.29(-0.56%) |
Jun 22, 2011 | 51.66 | 51.80 | 51.49 | 51.49 | 20,285 | -0.30(-0.58%) |
Jun 21, 2011 | 51.69 | 51.90 | 51.63 | 51.79 | 35,990 | +0.30(+0.59%) |
Jun 20, 2011 | 51.48 | 51.53 | 51.43 | 51.49 | 39,747 | +0.46(+0.90%) |
Jun 17, 2011 | 51.18 | 51.26 | 51.02 | 51.03 | 18,015 | +0.29(+0.58%) |
Jun 16, 2011 | 50.58 | 50.93 | 50.44 | 50.74 | 42,053 | +0.17(+0.33%) |
Jun 15, 2011 | 51.03 | 51.11 | 50.39 | 50.57 | 33,107 | -0.82(-1.59%) |
Jun 14, 2011 | 51.14 | 51.51 | 51.08 | 51.39 | 36,783 | +0.71(+1.41%) |
Jun 13, 2011 | 50.58 | 50.85 | 50.50 | 50.67 | 57,151 | +0.22(+0.44%) |
Jun 10, 2011 | 50.89 | 50.92 | 50.42 | 50.45 | 32,441 | -0.65(-1.27%) |
Jun 09, 2011 | 50.83 | 51.33 | 50.67 | 51.10 | 101,055 | +0.40(+0.79%) |
Jun 08, 2011 | 50.77 | 50.80 | 50.55 | 50.70 | 298,384 | -0.20(-0.40%) |
Jun 07, 2011 | 51.13 | 51.18 | 50.88 | 50.90 | 58,409 | -0.11(-0.22%) |
Jun 06, 2011 | 51.29 | 51.33 | 51.01 | 51.02 | 165,833 | -0.36(-0.71%) |
Jun 03, 2011 | 51.72 | 51.72 | 51.32 | 51.38 | 94,959 | -1.03(-1.97%) |
May 24, 2011 | 52.56 | 52.59 | 52.34 | 52.41 | 43,582 | -0.05(-0.09%) |
May 23, 2011 | 52.50 | 52.57 | 52.29 | 52.46 | 36,401 | -0.44(-0.83%) |
May 20, 2011 | 53.18 | 53.18 | 52.78 | 52.90 | 53,185 | -0.27(-0.51%) |
May 19, 2011 | 53.05 | 53.21 | 52.87 | 53.17 | 415,385 | +0.27(+0.51%) |
May 18, 2011 | 52.61 | 52.93 | 52.48 | 52.90 | 415,472 | +0.38(+0.72%) |
May 17, 2011 | 52.40 | 52.61 | 52.27 | 52.52 | 71,115 | +0.00(+0.00%) |
May 16, 2011 | 52.52 | 52.74 | 52.48 | 52.52 | 172,031 | -0.15(-0.29%) |
May 13, 2011 | 52.90 | 53.00 | 52.60 | 52.67 | 73,970 | -0.13(-0.24%) |
May 12, 2011 | 52.10 | 52.86 | 52.10 | 52.80 | 419,129 | +0.56(+1.07%) |
May 11, 2011 | 52.37 | 52.53 | 52.08 | 52.24 | 25,228 | -0.19(-0.36%) |
May 10, 2011 | 52.17 | 52.49 | 52.17 | 52.43 | 401,998 | +0.33(+0.64%) |
May 09, 2011 | 52.06 | 52.16 | 51.92 | 52.10 | 17,417 | +0.11(+0.22%) |
May 06, 2011 | 52.10 | 52.43 | 51.85 | 51.98 | 33,426 | +0.16(+0.31%) |
May 05, 2011 | 51.86 | 52.22 | 51.70 | 51.82 | 51,641 | -0.35(-0.68%) |
May 04, 2011 | 52.33 | 52.35 | 52.06 | 52.18 | 10,959 | -0.03(-0.06%) |
May 03, 2011 | 52.20 | 52.28 | 52.07 | 52.21 | 121,610 | -0.03(-0.06%) |