Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 59.42 | 59.79 | 57.84 | 58.02 | 272,016 | -1.66(-2.78%) |
Apr 27, 2012 | 59.93 | 60.27 | 59.09 | 59.67 | 174,185 | +0.10(+0.16%) |
Apr 26, 2012 | 59.08 | 59.59 | 58.65 | 59.58 | 134,536 | +0.24(+0.41%) |
Apr 25, 2012 | 59.18 | 59.89 | 58.86 | 59.34 | 165,266 | +1.24(+2.14%) |
Apr 24, 2012 | 57.10 | 58.18 | 56.94 | 58.09 | 260,638 | +1.11(+1.95%) |
Apr 23, 2012 | 56.23 | 57.12 | 56.23 | 56.98 | 221,567 | -0.64(-1.12%) |
Apr 20, 2012 | 56.71 | 57.68 | 56.22 | 57.62 | 282,033 | +2.08(+3.74%) |
Apr 19, 2012 | 56.87 | 56.91 | 55.04 | 55.55 | 135,121 | -1.12(-1.98%) |
Apr 18, 2012 | 56.13 | 57.16 | 56.13 | 56.67 | 131,064 | -0.01(-0.02%) |
Apr 17, 2012 | 56.46 | 57.11 | 55.98 | 56.68 | 180,770 | +1.01(+1.81%) |
Apr 16, 2012 | 56.87 | 56.91 | 55.61 | 55.67 | 163,978 | -0.69(-1.23%) |
Apr 13, 2012 | 56.79 | 57.42 | 56.00 | 56.37 | 223,630 | -1.07(-1.86%) |
Apr 12, 2012 | 54.36 | 57.63 | 54.27 | 57.43 | 235,544 | +3.04(+5.59%) |
Apr 11, 2012 | 54.38 | 54.76 | 53.62 | 54.39 | 116,322 | +0.78(+1.46%) |
Apr 10, 2012 | 55.06 | 55.33 | 53.42 | 53.61 | 147,957 | -1.46(-2.65%) |
Apr 09, 2012 | 54.78 | 55.25 | 54.24 | 55.07 | 116,492 | -1.16(-2.07%) |
Apr 05, 2012 | 56.61 | 56.79 | 55.92 | 56.23 | 136,742 | -0.83(-1.46%) |
Apr 04, 2012 | 57.15 | 57.58 | 56.38 | 57.07 | 204,624 | -1.13(-1.94%) |
Apr 03, 2012 | 58.17 | 58.37 | 57.55 | 58.20 | 185,704 | -0.11(-0.19%) |
Apr 02, 2012 | 57.56 | 58.61 | 57.03 | 58.31 | 209,498 | +0.75(+1.30%) |
Mar 30, 2012 | 58.02 | 58.02 | 56.90 | 57.56 | 182,852 | +0.26(+0.45%) |
Mar 29, 2012 | 57.74 | 58.10 | 56.27 | 57.30 | 147,344 | -0.92(-1.58%) |
Mar 28, 2012 | 59.69 | 59.87 | 56.59 | 58.22 | 327,138 | +0.25(+0.43%) |
Mar 27, 2012 | 59.67 | 59.71 | 57.73 | 57.97 | 234,574 | -1.70(-2.85%) |
Mar 26, 2012 | 58.00 | 60.92 | 57.88 | 59.67 | 365,959 | +2.70(+4.74%) |
Mar 23, 2012 | 55.44 | 57.42 | 55.44 | 56.97 | 255,626 | +1.39(+2.50%) |
Mar 22, 2012 | 54.87 | 55.71 | 53.87 | 55.58 | 195,704 | +0.03(+0.06%) |
Mar 21, 2012 | 56.23 | 56.31 | 55.24 | 55.55 | 71,575 | -0.50(-0.88%) |
Mar 20, 2012 | 55.70 | 56.49 | 55.06 | 56.04 | 162,548 | -0.30(-0.54%) |
Mar 19, 2012 | 55.73 | 56.83 | 55.51 | 56.35 | 102,185 | +0.64(+1.15%) |
Mar 16, 2012 | 55.39 | 56.76 | 55.36 | 55.70 | 234,158 | +0.36(+0.64%) |
Mar 15, 2012 | 53.97 | 55.58 | 53.87 | 55.35 | 75,718 | +1.43(+2.66%) |
Mar 14, 2012 | 54.20 | 54.83 | 53.32 | 53.92 | 71,673 | -0.50(-0.91%) |
Mar 13, 2012 | 53.62 | 54.44 | 53.06 | 54.41 | 82,882 | +1.43(+2.71%) |
Mar 12, 2012 | 53.58 | 53.61 | 52.81 | 52.98 | 114,560 | -0.69(-1.28%) |
Mar 09, 2012 | 53.46 | 54.64 | 53.16 | 53.66 | 69,624 | +0.39(+0.73%) |
Mar 08, 2012 | 52.73 | 53.46 | 52.16 | 53.27 | 74,500 | +1.04(+2.00%) |
Mar 07, 2012 | 51.81 | 52.32 | 51.54 | 52.23 | 69,332 | +0.70(+1.37%) |
Mar 06, 2012 | 52.99 | 53.35 | 51.07 | 51.53 | 147,077 | -2.25(-4.18%) |
Mar 05, 2012 | 54.65 | 54.85 | 53.66 | 53.78 | 107,351 | -0.96(-1.76%) |
Mar 02, 2012 | 56.03 | 56.37 | 54.41 | 54.74 | 107,175 | -1.44(-2.57%) |
Mar 01, 2012 | 57.36 | 57.55 | 56.07 | 56.18 | 162,726 | -0.79(-1.39%) |
Feb 29, 2012 | 56.17 | 58.43 | 55.86 | 56.97 | 483,175 | +0.92(+1.64%) |
Feb 28, 2012 | 56.74 | 57.00 | 55.70 | 56.05 | 75,461 | -0.73(-1.28%) |
Feb 27, 2012 | 54.98 | 57.09 | 54.51 | 56.78 | 172,812 | +1.01(+1.81%) |
Feb 24, 2012 | 56.67 | 56.98 | 55.70 | 55.77 | 108,986 | -0.82(-1.44%) |
Feb 23, 2012 | 55.71 | 56.75 | 54.78 | 56.59 | 109,650 | +0.76(+1.35%) |
Feb 22, 2012 | 55.73 | 56.66 | 55.63 | 55.84 | 81,906 | -0.51(-0.91%) |
Feb 21, 2012 | 56.42 | 56.77 | 55.76 | 56.35 | 96,177 | +0.03(+0.05%) |
Feb 17, 2012 | 56.14 | 56.57 | 55.82 | 56.32 | 92,565 | +0.50(+0.90%) |
Feb 16, 2012 | 54.97 | 55.95 | 54.54 | 55.82 | 112,897 | +1.06(+1.94%) |
Feb 15, 2012 | 55.03 | 55.49 | 54.38 | 54.76 | 166,457 | +0.23(+0.41%) |
Feb 14, 2012 | 54.45 | 54.64 | 53.76 | 54.53 | 87,698 | -0.50(-0.92%) |
Feb 13, 2012 | 54.18 | 55.04 | 53.65 | 55.04 | 140,969 | +2.45(+4.66%) |
Feb 10, 2012 | 52.98 | 53.09 | 51.84 | 52.59 | 177,956 | -1.31(-2.43%) |
Feb 09, 2012 | 54.94 | 55.46 | 53.54 | 53.90 | 150,370 | -1.05(-1.91%) |
Feb 08, 2012 | 55.60 | 55.82 | 54.09 | 54.95 | 107,273 | -0.24(-0.44%) |
Feb 07, 2012 | 55.12 | 55.87 | 55.06 | 55.19 | 105,679 | -0.10(-0.17%) |
Feb 06, 2012 | 55.82 | 55.82 | 53.19 | 55.28 | 222,729 | -1.68(-2.95%) |
Feb 03, 2012 | 56.16 | 57.75 | 55.90 | 56.97 | 148,239 | +1.85(+3.35%) |
Feb 02, 2012 | 55.53 | 55.53 | 54.43 | 55.12 | 127,135 | -0.40(-0.72%) |
Feb 01, 2012 | 53.76 | 55.78 | 53.37 | 55.52 | 192,272 | +2.50(+4.71%) |
Jan 31, 2012 | 54.18 | 54.23 | 52.64 | 53.02 | 83,498 | -0.60(-1.12%) |
Jan 30, 2012 | 52.96 | 53.94 | 52.84 | 53.62 | 103,174 | -0.12(-0.23%) |
Jan 27, 2012 | 52.71 | 53.96 | 52.71 | 53.74 | 79,974 | +0.75(+1.42%) |
Jan 26, 2012 | 55.08 | 55.12 | 52.83 | 52.99 | 134,562 | -1.64(-3.00%) |
Jan 25, 2012 | 52.34 | 54.75 | 52.34 | 54.62 | 180,879 | +2.37(+4.53%) |
Jan 24, 2012 | 52.14 | 52.31 | 51.07 | 52.26 | 105,818 | -0.43(-0.82%) |
Jan 23, 2012 | 52.22 | 52.87 | 51.75 | 52.69 | 108,367 | +0.68(+1.30%) |
Jan 20, 2012 | 52.69 | 52.69 | 51.28 | 52.01 | 103,199 | -0.70(-1.33%) |
Jan 19, 2012 | 51.84 | 53.25 | 51.80 | 52.72 | 253,968 | +1.11(+2.15%) |
Jan 18, 2012 | 48.54 | 51.84 | 48.44 | 51.61 | 284,797 | +3.05(+6.29%) |
Jan 17, 2012 | 49.40 | 50.38 | 48.32 | 48.55 | 206,383 | -0.40(-0.81%) |
Jan 13, 2012 | 48.39 | 49.00 | 48.07 | 48.95 | 200,466 | +0.28(+0.57%) |
Jan 12, 2012 | 49.28 | 49.50 | 48.41 | 48.67 | 199,319 | -0.56(-1.15%) |
Jan 11, 2012 | 48.56 | 49.71 | 48.41 | 49.24 | 176,804 | +0.14(+0.28%) |
Jan 10, 2012 | 48.76 | 49.25 | 48.25 | 49.10 | 300,071 | +1.03(+2.15%) |
Jan 09, 2012 | 48.28 | 48.62 | 47.52 | 48.07 | 246,647 | +0.16(+0.34%) |
Jan 06, 2012 | 48.58 | 48.64 | 47.70 | 47.90 | 208,093 | -0.67(-1.37%) |
Jan 05, 2012 | 47.76 | 48.76 | 47.10 | 48.57 | 106,330 | +0.49(+1.01%) |
Jan 04, 2012 | 47.95 | 48.54 | 47.33 | 48.09 | 143,751 | +0.48(+1.00%) |
Dec 30, 2011 | 47.77 | 48.32 | 47.56 | 47.61 | 178,611 | -0.16(-0.34%) |
Dec 29, 2011 | 47.21 | 48.08 | 47.10 | 47.77 | 199,777 | +0.91(+1.94%) |
Dec 28, 2011 | 48.40 | 48.54 | 46.59 | 46.86 | 132,374 | -1.39(-2.88%) |
Dec 27, 2011 | 47.43 | 48.52 | 47.34 | 48.25 | 117,804 | +0.44(+0.93%) |
Dec 23, 2011 | 47.70 | 48.55 | 47.18 | 47.81 | 131,460 | +2.27(+4.99%) |
Dec 21, 2011 | 49.18 | 49.18 | 42.65 | 45.54 | 348,130 | -0.95(-2.05%) |
Dec 20, 2011 | 44.84 | 47.00 | 44.42 | 46.49 | 301,343 | +3.28(+7.59%) |
Dec 19, 2011 | 44.10 | 44.39 | 43.11 | 43.21 | 119,282 | -0.55(-1.25%) |
Dec 16, 2011 | 43.99 | 45.39 | 43.34 | 43.76 | 207,518 | +0.10(+0.22%) |
Dec 15, 2011 | 44.49 | 44.75 | 43.59 | 43.66 | 94,032 | -0.03(-0.06%) |
Dec 14, 2011 | 44.15 | 44.53 | 42.93 | 43.69 | 152,583 | -1.15(-2.57%) |
Dec 13, 2011 | 46.92 | 47.31 | 44.46 | 44.84 | 122,121 | -1.32(-2.86%) |
Dec 12, 2011 | 45.80 | 46.23 | 45.29 | 46.16 | 90,056 | -0.62(-1.32%) |
Dec 09, 2011 | 45.25 | 46.97 | 44.89 | 46.78 | 99,777 | +1.70(+3.77%) |
Dec 08, 2011 | 46.91 | 47.59 | 44.87 | 45.08 | 153,918 | -2.46(-5.18%) |
Dec 07, 2011 | 47.49 | 47.87 | 46.67 | 47.54 | 135,408 | -0.56(-1.17%) |
Dec 06, 2011 | 48.08 | 48.74 | 47.84 | 48.10 | 157,401 | -0.14(-0.29%) |
Dec 05, 2011 | 49.40 | 49.66 | 47.67 | 48.24 | 117,233 | +0.12(+0.25%) |
Dec 02, 2011 | 49.36 | 49.85 | 47.95 | 48.12 | 72,838 | -0.29(-0.59%) |
Dec 01, 2011 | 48.70 | 49.80 | 48.32 | 48.41 | 80,278 | -0.59(-1.20%) |
Nov 30, 2011 | 48.02 | 49.14 | 47.79 | 49.00 | 216,029 | +3.78(+8.36%) |
Nov 29, 2011 | 45.35 | 45.50 | 44.75 | 45.21 | 121,383 | -0.01(-0.02%) |
Nov 28, 2011 | 44.86 | 45.28 | 44.10 | 45.22 | 312,811 | +2.26(+5.27%) |
Nov 25, 2011 | 43.59 | 44.27 | 42.81 | 42.96 | 87,616 | -0.95(-2.17%) |
Nov 23, 2011 | 45.30 | 46.12 | 43.81 | 43.91 | 337,674 | -1.68(-3.69%) |
Nov 22, 2011 | 46.14 | 46.69 | 45.14 | 45.60 | 161,280 | -0.43(-0.94%) |
Nov 21, 2011 | 47.30 | 47.43 | 45.54 | 46.03 | 105,844 | -2.58(-5.30%) |
Nov 18, 2011 | 48.20 | 48.82 | 47.82 | 48.61 | 119,523 | +0.65(+1.36%) |
Nov 17, 2011 | 50.56 | 50.59 | 47.22 | 47.95 | 280,960 | -2.96(-5.81%) |
Nov 16, 2011 | 50.74 | 52.88 | 50.47 | 50.91 | 77,606 | -0.38(-0.74%) |
Nov 15, 2011 | 51.22 | 52.45 | 49.83 | 51.29 | 121,317 | -0.29(-0.56%) |
Nov 14, 2011 | 52.39 | 52.46 | 51.44 | 51.58 | 137,735 | -1.16(-2.20%) |
Nov 11, 2011 | 51.55 | 52.85 | 51.29 | 52.74 | 95,787 | +2.08(+4.10%) |
Nov 10, 2011 | 51.75 | 51.75 | 50.11 | 50.66 | 83,385 | +0.09(+0.17%) |
Nov 09, 2011 | 51.11 | 51.44 | 50.34 | 50.58 | 196,609 | -2.53(-4.76%) |
Nov 08, 2011 | 52.70 | 53.44 | 50.54 | 53.11 | 120,292 | +1.23(+2.37%) |
Nov 07, 2011 | 52.65 | 52.65 | 50.60 | 51.88 | 107,303 | -0.78(-1.48%) |
Nov 04, 2011 | 52.26 | 52.89 | 51.36 | 52.66 | 132,584 | -0.01(-0.02%) |
Nov 03, 2011 | 50.81 | 52.83 | 49.60 | 52.66 | 197,360 | +2.87(+5.76%) |
Nov 02, 2011 | 49.47 | 50.14 | 48.90 | 49.80 | 133,868 | +1.60(+3.32%) |
Nov 01, 2011 | 47.29 | 49.43 | 46.98 | 48.20 | 257,676 | -2.12(-4.22%) |
Oct 31, 2011 | 51.17 | 51.65 | 50.29 | 50.32 | 148,763 | -2.08(-3.97%) |
Oct 28, 2011 | 52.86 | 53.10 | 52.09 | 52.40 | 147,964 | -1.19(-2.21%) |
Oct 27, 2011 | 53.27 | 54.25 | 51.55 | 53.58 | 193,109 | +3.33(+6.64%) |
Oct 26, 2011 | 50.56 | 50.74 | 48.59 | 50.25 | 163,556 | +0.94(+1.91%) |
Oct 25, 2011 | 49.84 | 50.79 | 49.12 | 49.30 | 141,120 | -0.79(-1.57%) |
Oct 24, 2011 | 47.14 | 50.45 | 46.91 | 50.09 | 165,639 | +3.54(+7.61%) |
Oct 21, 2011 | 46.19 | 47.14 | 45.43 | 46.55 | 295,398 | +1.57(+3.48%) |
Oct 20, 2011 | 46.65 | 47.11 | 44.54 | 44.98 | 299,266 | -1.35(-2.92%) |
Oct 19, 2011 | 48.53 | 48.53 | 46.10 | 46.33 | 181,454 | -2.23(-4.58%) |
Oct 18, 2011 | 48.29 | 49.11 | 46.70 | 48.56 | 197,246 | +0.63(+1.32%) |
Oct 17, 2011 | 49.98 | 49.98 | 47.62 | 47.93 | 246,904 | -2.76(-5.45%) |
Oct 14, 2011 | 49.62 | 50.75 | 48.24 | 50.69 | 232,650 | +1.39(+2.81%) |
Oct 13, 2011 | 48.52 | 51.61 | 46.95 | 49.30 | 456,319 | -2.89(-5.54%) |
Oct 12, 2011 | 51.30 | 52.99 | 50.94 | 52.20 | 387,496 | +1.69(+3.34%) |
Oct 11, 2011 | 48.55 | 50.88 | 48.41 | 50.51 | 234,891 | +1.47(+3.00%) |
Oct 10, 2011 | 47.75 | 49.17 | 47.31 | 49.04 | 374,009 | +2.76(+5.97%) |
Oct 07, 2011 | 47.55 | 47.62 | 45.81 | 46.27 | 225,983 | -0.96(-2.04%) |
Oct 06, 2011 | 46.34 | 48.48 | 45.92 | 47.23 | 198,478 | +0.73(+1.56%) |
Oct 05, 2011 | 45.71 | 47.07 | 44.58 | 46.51 | 184,771 | +0.95(+2.09%) |
Oct 04, 2011 | 42.44 | 45.89 | 39.86 | 45.55 | 672,738 | +2.44(+5.66%) |
Oct 03, 2011 | 46.32 | 46.81 | 43.10 | 43.11 | 292,574 | -3.48(-7.47%) |
Sep 30, 2011 | 46.86 | 49.24 | 46.39 | 46.59 | 251,595 | -1.58(-3.29%) |
Sep 29, 2011 | 48.68 | 49.09 | 46.36 | 48.18 | 354,827 | +0.99(+2.09%) |
Sep 28, 2011 | 49.79 | 50.66 | 46.94 | 47.19 | 235,214 | -3.20(-6.36%) |
Sep 27, 2011 | 50.38 | 51.46 | 49.82 | 50.40 | 216,541 | +1.56(+3.19%) |
Sep 26, 2011 | 46.35 | 48.98 | 45.85 | 48.84 | 212,073 | +3.27(+7.18%) |
Sep 23, 2011 | 43.78 | 45.94 | 43.60 | 45.56 | 236,131 | +1.72(+3.93%) |
Sep 22, 2011 | 44.20 | 45.32 | 43.31 | 43.84 | 253,888 | -2.55(-5.51%) |
Sep 21, 2011 | 49.48 | 49.65 | 46.32 | 46.39 | 135,571 | -3.24(-6.53%) |
Sep 20, 2011 | 52.52 | 52.92 | 49.56 | 49.63 | 102,570 | -2.60(-4.97%) |
Sep 19, 2011 | 51.55 | 52.73 | 51.02 | 52.23 | 126,673 | -0.86(-1.62%) |
Sep 16, 2011 | 53.87 | 53.87 | 52.52 | 53.09 | 147,008 | -0.24(-0.45%) |
Sep 15, 2011 | 52.99 | 53.52 | 51.71 | 53.33 | 204,280 | +1.24(+2.38%) |
Sep 14, 2011 | 52.33 | 52.97 | 50.92 | 52.09 | 216,784 | +0.34(+0.65%) |
Sep 13, 2011 | 51.15 | 52.12 | 50.64 | 51.76 | 197,208 | +1.02(+2.01%) |
Sep 12, 2011 | 48.10 | 50.78 | 47.35 | 50.73 | 211,567 | +1.72(+3.52%) |
Sep 09, 2011 | 50.32 | 50.85 | 48.54 | 49.01 | 219,501 | -2.23(-4.36%) |
Sep 08, 2011 | 52.24 | 53.01 | 51.04 | 51.24 | 150,227 | -1.57(-2.97%) |
Sep 07, 2011 | 52.60 | 53.18 | 51.35 | 52.81 | 133,304 | +1.50(+2.92%) |
Sep 06, 2011 | 49.11 | 51.37 | 48.33 | 51.31 | 167,782 | +1.24(+2.47%) |
Sep 02, 2011 | 50.44 | 51.66 | 49.51 | 50.08 | 148,021 | -2.53(-4.81%) |
Sep 01, 2011 | 53.81 | 54.91 | 52.25 | 52.60 | 133,924 | -1.26(-2.35%) |
Aug 31, 2011 | 54.73 | 55.64 | 53.14 | 53.87 | 244,952 | -0.32(-0.59%) |
Aug 30, 2011 | 52.47 | 54.80 | 52.47 | 54.19 | 174,310 | +0.99(+1.86%) |
Aug 29, 2011 | 51.45 | 53.28 | 51.16 | 53.20 | 215,998 | +3.19(+6.37%) |
Aug 26, 2011 | 47.40 | 50.03 | 46.48 | 50.01 | 154,586 | +2.17(+4.54%) |
Aug 25, 2011 | 50.01 | 50.57 | 47.77 | 47.84 | 181,633 | -1.60(-3.24%) |
Aug 24, 2011 | 48.33 | 49.64 | 47.50 | 49.44 | 219,329 | +0.87(+1.80%) |
Aug 23, 2011 | 45.74 | 48.68 | 45.51 | 48.57 | 284,667 | +4.11(+9.25%) |
Aug 22, 2011 | 45.72 | 45.81 | 43.75 | 44.45 | 158,098 | +0.46(+1.04%) |
Aug 19, 2011 | 43.33 | 45.86 | 43.33 | 44.00 | 321,946 | -0.60(-1.34%) |
Aug 18, 2011 | 45.05 | 45.36 | 43.97 | 44.59 | 286,956 | -2.75(-5.82%) |
Aug 17, 2011 | 48.61 | 48.61 | 46.77 | 47.35 | 128,440 | -0.68(-1.42%) |
Aug 16, 2011 | 49.98 | 49.98 | 47.60 | 48.03 | 185,172 | -2.71(-5.34%) |
Aug 15, 2011 | 50.57 | 51.29 | 49.89 | 50.74 | 148,628 | +0.81(+1.63%) |
Aug 12, 2011 | 49.07 | 50.44 | 48.51 | 49.93 | 312,590 | +1.62(+3.35%) |
Aug 11, 2011 | 45.29 | 49.30 | 45.17 | 48.31 | 326,363 | +3.74(+8.38%) |
Aug 10, 2011 | 45.65 | 46.82 | 44.45 | 44.58 | 293,248 | -3.08(-6.46%) |
Aug 09, 2011 | 45.29 | 47.65 | 42.84 | 47.65 | 495,228 | +6.42(+15.58%) |
Aug 08, 2011 | 45.29 | 46.44 | 41.23 | 41.23 | 585,475 | -6.40(-13.43%) |
Aug 05, 2011 | 50.72 | 50.72 | 45.47 | 47.63 | 628,179 | -1.50(-3.05%) |
Aug 04, 2011 | 51.96 | 52.40 | 49.11 | 49.12 | 412,574 | -3.93(-7.42%) |
Aug 03, 2011 | 52.04 | 53.79 | 51.26 | 53.06 | 253,963 | +0.96(+1.84%) |
Aug 02, 2011 | 53.87 | 54.99 | 52.08 | 52.10 | 249,994 | -2.34(-4.30%) |
Aug 01, 2011 | 55.85 | 56.47 | 53.77 | 54.44 | 192,240 | -0.29(-0.54%) |
Jul 29, 2011 | 54.23 | 55.42 | 53.10 | 54.74 | 208,803 | -0.60(-1.08%) |
Jul 28, 2011 | 56.32 | 57.03 | 55.13 | 55.33 | 170,091 | -0.87(-1.55%) |
Jul 27, 2011 | 58.80 | 58.80 | 55.91 | 56.21 | 212,824 | -2.95(-4.98%) |
Jul 26, 2011 | 60.88 | 60.96 | 58.80 | 59.15 | 139,502 | -1.95(-3.18%) |
Jul 25, 2011 | 59.64 | 61.41 | 59.35 | 61.10 | 144,982 | +0.57(+0.94%) |
Jul 22, 2011 | 60.89 | 61.04 | 60.49 | 60.53 | 97,407 | -0.14(-0.23%) |
Jul 21, 2011 | 60.05 | 60.84 | 59.30 | 60.67 | 191,399 | +1.13(+1.90%) |
Jul 20, 2011 | 59.99 | 60.01 | 59.08 | 59.53 | 144,269 | -0.23(-0.39%) |
Jul 19, 2011 | 60.40 | 61.20 | 59.31 | 59.77 | 258,524 | +0.44(+0.74%) |
Jul 18, 2011 | 60.93 | 61.14 | 58.83 | 59.33 | 128,641 | -1.82(-2.97%) |
Jul 15, 2011 | 59.77 | 61.38 | 59.28 | 61.14 | 256,248 | +2.27(+3.85%) |
Jul 14, 2011 | 61.69 | 62.14 | 58.80 | 58.88 | 191,330 | -2.55(-4.15%) |
Jul 13, 2011 | 60.69 | 62.34 | 60.69 | 61.43 | 154,080 | +1.26(+2.10%) |
Jul 12, 2011 | 60.29 | 61.23 | 59.96 | 60.17 | 127,798 | -0.35(-0.57%) |
Jul 11, 2011 | 61.60 | 62.14 | 60.18 | 60.51 | 158,006 | -2.24(-3.57%) |
Jul 08, 2011 | 61.49 | 62.89 | 61.08 | 62.75 | 184,745 | -0.22(-0.34%) |
Jul 07, 2011 | 62.20 | 63.15 | 61.91 | 62.97 | 276,089 | +1.57(+2.56%) |
Jul 06, 2011 | 61.15 | 61.96 | 60.24 | 61.39 | 309,903 | +0.14(+0.23%) |
Jul 05, 2011 | 60.91 | 62.04 | 60.86 | 61.26 | 372,177 | +0.39(+0.64%) |
Jul 01, 2011 | 59.78 | 61.37 | 59.15 | 60.87 | 302,485 | +1.37(+2.31%) |
Jun 30, 2011 | 59.87 | 60.65 | 58.97 | 59.49 | 475,123 | -0.16(-0.28%) |
Jun 29, 2011 | 60.75 | 61.38 | 57.36 | 59.66 | 1,001,023 | +2.91(+5.14%) |
Jun 28, 2011 | 55.04 | 57.07 | 55.04 | 56.74 | 277,198 | +1.97(+3.60%) |
Jun 27, 2011 | 53.81 | 54.97 | 53.51 | 54.77 | 102,784 | +1.02(+1.90%) |
Jun 24, 2011 | 53.90 | 54.66 | 53.59 | 53.75 | 137,445 | +0.06(+0.11%) |
Jun 23, 2011 | 53.45 | 53.94 | 51.67 | 53.69 | 149,233 | -0.21(-0.38%) |
Jun 22, 2011 | 53.30 | 54.48 | 53.30 | 53.90 | 87,905 | +0.35(+0.66%) |
Jun 21, 2011 | 52.07 | 54.01 | 52.07 | 53.54 | 126,033 | +2.11(+4.10%) |
Jun 20, 2011 | 51.28 | 51.52 | 51.05 | 51.43 | 171,420 | -0.10(-0.20%) |
Jun 17, 2011 | 53.06 | 53.72 | 50.78 | 51.54 | 293,584 | -0.84(-1.60%) |
Jun 16, 2011 | 51.48 | 52.50 | 50.96 | 52.38 | 276,439 | +0.80(+1.54%) |
Jun 15, 2011 | 52.16 | 52.41 | 50.76 | 51.58 | 300,674 | -1.56(-2.93%) |
Jun 14, 2011 | 51.32 | 53.49 | 50.83 | 53.14 | 310,902 | +2.92(+5.82%) |
Jun 13, 2011 | 51.80 | 52.34 | 50.16 | 50.21 | 182,283 | -1.20(-2.34%) |
Jun 10, 2011 | 52.51 | 52.85 | 51.04 | 51.42 | 152,732 | -1.63(-3.08%) |
Jun 09, 2011 | 50.38 | 54.15 | 50.20 | 53.05 | 333,703 | +3.04(+6.07%) |
Jun 08, 2011 | 53.11 | 53.21 | 49.47 | 50.01 | 397,965 | -3.19(-6.00%) |
Jun 07, 2011 | 53.40 | 54.05 | 52.89 | 53.21 | 128,860 | +0.33(+0.62%) |
Jun 06, 2011 | 55.67 | 55.67 | 52.10 | 52.88 | 297,294 | -2.84(-5.11%) |
Jun 03, 2011 | 54.69 | 56.09 | 54.29 | 55.72 | 244,799 | +1.63(+3.02%) |
May 24, 2011 | 54.87 | 55.68 | 54.08 | 54.09 | 158,806 | -0.45(-0.82%) |
May 23, 2011 | 54.89 | 54.89 | 54.09 | 54.54 | 199,161 | -0.76(-1.38%) |
May 20, 2011 | 55.80 | 55.86 | 54.90 | 55.30 | 130,050 | -0.76(-1.36%) |
May 19, 2011 | 56.65 | 57.48 | 55.64 | 56.06 | 215,307 | -0.14(-0.25%) |
May 18, 2011 | 55.51 | 56.59 | 54.76 | 56.20 | 179,364 | +2.12(+3.92%) |
May 17, 2011 | 53.76 | 54.66 | 53.48 | 54.08 | 138,645 | +0.21(+0.39%) |
May 16, 2011 | 54.83 | 55.60 | 53.85 | 53.87 | 179,590 | -1.20(-2.18%) |
May 13, 2011 | 56.40 | 56.60 | 55.04 | 55.07 | 224,547 | -1.21(-2.14%) |
May 12, 2011 | 55.09 | 56.80 | 54.91 | 56.28 | 134,466 | +0.88(+1.59%) |
May 11, 2011 | 57.60 | 57.70 | 54.92 | 55.40 | 235,250 | -2.44(-4.21%) |
May 10, 2011 | 56.62 | 58.60 | 56.56 | 57.83 | 259,748 | +1.61(+2.87%) |
May 09, 2011 | 56.13 | 56.35 | 55.68 | 56.22 | 189,781 | +0.03(+0.06%) |
May 06, 2011 | 56.82 | 57.27 | 55.66 | 56.18 | 163,523 | +0.42(+0.76%) |
May 05, 2011 | 55.41 | 56.51 | 54.96 | 55.76 | 305,138 | -0.16(-0.29%) |
May 04, 2011 | 58.49 | 58.53 | 54.35 | 55.93 | 360,491 | -2.70(-4.61%) |
May 03, 2011 | 62.21 | 62.52 | 58.10 | 58.63 | 260,947 | -3.93(-6.28%) |