Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 50.63 | 50.71 | 49.63 | 50.22 | 212,601 | -0.47(-0.92%) |
May 30, 2012 | 51.26 | 51.28 | 50.58 | 50.68 | 589,136 | -1.29(-2.48%) |
May 29, 2012 | 51.59 | 52.21 | 51.47 | 51.97 | 563,727 | +1.04(+2.05%) |
May 25, 2012 | 51.04 | 51.30 | 50.78 | 50.93 | 101,630 | -0.24(-0.47%) |
May 24, 2012 | 51.33 | 51.42 | 50.39 | 51.17 | 282,074 | +0.23(+0.46%) |
May 23, 2012 | 49.85 | 51.03 | 49.30 | 50.94 | 273,371 | +0.61(+1.21%) |
May 22, 2012 | 50.96 | 51.27 | 49.98 | 50.33 | 263,099 | -0.47(-0.93%) |
May 21, 2012 | 49.22 | 50.86 | 49.22 | 50.80 | 543,478 | +1.70(+3.46%) |
May 18, 2012 | 49.81 | 50.03 | 48.96 | 49.10 | 187,035 | -0.46(-0.92%) |
May 17, 2012 | 50.86 | 51.03 | 49.55 | 49.56 | 376,028 | -1.15(-2.26%) |
May 16, 2012 | 51.67 | 52.22 | 50.70 | 50.70 | 222,787 | -0.75(-1.46%) |
May 15, 2012 | 52.45 | 52.64 | 51.35 | 51.46 | 657,020 | -1.07(-2.03%) |
May 14, 2012 | 52.65 | 53.00 | 52.35 | 52.53 | 793,111 | -0.78(-1.46%) |
May 11, 2012 | 53.11 | 53.90 | 53.05 | 53.30 | 141,108 | -0.19(-0.36%) |
May 10, 2012 | 54.26 | 54.35 | 53.36 | 53.50 | 368,488 | -0.17(-0.31%) |
May 09, 2012 | 53.13 | 54.27 | 52.87 | 53.66 | 366,532 | -0.22(-0.42%) |
May 08, 2012 | 53.82 | 53.93 | 52.90 | 53.89 | 520,130 | -0.51(-0.94%) |
May 07, 2012 | 54.13 | 54.71 | 53.93 | 54.40 | 186,890 | +0.04(+0.07%) |
May 04, 2012 | 55.11 | 55.14 | 54.27 | 54.36 | 424,591 | -0.99(-1.80%) |
May 03, 2012 | 56.19 | 56.26 | 55.26 | 55.36 | 89,006 | -0.77(-1.37%) |
May 02, 2012 | 56.09 | 56.21 | 55.69 | 56.13 | 199,907 | -0.36(-0.64%) |
May 01, 2012 | 56.13 | 56.91 | 56.09 | 56.49 | 148,394 | +0.42(+0.74%) |
Apr 30, 2012 | 56.33 | 56.38 | 55.81 | 56.07 | 682,327 | -0.51(-0.91%) |
Apr 27, 2012 | 56.74 | 56.82 | 56.29 | 56.58 | 212,556 | +0.14(+0.24%) |
Apr 26, 2012 | 56.04 | 56.59 | 55.81 | 56.45 | 220,434 | +0.03(+0.06%) |
Apr 25, 2012 | 55.79 | 56.41 | 55.73 | 56.41 | 244,187 | +1.32(+2.40%) |
Apr 24, 2012 | 55.09 | 55.34 | 54.77 | 55.09 | 267,940 | +0.06(+0.12%) |
Apr 23, 2012 | 54.94 | 55.08 | 54.32 | 55.03 | 416,600 | -0.77(-1.38%) |
Apr 20, 2012 | 56.14 | 56.37 | 55.80 | 55.80 | 121,083 | -0.10(-0.17%) |
Apr 19, 2012 | 56.11 | 56.45 | 55.55 | 55.89 | 181,003 | -0.06(-0.11%) |
Apr 18, 2012 | 55.94 | 56.21 | 55.87 | 55.96 | 123,713 | -0.21(-0.37%) |
Apr 17, 2012 | 55.65 | 56.57 | 55.65 | 56.17 | 346,958 | +0.86(+1.55%) |
Apr 16, 2012 | 55.61 | 55.72 | 54.93 | 55.31 | 850,169 | +0.18(+0.33%) |
Apr 13, 2012 | 55.66 | 55.72 | 55.12 | 55.12 | 703,421 | -0.67(-1.21%) |
Apr 12, 2012 | 54.22 | 55.91 | 54.22 | 55.80 | 241,724 | +1.77(+3.28%) |
Apr 11, 2012 | 54.46 | 54.57 | 53.94 | 54.02 | 138,037 | +0.42(+0.78%) |
Apr 10, 2012 | 54.54 | 54.78 | 53.43 | 53.61 | 303,714 | -1.06(-1.94%) |
Apr 09, 2012 | 54.59 | 55.02 | 54.45 | 54.67 | 248,320 | -0.78(-1.40%) |
Apr 05, 2012 | 55.67 | 56.38 | 55.32 | 55.44 | 194,410 | -0.34(-0.62%) |
Apr 04, 2012 | 55.90 | 56.05 | 55.41 | 55.79 | 438,309 | -0.87(-1.53%) |
Apr 03, 2012 | 57.17 | 57.17 | 56.25 | 56.66 | 323,550 | -0.61(-1.06%) |
Apr 02, 2012 | 56.39 | 57.47 | 56.31 | 57.26 | 549,911 | +0.84(+1.49%) |
Mar 30, 2012 | 56.64 | 56.83 | 56.01 | 56.42 | 334,064 | +0.17(+0.30%) |
Mar 29, 2012 | 55.68 | 56.32 | 55.29 | 56.25 | 533,484 | +0.16(+0.29%) |
Mar 28, 2012 | 56.87 | 56.87 | 55.58 | 56.09 | 176,085 | -0.90(-1.58%) |
Mar 27, 2012 | 57.27 | 57.65 | 56.98 | 56.99 | 131,929 | -0.14(-0.25%) |
Mar 26, 2012 | 57.01 | 57.14 | 56.69 | 57.14 | 318,700 | +0.69(+1.22%) |
Mar 23, 2012 | 55.84 | 56.55 | 55.56 | 56.45 | 1,232,200 | +0.73(+1.31%) |
Mar 22, 2012 | 56.22 | 56.33 | 55.39 | 55.72 | 661,160 | -1.18(-2.08%) |
Mar 21, 2012 | 57.02 | 57.13 | 56.62 | 56.90 | 132,662 | +0.05(+0.08%) |
Mar 20, 2012 | 56.77 | 56.97 | 56.25 | 56.86 | 170,543 | -0.46(-0.81%) |
Mar 19, 2012 | 56.99 | 57.69 | 56.94 | 57.32 | 136,867 | +0.22(+0.39%) |
Mar 16, 2012 | 56.94 | 57.26 | 56.82 | 57.10 | 164,905 | +0.40(+0.71%) |
Mar 15, 2012 | 56.38 | 56.71 | 56.05 | 56.70 | 146,101 | +0.54(+0.97%) |
Mar 14, 2012 | 56.51 | 56.59 | 55.93 | 56.15 | 156,051 | -0.37(-0.65%) |
Mar 13, 2012 | 55.71 | 56.54 | 55.68 | 56.52 | 163,177 | +1.10(+1.98%) |
Mar 12, 2012 | 55.85 | 56.13 | 55.34 | 55.42 | 121,214 | -0.48(-0.86%) |
Mar 09, 2012 | 55.80 | 56.48 | 55.61 | 55.90 | 163,048 | +0.21(+0.37%) |
Mar 08, 2012 | 55.47 | 55.82 | 55.05 | 55.70 | 168,471 | +0.87(+1.59%) |
Mar 07, 2012 | 54.77 | 54.98 | 54.38 | 54.82 | 1,048,142 | +0.33(+0.60%) |
Mar 06, 2012 | 54.90 | 54.90 | 54.23 | 54.50 | 477,549 | -1.37(-2.45%) |
Mar 05, 2012 | 56.88 | 56.89 | 55.57 | 55.86 | 195,132 | -1.21(-2.12%) |
Mar 02, 2012 | 57.20 | 57.64 | 56.77 | 57.07 | 155,387 | -0.42(-0.72%) |
Mar 01, 2012 | 57.34 | 57.73 | 57.23 | 57.49 | 421,920 | +0.49(+0.86%) |
Feb 29, 2012 | 58.17 | 58.37 | 56.82 | 57.00 | 394,549 | -1.10(-1.90%) |
Feb 28, 2012 | 58.00 | 58.38 | 57.88 | 58.10 | 179,127 | +0.19(+0.33%) |
Feb 27, 2012 | 57.48 | 58.08 | 57.21 | 57.91 | 127,316 | -0.03(-0.06%) |
Feb 24, 2012 | 58.03 | 58.30 | 57.81 | 57.94 | 208,867 | -0.06(-0.11%) |
Feb 23, 2012 | 57.64 | 58.10 | 57.30 | 58.01 | 614,355 | +0.23(+0.40%) |
Feb 22, 2012 | 57.97 | 58.18 | 57.53 | 57.77 | 476,846 | -0.23(-0.40%) |
Feb 21, 2012 | 58.00 | 58.54 | 57.76 | 58.01 | 955,986 | +0.31(+0.54%) |
Feb 17, 2012 | 57.99 | 58.10 | 57.55 | 57.70 | 128,122 | -0.03(-0.06%) |
Feb 16, 2012 | 56.59 | 57.81 | 56.49 | 57.73 | 292,272 | +1.04(+1.83%) |
Feb 15, 2012 | 57.06 | 57.13 | 56.51 | 56.69 | 346,956 | -0.06(-0.10%) |
Feb 14, 2012 | 57.42 | 57.46 | 56.25 | 56.74 | 1,508,838 | -0.90(-1.57%) |
Feb 13, 2012 | 57.93 | 57.94 | 57.44 | 57.65 | 243,202 | +0.23(+0.40%) |
Feb 10, 2012 | 57.73 | 57.73 | 57.14 | 57.42 | 788,181 | -1.15(-1.97%) |
Feb 09, 2012 | 58.65 | 58.81 | 58.13 | 58.57 | 179,031 | +0.05(+0.08%) |
Feb 08, 2012 | 58.68 | 58.97 | 58.19 | 58.52 | 353,024 | +0.06(+0.10%) |
Feb 07, 2012 | 58.63 | 58.80 | 57.98 | 58.46 | 261,507 | -0.30(-0.50%) |
Feb 06, 2012 | 58.44 | 58.78 | 58.32 | 58.76 | 218,476 | -0.10(-0.16%) |
Feb 03, 2012 | 58.65 | 58.97 | 58.37 | 58.85 | 1,034,599 | +0.96(+1.66%) |
Feb 02, 2012 | 57.90 | 58.47 | 57.73 | 57.89 | 137,148 | +0.04(+0.07%) |
Feb 01, 2012 | 57.66 | 58.26 | 57.66 | 57.85 | 1,672,323 | +0.77(+1.34%) |
Jan 31, 2012 | 57.69 | 57.90 | 56.58 | 57.09 | 1,418,316 | -0.14(-0.25%) |
Jan 30, 2012 | 56.70 | 57.49 | 56.45 | 57.23 | 287,760 | -0.22(-0.39%) |
Jan 27, 2012 | 56.93 | 57.62 | 56.78 | 57.46 | 139,528 | +0.48(+0.84%) |
Jan 26, 2012 | 57.70 | 58.14 | 56.71 | 56.98 | 226,474 | -0.22(-0.39%) |
Jan 25, 2012 | 55.95 | 57.33 | 55.58 | 57.20 | 376,345 | +1.06(+1.89%) |
Jan 24, 2012 | 55.55 | 56.19 | 55.24 | 56.14 | 191,319 | +0.02(+0.03%) |
Jan 23, 2012 | 56.11 | 56.58 | 55.95 | 56.12 | 290,825 | +0.09(+0.16%) |
Jan 20, 2012 | 55.98 | 56.32 | 55.89 | 56.03 | 125,101 | -0.14(-0.26%) |
Jan 19, 2012 | 56.37 | 56.37 | 55.82 | 56.18 | 368,626 | +0.04(+0.07%) |
Jan 18, 2012 | 55.24 | 56.14 | 55.08 | 56.14 | 254,815 | +0.85(+1.53%) |
Jan 17, 2012 | 55.85 | 55.98 | 55.06 | 55.29 | 230,934 | +0.18(+0.33%) |
Jan 13, 2012 | 55.21 | 55.26 | 54.41 | 55.10 | 136,560 | -0.62(-1.10%) |
Jan 12, 2012 | 55.08 | 55.74 | 54.74 | 55.72 | 310,338 | +0.91(+1.66%) |
Jan 11, 2012 | 54.18 | 54.91 | 53.99 | 54.81 | 583,241 | +0.54(+0.99%) |
Jan 10, 2012 | 54.07 | 54.54 | 54.07 | 54.27 | 134,779 | +1.14(+2.14%) |
Jan 09, 2012 | 53.37 | 53.40 | 52.95 | 53.14 | 234,335 | -0.05(-0.09%) |
Jan 06, 2012 | 53.41 | 53.41 | 52.84 | 53.19 | 335,156 | -0.16(-0.30%) |
Jan 05, 2012 | 53.30 | 53.64 | 52.58 | 53.35 | 437,621 | -0.16(-0.30%) |
Jan 04, 2012 | 52.88 | 53.66 | 52.74 | 53.51 | 281,871 | +2.09(+4.07%) |
Dec 30, 2011 | 51.34 | 51.58 | 51.34 | 51.41 | 225,047 | +0.07(+0.14%) |
Dec 29, 2011 | 50.76 | 51.39 | 50.70 | 51.34 | 174,195 | +0.50(+0.99%) |
Dec 28, 2011 | 52.06 | 52.06 | 50.72 | 50.83 | 243,509 | -1.26(-2.42%) |
Dec 27, 2011 | 52.05 | 52.35 | 51.90 | 52.10 | 136,206 | -0.08(-0.15%) |
Dec 23, 2011 | 51.91 | 52.19 | 51.74 | 52.18 | 125,172 | +1.02(+1.99%) |
Dec 21, 2011 | 51.03 | 51.26 | 50.38 | 51.16 | 343,558 | +0.13(+0.26%) |
Dec 20, 2011 | 49.99 | 51.09 | 49.93 | 51.03 | 257,004 | +2.13(+4.36%) |
Dec 19, 2011 | 50.18 | 50.31 | 48.76 | 48.89 | 381,687 | -1.24(-2.47%) |
Dec 16, 2011 | 50.00 | 50.61 | 49.63 | 50.13 | 435,307 | +0.55(+1.10%) |
Dec 15, 2011 | 50.13 | 50.20 | 49.22 | 49.58 | 352,025 | +0.19(+0.39%) |
Dec 14, 2011 | 49.66 | 50.10 | 49.02 | 49.39 | 657,865 | -0.70(-1.39%) |
Dec 13, 2011 | 51.43 | 51.95 | 49.66 | 50.09 | 368,212 | -0.97(-1.91%) |
Dec 12, 2011 | 51.64 | 51.64 | 50.56 | 51.07 | 273,417 | -1.42(-2.70%) |
Dec 09, 2011 | 51.43 | 52.74 | 51.18 | 52.48 | 192,793 | +0.78(+1.50%) |
Dec 08, 2011 | 52.93 | 53.06 | 51.56 | 51.71 | 162,724 | -1.70(-3.19%) |
Dec 07, 2011 | 53.17 | 53.64 | 52.86 | 53.41 | 187,164 | -0.12(-0.22%) |
Dec 06, 2011 | 53.15 | 54.07 | 52.84 | 53.53 | 236,743 | +0.24(+0.45%) |
Dec 05, 2011 | 53.60 | 53.97 | 52.90 | 53.29 | 508,438 | +0.59(+1.13%) |
Dec 02, 2011 | 53.57 | 53.76 | 52.60 | 52.70 | 437,591 | -0.23(-0.43%) |
Dec 01, 2011 | 53.03 | 53.71 | 52.56 | 52.93 | 337,269 | -0.30(-0.57%) |
Nov 30, 2011 | 51.98 | 53.32 | 51.98 | 53.23 | 412,352 | +3.33(+6.67%) |
Nov 29, 2011 | 50.04 | 50.35 | 49.63 | 49.90 | 214,528 | +0.10(+0.19%) |
Nov 28, 2011 | 49.66 | 50.15 | 49.39 | 49.81 | 558,254 | +2.01(+4.21%) |
Nov 25, 2011 | 47.92 | 48.51 | 47.78 | 47.79 | 271,148 | -0.27(-0.56%) |
Nov 23, 2011 | 48.97 | 49.07 | 48.03 | 48.06 | 379,370 | -1.58(-3.19%) |
Nov 22, 2011 | 50.06 | 50.34 | 49.35 | 49.65 | 2,510,183 | -0.32(-0.63%) |
Nov 21, 2011 | 49.85 | 50.28 | 49.39 | 49.96 | 507,124 | -1.02(-2.00%) |
Nov 18, 2011 | 51.34 | 51.72 | 50.65 | 50.99 | 653,847 | +0.09(+0.17%) |
Nov 17, 2011 | 52.47 | 52.64 | 50.53 | 50.90 | 1,142,362 | -1.72(-3.27%) |
Nov 16, 2011 | 53.20 | 53.79 | 52.59 | 52.62 | 443,735 | -1.24(-2.30%) |
Nov 15, 2011 | 53.51 | 54.20 | 53.03 | 53.86 | 460,522 | +0.07(+0.13%) |
Nov 14, 2011 | 53.99 | 54.39 | 53.34 | 53.78 | 424,326 | -0.48(-0.88%) |
Nov 11, 2011 | 53.87 | 54.56 | 53.68 | 54.26 | 359,803 | +1.23(+2.32%) |
Nov 10, 2011 | 53.51 | 53.58 | 52.24 | 53.03 | 233,543 | +0.42(+0.80%) |
Nov 09, 2011 | 53.68 | 54.10 | 52.49 | 52.61 | 367,808 | -2.82(-5.09%) |
Nov 08, 2011 | 55.16 | 55.54 | 54.35 | 55.43 | 464,639 | +0.55(+1.01%) |
Nov 07, 2011 | 54.32 | 54.96 | 53.75 | 54.88 | 286,396 | +0.32(+0.60%) |
Nov 04, 2011 | 54.07 | 54.81 | 53.42 | 54.55 | 382,421 | +0.12(+0.22%) |
Nov 03, 2011 | 54.09 | 54.62 | 52.90 | 54.43 | 534,327 | +1.27(+2.38%) |
Nov 02, 2011 | 52.83 | 53.59 | 52.33 | 53.17 | 380,099 | +1.36(+2.63%) |
Nov 01, 2011 | 51.20 | 52.82 | 50.52 | 51.80 | 1,905,643 | -1.60(-3.00%) |
Oct 31, 2011 | 55.06 | 55.16 | 53.38 | 53.40 | 1,283,200 | -2.57(-4.59%) |
Oct 28, 2011 | 54.59 | 56.19 | 54.52 | 55.97 | 989,715 | +0.78(+1.41%) |
Oct 27, 2011 | 54.09 | 55.84 | 53.78 | 55.19 | 1,083,902 | +3.14(+6.03%) |
Oct 26, 2011 | 51.71 | 52.39 | 50.53 | 52.06 | 1,463,233 | +1.12(+2.19%) |
Oct 25, 2011 | 52.16 | 52.19 | 50.79 | 50.94 | 1,471,717 | -1.38(-2.64%) |
Oct 24, 2011 | 50.99 | 52.44 | 50.99 | 52.32 | 1,098,070 | +1.61(+3.17%) |
Oct 21, 2011 | 49.92 | 50.72 | 49.92 | 50.71 | 1,402,921 | +1.48(+3.01%) |
Oct 20, 2011 | 48.78 | 49.46 | 48.06 | 49.23 | 1,336,902 | +0.38(+0.78%) |
Oct 19, 2011 | 50.40 | 50.40 | 48.65 | 48.85 | 1,370,836 | -1.64(-3.25%) |
Oct 18, 2011 | 48.93 | 50.80 | 48.14 | 50.49 | 2,015,828 | +1.24(+2.51%) |
Oct 17, 2011 | 50.76 | 50.77 | 49.08 | 49.25 | 1,252,546 | -1.80(-3.52%) |
Oct 14, 2011 | 50.42 | 51.11 | 50.14 | 51.05 | 1,363,987 | +1.49(+3.01%) |
Oct 13, 2011 | 49.43 | 49.80 | 48.49 | 49.56 | 930,327 | -0.24(-0.48%) |
Oct 12, 2011 | 49.69 | 50.62 | 49.58 | 49.80 | 1,705,150 | +0.63(+1.29%) |
Oct 11, 2011 | 48.40 | 49.60 | 48.35 | 49.16 | 1,513,342 | +0.17(+0.34%) |
Oct 10, 2011 | 47.82 | 49.01 | 47.82 | 49.00 | 869,007 | +2.10(+4.48%) |
Oct 07, 2011 | 48.26 | 48.37 | 46.33 | 46.90 | 1,408,618 | -0.90(-1.89%) |
Oct 06, 2011 | 47.56 | 47.95 | 46.33 | 47.80 | 3,891,672 | +1.02(+2.19%) |
Oct 05, 2011 | 44.79 | 46.94 | 44.54 | 46.78 | 1,807,336 | +1.99(+4.44%) |
Oct 04, 2011 | 42.37 | 44.86 | 41.75 | 44.79 | 1,835,043 | +1.65(+3.82%) |
Oct 03, 2011 | 44.60 | 45.35 | 43.14 | 43.14 | 2,062,602 | -1.58(-3.54%) |
Sep 30, 2011 | 45.64 | 46.06 | 44.72 | 44.73 | 1,110,447 | -1.68(-3.62%) |
Sep 29, 2011 | 47.59 | 47.71 | 45.58 | 46.41 | 1,541,688 | -0.12(-0.26%) |
Sep 28, 2011 | 49.09 | 49.09 | 46.45 | 46.53 | 999,413 | -2.48(-5.06%) |
Sep 27, 2011 | 49.58 | 50.26 | 48.66 | 49.01 | 1,383,599 | +1.05(+2.20%) |
Sep 26, 2011 | 46.72 | 47.98 | 45.65 | 47.95 | 1,189,675 | +1.55(+3.33%) |
Sep 23, 2011 | 46.04 | 47.18 | 45.91 | 46.41 | 1,426,543 | -0.21(-0.45%) |
Sep 22, 2011 | 47.62 | 47.95 | 45.83 | 46.61 | 2,080,694 | -3.16(-6.34%) |
Sep 21, 2011 | 52.22 | 52.22 | 49.75 | 49.77 | 840,576 | -2.78(-5.29%) |
Sep 20, 2011 | 53.53 | 54.01 | 52.48 | 52.55 | 1,123,314 | -0.84(-1.58%) |
Sep 19, 2011 | 53.17 | 53.66 | 52.49 | 53.39 | 482,101 | -0.93(-1.71%) |
Sep 16, 2011 | 54.23 | 54.75 | 53.77 | 54.32 | 498,134 | +0.10(+0.19%) |
Sep 15, 2011 | 54.01 | 54.30 | 53.29 | 54.22 | 354,571 | +0.93(+1.74%) |
Sep 14, 2011 | 53.11 | 53.97 | 51.89 | 53.29 | 566,700 | +0.60(+1.14%) |
Sep 13, 2011 | 52.10 | 52.93 | 51.59 | 52.69 | 588,713 | +0.79(+1.52%) |
Sep 12, 2011 | 51.75 | 52.59 | 50.78 | 51.90 | 547,692 | -0.53(-1.01%) |
Sep 09, 2011 | 53.48 | 53.56 | 52.11 | 52.43 | 264,707 | -1.64(-3.03%) |
Sep 08, 2011 | 54.59 | 55.02 | 53.84 | 54.07 | 428,608 | -0.73(-1.34%) |
Sep 07, 2011 | 54.12 | 54.82 | 53.94 | 54.80 | 438,474 | +1.65(+3.11%) |
Sep 06, 2011 | 51.66 | 53.19 | 51.66 | 53.15 | 589,562 | -0.45(-0.84%) |
Sep 02, 2011 | 53.48 | 54.08 | 53.19 | 53.60 | 449,747 | -1.20(-2.19%) |
Sep 01, 2011 | 55.66 | 56.12 | 54.73 | 54.79 | 906,168 | -0.87(-1.57%) |
Aug 31, 2011 | 56.03 | 56.62 | 55.17 | 55.67 | 1,053,681 | +0.08(+0.14%) |
Aug 30, 2011 | 54.79 | 55.91 | 54.63 | 55.59 | 786,570 | +0.50(+0.90%) |
Aug 29, 2011 | 53.86 | 55.13 | 53.83 | 55.09 | 725,250 | +1.97(+3.71%) |
Aug 26, 2011 | 51.42 | 53.19 | 50.63 | 53.12 | 325,257 | +1.28(+2.46%) |
Aug 25, 2011 | 52.53 | 52.71 | 51.46 | 51.85 | 971,808 | -0.41(-0.78%) |
Aug 24, 2011 | 51.44 | 52.30 | 50.96 | 52.26 | 916,809 | +0.73(+1.42%) |
Aug 23, 2011 | 49.93 | 51.52 | 49.82 | 51.52 | 1,373,427 | +1.68(+3.37%) |
Aug 22, 2011 | 51.22 | 51.29 | 49.70 | 49.84 | 1,178,308 | -0.09(-0.19%) |
Aug 19, 2011 | 49.86 | 51.76 | 49.86 | 49.94 | 1,991,967 | -0.91(-1.80%) |
Aug 18, 2011 | 52.53 | 52.56 | 50.33 | 50.85 | 1,292,797 | -3.14(-5.81%) |
Aug 17, 2011 | 54.30 | 55.01 | 53.70 | 53.99 | 1,241,965 | +0.01(+0.01%) |
Aug 16, 2011 | 54.36 | 54.86 | 53.53 | 53.98 | 2,073,374 | -1.07(-1.95%) |
Aug 15, 2011 | 54.37 | 55.09 | 54.23 | 55.05 | 1,213,399 | +1.04(+1.93%) |
Aug 12, 2011 | 54.18 | 54.49 | 53.60 | 54.01 | 924,800 | +0.47(+0.88%) |
Aug 11, 2011 | 51.32 | 54.31 | 51.13 | 53.54 | 1,696,962 | +2.77(+5.46%) |
Aug 10, 2011 | 51.39 | 52.86 | 50.74 | 50.77 | 3,311,369 | -1.69(-3.21%) |
Aug 09, 2011 | 53.61 | 52.45 | 49.03 | 52.45 | 2,547,966 | +3.19(+6.48%) |
Aug 08, 2011 | 51.81 | 52.45 | 48.91 | 49.26 | 2,507,501 | -4.35(-8.11%) |
Aug 05, 2011 | 55.15 | 55.51 | 51.86 | 53.61 | 3,355,207 | -0.51(-0.95%) |
Aug 04, 2011 | 57.77 | 57.77 | 54.12 | 54.12 | 2,721,341 | -4.73(-8.03%) |
Aug 03, 2011 | 58.87 | 59.15 | 57.20 | 58.85 | 1,668,990 | +0.11(+0.19%) |
Aug 02, 2011 | 60.30 | 60.89 | 58.72 | 58.74 | 1,288,817 | -2.04(-3.36%) |
Aug 01, 2011 | 62.18 | 62.18 | 60.14 | 60.78 | 1,373,761 | -0.09(-0.14%) |
Jul 29, 2011 | 60.80 | 61.33 | 60.01 | 60.87 | 909,660 | -0.50(-0.81%) |
Jul 28, 2011 | 61.70 | 62.36 | 61.29 | 61.36 | 677,806 | -0.14(-0.23%) |
Jul 27, 2011 | 62.81 | 63.04 | 61.39 | 61.51 | 1,125,719 | -1.55(-2.46%) |
Jul 26, 2011 | 63.59 | 63.59 | 62.86 | 63.06 | 992,600 | -0.53(-0.83%) |
Jul 25, 2011 | 63.24 | 64.05 | 63.20 | 63.59 | 417,220 | -0.33(-0.52%) |
Jul 22, 2011 | 63.96 | 64.08 | 63.85 | 63.92 | 401,327 | -0.08(-0.12%) |
Jul 21, 2011 | 63.39 | 64.12 | 63.20 | 64.00 | 567,636 | +0.89(+1.41%) |
Jul 20, 2011 | 63.38 | 63.39 | 62.79 | 63.11 | 345,261 | -0.07(-0.11%) |
Jul 19, 2011 | 62.78 | 63.20 | 62.75 | 63.18 | 860,942 | +0.96(+1.55%) |
Jul 18, 2011 | 62.68 | 62.93 | 61.92 | 62.22 | 653,889 | -0.52(-0.83%) |
Jul 15, 2011 | 62.20 | 62.78 | 62.05 | 62.74 | 1,839,702 | +0.77(+1.25%) |
Jul 14, 2011 | 62.92 | 63.22 | 61.79 | 61.96 | 1,860,872 | -0.68(-1.08%) |
Jul 13, 2011 | 62.31 | 63.31 | 62.26 | 62.64 | 902,533 | +0.70(+1.13%) |
Jul 12, 2011 | 61.92 | 62.59 | 61.84 | 61.94 | 1,022,501 | -0.20(-0.33%) |
Jul 11, 2011 | 62.81 | 62.92 | 61.85 | 62.14 | 477,518 | -1.58(-2.49%) |
Jul 08, 2011 | 63.37 | 63.78 | 63.00 | 63.73 | 832,192 | -0.49(-0.76%) |
Jul 07, 2011 | 63.75 | 64.52 | 63.75 | 64.22 | 495,849 | +1.08(+1.71%) |
Jul 06, 2011 | 63.00 | 63.37 | 62.51 | 63.14 | 397,042 | +0.02(+0.03%) |
Jul 05, 2011 | 63.06 | 63.38 | 62.82 | 63.12 | 1,591,227 | +0.14(+0.23%) |
Jul 01, 2011 | 62.31 | 63.07 | 61.92 | 62.98 | 1,808,757 | +0.62(+1.00%) |
Jun 30, 2011 | 61.90 | 62.64 | 61.70 | 62.36 | 1,297,863 | +0.65(+1.06%) |
Jun 29, 2011 | 61.28 | 62.11 | 60.97 | 61.70 | 2,006,494 | +0.80(+1.32%) |
Jun 28, 2011 | 59.95 | 60.91 | 59.90 | 60.90 | 787,180 | +1.14(+1.91%) |
Jun 27, 2011 | 59.65 | 59.99 | 58.87 | 59.76 | 757,867 | +0.17(+0.28%) |
Jun 24, 2011 | 60.28 | 60.42 | 59.45 | 59.59 | 1,425,392 | -0.44(-0.74%) |
Jun 23, 2011 | 59.05 | 60.10 | 58.36 | 60.03 | 1,077,545 | +0.02(+0.03%) |
Jun 22, 2011 | 59.98 | 60.79 | 59.82 | 60.02 | 1,669,331 | -0.16(-0.26%) |
Jun 21, 2011 | 58.90 | 60.28 | 58.90 | 60.17 | 1,208,453 | +1.80(+3.09%) |
Jun 20, 2011 | 58.20 | 58.59 | 58.18 | 58.37 | 645,360 | +0.51(+0.88%) |
Jun 17, 2011 | 58.50 | 58.59 | 57.63 | 57.86 | 1,064,354 | -0.05(-0.08%) |
Jun 16, 2011 | 58.54 | 58.80 | 57.05 | 57.91 | 1,152,792 | -0.71(-1.22%) |
Jun 15, 2011 | 59.31 | 59.70 | 58.38 | 58.62 | 1,660,420 | -1.29(-2.15%) |
Jun 14, 2011 | 59.43 | 60.20 | 59.32 | 59.91 | 1,091,598 | +1.24(+2.11%) |
Jun 13, 2011 | 59.46 | 59.67 | 58.21 | 58.67 | 1,378,243 | -0.60(-1.02%) |
Jun 10, 2011 | 59.68 | 60.10 | 59.10 | 59.27 | 1,476,561 | -0.81(-1.34%) |
Jun 09, 2011 | 59.41 | 60.33 | 59.34 | 60.08 | 1,068,793 | +0.89(+1.51%) |
Jun 08, 2011 | 59.58 | 59.78 | 58.97 | 59.19 | 1,010,082 | -0.70(-1.17%) |
Jun 07, 2011 | 60.19 | 60.52 | 59.77 | 59.88 | 1,076,722 | +0.15(+0.25%) |
Jun 06, 2011 | 60.49 | 60.96 | 59.63 | 59.74 | 963,009 | -0.90(-1.49%) |