Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 51.49 | 51.56 | 50.04 | 51.23 | 4,468,010 | -0.07(-0.13%) |
May 30, 2012 | 52.95 | 53.21 | 51.24 | 51.30 | 1,125,449 | -2.45(-4.55%) |
May 29, 2012 | 52.63 | 54.00 | 52.61 | 53.75 | 1,764,864 | +1.90(+3.66%) |
May 25, 2012 | 51.54 | 52.09 | 50.99 | 51.85 | 1,094,547 | +0.79(+1.55%) |
May 24, 2012 | 51.01 | 51.55 | 50.10 | 51.06 | 1,077,457 | +0.33(+0.65%) |
May 23, 2012 | 49.77 | 50.80 | 48.85 | 50.73 | 1,958,781 | +0.45(+0.89%) |
May 22, 2012 | 51.78 | 52.04 | 49.88 | 50.28 | 2,128,034 | -1.79(-3.44%) |
May 21, 2012 | 50.14 | 52.37 | 49.70 | 52.07 | 1,947,076 | +2.02(+4.03%) |
May 18, 2012 | 50.89 | 51.18 | 49.93 | 50.05 | 1,778,851 | -0.57(-1.13%) |
May 17, 2012 | 52.96 | 53.15 | 50.58 | 50.63 | 1,490,344 | -2.39(-4.51%) |
May 16, 2012 | 53.17 | 54.77 | 52.53 | 53.02 | 2,591,426 | +0.81(+1.55%) |
May 15, 2012 | 51.47 | 52.29 | 51.07 | 52.20 | 1,419,562 | +0.74(+1.44%) |
May 14, 2012 | 52.42 | 52.71 | 51.36 | 51.46 | 922,223 | -1.95(-3.65%) |
May 11, 2012 | 52.48 | 53.83 | 52.38 | 53.41 | 565,873 | +0.32(+0.60%) |
May 10, 2012 | 53.47 | 53.72 | 52.91 | 53.09 | 644,254 | +0.24(+0.46%) |
May 09, 2012 | 52.33 | 53.03 | 51.29 | 52.85 | 1,312,478 | -0.54(-1.01%) |
May 08, 2012 | 53.72 | 53.80 | 52.72 | 53.39 | 931,830 | -0.84(-1.56%) |
May 07, 2012 | 53.38 | 54.72 | 53.29 | 54.23 | 760,094 | +0.50(+0.93%) |
May 04, 2012 | 54.86 | 54.91 | 53.45 | 53.73 | 574,052 | -1.55(-2.81%) |
May 03, 2012 | 55.76 | 56.01 | 55.11 | 55.29 | 595,627 | -0.47(-0.85%) |
May 02, 2012 | 55.54 | 55.99 | 55.13 | 55.76 | 718,036 | -0.01(-0.02%) |
May 01, 2012 | 55.12 | 56.67 | 55.12 | 55.77 | 873,497 | +0.65(+1.18%) |
Apr 30, 2012 | 55.59 | 55.83 | 54.77 | 55.12 | 624,778 | -0.78(-1.40%) |
Apr 27, 2012 | 55.21 | 56.15 | 55.20 | 55.90 | 771,035 | +0.93(+1.69%) |
Apr 26, 2012 | 54.19 | 55.28 | 54.04 | 54.97 | 622,253 | +0.48(+0.88%) |
Apr 25, 2012 | 54.39 | 54.75 | 53.98 | 54.49 | 725,241 | +1.12(+2.10%) |
Apr 24, 2012 | 54.18 | 54.32 | 53.28 | 53.37 | 822,295 | -1.00(-1.83%) |
Apr 23, 2012 | 52.90 | 54.50 | 52.69 | 54.37 | 816,127 | -0.87(-1.57%) |
Apr 20, 2012 | 53.65 | 55.83 | 53.28 | 55.23 | 1,973,906 | +1.44(+2.68%) |
Apr 19, 2012 | 54.84 | 55.28 | 52.55 | 53.79 | 1,633,793 | -1.28(-2.33%) |
Apr 18, 2012 | 53.82 | 55.76 | 53.53 | 55.07 | 1,374,083 | +0.95(+1.76%) |
Apr 17, 2012 | 54.10 | 54.75 | 53.79 | 54.12 | 544,295 | +0.63(+1.18%) |
Apr 16, 2012 | 53.23 | 53.85 | 52.62 | 53.49 | 680,207 | +0.44(+0.83%) |
Apr 13, 2012 | 53.55 | 53.93 | 53.02 | 53.05 | 434,522 | -0.73(-1.37%) |
Apr 12, 2012 | 52.42 | 54.08 | 52.42 | 53.78 | 443,691 | +1.47(+2.81%) |
Apr 11, 2012 | 52.66 | 52.93 | 52.07 | 52.31 | 618,237 | +0.57(+1.09%) |
Apr 10, 2012 | 53.20 | 53.50 | 51.67 | 51.75 | 748,251 | -1.45(-2.73%) |
Apr 09, 2012 | 52.26 | 53.30 | 52.15 | 53.20 | 734,255 | +0.01(+0.02%) |
Apr 05, 2012 | 53.55 | 54.35 | 53.12 | 53.19 | 595,936 | -0.52(-0.97%) |
Apr 04, 2012 | 53.78 | 54.35 | 53.48 | 53.72 | 1,120,258 | -0.66(-1.21%) |
Apr 03, 2012 | 55.02 | 55.25 | 53.93 | 54.37 | 600,809 | -0.64(-1.17%) |
Apr 02, 2012 | 53.72 | 55.29 | 53.58 | 55.02 | 814,664 | +1.06(+1.97%) |
Mar 30, 2012 | 54.36 | 54.51 | 53.44 | 53.95 | 386,541 | +0.19(+0.36%) |
Mar 29, 2012 | 52.96 | 53.88 | 52.63 | 53.76 | 387,783 | +0.45(+0.84%) |
Mar 28, 2012 | 54.43 | 54.43 | 52.98 | 53.31 | 453,714 | -1.24(-2.27%) |
Mar 27, 2012 | 54.39 | 54.88 | 54.36 | 54.55 | 277,389 | +0.20(+0.37%) |
Mar 26, 2012 | 53.41 | 54.35 | 53.40 | 54.35 | 481,567 | +1.45(+2.74%) |
Mar 23, 2012 | 53.62 | 53.64 | 52.61 | 52.90 | 825,632 | -0.64(-1.20%) |
Mar 22, 2012 | 53.67 | 53.99 | 53.12 | 53.54 | 578,517 | -0.72(-1.32%) |
Mar 21, 2012 | 54.23 | 54.67 | 53.98 | 54.26 | 557,198 | +0.22(+0.41%) |
Mar 20, 2012 | 53.92 | 54.23 | 53.33 | 54.04 | 512,610 | -0.30(-0.56%) |
Mar 19, 2012 | 54.17 | 54.82 | 53.63 | 54.34 | 426,278 | +0.01(+0.02%) |
Mar 16, 2012 | 54.69 | 54.86 | 54.04 | 54.33 | 770,172 | -0.19(-0.36%) |
Mar 15, 2012 | 54.02 | 54.59 | 53.88 | 54.53 | 795,793 | +0.58(+1.08%) |
Mar 14, 2012 | 53.72 | 54.02 | 53.49 | 53.94 | 651,764 | +0.21(+0.39%) |
Mar 13, 2012 | 53.02 | 53.73 | 52.69 | 53.73 | 932,238 | +0.94(+1.77%) |
Mar 12, 2012 | 53.00 | 53.04 | 52.44 | 52.80 | 409,172 | -0.25(-0.48%) |
Mar 09, 2012 | 52.96 | 53.51 | 52.64 | 53.05 | 412,721 | +0.10(+0.19%) |
Mar 08, 2012 | 52.49 | 53.16 | 52.19 | 52.95 | 506,615 | +1.20(+2.33%) |
Mar 07, 2012 | 50.57 | 52.01 | 50.56 | 51.74 | 1,036,373 | +1.22(+2.41%) |
Mar 06, 2012 | 53.33 | 53.33 | 49.99 | 50.52 | 1,206,636 | -1.98(-3.77%) |
Mar 05, 2012 | 54.89 | 54.91 | 51.98 | 52.50 | 1,357,247 | -2.96(-5.34%) |
Mar 02, 2012 | 56.75 | 57.15 | 55.24 | 55.46 | 775,162 | -1.50(-2.63%) |
Mar 01, 2012 | 56.33 | 57.43 | 56.09 | 56.96 | 529,101 | +0.99(+1.77%) |
Feb 29, 2012 | 56.28 | 56.89 | 55.88 | 55.97 | 861,933 | -0.18(-0.31%) |
Feb 28, 2012 | 56.27 | 56.83 | 55.82 | 56.14 | 338,227 | -0.13(-0.24%) |
Feb 27, 2012 | 55.11 | 56.66 | 54.72 | 56.28 | 565,371 | +0.63(+1.13%) |
Feb 24, 2012 | 55.98 | 56.41 | 55.56 | 55.65 | 525,914 | -0.37(-0.66%) |
Feb 23, 2012 | 55.60 | 56.24 | 55.41 | 56.02 | 492,294 | +0.33(+0.59%) |
Feb 22, 2012 | 55.52 | 56.04 | 54.93 | 55.69 | 496,164 | +0.35(+0.64%) |
Feb 21, 2012 | 55.97 | 56.05 | 54.93 | 55.34 | 407,026 | -0.43(-0.77%) |
Feb 17, 2012 | 56.11 | 56.37 | 55.61 | 55.77 | 480,158 | -0.08(-0.15%) |
Feb 16, 2012 | 54.51 | 55.92 | 54.40 | 55.85 | 609,550 | +1.41(+2.58%) |
Feb 15, 2012 | 55.19 | 55.40 | 54.02 | 54.44 | 1,690,696 | -0.45(-0.83%) |
Feb 14, 2012 | 55.34 | 55.54 | 54.23 | 54.90 | 1,126,833 | -0.75(-1.35%) |
Feb 13, 2012 | 55.37 | 55.98 | 55.23 | 55.65 | 605,195 | +0.77(+1.39%) |
Feb 10, 2012 | 55.08 | 55.53 | 54.34 | 54.88 | 1,056,878 | -1.08(-1.92%) |
Feb 09, 2012 | 56.30 | 57.64 | 55.24 | 55.96 | 689,990 | -0.19(-0.33%) |
Feb 08, 2012 | 56.48 | 57.11 | 55.82 | 56.14 | 423,827 | -0.14(-0.25%) |
Feb 07, 2012 | 56.75 | 57.09 | 56.00 | 56.29 | 913,343 | -0.50(-0.89%) |
Feb 06, 2012 | 55.90 | 56.83 | 55.53 | 56.79 | 642,371 | +0.43(+0.76%) |
Feb 03, 2012 | 56.21 | 57.01 | 55.96 | 56.36 | 913,827 | +1.11(+2.01%) |
Feb 02, 2012 | 56.05 | 56.05 | 55.17 | 55.25 | 814,021 | -0.61(-1.10%) |
Feb 01, 2012 | 54.82 | 56.03 | 54.69 | 55.87 | 1,106,174 | +1.76(+3.25%) |
Jan 31, 2012 | 53.67 | 54.23 | 53.12 | 54.11 | 993,063 | +0.75(+1.40%) |
Jan 30, 2012 | 52.75 | 53.89 | 52.62 | 53.36 | 785,862 | +0.14(+0.27%) |
Jan 27, 2012 | 53.06 | 53.85 | 52.96 | 53.22 | 865,463 | +0.19(+0.36%) |
Jan 26, 2012 | 52.75 | 53.75 | 52.72 | 53.02 | 1,093,275 | +0.78(+1.50%) |
Jan 25, 2012 | 52.75 | 52.84 | 51.69 | 52.24 | 1,063,863 | -0.48(-0.91%) |
Jan 24, 2012 | 50.49 | 53.41 | 49.14 | 52.72 | 1,729,407 | +2.16(+4.28%) |
Jan 23, 2012 | 50.29 | 51.37 | 50.10 | 50.56 | 898,869 | +0.38(+0.75%) |
Jan 20, 2012 | 50.48 | 50.57 | 50.05 | 50.18 | 1,055,377 | -0.38(-0.75%) |
Jan 19, 2012 | 49.33 | 51.52 | 49.32 | 50.56 | 1,245,751 | +1.33(+2.70%) |
Jan 18, 2012 | 47.96 | 49.24 | 47.88 | 49.23 | 867,238 | +0.98(+2.04%) |
Jan 17, 2012 | 48.77 | 49.18 | 48.06 | 48.24 | 624,606 | +0.45(+0.95%) |
Jan 13, 2012 | 47.92 | 47.95 | 46.87 | 47.79 | 480,168 | -0.58(-1.20%) |
Jan 12, 2012 | 46.86 | 48.55 | 46.43 | 48.37 | 919,074 | +1.78(+3.83%) |
Jan 11, 2012 | 46.11 | 46.80 | 45.87 | 46.59 | 353,410 | +0.24(+0.51%) |
Jan 10, 2012 | 45.73 | 46.67 | 45.67 | 46.35 | 703,622 | +1.40(+3.11%) |
Jan 09, 2012 | 45.21 | 45.36 | 44.31 | 44.95 | 553,368 | -0.03(-0.07%) |
Jan 06, 2012 | 45.16 | 45.78 | 44.80 | 44.99 | 844,777 | -0.09(-0.21%) |
Jan 05, 2012 | 44.41 | 45.23 | 44.02 | 45.08 | 735,408 | +0.07(+0.15%) |
Jan 04, 2012 | 44.32 | 45.20 | 43.98 | 45.01 | 478,632 | +1.67(+3.86%) |
Dec 30, 2011 | 43.32 | 43.60 | 43.31 | 43.34 | 505,391 | +0.02(+0.04%) |
Dec 29, 2011 | 42.33 | 43.39 | 42.26 | 43.32 | 399,079 | +1.11(+2.63%) |
Dec 28, 2011 | 43.18 | 43.27 | 42.12 | 42.21 | 467,286 | -1.11(-2.56%) |
Dec 27, 2011 | 42.94 | 44.13 | 42.89 | 43.32 | 380,923 | +0.29(+0.68%) |
Dec 23, 2011 | 42.77 | 43.19 | 42.57 | 43.03 | 290,077 | +1.11(+2.65%) |
Dec 21, 2011 | 41.97 | 42.04 | 41.04 | 41.92 | 559,798 | -0.19(-0.46%) |
Dec 20, 2011 | 41.41 | 42.52 | 41.34 | 42.11 | 962,251 | +1.72(+4.25%) |
Dec 19, 2011 | 42.31 | 42.65 | 40.23 | 40.39 | 867,023 | -1.81(-4.29%) |
Dec 16, 2011 | 41.45 | 42.59 | 41.11 | 42.20 | 1,558,307 | +1.13(+2.74%) |
Dec 15, 2011 | 41.23 | 41.51 | 40.54 | 41.08 | 846,716 | +0.63(+1.56%) |
Dec 14, 2011 | 41.96 | 41.97 | 40.43 | 40.44 | 1,505,646 | -2.04(-4.79%) |
Dec 13, 2011 | 43.09 | 43.73 | 41.77 | 42.48 | 1,115,573 | -0.21(-0.48%) |
Dec 12, 2011 | 43.73 | 43.84 | 42.10 | 42.69 | 1,257,790 | -1.83(-4.11%) |
Dec 09, 2011 | 44.47 | 44.89 | 42.63 | 44.51 | 1,613,586 | +0.01(+0.02%) |
Dec 08, 2011 | 45.15 | 45.68 | 44.34 | 44.51 | 754,736 | -1.26(-2.75%) |
Dec 07, 2011 | 44.71 | 46.02 | 44.50 | 45.76 | 774,213 | +0.70(+1.56%) |
Dec 06, 2011 | 45.57 | 45.57 | 44.44 | 45.06 | 498,564 | -0.01(-0.02%) |
Dec 05, 2011 | 45.65 | 46.02 | 44.84 | 45.07 | 1,028,544 | +0.39(+0.86%) |
Dec 02, 2011 | 45.56 | 45.91 | 44.52 | 44.68 | 559,485 | -0.18(-0.39%) |
Dec 01, 2011 | 45.39 | 45.84 | 44.54 | 44.86 | 607,266 | -0.86(-1.89%) |
Nov 30, 2011 | 44.20 | 45.73 | 43.95 | 45.72 | 1,571,765 | +3.78(+9.02%) |
Nov 29, 2011 | 41.89 | 42.13 | 41.29 | 41.94 | 602,691 | +0.33(+0.79%) |
Nov 28, 2011 | 41.42 | 41.88 | 41.20 | 41.61 | 876,948 | +2.01(+5.08%) |
Nov 25, 2011 | 39.13 | 40.15 | 39.09 | 39.60 | 400,558 | +0.19(+0.49%) |
Nov 23, 2011 | 40.42 | 40.63 | 39.35 | 39.41 | 882,678 | -1.72(-4.18%) |
Nov 22, 2011 | 41.52 | 41.87 | 40.66 | 41.13 | 765,491 | -0.59(-1.41%) |
Nov 21, 2011 | 41.42 | 41.97 | 40.76 | 41.71 | 771,312 | -0.46(-1.09%) |
Nov 18, 2011 | 42.40 | 42.61 | 41.71 | 42.18 | 585,064 | -0.04(-0.10%) |
Nov 17, 2011 | 43.48 | 43.68 | 41.95 | 42.22 | 1,217,283 | -1.52(-3.47%) |
Nov 16, 2011 | 43.34 | 45.11 | 43.10 | 43.73 | 911,077 | -0.13(-0.29%) |
Nov 15, 2011 | 44.34 | 44.45 | 42.91 | 43.86 | 1,699,992 | -0.82(-1.84%) |
Nov 14, 2011 | 44.99 | 45.21 | 44.23 | 44.68 | 637,909 | -0.46(-1.02%) |
Nov 11, 2011 | 44.72 | 45.75 | 44.65 | 45.14 | 960,511 | +1.12(+2.55%) |
Nov 10, 2011 | 44.41 | 44.57 | 43.27 | 44.02 | 640,496 | +0.52(+1.19%) |
Nov 09, 2011 | 44.34 | 44.64 | 43.19 | 43.50 | 1,636,352 | -2.22(-4.86%) |
Nov 08, 2011 | 46.13 | 46.13 | 44.36 | 45.72 | 1,472,230 | -0.06(-0.13%) |
Nov 07, 2011 | 45.71 | 46.33 | 44.57 | 45.78 | 1,140,496 | +0.19(+0.42%) |
Nov 04, 2011 | 44.99 | 45.76 | 44.01 | 45.59 | 837,049 | -0.03(-0.06%) |
Nov 03, 2011 | 45.29 | 45.76 | 43.83 | 45.61 | 955,725 | +1.24(+2.80%) |
Nov 02, 2011 | 43.98 | 45.14 | 43.85 | 44.37 | 1,529,497 | +1.63(+3.83%) |
Nov 01, 2011 | 43.46 | 43.72 | 42.19 | 42.74 | 1,649,617 | -1.95(-4.35%) |
Oct 31, 2011 | 45.64 | 45.64 | 44.51 | 44.68 | 1,463,091 | -1.54(-3.34%) |
Oct 28, 2011 | 45.78 | 46.87 | 45.69 | 46.23 | 1,234,896 | -0.11(-0.24%) |
Oct 27, 2011 | 46.79 | 47.73 | 45.38 | 46.33 | 2,115,976 | +2.13(+4.82%) |
Oct 26, 2011 | 43.83 | 44.61 | 41.74 | 44.20 | 3,139,399 | +1.48(+3.45%) |
Oct 25, 2011 | 40.69 | 44.49 | 38.36 | 42.73 | 5,425,394 | +1.97(+4.83%) |
Oct 24, 2011 | 39.17 | 41.05 | 38.73 | 40.76 | 1,858,357 | +1.74(+4.47%) |
Oct 21, 2011 | 38.61 | 39.37 | 37.97 | 39.01 | 2,381,340 | +0.91(+2.40%) |
Oct 20, 2011 | 37.84 | 38.34 | 37.04 | 38.10 | 2,386,469 | +0.51(+1.36%) |
Oct 19, 2011 | 40.72 | 40.75 | 37.31 | 37.59 | 3,149,845 | -3.46(-8.44%) |
Oct 18, 2011 | 39.76 | 41.24 | 38.80 | 41.05 | 1,220,729 | +1.28(+3.23%) |
Oct 17, 2011 | 40.66 | 40.80 | 39.32 | 39.77 | 1,276,870 | -1.01(-2.47%) |
Oct 14, 2011 | 40.46 | 40.86 | 39.63 | 40.77 | 826,454 | +0.95(+2.38%) |
Oct 13, 2011 | 39.95 | 40.14 | 38.78 | 39.83 | 1,151,913 | +0.05(+0.13%) |
Oct 12, 2011 | 39.20 | 40.59 | 38.79 | 39.78 | 1,577,467 | +1.09(+2.82%) |
Oct 11, 2011 | 38.00 | 39.26 | 37.88 | 38.69 | 1,110,651 | +0.15(+0.39%) |
Oct 10, 2011 | 36.85 | 38.57 | 36.76 | 38.54 | 1,919,574 | +2.15(+5.90%) |
Oct 07, 2011 | 36.21 | 36.43 | 34.84 | 36.39 | 2,345,131 | +0.34(+0.93%) |
Oct 06, 2011 | 35.94 | 36.47 | 34.90 | 36.05 | 1,187,031 | +0.43(+1.20%) |
Oct 05, 2011 | 33.97 | 36.00 | 33.41 | 35.63 | 1,967,037 | +1.86(+5.51%) |
Oct 04, 2011 | 32.21 | 33.81 | 31.88 | 33.77 | 2,174,623 | +1.06(+3.26%) |
Oct 03, 2011 | 33.66 | 34.81 | 32.68 | 32.70 | 1,870,333 | -1.17(-3.47%) |
Sep 30, 2011 | 34.74 | 35.09 | 33.86 | 33.87 | 1,759,635 | -1.63(-4.58%) |
Sep 29, 2011 | 35.58 | 35.93 | 34.55 | 35.50 | 1,231,735 | +1.12(+3.24%) |
Sep 28, 2011 | 36.85 | 37.00 | 34.25 | 34.39 | 1,108,933 | -2.52(-6.82%) |
Sep 27, 2011 | 36.73 | 38.22 | 36.56 | 36.90 | 1,451,110 | +1.32(+3.70%) |
Sep 26, 2011 | 34.78 | 35.63 | 33.64 | 35.58 | 1,007,881 | +1.27(+3.71%) |
Sep 23, 2011 | 33.56 | 34.76 | 33.34 | 34.31 | 1,191,834 | +0.59(+1.74%) |
Sep 22, 2011 | 34.93 | 35.26 | 33.40 | 33.72 | 3,068,700 | -2.69(-7.39%) |
Sep 21, 2011 | 37.78 | 37.92 | 36.41 | 36.41 | 1,226,432 | -1.31(-3.47%) |
Sep 20, 2011 | 38.55 | 39.48 | 37.69 | 37.72 | 1,643,355 | -0.73(-1.90%) |
Sep 19, 2011 | 37.83 | 38.78 | 37.61 | 38.45 | 989,913 | -0.37(-0.95%) |
Sep 16, 2011 | 39.40 | 39.51 | 38.50 | 38.82 | 1,195,261 | -0.44(-1.13%) |
Sep 15, 2011 | 39.17 | 39.75 | 38.80 | 39.27 | 941,427 | +0.56(+1.45%) |
Sep 14, 2011 | 38.44 | 39.16 | 37.28 | 38.70 | 1,307,834 | +0.46(+1.21%) |
Sep 13, 2011 | 37.60 | 38.72 | 37.45 | 38.24 | 1,270,985 | +0.91(+2.44%) |
Sep 12, 2011 | 37.62 | 38.24 | 36.47 | 37.33 | 2,136,795 | -0.97(-2.53%) |
Sep 09, 2011 | 39.30 | 39.47 | 38.06 | 38.30 | 1,426,619 | -1.57(-3.94%) |
Sep 08, 2011 | 40.62 | 40.86 | 39.74 | 39.87 | 796,712 | -0.93(-2.27%) |
Sep 07, 2011 | 39.89 | 41.09 | 39.82 | 40.80 | 929,262 | +1.60(+4.09%) |
Sep 06, 2011 | 38.10 | 39.29 | 38.10 | 39.20 | 1,695,407 | -0.60(-1.51%) |
Sep 02, 2011 | 40.68 | 41.03 | 39.34 | 39.80 | 1,973,075 | -1.92(-4.61%) |
Sep 01, 2011 | 42.52 | 43.03 | 41.69 | 41.72 | 1,331,858 | -0.64(-1.52%) |
Aug 31, 2011 | 42.98 | 43.67 | 41.91 | 42.36 | 1,713,707 | -0.11(-0.26%) |
Aug 30, 2011 | 43.01 | 43.21 | 42.13 | 42.47 | 1,359,928 | -0.88(-2.02%) |
Aug 29, 2011 | 41.96 | 43.41 | 41.85 | 43.35 | 1,898,669 | +2.03(+4.91%) |
Aug 26, 2011 | 39.39 | 41.53 | 38.81 | 41.32 | 1,447,511 | +1.55(+3.89%) |
Aug 25, 2011 | 40.80 | 41.03 | 39.56 | 39.77 | 1,507,828 | -0.73(-1.79%) |
Aug 24, 2011 | 39.40 | 40.64 | 39.00 | 40.50 | 1,562,890 | +1.16(+2.95%) |
Aug 23, 2011 | 38.49 | 39.56 | 38.10 | 39.34 | 2,025,909 | +1.24(+3.24%) |
Aug 22, 2011 | 39.93 | 40.25 | 37.76 | 38.10 | 3,096,951 | -0.58(-1.51%) |
Aug 19, 2011 | 39.89 | 40.93 | 38.55 | 38.69 | 2,433,244 | -1.73(-4.28%) |
Aug 18, 2011 | 43.64 | 43.65 | 39.71 | 40.42 | 3,945,932 | -4.69(-10.39%) |
Aug 17, 2011 | 46.56 | 46.91 | 44.98 | 45.10 | 1,931,427 | -1.06(-2.30%) |
Aug 16, 2011 | 47.93 | 48.45 | 44.67 | 46.16 | 4,233,616 | -3.50(-7.05%) |
Aug 15, 2011 | 49.18 | 49.70 | 48.64 | 49.66 | 904,680 | +1.11(+2.29%) |
Aug 12, 2011 | 48.11 | 48.89 | 47.62 | 48.55 | 1,445,621 | +0.94(+1.96%) |
Aug 11, 2011 | 44.19 | 48.45 | 44.19 | 47.62 | 2,110,255 | +3.54(+8.04%) |
Aug 10, 2011 | 44.72 | 46.14 | 43.96 | 44.07 | 2,654,495 | -2.73(-5.84%) |
Aug 09, 2011 | 45.02 | 46.85 | 43.00 | 46.81 | 2,312,832 | +3.82(+8.88%) |
Aug 08, 2011 | 45.02 | 45.62 | 42.98 | 42.99 | 3,160,059 | -4.03(-8.56%) |
Aug 05, 2011 | 48.81 | 49.08 | 45.15 | 47.02 | 3,283,710 | -0.94(-1.97%) |
Aug 04, 2011 | 52.10 | 52.10 | 47.85 | 47.96 | 2,607,018 | -4.95(-9.35%) |
Aug 03, 2011 | 52.52 | 53.00 | 50.98 | 52.90 | 1,488,825 | +0.13(+0.24%) |
Aug 02, 2011 | 55.08 | 55.82 | 52.69 | 52.78 | 1,054,706 | -2.80(-5.04%) |
Aug 01, 2011 | 56.38 | 56.45 | 54.72 | 55.58 | 1,334,334 | -0.04(-0.07%) |
Jul 29, 2011 | 55.26 | 56.45 | 54.97 | 55.62 | 908,007 | -0.70(-1.25%) |
Jul 28, 2011 | 56.76 | 57.14 | 56.22 | 56.32 | 1,292,304 | -0.45(-0.79%) |
Jul 27, 2011 | 56.61 | 57.53 | 56.61 | 56.77 | 1,637,209 | -0.32(-0.56%) |
Jul 26, 2011 | 57.33 | 57.52 | 56.45 | 57.09 | 1,647,215 | -0.30(-0.52%) |
Jul 25, 2011 | 55.40 | 57.67 | 55.29 | 57.39 | 1,784,183 | +1.51(+2.71%) |
Jul 22, 2011 | 57.62 | 58.11 | 55.48 | 55.88 | 2,588,393 | -2.52(-4.32%) |
Jul 21, 2011 | 57.12 | 58.53 | 56.81 | 58.40 | 1,283,136 | +1.50(+2.64%) |
Jul 20, 2011 | 57.71 | 57.71 | 56.50 | 56.90 | 680,646 | -0.64(-1.12%) |
Jul 19, 2011 | 56.78 | 57.93 | 56.76 | 57.54 | 1,309,526 | +1.24(+2.21%) |
Jul 18, 2011 | 56.68 | 56.90 | 55.54 | 56.30 | 836,050 | -0.63(-1.12%) |
Jul 15, 2011 | 57.01 | 57.01 | 56.32 | 56.93 | 671,541 | +0.19(+0.34%) |
Jul 14, 2011 | 57.44 | 57.78 | 56.45 | 56.74 | 1,019,518 | -0.43(-0.76%) |
Jul 13, 2011 | 57.72 | 57.93 | 57.10 | 57.17 | 958,998 | -0.18(-0.32%) |
Jul 12, 2011 | 57.46 | 58.10 | 57.14 | 57.36 | 721,583 | -0.37(-0.64%) |
Jul 11, 2011 | 57.96 | 58.37 | 57.30 | 57.72 | 748,246 | -1.22(-2.07%) |
Jul 08, 2011 | 58.13 | 59.06 | 57.83 | 58.94 | 800,482 | +0.01(+0.01%) |
Jul 07, 2011 | 59.32 | 59.49 | 58.53 | 58.94 | 1,028,087 | +0.29(+0.50%) |
Jul 06, 2011 | 58.42 | 58.95 | 58.06 | 58.64 | 935,961 | +0.12(+0.20%) |
Jul 05, 2011 | 59.11 | 59.11 | 58.33 | 58.53 | 704,204 | -0.35(-0.60%) |
Jul 01, 2011 | 58.10 | 58.94 | 57.67 | 58.88 | 566,452 | +1.07(+1.85%) |
Jun 30, 2011 | 57.34 | 57.88 | 56.92 | 57.81 | 946,012 | +0.57(+0.99%) |
Jun 29, 2011 | 56.59 | 57.52 | 56.25 | 57.24 | 924,383 | +1.00(+1.78%) |
Jun 28, 2011 | 55.50 | 56.24 | 55.36 | 56.24 | 826,747 | +0.98(+1.77%) |
Jun 27, 2011 | 55.26 | 55.54 | 54.63 | 55.26 | 518,765 | +0.01(+0.02%) |
Jun 24, 2011 | 56.02 | 56.15 | 55.16 | 55.25 | 618,647 | -0.70(-1.25%) |
Jun 23, 2011 | 55.39 | 56.35 | 54.72 | 55.95 | 895,080 | -0.25(-0.45%) |
Jun 22, 2011 | 56.24 | 56.82 | 56.03 | 56.20 | 476,661 | -0.33(-0.59%) |
Jun 21, 2011 | 55.37 | 56.76 | 55.04 | 56.54 | 498,360 | +1.67(+3.05%) |
Jun 20, 2011 | 54.81 | 55.14 | 54.68 | 54.87 | 448,601 | +0.82(+1.51%) |
Jun 17, 2011 | 54.74 | 54.93 | 53.93 | 54.05 | 787,549 | -0.13(-0.23%) |
Jun 16, 2011 | 54.92 | 55.41 | 53.56 | 54.17 | 697,431 | -0.59(-1.08%) |
Jun 15, 2011 | 54.72 | 55.51 | 54.62 | 54.77 | 700,440 | -0.51(-0.92%) |
Jun 14, 2011 | 55.03 | 55.90 | 54.84 | 55.28 | 594,692 | +0.94(+1.74%) |
Jun 13, 2011 | 54.79 | 55.03 | 54.05 | 54.33 | 544,839 | -0.26(-0.48%) |
Jun 10, 2011 | 55.10 | 55.49 | 54.55 | 54.60 | 749,209 | -0.91(-1.64%) |
Jun 09, 2011 | 54.83 | 56.02 | 54.50 | 55.50 | 624,055 | +0.97(+1.77%) |
Jun 08, 2011 | 54.75 | 54.87 | 54.25 | 54.54 | 696,724 | -0.49(-0.89%) |
Jun 07, 2011 | 55.27 | 56.08 | 54.80 | 55.03 | 950,914 | +0.15(+0.27%) |
Jun 06, 2011 | 55.70 | 56.29 | 54.66 | 54.88 | 1,085,044 | -1.11(-1.98%) |