Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 47.81 | 47.83 | 47.08 | 47.64 | 55,521 | -0.26(-0.54%) |
May 30, 2012 | 48.44 | 48.44 | 47.67 | 47.90 | 49,867 | -0.74(-1.51%) |
May 29, 2012 | 47.74 | 48.64 | 47.59 | 48.64 | 76,305 | +1.27(+2.68%) |
May 25, 2012 | 46.76 | 47.37 | 46.61 | 47.37 | 79,906 | +0.76(+1.63%) |
May 24, 2012 | 46.56 | 46.88 | 46.14 | 46.61 | 84,837 | -0.27(-0.57%) |
May 23, 2012 | 46.79 | 46.99 | 45.96 | 46.88 | 96,030 | -0.02(-0.05%) |
May 22, 2012 | 46.65 | 47.26 | 46.59 | 46.90 | 83,011 | +0.11(+0.24%) |
May 21, 2012 | 45.83 | 46.90 | 45.70 | 46.79 | 112,444 | +0.94(+2.04%) |
May 18, 2012 | 46.83 | 47.17 | 45.58 | 45.85 | 69,315 | -1.05(-2.23%) |
May 17, 2012 | 48.46 | 48.57 | 46.79 | 46.90 | 90,036 | -1.76(-3.62%) |
May 16, 2012 | 50.13 | 50.13 | 48.58 | 48.66 | 66,803 | -1.27(-2.54%) |
May 15, 2012 | 49.30 | 50.09 | 49.28 | 49.93 | 51,832 | +0.36(+0.72%) |
May 14, 2012 | 49.62 | 49.95 | 49.39 | 49.57 | 55,592 | -0.42(-0.85%) |
May 11, 2012 | 50.89 | 50.95 | 49.93 | 50.00 | 64,923 | -0.71(-1.41%) |
May 10, 2012 | 50.91 | 51.18 | 50.51 | 50.71 | 63,637 | +0.07(+0.13%) |
May 09, 2012 | 51.02 | 51.47 | 50.55 | 50.64 | 61,102 | -0.69(-1.35%) |
May 08, 2012 | 51.31 | 51.33 | 50.80 | 51.33 | 44,912 | -0.11(-0.22%) |
May 07, 2012 | 51.06 | 51.50 | 51.02 | 51.44 | 42,309 | -0.02(-0.04%) |
May 04, 2012 | 51.67 | 51.69 | 51.11 | 51.47 | 42,751 | -0.36(-0.69%) |
May 03, 2012 | 52.11 | 52.33 | 51.69 | 51.82 | 63,358 | -0.36(-0.68%) |
May 02, 2012 | 52.05 | 52.69 | 52.05 | 52.18 | 62,894 | +0.13(+0.26%) |
May 01, 2012 | 51.91 | 52.28 | 51.80 | 52.05 | 53,947 | +0.25(+0.47%) |
Apr 30, 2012 | 51.49 | 52.09 | 51.49 | 51.80 | 51,354 | +0.00(+0.00%) |
Apr 27, 2012 | 51.67 | 51.93 | 51.47 | 51.80 | 45,806 | +0.40(+0.78%) |
Apr 26, 2012 | 51.51 | 51.51 | 51.09 | 51.40 | 74,903 | -0.18(-0.35%) |
Apr 25, 2012 | 51.80 | 51.80 | 51.15 | 51.58 | 51,164 | +0.11(+0.22%) |
Apr 24, 2012 | 51.38 | 51.55 | 51.29 | 51.47 | 50,696 | -0.02(-0.04%) |
Apr 23, 2012 | 51.13 | 51.62 | 51.06 | 51.49 | 44,598 | +0.13(+0.26%) |
Apr 20, 2012 | 51.24 | 51.67 | 51.09 | 51.35 | 36,029 | +0.09(+0.17%) |
Apr 19, 2012 | 51.18 | 51.51 | 50.88 | 51.27 | 50,270 | +0.27(+0.52%) |
Apr 18, 2012 | 51.24 | 51.24 | 50.76 | 51.00 | 49,091 | -0.02(-0.04%) |
Apr 17, 2012 | 51.22 | 51.22 | 50.71 | 51.02 | 42,654 | +0.33(+0.66%) |
Apr 16, 2012 | 50.95 | 50.95 | 50.11 | 50.69 | 53,910 | +0.02(+0.04%) |
Apr 13, 2012 | 50.69 | 51.24 | 50.42 | 50.66 | 41,822 | -0.18(-0.35%) |
Apr 12, 2012 | 50.86 | 51.15 | 50.64 | 50.84 | 53,050 | +0.14(+0.27%) |
Apr 11, 2012 | 50.86 | 51.00 | 50.37 | 50.70 | 47,380 | +0.26(+0.52%) |
Apr 10, 2012 | 51.80 | 51.80 | 50.13 | 50.44 | 64,500 | -1.29(-2.50%) |
Apr 09, 2012 | 51.91 | 51.98 | 51.55 | 51.73 | 46,196 | -0.47(-0.90%) |
Apr 05, 2012 | 52.25 | 52.42 | 51.84 | 52.20 | 45,834 | -0.02(-0.04%) |
Apr 04, 2012 | 52.47 | 52.54 | 52.05 | 52.22 | 66,160 | -0.47(-0.89%) |
Apr 03, 2012 | 52.40 | 52.85 | 52.40 | 52.69 | 57,860 | +0.11(+0.21%) |
Apr 02, 2012 | 52.69 | 52.87 | 52.40 | 52.58 | 45,071 | +0.00(+0.00%) |
Mar 30, 2012 | 52.07 | 53.38 | 52.07 | 52.58 | 67,082 | +0.29(+0.55%) |
Mar 29, 2012 | 51.96 | 52.29 | 51.56 | 52.29 | 48,836 | +0.33(+0.64%) |
Mar 28, 2012 | 52.62 | 52.62 | 51.47 | 51.96 | 47,474 | -0.51(-0.98%) |
Mar 27, 2012 | 52.31 | 52.98 | 52.31 | 52.47 | 35,899 | -0.04(-0.08%) |
Mar 26, 2012 | 52.60 | 52.83 | 52.25 | 52.51 | 50,244 | -0.07(-0.13%) |
Mar 23, 2012 | 52.25 | 52.91 | 52.07 | 52.58 | 46,512 | +0.67(+1.29%) |
Mar 22, 2012 | 52.80 | 52.80 | 51.73 | 51.91 | 45,434 | -0.31(-0.60%) |
Mar 21, 2012 | 52.22 | 52.42 | 52.02 | 52.22 | 43,728 | -0.16(-0.30%) |
Mar 20, 2012 | 53.18 | 53.43 | 52.00 | 52.38 | 63,017 | -0.53(-1.01%) |
Mar 19, 2012 | 53.05 | 53.47 | 52.87 | 52.91 | 36,688 | -0.22(-0.42%) |
Mar 16, 2012 | 52.47 | 53.14 | 52.38 | 53.14 | 39,043 | +0.60(+1.15%) |
Mar 15, 2012 | 52.07 | 52.58 | 51.47 | 52.54 | 67,121 | +0.57(+1.09%) |
Mar 14, 2012 | 52.54 | 52.54 | 51.89 | 51.97 | 45,677 | -0.57(-1.08%) |
Mar 13, 2012 | 52.69 | 52.69 | 52.12 | 52.54 | 61,419 | +0.04(+0.08%) |
Mar 12, 2012 | 52.49 | 52.78 | 52.07 | 52.49 | 71,150 | +0.16(+0.30%) |
Mar 09, 2012 | 51.89 | 52.33 | 51.82 | 52.33 | 53,166 | +0.38(+0.73%) |
Mar 08, 2012 | 51.98 | 52.25 | 51.71 | 51.96 | 40,338 | -0.11(-0.21%) |
Mar 07, 2012 | 52.27 | 52.27 | 51.96 | 52.07 | 51,856 | -0.02(-0.04%) |
Mar 06, 2012 | 52.05 | 52.13 | 51.42 | 52.09 | 51,590 | -0.31(-0.60%) |
Mar 05, 2012 | 52.29 | 52.47 | 51.96 | 52.40 | 36,268 | -0.02(-0.04%) |
Mar 02, 2012 | 52.51 | 52.98 | 52.33 | 52.42 | 42,236 | -0.27(-0.51%) |
Mar 01, 2012 | 52.36 | 52.78 | 52.18 | 52.69 | 37,059 | +0.38(+0.72%) |
Feb 29, 2012 | 52.58 | 52.74 | 52.11 | 52.31 | 68,629 | -0.45(-0.84%) |
Feb 28, 2012 | 52.22 | 52.76 | 52.13 | 52.76 | 61,005 | +0.40(+0.77%) |
Feb 27, 2012 | 51.71 | 52.47 | 51.69 | 52.36 | 64,076 | +0.38(+0.73%) |
Feb 24, 2012 | 51.71 | 51.98 | 51.30 | 51.98 | 63,513 | +0.58(+1.13%) |
Feb 23, 2012 | 51.11 | 51.47 | 51.11 | 51.40 | 63,754 | +0.07(+0.13%) |
Feb 22, 2012 | 51.00 | 51.33 | 50.67 | 51.33 | 72,557 | +0.36(+0.70%) |
Feb 21, 2012 | 51.29 | 51.62 | 50.78 | 50.98 | 82,162 | -0.38(-0.74%) |
Feb 17, 2012 | 51.38 | 51.69 | 51.13 | 51.35 | 77,785 | +0.00(+0.00%) |
Feb 16, 2012 | 51.31 | 51.60 | 51.20 | 51.35 | 65,472 | +0.11(+0.22%) |
Feb 15, 2012 | 50.86 | 51.51 | 50.86 | 51.24 | 77,017 | -0.78(-1.50%) |
Feb 14, 2012 | 52.25 | 52.31 | 51.91 | 52.02 | 60,237 | -0.22(-0.43%) |
Feb 13, 2012 | 52.49 | 52.58 | 51.98 | 52.25 | 91,407 | -0.09(-0.17%) |
Feb 10, 2012 | 51.76 | 52.49 | 51.13 | 52.33 | 86,899 | +0.67(+1.29%) |
Feb 09, 2012 | 51.64 | 51.89 | 51.45 | 51.67 | 80,186 | -0.13(-0.26%) |
Feb 08, 2012 | 52.00 | 52.22 | 51.60 | 51.80 | 65,066 | -0.20(-0.39%) |
Feb 07, 2012 | 51.69 | 52.13 | 51.69 | 52.00 | 47,382 | +0.18(+0.34%) |
Feb 06, 2012 | 51.76 | 52.22 | 51.76 | 51.82 | 43,621 | -0.38(-0.73%) |
Feb 03, 2012 | 52.47 | 52.55 | 51.96 | 52.20 | 39,855 | -0.04(-0.09%) |
Feb 02, 2012 | 52.65 | 52.65 | 52.13 | 52.25 | 45,679 | -0.04(-0.09%) |
Feb 01, 2012 | 52.18 | 52.47 | 52.02 | 52.29 | 51,063 | +0.51(+0.99%) |
Jan 31, 2012 | 52.00 | 52.11 | 51.51 | 51.78 | 71,379 | -0.02(-0.04%) |
Jan 30, 2012 | 51.24 | 51.80 | 51.18 | 51.80 | 60,027 | +0.47(+0.91%) |
Jan 27, 2012 | 52.20 | 52.20 | 51.11 | 51.33 | 88,805 | -1.16(-2.21%) |
Jan 26, 2012 | 52.80 | 52.89 | 52.02 | 52.49 | 67,797 | -0.04(-0.08%) |
Jan 25, 2012 | 51.98 | 52.54 | 51.69 | 52.54 | 48,935 | +0.69(+1.33%) |
Jan 24, 2012 | 51.98 | 52.11 | 51.51 | 51.84 | 72,285 | -0.13(-0.26%) |
Jan 23, 2012 | 51.40 | 52.25 | 51.40 | 51.98 | 47,841 | +0.36(+0.69%) |
Jan 20, 2012 | 51.58 | 51.98 | 51.27 | 51.62 | 60,623 | -0.04(-0.09%) |
Jan 19, 2012 | 52.69 | 52.69 | 51.49 | 51.67 | 62,989 | +0.04(+0.09%) |
Jan 18, 2012 | 51.58 | 51.80 | 51.22 | 51.62 | 55,157 | +0.27(+0.52%) |
Jan 17, 2012 | 53.14 | 53.14 | 51.18 | 51.35 | 48,261 | -0.22(-0.43%) |
Jan 13, 2012 | 51.49 | 51.58 | 50.99 | 51.58 | 42,390 | +0.40(+0.78%) |
Jan 12, 2012 | 51.49 | 51.49 | 50.80 | 51.18 | 61,461 | -0.18(-0.35%) |
Jan 11, 2012 | 50.82 | 51.35 | 50.78 | 51.35 | 62,893 | +0.27(+0.52%) |
Jan 10, 2012 | 51.20 | 51.24 | 50.57 | 51.09 | 59,425 | +0.00(+0.00%) |
Jan 09, 2012 | 50.95 | 51.11 | 50.73 | 51.09 | 57,898 | -0.02(-0.04%) |
Jan 06, 2012 | 51.24 | 51.51 | 50.62 | 51.11 | 62,364 | -0.29(-0.56%) |
Jan 05, 2012 | 50.84 | 51.60 | 50.71 | 51.40 | 55,007 | +0.60(+1.18%) |
Jan 04, 2012 | 50.46 | 50.82 | 50.24 | 50.80 | 49,092 | +0.80(+1.60%) |
Dec 30, 2011 | 50.40 | 50.46 | 49.82 | 50.00 | 49,584 | -0.24(-0.49%) |
Dec 29, 2011 | 50.64 | 50.66 | 50.13 | 50.24 | 49,447 | -0.20(-0.40%) |
Dec 28, 2011 | 50.15 | 50.75 | 50.06 | 50.44 | 65,694 | +0.13(+0.27%) |
Dec 27, 2011 | 50.55 | 50.56 | 50.06 | 50.31 | 49,145 | -0.02(-0.04%) |
Dec 23, 2011 | 50.33 | 50.69 | 50.26 | 50.33 | 44,890 | -0.20(-0.40%) |
Dec 21, 2011 | 50.40 | 50.60 | 49.91 | 50.53 | 46,767 | +0.40(+0.80%) |
Dec 20, 2011 | 49.57 | 50.13 | 49.53 | 50.13 | 52,286 | +0.74(+1.49%) |
Dec 19, 2011 | 49.57 | 49.57 | 49.08 | 49.39 | 60,085 | -0.40(-0.81%) |
Dec 16, 2011 | 49.59 | 49.88 | 49.02 | 49.79 | 58,332 | +0.47(+0.95%) |
Dec 15, 2011 | 49.73 | 49.73 | 48.70 | 49.33 | 54,172 | +0.09(+0.18%) |
Dec 14, 2011 | 48.93 | 49.42 | 48.57 | 49.24 | 46,101 | +0.56(+1.15%) |
Dec 13, 2011 | 49.42 | 49.42 | 48.55 | 48.68 | 50,457 | -0.34(-0.69%) |
Dec 12, 2011 | 48.88 | 49.04 | 48.48 | 49.02 | 37,842 | -0.02(-0.05%) |
Dec 09, 2011 | 48.50 | 49.05 | 48.25 | 49.04 | 57,224 | +0.38(+0.78%) |
Dec 08, 2011 | 49.10 | 49.10 | 48.37 | 48.66 | 40,684 | -0.65(-1.31%) |
Dec 07, 2011 | 49.44 | 49.48 | 49.02 | 49.30 | 62,094 | -0.40(-0.81%) |
Dec 06, 2011 | 49.51 | 49.77 | 49.15 | 49.71 | 50,723 | +0.36(+0.72%) |
Dec 05, 2011 | 49.24 | 49.57 | 49.10 | 49.35 | 40,776 | +0.25(+0.50%) |
Dec 02, 2011 | 49.28 | 49.51 | 48.97 | 49.10 | 61,408 | -0.13(-0.27%) |
Dec 01, 2011 | 48.84 | 49.24 | 48.68 | 49.24 | 71,503 | +0.47(+0.96%) |
Nov 30, 2011 | 49.13 | 49.13 | 48.48 | 48.77 | 64,575 | +0.56(+1.16%) |
Nov 29, 2011 | 47.79 | 48.27 | 47.63 | 48.21 | 43,398 | +0.65(+1.36%) |
Nov 28, 2011 | 47.30 | 48.12 | 47.10 | 47.57 | 64,497 | +0.98(+2.11%) |
Nov 25, 2011 | 48.35 | 48.39 | 46.56 | 46.58 | 22,094 | -0.02(-0.05%) |
Nov 23, 2011 | 47.30 | 47.30 | 46.52 | 46.61 | 33,885 | -0.51(-1.09%) |
Nov 22, 2011 | 48.90 | 48.90 | 47.10 | 47.12 | 52,652 | -0.53(-1.12%) |
Nov 21, 2011 | 48.50 | 48.50 | 46.79 | 47.66 | 74,426 | -0.67(-1.38%) |
Nov 18, 2011 | 48.61 | 48.81 | 47.86 | 48.32 | 43,364 | +0.31(+0.65%) |
Nov 17, 2011 | 47.83 | 48.01 | 47.34 | 48.01 | 49,296 | +0.45(+0.94%) |
Nov 16, 2011 | 47.50 | 48.08 | 47.34 | 47.57 | 63,735 | -1.18(-2.42%) |
Nov 15, 2011 | 49.15 | 49.22 | 48.66 | 48.75 | 47,974 | -0.45(-0.91%) |
Nov 14, 2011 | 48.39 | 49.22 | 48.26 | 49.19 | 53,726 | +0.82(+1.70%) |
Nov 11, 2011 | 49.35 | 49.35 | 48.28 | 48.37 | 47,071 | -0.33(-0.69%) |
Nov 10, 2011 | 50.02 | 50.02 | 48.37 | 48.70 | 67,931 | +0.38(+0.78%) |
Nov 09, 2011 | 48.77 | 49.17 | 48.28 | 48.32 | 71,286 | -1.00(-2.03%) |
Nov 08, 2011 | 49.24 | 49.42 | 48.59 | 49.33 | 61,042 | +0.18(+0.36%) |
Nov 07, 2011 | 49.44 | 49.46 | 48.55 | 49.15 | 42,123 | +0.09(+0.18%) |
Nov 04, 2011 | 49.35 | 49.39 | 48.78 | 49.06 | 51,620 | +0.04(+0.09%) |
Nov 03, 2011 | 49.10 | 49.24 | 48.52 | 49.02 | 49,529 | -0.04(-0.09%) |
Nov 02, 2011 | 48.79 | 49.22 | 48.68 | 49.06 | 54,628 | +0.38(+0.78%) |
Nov 01, 2011 | 48.88 | 48.99 | 47.95 | 48.68 | 61,784 | -0.22(-0.44%) |
Oct 31, 2011 | 48.95 | 48.99 | 48.26 | 48.90 | 41,727 | +0.06(+0.12%) |
Oct 28, 2011 | 48.90 | 49.04 | 48.50 | 48.84 | 35,111 | +0.40(+0.83%) |
Oct 27, 2011 | 49.39 | 49.46 | 48.44 | 48.44 | 70,725 | -0.38(-0.78%) |
Oct 26, 2011 | 48.86 | 49.02 | 47.79 | 48.81 | 73,748 | +0.78(+1.62%) |
Oct 25, 2011 | 48.79 | 48.79 | 47.97 | 48.03 | 66,096 | -0.31(-0.65%) |
Oct 24, 2011 | 48.32 | 49.02 | 48.15 | 48.35 | 61,508 | +0.29(+0.60%) |
Oct 21, 2011 | 49.24 | 49.24 | 47.83 | 48.06 | 80,545 | +0.38(+0.79%) |
Oct 20, 2011 | 47.95 | 47.99 | 47.10 | 47.68 | 64,963 | +0.16(+0.33%) |
Oct 19, 2011 | 47.21 | 47.90 | 47.09 | 47.52 | 55,527 | +0.45(+0.95%) |
Oct 18, 2011 | 47.19 | 47.19 | 46.59 | 47.08 | 55,129 | +0.27(+0.57%) |
Oct 17, 2011 | 46.21 | 46.92 | 46.04 | 46.81 | 52,606 | +0.60(+1.30%) |
Oct 14, 2011 | 46.74 | 46.74 | 45.83 | 46.21 | 97,421 | +0.13(+0.29%) |
Oct 13, 2011 | 45.65 | 46.10 | 44.92 | 46.07 | 60,340 | +0.56(+1.23%) |
Oct 12, 2011 | 45.92 | 45.92 | 45.25 | 45.51 | 57,860 | +0.26(+0.58%) |
Oct 11, 2011 | 44.25 | 45.25 | 44.14 | 45.25 | 73,809 | +0.65(+1.45%) |
Oct 10, 2011 | 44.54 | 44.96 | 44.22 | 44.60 | 59,934 | +0.56(+1.26%) |
Oct 07, 2011 | 44.67 | 44.67 | 43.76 | 44.05 | 51,992 | -0.45(-1.00%) |
Oct 06, 2011 | 43.85 | 44.49 | 43.73 | 44.49 | 78,837 | +1.23(+2.83%) |
Oct 05, 2011 | 41.86 | 43.45 | 41.73 | 43.27 | 77,281 | +1.56(+3.74%) |
Oct 04, 2011 | 41.71 | 41.75 | 39.26 | 41.71 | 110,131 | -0.36(-0.85%) |
Oct 03, 2011 | 43.42 | 43.53 | 42.04 | 42.06 | 70,127 | -1.45(-3.33%) |
Sep 30, 2011 | 44.40 | 44.50 | 43.49 | 43.51 | 53,062 | -0.94(-2.11%) |
Sep 29, 2011 | 44.51 | 44.67 | 44.22 | 44.45 | 58,543 | +0.33(+0.76%) |
Sep 28, 2011 | 44.63 | 44.65 | 44.07 | 44.11 | 65,853 | -0.33(-0.74%) |
Sep 27, 2011 | 45.18 | 45.61 | 44.31 | 44.44 | 94,428 | -0.16(-0.36%) |
Sep 26, 2011 | 45.05 | 45.49 | 44.38 | 44.60 | 76,335 | -0.42(-0.94%) |
Sep 23, 2011 | 44.38 | 45.03 | 44.38 | 45.03 | 54,454 | +0.33(+0.75%) |
Sep 22, 2011 | 44.98 | 45.03 | 44.31 | 44.69 | 67,745 | -0.82(-1.81%) |
Sep 21, 2011 | 46.01 | 46.05 | 45.25 | 45.52 | 71,053 | -0.29(-0.63%) |
Sep 20, 2011 | 46.34 | 46.39 | 45.65 | 45.81 | 101,942 | -0.11(-0.24%) |
Sep 19, 2011 | 45.49 | 45.94 | 44.92 | 45.92 | 71,153 | +0.13(+0.29%) |
Sep 16, 2011 | 45.56 | 46.30 | 45.45 | 45.78 | 53,397 | -0.02(-0.05%) |
Sep 15, 2011 | 45.70 | 45.81 | 45.25 | 45.81 | 65,025 | +0.22(+0.49%) |
Sep 14, 2011 | 45.67 | 45.82 | 45.29 | 45.58 | 77,766 | -0.09(-0.20%) |
Sep 13, 2011 | 45.76 | 45.76 | 45.27 | 45.67 | 57,108 | +0.16(+0.34%) |
Sep 12, 2011 | 45.41 | 45.66 | 45.12 | 45.52 | 48,347 | -0.09(-0.20%) |
Sep 09, 2011 | 45.67 | 45.67 | 45.18 | 45.61 | 38,792 | -0.16(-0.34%) |
Sep 08, 2011 | 45.76 | 46.19 | 45.61 | 45.76 | 49,615 | -0.25(-0.53%) |
Sep 07, 2011 | 47.21 | 47.21 | 45.92 | 46.01 | 55,641 | -0.25(-0.53%) |
Sep 06, 2011 | 46.23 | 46.55 | 45.81 | 46.25 | 50,765 | -0.67(-1.42%) |
Sep 02, 2011 | 46.56 | 46.94 | 46.16 | 46.92 | 23,509 | +0.04(+0.10%) |
Sep 01, 2011 | 47.72 | 47.72 | 46.51 | 46.88 | 47,077 | -0.53(-1.13%) |
Aug 31, 2011 | 47.28 | 47.54 | 46.81 | 47.41 | 44,983 | +0.40(+0.85%) |
Aug 30, 2011 | 47.23 | 47.92 | 46.64 | 47.01 | 45,754 | -0.02(-0.05%) |
Aug 29, 2011 | 46.68 | 47.12 | 46.56 | 47.03 | 56,258 | +0.87(+1.88%) |
Aug 26, 2011 | 45.87 | 46.39 | 44.72 | 46.16 | 63,573 | +0.64(+1.41%) |
Aug 25, 2011 | 45.98 | 45.98 | 44.72 | 45.52 | 77,949 | -0.11(-0.24%) |
Aug 24, 2011 | 45.56 | 46.39 | 45.23 | 45.63 | 76,098 | -0.31(-0.68%) |
Aug 23, 2011 | 45.49 | 46.12 | 45.07 | 45.94 | 52,907 | +0.63(+1.39%) |
Aug 22, 2011 | 46.34 | 46.43 | 44.89 | 45.31 | 56,893 | -0.43(-0.93%) |
Aug 19, 2011 | 46.45 | 47.27 | 45.67 | 45.74 | 52,651 | -1.34(-2.85%) |
Aug 18, 2011 | 46.65 | 47.14 | 46.01 | 47.08 | 56,494 | -0.74(-1.54%) |
Aug 17, 2011 | 48.17 | 48.32 | 47.25 | 47.81 | 43,783 | -0.87(-1.78%) |
Aug 16, 2011 | 48.57 | 48.93 | 47.72 | 48.68 | 65,807 | -0.18(-0.36%) |
Aug 15, 2011 | 48.39 | 49.24 | 48.39 | 48.86 | 65,778 | +0.45(+0.92%) |
Aug 12, 2011 | 48.68 | 48.99 | 48.12 | 48.41 | 67,355 | -0.27(-0.55%) |
Aug 11, 2011 | 47.46 | 48.79 | 46.79 | 48.68 | 83,784 | +1.36(+2.87%) |
Aug 10, 2011 | 45.34 | 47.90 | 44.92 | 47.32 | 101,812 | +1.65(+3.61%) |
Aug 09, 2011 | 41.89 | 49.02 | 41.77 | 45.67 | 209,988 | +3.88(+9.27%) |
Aug 08, 2011 | 41.89 | 44.94 | 41.26 | 41.80 | 219,895 | -5.15(-10.96%) |
Aug 05, 2011 | 48.10 | 48.46 | 43.04 | 46.94 | 243,138 | -0.85(-1.77%) |
Aug 04, 2011 | 48.61 | 48.84 | 46.68 | 47.79 | 145,457 | -1.05(-2.14%) |
Aug 03, 2011 | 49.10 | 49.13 | 48.11 | 48.84 | 65,507 | -0.11(-0.23%) |
Aug 02, 2011 | 49.02 | 49.19 | 48.57 | 48.95 | 48,896 | -0.13(-0.27%) |
Aug 01, 2011 | 48.79 | 49.24 | 48.24 | 49.08 | 46,971 | +0.87(+1.80%) |
Jul 29, 2011 | 47.30 | 48.28 | 47.30 | 48.21 | 62,127 | +0.31(+0.65%) |
Jul 28, 2011 | 47.68 | 48.64 | 46.90 | 47.90 | 164,417 | +0.65(+1.37%) |
Jul 27, 2011 | 47.66 | 48.01 | 46.50 | 47.25 | 89,192 | -0.31(-0.66%) |
Jul 26, 2011 | 48.97 | 49.13 | 47.03 | 47.57 | 105,231 | -1.14(-2.33%) |
Jul 25, 2011 | 49.02 | 49.19 | 48.50 | 48.70 | 60,162 | -0.53(-1.09%) |
Jul 22, 2011 | 49.13 | 49.28 | 49.02 | 49.24 | 44,841 | +0.00(+0.00%) |
Jul 21, 2011 | 49.02 | 49.39 | 48.92 | 49.24 | 73,968 | +0.33(+0.68%) |
Jul 20, 2011 | 49.39 | 49.39 | 48.77 | 48.90 | 82,950 | -0.38(-0.77%) |
Jul 19, 2011 | 49.02 | 49.57 | 49.02 | 49.28 | 62,153 | +0.27(+0.55%) |
Jul 18, 2011 | 49.42 | 49.42 | 48.64 | 49.02 | 60,307 | -0.47(-0.95%) |
Jul 15, 2011 | 49.35 | 49.66 | 48.77 | 49.48 | 46,364 | +0.13(+0.27%) |
Jul 14, 2011 | 49.42 | 49.95 | 49.13 | 49.35 | 57,570 | -0.07(-0.15%) |
Jul 13, 2011 | 50.13 | 50.13 | 49.15 | 49.42 | 72,328 | -0.33(-0.67%) |
Jul 12, 2011 | 49.55 | 50.02 | 49.24 | 49.75 | 55,420 | +0.10(+0.21%) |
Jul 11, 2011 | 49.88 | 49.88 | 48.73 | 49.65 | 50,331 | -0.28(-0.56%) |
Jul 08, 2011 | 50.33 | 50.33 | 49.46 | 49.93 | 65,167 | -0.27(-0.53%) |
Jul 07, 2011 | 50.40 | 50.40 | 49.62 | 50.20 | 78,791 | +0.40(+0.81%) |
Jul 06, 2011 | 49.64 | 49.79 | 49.57 | 49.79 | 41,374 | +0.00(+0.00%) |
Jul 05, 2011 | 49.68 | 49.79 | 49.51 | 49.79 | 60,319 | +0.11(+0.22%) |
Jul 01, 2011 | 49.66 | 49.79 | 49.26 | 49.68 | 75,478 | +0.25(+0.50%) |
Jun 30, 2011 | 49.42 | 49.44 | 48.79 | 49.44 | 71,621 | +0.47(+0.96%) |
Jun 29, 2011 | 48.84 | 49.04 | 48.57 | 48.97 | 73,847 | +0.50(+1.04%) |
Jun 28, 2011 | 48.57 | 48.95 | 48.12 | 48.47 | 107,200 | -0.10(-0.21%) |
Jun 27, 2011 | 48.88 | 49.28 | 48.39 | 48.57 | 137,916 | -0.40(-0.82%) |
Jun 24, 2011 | 49.57 | 49.79 | 48.97 | 48.97 | 29,932 | -0.80(-1.61%) |
Jun 23, 2011 | 49.08 | 49.79 | 48.91 | 49.77 | 77,484 | +0.31(+0.63%) |
Jun 22, 2011 | 48.99 | 49.69 | 48.64 | 49.46 | 57,885 | +0.49(+1.00%) |
Jun 21, 2011 | 47.95 | 48.97 | 47.92 | 48.97 | 72,263 | +0.85(+1.76%) |
Jun 20, 2011 | 47.68 | 48.12 | 47.61 | 48.12 | 40,760 | +0.67(+1.41%) |
Jun 17, 2011 | 47.99 | 47.99 | 47.28 | 47.46 | 55,516 | -0.02(-0.05%) |
Jun 16, 2011 | 47.54 | 47.54 | 46.88 | 47.48 | 81,657 | +0.42(+0.90%) |
Jun 15, 2011 | 47.72 | 48.28 | 46.79 | 47.05 | 81,297 | -1.20(-2.49%) |
Jun 14, 2011 | 47.86 | 48.35 | 47.68 | 48.26 | 66,460 | +0.53(+1.12%) |
Jun 13, 2011 | 48.08 | 48.32 | 47.34 | 47.72 | 91,581 | -0.04(-0.09%) |
Jun 10, 2011 | 47.46 | 47.90 | 47.19 | 47.77 | 95,512 | +0.33(+0.70%) |
Jun 09, 2011 | 46.97 | 47.59 | 46.97 | 47.43 | 107,371 | +0.40(+0.85%) |
Jun 08, 2011 | 47.23 | 47.54 | 46.56 | 47.03 | 137,922 | -0.22(-0.47%) |
Jun 07, 2011 | 47.43 | 47.77 | 46.61 | 47.25 | 180,206 | -0.18(-0.38%) |
Jun 06, 2011 | 48.35 | 48.59 | 47.14 | 47.43 | 117,550 | -1.00(-2.07%) |