Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 62.92 | 66.24 | 62.91 | 66.05 | 1,482,915 | +3.25(+5.18%) |
Mar 29, 2012 | 62.31 | 62.87 | 61.48 | 62.80 | 553,918 | +0.02(+0.04%) |
Mar 28, 2012 | 63.03 | 63.28 | 62.27 | 62.78 | 446,653 | -0.59(-0.92%) |
Mar 27, 2012 | 63.74 | 63.74 | 63.22 | 63.36 | 1,024,377 | -0.30(-0.47%) |
Mar 26, 2012 | 61.65 | 63.77 | 61.65 | 63.66 | 803,642 | +2.02(+3.28%) |
Mar 23, 2012 | 61.32 | 61.71 | 61.22 | 61.64 | 520,235 | +0.10(+0.16%) |
Mar 22, 2012 | 60.86 | 61.68 | 60.51 | 61.54 | 568,823 | -0.07(-0.12%) |
Mar 21, 2012 | 60.13 | 61.69 | 59.96 | 61.61 | 658,085 | +1.85(+3.10%) |
Mar 20, 2012 | 59.57 | 59.89 | 59.29 | 59.76 | 687,714 | -0.43(-0.71%) |
Mar 19, 2012 | 60.46 | 61.01 | 60.05 | 60.18 | 328,173 | -0.05(-0.08%) |
Mar 16, 2012 | 60.69 | 60.83 | 60.04 | 60.23 | 511,532 | -0.32(-0.53%) |
Mar 15, 2012 | 60.95 | 60.95 | 59.85 | 60.55 | 445,422 | -0.23(-0.38%) |
Mar 14, 2012 | 61.58 | 61.66 | 60.72 | 60.79 | 791,451 | -0.92(-1.50%) |
Mar 13, 2012 | 60.32 | 61.71 | 60.30 | 61.71 | 821,207 | +1.52(+2.52%) |
Mar 12, 2012 | 59.87 | 60.30 | 59.87 | 60.19 | 447,670 | +0.02(+0.03%) |
Mar 09, 2012 | 60.05 | 60.30 | 59.10 | 60.18 | 362,107 | +0.14(+0.23%) |
Mar 08, 2012 | 59.18 | 60.06 | 58.10 | 60.04 | 311,033 | +1.40(+2.38%) |
Mar 07, 2012 | 58.65 | 58.67 | 57.88 | 58.64 | 327,381 | +0.39(+0.66%) |
Mar 06, 2012 | 59.07 | 59.63 | 57.94 | 58.26 | 558,476 | -1.72(-2.86%) |
Mar 05, 2012 | 60.38 | 60.62 | 59.70 | 59.98 | 459,364 | -0.71(-1.18%) |
Mar 02, 2012 | 60.84 | 61.00 | 60.10 | 60.69 | 572,355 | -0.25(-0.41%) |
Mar 01, 2012 | 59.49 | 60.99 | 59.29 | 60.94 | 1,111,229 | +1.85(+3.12%) |
Feb 29, 2012 | 60.60 | 60.73 | 59.00 | 59.09 | 1,264,386 | -1.27(-2.10%) |
Feb 28, 2012 | 59.57 | 60.99 | 59.53 | 60.36 | 738,097 | +0.81(+1.36%) |
Feb 27, 2012 | 59.29 | 59.73 | 58.94 | 59.55 | 392,270 | +0.12(+0.20%) |
Feb 24, 2012 | 59.63 | 59.77 | 59.12 | 59.43 | 470,960 | +0.06(+0.11%) |
Feb 23, 2012 | 59.37 | 59.57 | 58.58 | 59.37 | 603,261 | +0.18(+0.30%) |
Feb 22, 2012 | 59.22 | 59.50 | 58.95 | 59.19 | 448,292 | -0.02(-0.03%) |
Feb 21, 2012 | 59.62 | 60.06 | 58.93 | 59.20 | 323,566 | -0.35(-0.59%) |
Feb 17, 2012 | 60.39 | 60.55 | 59.36 | 59.56 | 532,555 | -0.59(-0.97%) |
Feb 16, 2012 | 59.31 | 60.24 | 59.16 | 60.14 | 807,942 | +0.81(+1.37%) |
Feb 15, 2012 | 58.65 | 59.35 | 58.65 | 59.33 | 1,243,231 | +0.35(+0.59%) |
Feb 14, 2012 | 58.81 | 59.21 | 58.54 | 58.99 | 765,375 | -0.09(-0.15%) |
Feb 13, 2012 | 59.06 | 59.50 | 58.22 | 59.08 | 226,984 | +0.47(+0.81%) |
Feb 10, 2012 | 58.02 | 58.76 | 57.90 | 58.60 | 333,742 | -0.67(-1.14%) |
Feb 09, 2012 | 58.76 | 59.45 | 58.67 | 59.28 | 304,481 | +0.28(+0.48%) |
Feb 08, 2012 | 59.07 | 59.53 | 58.74 | 59.00 | 551,306 | +0.01(+0.01%) |
Feb 07, 2012 | 58.73 | 59.33 | 58.64 | 58.99 | 413,603 | +0.31(+0.52%) |
Feb 06, 2012 | 58.18 | 58.96 | 58.16 | 58.68 | 333,565 | +0.02(+0.03%) |
Feb 03, 2012 | 58.52 | 59.17 | 57.52 | 58.67 | 501,584 | +0.48(+0.83%) |
Feb 02, 2012 | 58.01 | 58.57 | 57.98 | 58.18 | 688,452 | -0.10(-0.17%) |
Feb 01, 2012 | 57.36 | 58.41 | 56.93 | 58.28 | 1,062,153 | +1.66(+2.94%) |
Jan 31, 2012 | 56.39 | 56.84 | 55.82 | 56.62 | 1,162,233 | +0.79(+1.42%) |
Jan 30, 2012 | 55.29 | 56.00 | 55.12 | 55.82 | 453,941 | -0.10(-0.19%) |
Jan 27, 2012 | 56.28 | 57.00 | 55.58 | 55.93 | 1,342,671 | -0.45(-0.80%) |
Jan 26, 2012 | 56.35 | 57.01 | 55.82 | 56.38 | 1,246,869 | +0.42(+0.75%) |
Jan 25, 2012 | 54.64 | 56.15 | 54.52 | 55.96 | 1,035,402 | +1.08(+1.96%) |
Jan 24, 2012 | 53.83 | 54.96 | 53.37 | 54.88 | 849,250 | +0.71(+1.32%) |
Jan 23, 2012 | 54.89 | 55.01 | 54.00 | 54.17 | 1,034,163 | -0.62(-1.13%) |
Jan 20, 2012 | 55.52 | 56.06 | 54.19 | 54.79 | 1,228,132 | -1.00(-1.80%) |
Jan 19, 2012 | 56.33 | 56.95 | 55.47 | 55.79 | 804,095 | -0.68(-1.21%) |
Jan 18, 2012 | 54.91 | 56.79 | 54.60 | 56.47 | 916,246 | +1.81(+3.30%) |
Jan 17, 2012 | 55.58 | 55.58 | 54.67 | 54.67 | 718,404 | +0.28(+0.52%) |
Jan 13, 2012 | 55.71 | 55.84 | 54.12 | 54.39 | 431,182 | -1.61(-2.87%) |
Jan 12, 2012 | 56.31 | 56.79 | 55.80 | 55.99 | 248,389 | -0.04(-0.07%) |
Jan 11, 2012 | 56.07 | 56.18 | 55.62 | 56.03 | 301,023 | -0.06(-0.10%) |
Jan 10, 2012 | 55.90 | 56.74 | 55.49 | 56.09 | 825,111 | +0.67(+1.20%) |
Jan 09, 2012 | 55.57 | 55.57 | 54.88 | 55.42 | 586,236 | +0.27(+0.50%) |
Jan 06, 2012 | 55.76 | 56.49 | 54.68 | 55.15 | 326,209 | -0.78(-1.39%) |
Jan 05, 2012 | 56.02 | 56.19 | 55.58 | 55.93 | 235,059 | -0.32(-0.57%) |
Jan 04, 2012 | 55.75 | 56.62 | 55.75 | 56.25 | 344,905 | +0.28(+0.50%) |
Dec 30, 2011 | 56.19 | 56.45 | 55.66 | 55.97 | 470,113 | +0.31(+0.56%) |
Dec 29, 2011 | 55.03 | 55.80 | 55.00 | 55.66 | 287,436 | +0.72(+1.32%) |
Dec 28, 2011 | 55.90 | 55.90 | 54.73 | 54.93 | 460,928 | -1.08(-1.93%) |
Dec 27, 2011 | 55.53 | 56.19 | 54.96 | 56.02 | 424,612 | +0.05(+0.09%) |
Dec 23, 2011 | 55.25 | 56.04 | 54.84 | 55.97 | 495,526 | +1.35(+2.47%) |
Dec 21, 2011 | 53.00 | 54.64 | 51.90 | 54.62 | 565,161 | +0.70(+1.30%) |
Dec 20, 2011 | 53.91 | 54.31 | 53.32 | 53.92 | 429,780 | +1.29(+2.46%) |
Dec 19, 2011 | 53.21 | 55.01 | 52.55 | 52.63 | 315,287 | -0.83(-1.55%) |
Dec 16, 2011 | 53.15 | 53.85 | 53.14 | 53.46 | 840,871 | +0.80(+1.52%) |
Dec 15, 2011 | 52.87 | 53.33 | 52.11 | 52.65 | 903,107 | +0.62(+1.19%) |
Dec 14, 2011 | 50.04 | 52.97 | 50.04 | 52.03 | 683,874 | -0.97(-1.83%) |
Dec 13, 2011 | 54.18 | 54.60 | 52.53 | 53.01 | 432,296 | -0.59(-1.09%) |
Dec 12, 2011 | 53.57 | 54.84 | 52.34 | 53.59 | 417,290 | -1.26(-2.30%) |
Dec 09, 2011 | 53.64 | 54.99 | 53.59 | 54.85 | 400,951 | +1.49(+2.78%) |
Dec 08, 2011 | 54.09 | 54.84 | 53.25 | 53.37 | 393,444 | -1.43(-2.61%) |
Dec 07, 2011 | 54.03 | 54.98 | 53.34 | 54.80 | 426,871 | +0.43(+0.80%) |
Dec 06, 2011 | 54.68 | 54.68 | 53.73 | 54.36 | 447,804 | +0.05(+0.09%) |
Dec 05, 2011 | 54.06 | 54.56 | 53.78 | 54.31 | 438,300 | +0.96(+1.81%) |
Dec 02, 2011 | 54.23 | 54.50 | 53.29 | 53.35 | 409,580 | -0.51(-0.95%) |
Dec 01, 2011 | 54.70 | 55.09 | 53.74 | 53.87 | 440,007 | -0.90(-1.64%) |
Nov 30, 2011 | 54.50 | 54.77 | 53.46 | 54.76 | 541,394 | +2.51(+4.81%) |
Nov 29, 2011 | 51.40 | 52.77 | 51.26 | 52.25 | 661,661 | +0.98(+1.91%) |
Nov 28, 2011 | 51.66 | 52.37 | 50.82 | 51.27 | 480,683 | +1.71(+3.45%) |
Nov 25, 2011 | 49.47 | 50.45 | 49.47 | 49.56 | 396,972 | -0.28(-0.56%) |
Nov 23, 2011 | 51.07 | 51.07 | 49.60 | 49.84 | 618,074 | -1.56(-3.03%) |
Nov 22, 2011 | 51.41 | 51.62 | 50.19 | 51.40 | 456,506 | +0.17(+0.33%) |
Nov 21, 2011 | 50.56 | 52.75 | 50.56 | 51.23 | 460,409 | -1.11(-2.12%) |
Nov 18, 2011 | 51.44 | 52.64 | 51.31 | 52.34 | 462,392 | +0.92(+1.78%) |
Nov 17, 2011 | 52.97 | 53.08 | 51.20 | 51.42 | 816,993 | -1.58(-2.98%) |
Nov 16, 2011 | 52.83 | 53.71 | 52.32 | 53.01 | 576,665 | -0.58(-1.08%) |
Nov 15, 2011 | 52.34 | 53.82 | 51.98 | 53.58 | 522,582 | +1.17(+2.24%) |
Nov 14, 2011 | 53.53 | 53.99 | 52.34 | 52.41 | 438,092 | -1.67(-3.09%) |
Nov 11, 2011 | 53.15 | 54.23 | 53.01 | 54.08 | 1,122,416 | +1.59(+3.03%) |
Nov 10, 2011 | 52.61 | 52.95 | 52.19 | 52.49 | 459,217 | +0.45(+0.86%) |
Nov 09, 2011 | 53.50 | 55.92 | 51.99 | 52.04 | 1,411,657 | -3.29(-5.95%) |
Nov 08, 2011 | 55.00 | 55.41 | 54.20 | 55.33 | 621,278 | +0.75(+1.38%) |
Nov 07, 2011 | 52.77 | 54.68 | 52.36 | 54.58 | 675,550 | +1.82(+3.45%) |
Nov 04, 2011 | 53.70 | 53.90 | 52.55 | 52.76 | 1,059,176 | -1.01(-1.88%) |
Nov 03, 2011 | 53.38 | 54.22 | 53.21 | 53.77 | 851,474 | +0.79(+1.49%) |
Nov 02, 2011 | 53.37 | 53.74 | 52.53 | 52.98 | 754,837 | +0.73(+1.40%) |
Nov 01, 2011 | 51.06 | 52.67 | 50.79 | 52.25 | 1,355,730 | -1.58(-2.94%) |
Oct 31, 2011 | 54.70 | 56.39 | 53.80 | 53.83 | 720,195 | -1.57(-2.83%) |
Oct 28, 2011 | 57.30 | 57.79 | 55.09 | 55.40 | 913,679 | -2.18(-3.79%) |
Oct 27, 2011 | 57.57 | 58.60 | 56.46 | 57.58 | 832,467 | +1.67(+2.98%) |
Oct 26, 2011 | 56.39 | 56.99 | 53.88 | 55.92 | 723,235 | +1.56(+2.87%) |
Oct 25, 2011 | 55.39 | 55.65 | 54.25 | 54.35 | 760,282 | -1.01(-1.83%) |
Oct 24, 2011 | 54.37 | 55.46 | 53.96 | 55.37 | 605,223 | +1.41(+2.62%) |
Oct 21, 2011 | 54.06 | 54.33 | 53.62 | 53.96 | 285,359 | +0.70(+1.32%) |
Oct 20, 2011 | 54.60 | 54.97 | 52.90 | 53.25 | 583,556 | -1.75(-3.17%) |
Oct 19, 2011 | 56.08 | 56.74 | 54.83 | 55.00 | 770,402 | -1.20(-2.13%) |
Oct 18, 2011 | 53.84 | 56.54 | 53.82 | 56.20 | 522,272 | +2.18(+4.04%) |
Oct 17, 2011 | 55.23 | 55.23 | 53.84 | 54.01 | 266,849 | -0.96(-1.75%) |
Oct 14, 2011 | 54.88 | 55.43 | 54.80 | 54.98 | 533,701 | +0.68(+1.25%) |
Oct 13, 2011 | 54.26 | 54.41 | 53.42 | 54.30 | 509,632 | -0.22(-0.41%) |
Oct 12, 2011 | 54.66 | 55.06 | 53.47 | 54.52 | 510,306 | +1.65(+3.12%) |
Oct 11, 2011 | 54.16 | 54.28 | 52.69 | 52.87 | 2,611,790 | -1.59(-2.91%) |
Oct 10, 2011 | 53.61 | 54.47 | 53.30 | 54.46 | 419,441 | +1.83(+3.48%) |
Oct 07, 2011 | 54.15 | 54.57 | 52.27 | 52.62 | 525,218 | -1.13(-2.11%) |
Oct 06, 2011 | 53.59 | 53.86 | 53.21 | 53.76 | 585,429 | +1.24(+2.35%) |
Oct 05, 2011 | 52.29 | 52.78 | 51.55 | 52.52 | 2,151,508 | +0.46(+0.89%) |
Oct 04, 2011 | 50.66 | 52.20 | 48.74 | 52.06 | 999,933 | +0.75(+1.46%) |
Oct 03, 2011 | 51.13 | 52.47 | 51.03 | 51.31 | 863,347 | -0.37(-0.71%) |
Sep 30, 2011 | 52.55 | 52.55 | 51.10 | 51.68 | 790,451 | -1.79(-3.34%) |
Sep 29, 2011 | 53.02 | 54.04 | 52.69 | 53.46 | 900,954 | +1.73(+3.34%) |
Sep 28, 2011 | 52.98 | 53.56 | 51.60 | 51.73 | 684,470 | -1.16(-2.19%) |
Sep 27, 2011 | 52.47 | 53.54 | 52.47 | 52.89 | 990,696 | +1.28(+2.49%) |
Sep 26, 2011 | 50.33 | 51.80 | 49.78 | 51.60 | 907,065 | +1.63(+3.25%) |
Sep 23, 2011 | 49.83 | 50.32 | 49.12 | 49.98 | 624,850 | +0.05(+0.10%) |
Sep 22, 2011 | 51.64 | 52.39 | 48.85 | 49.93 | 2,186,812 | -3.77(-7.02%) |
Sep 21, 2011 | 53.87 | 54.62 | 53.41 | 53.70 | 1,654,326 | -0.11(-0.21%) |
Sep 20, 2011 | 54.27 | 54.73 | 53.78 | 53.81 | 1,170,877 | -0.31(-0.57%) |
Sep 19, 2011 | 54.13 | 54.32 | 52.58 | 54.12 | 846,606 | -1.47(-2.64%) |
Sep 16, 2011 | 54.16 | 55.85 | 54.06 | 55.59 | 976,617 | +1.59(+2.95%) |
Sep 15, 2011 | 54.08 | 54.61 | 53.77 | 54.00 | 562,051 | +0.55(+1.03%) |
Sep 14, 2011 | 52.54 | 53.74 | 52.04 | 53.45 | 1,005,286 | +1.07(+2.04%) |
Sep 13, 2011 | 50.93 | 52.68 | 50.55 | 52.38 | 626,064 | +1.12(+2.19%) |
Sep 12, 2011 | 50.31 | 51.37 | 49.94 | 51.25 | 666,052 | -0.07(-0.14%) |
Sep 09, 2011 | 52.30 | 52.35 | 50.79 | 51.33 | 979,902 | -1.37(-2.60%) |
Sep 08, 2011 | 53.44 | 54.26 | 52.45 | 52.70 | 375,962 | -1.46(-2.69%) |
Sep 07, 2011 | 53.72 | 54.16 | 53.53 | 54.16 | 207,100 | +0.71(+1.33%) |
Sep 06, 2011 | 52.38 | 53.52 | 51.93 | 53.45 | 553,794 | -0.69(-1.27%) |
Sep 02, 2011 | 54.45 | 55.92 | 53.86 | 54.13 | 536,055 | -0.76(-1.38%) |
Sep 01, 2011 | 55.13 | 56.42 | 54.67 | 54.89 | 878,823 | -0.06(-0.10%) |
Aug 31, 2011 | 54.31 | 55.30 | 54.13 | 54.94 | 1,181,359 | +0.92(+1.71%) |
Aug 30, 2011 | 53.31 | 54.72 | 53.17 | 54.02 | 412,416 | +0.26(+0.49%) |
Aug 29, 2011 | 53.10 | 53.88 | 52.70 | 53.76 | 643,401 | +1.54(+2.95%) |
Aug 26, 2011 | 51.44 | 52.54 | 50.34 | 52.22 | 746,071 | +0.41(+0.78%) |
Aug 25, 2011 | 54.37 | 54.37 | 51.51 | 51.81 | 751,874 | -2.64(-4.85%) |
Aug 24, 2011 | 55.89 | 55.89 | 53.08 | 54.45 | 1,341,171 | -3.28(-5.68%) |
Aug 23, 2011 | 54.09 | 57.75 | 53.51 | 57.73 | 821,023 | +4.08(+7.61%) |
Aug 22, 2011 | 54.75 | 55.14 | 53.51 | 53.65 | 710,739 | -0.29(-0.53%) |
Aug 19, 2011 | 53.56 | 55.01 | 53.27 | 53.93 | 553,313 | -0.13(-0.24%) |
Aug 18, 2011 | 53.13 | 54.29 | 53.02 | 54.06 | 951,738 | -0.66(-1.21%) |
Aug 17, 2011 | 54.59 | 54.72 | 53.25 | 54.72 | 494,858 | +0.72(+1.33%) |
Aug 16, 2011 | 53.23 | 54.15 | 52.73 | 54.00 | 565,543 | +0.33(+0.61%) |
Aug 15, 2011 | 52.74 | 53.71 | 52.18 | 53.68 | 381,655 | +1.30(+2.48%) |
Aug 12, 2011 | 52.46 | 52.54 | 51.94 | 52.38 | 547,005 | +0.33(+0.63%) |
Aug 11, 2011 | 49.56 | 52.43 | 49.18 | 52.05 | 721,038 | +2.93(+5.96%) |
Aug 10, 2011 | 50.07 | 50.77 | 49.05 | 49.12 | 1,216,357 | -1.68(-3.31%) |
Aug 09, 2011 | 51.22 | 51.05 | 48.69 | 50.81 | 2,585,583 | +1.91(+3.90%) |
Aug 08, 2011 | 51.22 | 52.04 | 47.78 | 48.90 | 1,368,936 | -3.79(-7.20%) |
Aug 05, 2011 | 53.34 | 53.80 | 51.26 | 52.70 | 985,822 | -0.48(-0.90%) |
Aug 04, 2011 | 55.72 | 56.18 | 53.13 | 53.17 | 1,057,918 | -3.05(-5.42%) |
Aug 03, 2011 | 56.92 | 57.00 | 55.76 | 56.22 | 792,631 | -0.53(-0.93%) |
Aug 02, 2011 | 57.30 | 57.76 | 56.70 | 56.75 | 734,209 | -1.00(-1.74%) |
Aug 01, 2011 | 58.32 | 58.84 | 57.28 | 57.75 | 592,947 | +0.06(+0.10%) |
Jul 29, 2011 | 57.14 | 57.78 | 57.14 | 57.69 | 851,211 | +0.33(+0.57%) |
Jul 28, 2011 | 58.10 | 58.87 | 56.84 | 57.37 | 1,728,830 | -0.83(-1.42%) |
Jul 27, 2011 | 54.74 | 58.72 | 54.27 | 58.20 | 1,819,446 | +3.25(+5.92%) |
Jul 26, 2011 | 53.87 | 54.96 | 53.58 | 54.94 | 686,275 | +1.19(+2.21%) |
Jul 25, 2011 | 54.21 | 54.21 | 53.29 | 53.76 | 620,852 | -0.04(-0.07%) |
Jul 22, 2011 | 54.21 | 54.21 | 53.65 | 53.80 | 832,016 | +0.20(+0.37%) |
Jul 21, 2011 | 53.41 | 53.84 | 53.21 | 53.60 | 538,171 | +0.50(+0.95%) |
Jul 20, 2011 | 53.49 | 53.53 | 52.87 | 53.09 | 406,380 | -0.29(-0.55%) |
Jul 19, 2011 | 53.52 | 53.80 | 53.15 | 53.39 | 574,965 | +0.05(+0.09%) |
Jul 18, 2011 | 54.00 | 54.00 | 53.13 | 53.34 | 1,052,921 | -0.87(-1.60%) |
Jul 15, 2011 | 53.91 | 54.25 | 53.79 | 54.21 | 334,731 | +0.40(+0.74%) |
Jul 14, 2011 | 54.16 | 54.28 | 53.59 | 53.81 | 276,793 | +0.01(+0.01%) |
Jul 13, 2011 | 53.95 | 54.05 | 53.40 | 53.80 | 483,511 | +0.12(+0.22%) |
Jul 12, 2011 | 53.39 | 54.00 | 53.33 | 53.68 | 284,030 | +0.10(+0.19%) |
Jul 11, 2011 | 53.67 | 54.03 | 53.41 | 53.58 | 273,127 | -0.60(-1.10%) |
Jul 08, 2011 | 53.68 | 54.18 | 53.52 | 54.18 | 284,613 | +0.02(+0.03%) |
Jul 07, 2011 | 54.67 | 54.67 | 54.04 | 54.16 | 564,720 | -0.23(-0.43%) |
Jul 06, 2011 | 54.41 | 54.60 | 53.65 | 54.39 | 348,385 | -0.04(-0.07%) |
Jul 05, 2011 | 54.79 | 54.92 | 54.12 | 54.43 | 680,062 | -0.43(-0.78%) |
Jul 01, 2011 | 53.12 | 54.87 | 53.12 | 54.86 | 570,708 | +1.86(+3.50%) |
Jun 30, 2011 | 52.48 | 53.25 | 52.42 | 53.01 | 764,455 | +0.39(+0.74%) |
Jun 29, 2011 | 52.04 | 53.06 | 51.93 | 52.62 | 395,221 | +0.70(+1.35%) |
Jun 28, 2011 | 50.70 | 52.13 | 50.66 | 51.92 | 735,317 | +1.47(+2.92%) |
Jun 27, 2011 | 49.70 | 50.61 | 49.70 | 50.44 | 837,741 | +0.56(+1.12%) |
Jun 24, 2011 | 50.33 | 50.34 | 49.87 | 49.88 | 914,175 | -0.27(-0.54%) |
Jun 23, 2011 | 50.16 | 50.19 | 49.40 | 50.15 | 838,523 | +0.32(+0.64%) |
Jun 22, 2011 | 49.91 | 50.20 | 49.83 | 49.83 | 561,284 | -0.10(-0.21%) |
Jun 21, 2011 | 49.55 | 50.11 | 49.42 | 49.94 | 354,897 | +0.39(+0.79%) |
Jun 20, 2011 | 49.48 | 49.63 | 49.32 | 49.55 | 239,754 | +0.90(+1.85%) |
Jun 17, 2011 | 49.36 | 49.55 | 48.49 | 48.65 | 691,864 | -0.41(-0.85%) |
Jun 16, 2011 | 49.55 | 49.83 | 48.91 | 49.06 | 338,928 | -0.78(-1.57%) |
Jun 15, 2011 | 49.44 | 50.59 | 49.42 | 49.84 | 401,658 | -0.04(-0.08%) |
Jun 14, 2011 | 50.19 | 50.20 | 49.36 | 49.88 | 574,272 | -0.10(-0.19%) |
Jun 13, 2011 | 49.52 | 50.26 | 49.44 | 49.98 | 339,262 | +0.09(+0.18%) |
Jun 10, 2011 | 50.72 | 50.76 | 49.58 | 49.89 | 595,914 | -0.97(-1.91%) |
Jun 09, 2011 | 50.48 | 51.14 | 50.30 | 50.86 | 846,628 | +0.64(+1.27%) |
Jun 08, 2011 | 50.05 | 50.37 | 50.05 | 50.22 | 510,061 | -0.06(-0.13%) |
Jun 07, 2011 | 49.82 | 50.46 | 49.82 | 50.29 | 896,733 | +0.49(+0.99%) |
Jun 06, 2011 | 49.71 | 50.15 | 49.53 | 49.79 | 418,172 | -0.23(-0.46%) |
Jun 03, 2011 | 49.62 | 50.20 | 48.93 | 50.03 | 369,191 | +0.61(+1.24%) |
May 24, 2011 | 48.94 | 49.43 | 48.93 | 49.41 | 396,516 | +0.58(+1.19%) |
May 23, 2011 | 48.31 | 48.89 | 48.31 | 48.83 | 320,731 | -0.44(-0.89%) |
May 20, 2011 | 49.48 | 49.70 | 49.01 | 49.27 | 339,135 | -0.29(-0.59%) |
May 19, 2011 | 49.81 | 50.30 | 49.35 | 49.56 | 434,186 | -0.22(-0.43%) |
May 18, 2011 | 49.29 | 49.83 | 49.12 | 49.78 | 659,873 | +0.46(+0.94%) |
May 17, 2011 | 49.82 | 49.84 | 49.11 | 49.32 | 1,352,810 | -0.68(-1.36%) |
May 16, 2011 | 50.21 | 50.21 | 49.28 | 49.99 | 500,356 | +0.70(+1.42%) |
May 13, 2011 | 50.00 | 50.07 | 49.11 | 49.29 | 366,582 | -0.53(-1.07%) |
May 12, 2011 | 49.52 | 49.88 | 49.22 | 49.83 | 436,965 | +0.25(+0.50%) |
May 11, 2011 | 50.20 | 50.50 | 49.47 | 49.58 | 409,009 | -0.68(-1.35%) |
May 10, 2011 | 50.46 | 50.46 | 49.58 | 50.26 | 537,528 | +0.61(+1.24%) |
May 09, 2011 | 49.47 | 49.74 | 49.23 | 49.64 | 435,345 | +0.30(+0.61%) |
May 06, 2011 | 48.78 | 49.44 | 48.30 | 49.34 | 638,747 | +1.12(+2.33%) |
May 05, 2011 | 48.78 | 49.08 | 47.89 | 48.22 | 1,099,613 | -0.68(-1.39%) |
May 04, 2011 | 50.17 | 50.26 | 48.76 | 48.89 | 1,047,610 | -1.12(-2.23%) |
May 03, 2011 | 50.10 | 50.44 | 49.85 | 50.01 | 549,708 | -0.46(-0.92%) |
May 02, 2011 | 50.42 | 50.49 | 50.38 | 50.47 | 435,590 | +0.33(+0.65%) |
Apr 29, 2011 | 49.96 | 50.38 | 49.88 | 50.15 | 609,006 | +0.47(+0.94%) |
Apr 28, 2011 | 50.00 | 50.06 | 49.49 | 49.68 | 922,543 | -0.26(-0.52%) |
Apr 27, 2011 | 50.55 | 50.55 | 49.67 | 49.94 | 1,580,509 | -0.45(-0.89%) |
Apr 26, 2011 | 50.15 | 50.51 | 49.73 | 50.39 | 1,465,578 | +0.46(+0.92%) |
Apr 25, 2011 | 50.10 | 50.14 | 49.80 | 49.93 | 406,531 | -0.28(-0.57%) |
Apr 21, 2011 | 50.13 | 50.44 | 49.52 | 50.21 | 1,430,560 | +0.36(+0.71%) |
Apr 20, 2011 | 49.71 | 50.16 | 49.58 | 49.86 | 1,531,341 | +0.62(+1.27%) |
Apr 19, 2011 | 48.92 | 49.42 | 48.44 | 49.24 | 640,112 | +0.46(+0.94%) |
Apr 18, 2011 | 47.49 | 48.81 | 47.15 | 48.78 | 1,083,865 | +0.49(+1.01%) |
Apr 15, 2011 | 48.52 | 48.82 | 48.20 | 48.29 | 800,373 | -0.18(-0.37%) |
Apr 14, 2011 | 48.13 | 48.57 | 48.13 | 48.47 | 392,401 | +0.08(+0.16%) |
Apr 13, 2011 | 47.92 | 48.41 | 47.60 | 48.39 | 471,798 | +0.86(+1.81%) |
Apr 12, 2011 | 48.66 | 48.81 | 47.38 | 47.53 | 654,215 | -1.34(-2.75%) |
Apr 11, 2011 | 48.01 | 48.90 | 47.96 | 48.87 | 627,788 | +0.73(+1.53%) |
Apr 08, 2011 | 47.92 | 48.15 | 47.33 | 48.14 | 384,013 | +0.41(+0.86%) |
Apr 07, 2011 | 48.00 | 48.33 | 47.36 | 47.73 | 646,797 | -0.24(-0.49%) |
Apr 06, 2011 | 48.22 | 48.57 | 47.84 | 47.96 | 530,599 | -0.02(-0.05%) |
Apr 05, 2011 | 47.46 | 48.00 | 46.98 | 47.99 | 600,811 | +0.53(+1.11%) |
Apr 04, 2011 | 47.19 | 47.56 | 47.02 | 47.46 | 278,635 | +0.39(+0.82%) |