Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 63.75 | 64.44 | 63.14 | 64.05 | 194,275 | +0.89(+1.41%) |
Mar 29, 2012 | 62.84 | 63.53 | 62.36 | 63.16 | 227,514 | +0.00(+0.00%) |
Mar 28, 2012 | 64.00 | 64.81 | 62.90 | 63.16 | 351,084 | -0.71(-1.12%) |
Mar 27, 2012 | 63.18 | 64.29 | 63.18 | 63.87 | 276,391 | +0.55(+0.86%) |
Mar 26, 2012 | 62.00 | 63.58 | 61.82 | 63.33 | 238,838 | +1.53(+2.48%) |
Mar 23, 2012 | 61.59 | 61.93 | 60.46 | 61.80 | 202,566 | +0.17(+0.27%) |
Mar 22, 2012 | 60.75 | 61.73 | 60.09 | 61.63 | 157,321 | +0.65(+1.07%) |
Mar 21, 2012 | 60.49 | 61.51 | 60.14 | 60.98 | 140,245 | +0.48(+0.79%) |
Mar 20, 2012 | 59.85 | 61.08 | 59.32 | 60.51 | 225,955 | +0.26(+0.44%) |
Mar 19, 2012 | 60.51 | 60.73 | 59.92 | 60.24 | 232,040 | -0.41(-0.68%) |
Mar 16, 2012 | 62.26 | 62.26 | 60.31 | 60.65 | 378,275 | -1.33(-2.14%) |
Mar 15, 2012 | 61.15 | 62.01 | 60.40 | 61.98 | 224,782 | +1.08(+1.78%) |
Mar 14, 2012 | 61.55 | 61.80 | 60.72 | 60.90 | 263,062 | -0.40(-0.66%) |
Mar 13, 2012 | 60.61 | 61.33 | 60.10 | 61.31 | 309,006 | +0.92(+1.53%) |
Mar 12, 2012 | 59.70 | 60.77 | 59.56 | 60.38 | 291,047 | +0.94(+1.58%) |
Mar 09, 2012 | 59.06 | 59.95 | 58.47 | 59.44 | 235,453 | +0.58(+0.99%) |
Mar 08, 2012 | 57.15 | 59.37 | 56.95 | 58.86 | 364,240 | +2.00(+3.51%) |
Mar 07, 2012 | 56.39 | 56.90 | 55.56 | 56.86 | 368,493 | +0.69(+1.22%) |
Mar 06, 2012 | 55.95 | 56.30 | 55.47 | 56.18 | 263,429 | -0.12(-0.22%) |
Mar 05, 2012 | 55.86 | 56.54 | 55.49 | 56.30 | 319,928 | +0.45(+0.80%) |
Mar 02, 2012 | 57.13 | 57.77 | 55.46 | 55.85 | 502,141 | -1.07(-1.89%) |
Mar 01, 2012 | 57.34 | 57.76 | 56.86 | 56.92 | 438,227 | +0.07(+0.12%) |
Feb 29, 2012 | 57.62 | 58.13 | 56.59 | 56.85 | 499,879 | -0.79(-1.37%) |
Feb 28, 2012 | 58.54 | 59.12 | 56.48 | 57.64 | 623,226 | -1.08(-1.84%) |
Feb 27, 2012 | 59.69 | 59.69 | 58.43 | 58.72 | 283,097 | -0.86(-1.45%) |
Feb 24, 2012 | 59.88 | 60.45 | 59.09 | 59.58 | 272,781 | -0.41(-0.69%) |
Feb 23, 2012 | 59.59 | 60.91 | 59.29 | 59.99 | 277,932 | +0.49(+0.83%) |
Feb 22, 2012 | 59.65 | 60.29 | 59.18 | 59.50 | 261,879 | -0.37(-0.62%) |
Feb 21, 2012 | 60.52 | 61.35 | 59.55 | 59.87 | 367,299 | -0.03(-0.04%) |
Feb 17, 2012 | 61.58 | 61.67 | 58.84 | 59.90 | 596,186 | -1.43(-2.34%) |
Feb 16, 2012 | 61.36 | 62.05 | 61.18 | 61.33 | 240,320 | +0.00(+0.00%) |
Feb 15, 2012 | 63.59 | 63.75 | 61.02 | 61.33 | 317,867 | -2.56(-4.01%) |
Feb 14, 2012 | 63.49 | 64.05 | 62.94 | 63.89 | 250,277 | -0.15(-0.23%) |
Feb 13, 2012 | 63.56 | 64.60 | 62.19 | 64.04 | 451,548 | +0.94(+1.49%) |
Feb 10, 2012 | 61.56 | 63.16 | 61.15 | 63.10 | 348,812 | +0.73(+1.17%) |
Feb 09, 2012 | 61.28 | 63.14 | 61.06 | 62.37 | 486,058 | +1.33(+2.18%) |
Feb 08, 2012 | 60.36 | 61.19 | 59.77 | 61.04 | 321,473 | +1.02(+1.69%) |
Feb 07, 2012 | 56.99 | 60.10 | 56.98 | 60.03 | 369,245 | +1.89(+3.25%) |
Feb 06, 2012 | 57.80 | 58.32 | 56.37 | 58.13 | 454,285 | +0.31(+0.53%) |
Feb 03, 2012 | 59.56 | 59.56 | 57.71 | 57.83 | 411,382 | -0.79(-1.35%) |
Feb 02, 2012 | 58.49 | 59.02 | 57.32 | 58.61 | 418,676 | +0.60(+1.03%) |
Feb 01, 2012 | 58.95 | 58.95 | 57.66 | 58.02 | 267,084 | -0.37(-0.63%) |
Jan 31, 2012 | 58.40 | 58.59 | 57.17 | 58.39 | 183,042 | +0.08(+0.14%) |
Jan 30, 2012 | 58.71 | 59.00 | 57.90 | 58.31 | 148,754 | -0.61(-1.04%) |
Jan 27, 2012 | 58.95 | 59.37 | 58.30 | 58.92 | 151,293 | -0.39(-0.65%) |
Jan 26, 2012 | 60.16 | 60.24 | 58.83 | 59.31 | 261,411 | -0.48(-0.81%) |
Jan 25, 2012 | 58.09 | 60.42 | 58.09 | 59.79 | 286,162 | +0.92(+1.56%) |
Jan 24, 2012 | 58.38 | 59.10 | 57.77 | 58.87 | 298,219 | +0.35(+0.60%) |
Jan 23, 2012 | 59.38 | 59.46 | 58.15 | 58.52 | 291,146 | -0.39(-0.65%) |
Jan 20, 2012 | 58.22 | 59.53 | 57.86 | 58.90 | 333,319 | +0.67(+1.16%) |
Jan 19, 2012 | 58.29 | 58.61 | 57.68 | 58.23 | 318,731 | +0.43(+0.74%) |
Jan 18, 2012 | 55.67 | 58.37 | 55.41 | 57.80 | 631,318 | +2.44(+4.40%) |
Jan 17, 2012 | 54.18 | 55.43 | 53.85 | 55.36 | 359,614 | +1.95(+3.66%) |
Jan 13, 2012 | 52.76 | 53.51 | 52.57 | 53.41 | 312,360 | +0.10(+0.18%) |
Jan 12, 2012 | 52.14 | 53.81 | 51.78 | 53.31 | 640,247 | +1.53(+2.96%) |
Jan 11, 2012 | 51.27 | 52.03 | 51.27 | 51.78 | 316,915 | +0.03(+0.05%) |
Jan 10, 2012 | 53.23 | 53.23 | 51.36 | 51.76 | 577,132 | -0.52(-0.99%) |
Jan 09, 2012 | 53.59 | 53.85 | 50.59 | 52.27 | 887,227 | -0.84(-1.58%) |
Jan 06, 2012 | 57.78 | 58.03 | 49.54 | 53.11 | 3,727,643 | -8.72(-14.10%) |
Jan 05, 2012 | 60.85 | 62.07 | 59.67 | 61.83 | 255,198 | +0.85(+1.39%) |
Jan 04, 2012 | 61.61 | 61.61 | 60.65 | 60.98 | 216,257 | +0.02(+0.03%) |
Dec 30, 2011 | 62.05 | 62.18 | 60.89 | 60.96 | 140,567 | -0.93(-1.50%) |
Dec 29, 2011 | 61.07 | 61.98 | 60.30 | 61.89 | 131,515 | +1.19(+1.96%) |
Dec 28, 2011 | 61.54 | 61.56 | 60.10 | 60.70 | 149,278 | -1.02(-1.66%) |
Dec 27, 2011 | 60.57 | 61.78 | 59.83 | 61.72 | 129,848 | +1.51(+2.50%) |
Dec 23, 2011 | 59.24 | 60.30 | 58.86 | 60.22 | 118,211 | +0.20(+0.34%) |
Dec 21, 2011 | 61.78 | 62.08 | 59.35 | 60.02 | 303,441 | -1.81(-2.93%) |
Dec 20, 2011 | 60.58 | 61.98 | 60.52 | 61.83 | 170,919 | +2.54(+4.28%) |
Dec 19, 2011 | 58.95 | 60.16 | 58.92 | 59.29 | 166,582 | +0.95(+1.64%) |
Dec 16, 2011 | 58.50 | 59.28 | 57.70 | 58.33 | 246,836 | +0.43(+0.74%) |
Dec 15, 2011 | 57.17 | 58.43 | 56.56 | 57.91 | 168,300 | +1.60(+2.85%) |
Dec 14, 2011 | 57.47 | 58.74 | 55.89 | 56.30 | 194,371 | -1.65(-2.84%) |
Dec 13, 2011 | 59.07 | 60.08 | 57.47 | 57.95 | 196,306 | -0.75(-1.28%) |
Dec 12, 2011 | 58.37 | 58.86 | 57.34 | 58.70 | 153,338 | +0.10(+0.16%) |
Dec 09, 2011 | 57.98 | 59.16 | 57.76 | 58.61 | 212,621 | +0.74(+1.27%) |
Dec 08, 2011 | 58.47 | 58.57 | 57.22 | 57.87 | 227,788 | -1.04(-1.77%) |
Dec 07, 2011 | 60.89 | 60.95 | 57.90 | 58.91 | 326,066 | -2.28(-3.72%) |
Dec 06, 2011 | 62.96 | 63.31 | 60.96 | 61.19 | 239,579 | -1.49(-2.38%) |
Dec 05, 2011 | 60.99 | 62.68 | 60.45 | 62.68 | 280,450 | +2.87(+4.80%) |
Dec 02, 2011 | 58.83 | 60.75 | 58.83 | 59.81 | 214,289 | +0.21(+0.35%) |
Dec 01, 2011 | 58.97 | 60.39 | 58.40 | 59.60 | 216,983 | +0.16(+0.27%) |
Nov 30, 2011 | 58.40 | 59.46 | 57.62 | 59.44 | 230,306 | +2.87(+5.08%) |
Nov 29, 2011 | 57.67 | 57.67 | 55.87 | 56.56 | 154,441 | -1.10(-1.90%) |
Nov 28, 2011 | 56.61 | 58.87 | 56.61 | 57.66 | 192,474 | +2.65(+4.81%) |
Nov 25, 2011 | 55.42 | 56.07 | 54.93 | 55.01 | 78,834 | -0.61(-1.10%) |
Nov 23, 2011 | 55.42 | 56.17 | 54.80 | 55.63 | 232,869 | -0.29(-0.52%) |
Nov 22, 2011 | 56.26 | 56.92 | 55.19 | 55.92 | 117,612 | -0.31(-0.55%) |
Nov 21, 2011 | 54.90 | 56.79 | 54.47 | 56.22 | 321,287 | +0.18(+0.33%) |
Nov 18, 2011 | 58.67 | 60.43 | 55.82 | 56.04 | 368,326 | -2.64(-4.49%) |
Nov 17, 2011 | 58.26 | 59.57 | 58.05 | 58.68 | 260,299 | +0.54(+0.93%) |
Nov 16, 2011 | 58.39 | 60.25 | 57.64 | 58.13 | 220,124 | -0.80(-1.35%) |
Nov 15, 2011 | 58.86 | 60.06 | 58.09 | 58.93 | 314,961 | -0.57(-0.96%) |
Nov 14, 2011 | 59.04 | 60.11 | 58.62 | 59.50 | 395,074 | +0.05(+0.09%) |
Nov 11, 2011 | 60.53 | 61.06 | 59.39 | 59.45 | 522,401 | -0.74(-1.24%) |
Nov 10, 2011 | 66.58 | 66.93 | 59.00 | 60.19 | 1,160,288 | -6.25(-9.41%) |
Nov 09, 2011 | 60.45 | 66.60 | 51.98 | 66.45 | 1,821,746 | -1.63(-2.39%) |
Nov 08, 2011 | 66.25 | 68.32 | 64.55 | 68.08 | 233,473 | +2.46(+3.75%) |
Nov 07, 2011 | 65.61 | 66.34 | 64.08 | 65.61 | 142,204 | +0.23(+0.35%) |
Nov 04, 2011 | 65.97 | 66.32 | 64.83 | 65.39 | 80,773 | -1.16(-1.74%) |
Nov 03, 2011 | 67.02 | 67.02 | 63.79 | 66.54 | 156,165 | +0.32(+0.49%) |
Nov 02, 2011 | 65.44 | 66.52 | 64.99 | 66.22 | 167,396 | +1.65(+2.55%) |
Nov 01, 2011 | 64.30 | 66.42 | 63.80 | 64.57 | 215,355 | -2.04(-3.06%) |
Oct 31, 2011 | 66.52 | 67.91 | 65.80 | 66.61 | 171,481 | -0.10(-0.14%) |
Oct 28, 2011 | 68.33 | 68.95 | 65.68 | 66.71 | 251,913 | -0.86(-1.27%) |
Oct 27, 2011 | 66.51 | 68.12 | 64.61 | 67.57 | 401,374 | +4.10(+6.46%) |
Oct 26, 2011 | 64.02 | 64.66 | 61.14 | 63.47 | 245,329 | +0.31(+0.49%) |
Oct 25, 2011 | 66.23 | 66.77 | 62.94 | 63.16 | 153,278 | -3.26(-4.91%) |
Oct 24, 2011 | 64.95 | 67.17 | 64.10 | 66.42 | 304,306 | +1.80(+2.78%) |
Oct 21, 2011 | 63.22 | 64.77 | 62.70 | 64.62 | 276,234 | +1.92(+3.06%) |
Oct 20, 2011 | 61.84 | 62.92 | 61.44 | 62.71 | 253,842 | +0.81(+1.32%) |
Oct 19, 2011 | 62.31 | 63.70 | 61.34 | 61.89 | 211,902 | -0.88(-1.40%) |
Oct 18, 2011 | 61.33 | 63.21 | 59.84 | 62.77 | 235,906 | +1.11(+1.80%) |
Oct 17, 2011 | 61.95 | 63.43 | 61.52 | 61.65 | 225,119 | -1.14(-1.81%) |
Oct 14, 2011 | 65.12 | 65.47 | 60.88 | 62.79 | 524,253 | -1.59(-2.48%) |
Oct 13, 2011 | 64.86 | 66.30 | 63.14 | 64.39 | 332,218 | -0.89(-1.37%) |
Oct 12, 2011 | 64.53 | 66.14 | 64.21 | 65.28 | 406,775 | +1.46(+2.29%) |
Oct 11, 2011 | 65.49 | 65.49 | 62.60 | 63.82 | 297,501 | -0.07(-0.11%) |
Oct 10, 2011 | 62.32 | 64.93 | 61.95 | 63.89 | 503,545 | +2.07(+3.34%) |
Oct 07, 2011 | 58.87 | 63.39 | 58.69 | 61.82 | 665,054 | +3.67(+6.31%) |
Oct 06, 2011 | 58.08 | 58.26 | 56.18 | 58.15 | 219,879 | +1.08(+1.89%) |
Oct 05, 2011 | 54.13 | 58.15 | 53.78 | 57.07 | 483,503 | +3.26(+6.06%) |
Oct 04, 2011 | 50.98 | 54.01 | 49.28 | 53.81 | 582,263 | +3.18(+6.28%) |
Oct 03, 2011 | 53.88 | 54.81 | 50.42 | 50.63 | 530,897 | -3.96(-7.25%) |
Sep 30, 2011 | 55.10 | 57.34 | 53.88 | 54.59 | 266,768 | -1.41(-2.52%) |
Sep 29, 2011 | 58.69 | 58.78 | 53.74 | 56.00 | 484,239 | -1.57(-2.72%) |
Sep 28, 2011 | 58.88 | 59.57 | 57.50 | 57.57 | 206,700 | -1.14(-1.94%) |
Sep 27, 2011 | 59.57 | 60.08 | 58.36 | 58.71 | 413,251 | +0.76(+1.32%) |
Sep 26, 2011 | 60.16 | 60.62 | 56.73 | 57.95 | 517,276 | -1.87(-3.12%) |
Sep 23, 2011 | 60.23 | 61.20 | 57.81 | 59.82 | 535,494 | -0.69(-1.14%) |
Sep 22, 2011 | 59.89 | 61.93 | 59.33 | 60.51 | 362,620 | -1.52(-2.46%) |
Sep 21, 2011 | 63.69 | 65.07 | 62.02 | 62.03 | 418,882 | -1.53(-2.41%) |
Sep 20, 2011 | 65.61 | 65.84 | 63.53 | 63.56 | 283,051 | -1.40(-2.16%) |
Sep 19, 2011 | 63.18 | 65.34 | 62.55 | 64.97 | 357,235 | +0.77(+1.20%) |
Sep 16, 2011 | 64.07 | 64.76 | 63.07 | 64.20 | 1,124,253 | +0.47(+0.74%) |
Sep 15, 2011 | 64.02 | 64.12 | 62.41 | 63.72 | 428,870 | +0.09(+0.14%) |
Sep 14, 2011 | 61.50 | 64.12 | 61.32 | 63.63 | 580,212 | +2.54(+4.16%) |
Sep 13, 2011 | 59.64 | 61.11 | 58.32 | 61.09 | 417,985 | +1.69(+2.85%) |
Sep 12, 2011 | 58.78 | 59.54 | 57.39 | 59.40 | 407,675 | +0.71(+1.21%) |
Sep 09, 2011 | 58.41 | 59.14 | 56.81 | 58.69 | 540,458 | +0.26(+0.45%) |
Sep 08, 2011 | 57.57 | 58.69 | 57.11 | 58.43 | 463,377 | +0.50(+0.86%) |
Sep 07, 2011 | 57.44 | 58.04 | 57.05 | 57.93 | 413,672 | +2.03(+3.64%) |
Sep 06, 2011 | 53.26 | 56.28 | 52.93 | 55.90 | 415,358 | +0.88(+1.59%) |
Sep 02, 2011 | 54.78 | 55.90 | 53.81 | 55.02 | 410,383 | -1.38(-2.44%) |
Sep 01, 2011 | 58.05 | 59.61 | 56.22 | 56.40 | 597,699 | -0.95(-1.65%) |
Aug 31, 2011 | 56.61 | 58.40 | 56.50 | 57.34 | 449,755 | +1.45(+2.59%) |
Aug 30, 2011 | 53.44 | 56.63 | 53.14 | 55.90 | 522,151 | +1.76(+3.25%) |
Aug 29, 2011 | 50.98 | 54.33 | 50.81 | 54.14 | 229,408 | +3.61(+7.14%) |
Aug 26, 2011 | 49.47 | 50.61 | 48.40 | 50.53 | 217,209 | +0.71(+1.42%) |
Aug 25, 2011 | 51.90 | 52.62 | 49.50 | 49.82 | 204,833 | -1.80(-3.48%) |
Aug 24, 2011 | 50.34 | 51.90 | 50.23 | 51.62 | 301,026 | +1.50(+2.99%) |
Aug 23, 2011 | 48.49 | 50.24 | 46.69 | 50.12 | 360,771 | +2.01(+4.17%) |
Aug 22, 2011 | 47.77 | 48.93 | 46.88 | 48.11 | 323,338 | +1.69(+3.64%) |
Aug 19, 2011 | 45.11 | 47.50 | 45.00 | 46.42 | 226,210 | +0.34(+0.74%) |
Aug 18, 2011 | 47.38 | 48.20 | 45.73 | 46.08 | 323,893 | -2.41(-4.97%) |
Aug 17, 2011 | 48.49 | 49.15 | 46.88 | 48.49 | 181,009 | +0.35(+0.73%) |
Aug 16, 2011 | 49.00 | 49.44 | 47.31 | 48.14 | 242,631 | -1.36(-2.74%) |
Aug 15, 2011 | 50.45 | 50.79 | 47.88 | 49.50 | 232,341 | -0.43(-0.86%) |
Aug 12, 2011 | 51.19 | 52.16 | 48.86 | 49.92 | 262,702 | -0.30(-0.59%) |
Aug 11, 2011 | 47.96 | 51.02 | 47.50 | 50.22 | 267,017 | +2.65(+5.56%) |
Aug 10, 2011 | 49.23 | 49.55 | 47.48 | 47.58 | 294,159 | -2.31(-4.63%) |
Aug 09, 2011 | 49.61 | 50.10 | 46.13 | 49.89 | 443,091 | +4.41(+9.69%) |
Aug 08, 2011 | 48.27 | 50.36 | 45.01 | 45.48 | 419,997 | -5.03(-9.95%) |
Aug 05, 2011 | 49.50 | 51.72 | 47.52 | 50.50 | 562,677 | +1.91(+3.93%) |
Aug 04, 2011 | 52.78 | 52.78 | 48.57 | 48.60 | 417,319 | -5.02(-9.36%) |
Aug 03, 2011 | 50.91 | 54.23 | 50.10 | 53.61 | 369,306 | +3.00(+5.92%) |
Aug 02, 2011 | 52.41 | 53.55 | 50.59 | 50.62 | 248,786 | -2.57(-4.83%) |
Aug 01, 2011 | 52.50 | 53.41 | 51.65 | 53.19 | 257,602 | +2.20(+4.32%) |
Jul 29, 2011 | 49.37 | 51.05 | 48.06 | 50.98 | 208,216 | +1.12(+2.25%) |
Jul 28, 2011 | 49.87 | 51.18 | 48.79 | 49.86 | 144,664 | -0.14(-0.28%) |
Jul 27, 2011 | 52.31 | 52.64 | 48.84 | 50.00 | 344,600 | -2.82(-5.34%) |
Jul 26, 2011 | 52.89 | 53.95 | 52.49 | 52.82 | 117,812 | -0.20(-0.38%) |
Jul 25, 2011 | 52.82 | 54.25 | 52.80 | 53.02 | 237,187 | -0.30(-0.56%) |
Jul 22, 2011 | 52.60 | 53.65 | 51.70 | 53.32 | 338,081 | +1.18(+2.26%) |
Jul 21, 2011 | 52.10 | 52.53 | 51.43 | 52.14 | 120,981 | +0.28(+0.54%) |
Jul 20, 2011 | 52.45 | 52.49 | 50.77 | 51.86 | 111,889 | -0.49(-0.93%) |
Jul 19, 2011 | 52.10 | 52.60 | 51.86 | 52.35 | 351,152 | +0.58(+1.13%) |
Jul 18, 2011 | 51.96 | 52.27 | 50.88 | 51.77 | 98,777 | -0.35(-0.67%) |
Jul 15, 2011 | 52.00 | 52.26 | 51.31 | 52.12 | 192,005 | +0.33(+0.64%) |
Jul 14, 2011 | 52.09 | 52.28 | 50.95 | 51.78 | 216,315 | -0.01(-0.02%) |
Jul 13, 2011 | 51.81 | 52.17 | 51.14 | 51.79 | 218,032 | +0.51(+1.00%) |
Jul 12, 2011 | 50.20 | 52.07 | 49.93 | 51.28 | 561,577 | +1.02(+2.03%) |
Jul 11, 2011 | 50.85 | 51.15 | 49.08 | 50.26 | 362,987 | -1.32(-2.55%) |
Jul 08, 2011 | 52.14 | 52.23 | 49.85 | 51.58 | 387,917 | -0.87(-1.66%) |
Jul 07, 2011 | 49.64 | 53.18 | 48.81 | 52.45 | 1,078,665 | +5.18(+10.97%) |
Jul 06, 2011 | 46.91 | 47.70 | 46.71 | 47.26 | 305,234 | +0.55(+1.18%) |
Jul 05, 2011 | 45.97 | 46.98 | 45.77 | 46.71 | 185,860 | +0.97(+2.11%) |
Jul 01, 2011 | 44.15 | 45.97 | 44.00 | 45.75 | 185,256 | +1.12(+2.50%) |
Jun 30, 2011 | 43.34 | 44.73 | 43.17 | 44.63 | 172,791 | +0.97(+2.21%) |
Jun 29, 2011 | 44.54 | 45.15 | 43.66 | 43.67 | 290,499 | -0.36(-0.81%) |
Jun 28, 2011 | 42.35 | 44.07 | 42.35 | 44.02 | 327,949 | +1.74(+4.12%) |
Jun 27, 2011 | 41.31 | 42.38 | 40.76 | 42.28 | 500,346 | +1.12(+2.71%) |
Jun 24, 2011 | 41.18 | 41.46 | 40.84 | 41.16 | 483,245 | +0.05(+0.13%) |
Jun 23, 2011 | 40.08 | 41.36 | 39.59 | 41.11 | 162,349 | +0.57(+1.40%) |
Jun 22, 2011 | 41.16 | 41.66 | 40.49 | 40.55 | 156,875 | -0.80(-1.94%) |
Jun 21, 2011 | 41.24 | 42.04 | 41.17 | 41.35 | 233,547 | +0.08(+0.19%) |
Jun 20, 2011 | 40.76 | 41.30 | 39.11 | 41.27 | 168,237 | +1.42(+3.56%) |
Jun 17, 2011 | 38.68 | 40.00 | 38.68 | 39.85 | 463,670 | +1.52(+3.95%) |
Jun 16, 2011 | 38.29 | 39.11 | 37.81 | 38.33 | 166,590 | +0.08(+0.20%) |
Jun 15, 2011 | 37.92 | 38.60 | 37.92 | 38.26 | 192,594 | -0.04(-0.11%) |
Jun 14, 2011 | 38.46 | 38.73 | 37.93 | 38.30 | 203,478 | +0.51(+1.34%) |
Jun 13, 2011 | 37.81 | 38.73 | 37.74 | 37.79 | 208,701 | +0.24(+0.65%) |
Jun 10, 2011 | 38.33 | 38.92 | 37.47 | 37.55 | 172,968 | -0.83(-2.16%) |
Jun 09, 2011 | 38.39 | 39.08 | 37.90 | 38.38 | 150,906 | +0.17(+0.46%) |
Jun 08, 2011 | 38.48 | 39.03 | 37.83 | 38.20 | 151,960 | -0.48(-1.24%) |
Jun 07, 2011 | 38.19 | 39.34 | 38.03 | 38.68 | 350,727 | +0.92(+2.45%) |
Jun 06, 2011 | 38.87 | 39.30 | 37.69 | 37.76 | 164,419 | -1.07(-2.76%) |
Jun 03, 2011 | 38.52 | 40.16 | 38.34 | 38.83 | 365,928 | +2.95(+8.23%) |
May 24, 2011 | 37.41 | 37.41 | 35.73 | 35.88 | 226,224 | -1.39(-3.72%) |
May 23, 2011 | 36.73 | 37.85 | 36.51 | 37.26 | 219,103 | +0.08(+0.21%) |
May 20, 2011 | 40.13 | 40.15 | 37.15 | 37.18 | 553,206 | -3.15(-7.80%) |
May 19, 2011 | 40.80 | 40.94 | 40.08 | 40.33 | 150,584 | -0.06(-0.15%) |
May 18, 2011 | 39.44 | 40.81 | 38.96 | 40.39 | 118,489 | +0.95(+2.41%) |
May 17, 2011 | 40.14 | 40.52 | 39.36 | 39.44 | 172,362 | -0.77(-1.91%) |
May 16, 2011 | 40.95 | 41.22 | 40.01 | 40.21 | 236,766 | -0.85(-2.08%) |
May 13, 2011 | 41.40 | 41.64 | 40.79 | 41.06 | 156,467 | -0.55(-1.32%) |
May 12, 2011 | 40.60 | 41.63 | 40.31 | 41.61 | 232,654 | +0.94(+2.31%) |
May 11, 2011 | 40.74 | 41.15 | 40.29 | 40.67 | 148,964 | -0.04(-0.11%) |
May 10, 2011 | 40.42 | 40.79 | 39.86 | 40.71 | 163,415 | +0.33(+0.82%) |
May 09, 2011 | 39.00 | 40.96 | 39.00 | 40.38 | 262,003 | +1.30(+3.32%) |
May 06, 2011 | 36.29 | 39.32 | 35.81 | 39.08 | 386,149 | +3.30(+9.23%) |
May 05, 2011 | 36.24 | 36.67 | 35.05 | 35.78 | 152,879 | -0.68(-1.86%) |
May 04, 2011 | 35.88 | 36.63 | 35.83 | 36.46 | 121,085 | +0.58(+1.63%) |
May 03, 2011 | 35.05 | 36.08 | 34.65 | 35.88 | 148,740 | +0.23(+0.64%) |
May 02, 2011 | 35.79 | 36.63 | 35.61 | 35.65 | 178,374 | -0.63(-1.73%) |
Apr 29, 2011 | 35.94 | 36.48 | 35.70 | 36.28 | 118,267 | +0.41(+1.14%) |
Apr 28, 2011 | 36.02 | 36.13 | 35.48 | 35.87 | 97,631 | -0.10(-0.27%) |
Apr 27, 2011 | 35.00 | 36.16 | 34.74 | 35.96 | 126,715 | +1.07(+3.07%) |
Apr 26, 2011 | 34.31 | 35.14 | 33.25 | 34.89 | 117,220 | +0.68(+1.97%) |
Apr 25, 2011 | 34.21 | 34.28 | 33.46 | 34.22 | 56,090 | -0.17(-0.48%) |
Apr 21, 2011 | 34.28 | 34.42 | 34.20 | 34.38 | 77,901 | +0.10(+0.29%) |
Apr 20, 2011 | 33.95 | 34.29 | 33.72 | 34.28 | 108,186 | +0.71(+2.10%) |
Apr 19, 2011 | 34.15 | 34.24 | 33.54 | 33.58 | 109,440 | -0.53(-1.56%) |
Apr 18, 2011 | 33.75 | 34.15 | 33.51 | 34.11 | 97,404 | -0.02(-0.05%) |
Apr 15, 2011 | 34.21 | 34.22 | 33.48 | 34.13 | 163,217 | -0.20(-0.58%) |
Apr 14, 2011 | 33.50 | 34.41 | 33.32 | 34.33 | 129,158 | +0.78(+2.34%) |
Apr 13, 2011 | 33.54 | 33.70 | 33.36 | 33.54 | 123,809 | +0.08(+0.23%) |
Apr 12, 2011 | 33.19 | 34.10 | 32.67 | 33.46 | 256,457 | -0.01(-0.03%) |
Apr 11, 2011 | 33.21 | 33.57 | 33.15 | 33.47 | 102,220 | +0.17(+0.52%) |
Apr 08, 2011 | 33.67 | 33.70 | 33.29 | 33.30 | 191,306 | -0.21(-0.62%) |
Apr 07, 2011 | 34.12 | 34.12 | 32.67 | 33.51 | 340,522 | +0.91(+2.81%) |
Apr 06, 2011 | 33.23 | 33.23 | 32.23 | 32.59 | 224,936 | -0.11(-0.35%) |
Apr 05, 2011 | 32.15 | 33.17 | 31.88 | 32.71 | 194,557 | +0.39(+1.21%) |
Apr 04, 2011 | 32.59 | 32.60 | 31.99 | 32.31 | 140,948 | -0.17(-0.51%) |