Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.30 | 44.88 | 44.21 | 44.68 | 2,971,164 | +0.54(+1.22%) |
Apr 27, 2012 | 44.60 | 44.85 | 44.06 | 44.14 | 3,521,499 | -0.16(-0.35%) |
Apr 26, 2012 | 45.16 | 45.41 | 43.92 | 44.30 | 4,247,496 | -1.26(-2.76%) |
Apr 25, 2012 | 47.81 | 47.89 | 44.87 | 45.55 | 12,013,762 | -3.68(-7.47%) |
Apr 24, 2012 | 49.26 | 49.62 | 49.01 | 49.23 | 1,585,118 | +0.22(+0.46%) |
Apr 23, 2012 | 49.36 | 49.36 | 48.73 | 49.01 | 1,251,319 | -0.74(-1.49%) |
Apr 20, 2012 | 48.96 | 49.92 | 48.73 | 49.75 | 2,014,383 | +0.28(+0.57%) |
Apr 19, 2012 | 49.83 | 50.34 | 49.34 | 49.47 | 1,821,275 | -0.54(-1.08%) |
Apr 18, 2012 | 49.82 | 50.11 | 49.53 | 50.00 | 1,655,855 | +0.56(+1.13%) |
Apr 17, 2012 | 48.61 | 49.56 | 48.56 | 49.44 | 1,660,589 | +0.97(+2.01%) |
Apr 16, 2012 | 48.01 | 48.58 | 47.78 | 48.47 | 1,123,926 | +0.51(+1.06%) |
Apr 13, 2012 | 48.01 | 48.15 | 47.73 | 47.96 | 1,222,129 | -0.30(-0.62%) |
Apr 12, 2012 | 48.06 | 48.52 | 47.83 | 48.26 | 2,196,432 | +0.40(+0.83%) |
Apr 11, 2012 | 47.77 | 48.30 | 47.51 | 47.86 | 1,531,794 | +0.49(+1.04%) |
Apr 10, 2012 | 47.61 | 47.64 | 47.18 | 47.37 | 1,978,022 | -0.49(-1.03%) |
Apr 09, 2012 | 48.23 | 48.24 | 47.49 | 47.86 | 1,370,639 | -0.84(-1.72%) |
Apr 05, 2012 | 48.67 | 48.99 | 48.59 | 48.70 | 945,757 | -0.30(-0.61%) |
Apr 04, 2012 | 48.70 | 49.09 | 48.56 | 49.00 | 1,077,458 | -0.14(-0.29%) |
Apr 03, 2012 | 49.17 | 49.38 | 48.68 | 49.14 | 840,048 | -0.15(-0.30%) |
Apr 02, 2012 | 48.92 | 49.64 | 48.86 | 49.29 | 1,398,057 | +0.31(+0.64%) |
Mar 30, 2012 | 48.62 | 49.35 | 48.45 | 48.98 | 1,814,373 | +0.55(+1.13%) |
Mar 29, 2012 | 48.48 | 48.61 | 47.91 | 48.43 | 2,416,629 | -0.26(-0.54%) |
Mar 28, 2012 | 49.00 | 49.07 | 48.34 | 48.70 | 961,888 | -0.18(-0.37%) |
Mar 27, 2012 | 48.72 | 48.89 | 48.34 | 48.87 | 997,502 | +0.12(+0.25%) |
Mar 26, 2012 | 48.70 | 48.83 | 48.38 | 48.75 | 1,121,912 | +0.58(+1.20%) |
Mar 23, 2012 | 48.37 | 48.43 | 47.78 | 48.18 | 810,586 | -0.06(-0.12%) |
Mar 22, 2012 | 48.13 | 48.34 | 47.58 | 48.24 | 1,284,187 | -0.37(-0.77%) |
Mar 21, 2012 | 48.20 | 48.68 | 47.83 | 48.61 | 1,328,353 | +0.37(+0.78%) |
Mar 20, 2012 | 48.90 | 48.96 | 48.16 | 48.24 | 1,640,425 | -0.84(-1.71%) |
Mar 19, 2012 | 49.11 | 49.37 | 48.93 | 49.08 | 1,088,158 | -0.04(-0.08%) |
Mar 16, 2012 | 48.72 | 49.26 | 48.59 | 49.11 | 2,327,442 | +0.24(+0.49%) |
Mar 15, 2012 | 48.85 | 48.99 | 48.54 | 48.87 | 2,803,256 | +0.00(+0.00%) |
Mar 14, 2012 | 49.65 | 49.65 | 48.77 | 48.87 | 1,462,539 | -0.79(-1.58%) |
Mar 13, 2012 | 49.62 | 49.85 | 49.17 | 49.66 | 1,699,983 | +0.34(+0.70%) |
Mar 12, 2012 | 49.82 | 49.85 | 48.93 | 49.32 | 966,620 | -0.31(-0.62%) |
Mar 09, 2012 | 49.30 | 49.65 | 48.84 | 49.62 | 800,424 | +0.44(+0.90%) |
Mar 08, 2012 | 48.93 | 49.31 | 48.65 | 49.18 | 1,023,174 | +0.52(+1.08%) |
Mar 07, 2012 | 48.71 | 48.78 | 48.26 | 48.66 | 988,772 | +0.12(+0.25%) |
Mar 06, 2012 | 48.80 | 48.84 | 48.37 | 48.54 | 1,377,648 | -0.62(-1.26%) |
Mar 05, 2012 | 49.48 | 49.56 | 48.89 | 49.16 | 1,194,528 | -0.37(-0.75%) |
Mar 02, 2012 | 49.90 | 50.06 | 49.47 | 49.53 | 1,146,028 | -0.47(-0.94%) |
Mar 01, 2012 | 49.61 | 50.41 | 49.53 | 50.00 | 1,687,604 | +0.51(+1.03%) |
Feb 29, 2012 | 49.79 | 50.09 | 49.42 | 49.49 | 1,941,189 | -0.33(-0.66%) |
Feb 28, 2012 | 49.85 | 50.10 | 49.46 | 49.82 | 1,469,512 | +0.01(+0.02%) |
Feb 27, 2012 | 49.76 | 50.21 | 49.51 | 49.81 | 1,759,433 | -0.21(-0.42%) |
Feb 24, 2012 | 50.46 | 50.59 | 49.90 | 50.02 | 1,486,780 | -0.22(-0.43%) |
Feb 23, 2012 | 49.24 | 50.45 | 49.22 | 50.23 | 1,529,600 | +0.94(+1.90%) |
Feb 22, 2012 | 49.27 | 49.61 | 49.08 | 49.30 | 1,649,493 | +0.09(+0.18%) |
Feb 21, 2012 | 49.40 | 49.40 | 48.80 | 49.21 | 1,408,954 | +0.01(+0.02%) |
Feb 17, 2012 | 49.15 | 49.35 | 48.73 | 49.20 | 1,733,147 | -0.07(-0.14%) |
Feb 16, 2012 | 47.51 | 49.31 | 47.48 | 49.27 | 2,164,493 | +1.94(+4.10%) |
Feb 15, 2012 | 48.78 | 48.82 | 47.30 | 47.32 | 2,483,054 | -1.41(-2.89%) |
Feb 14, 2012 | 47.96 | 48.73 | 47.72 | 48.73 | 2,322,079 | +0.54(+1.13%) |
Feb 13, 2012 | 47.46 | 48.19 | 47.39 | 48.19 | 1,388,499 | +0.93(+1.97%) |
Feb 10, 2012 | 47.08 | 47.33 | 46.77 | 47.26 | 1,585,236 | -0.11(-0.23%) |
Feb 09, 2012 | 47.51 | 47.51 | 47.24 | 47.36 | 1,815,536 | +0.03(+0.07%) |
Feb 08, 2012 | 47.62 | 47.78 | 47.20 | 47.33 | 1,543,198 | -0.36(-0.76%) |
Feb 07, 2012 | 47.61 | 47.84 | 47.24 | 47.70 | 1,268,831 | +0.04(+0.09%) |
Feb 06, 2012 | 47.68 | 47.84 | 47.54 | 47.66 | 1,670,006 | -0.28(-0.59%) |
Feb 03, 2012 | 48.21 | 48.37 | 47.84 | 47.94 | 1,840,120 | +0.31(+0.65%) |
Feb 02, 2012 | 48.28 | 48.74 | 47.62 | 47.63 | 3,733,707 | -0.01(-0.02%) |
Feb 01, 2012 | 48.30 | 48.52 | 47.16 | 47.64 | 9,070,766 | -3.59(-7.02%) |
Jan 31, 2012 | 50.78 | 51.31 | 50.16 | 51.23 | 2,396,092 | +0.68(+1.34%) |
Jan 30, 2012 | 50.81 | 50.83 | 50.42 | 50.55 | 1,595,317 | -0.44(-0.86%) |
Jan 27, 2012 | 51.60 | 51.62 | 50.76 | 50.99 | 1,956,381 | -0.71(-1.37%) |
Jan 26, 2012 | 51.00 | 52.01 | 50.83 | 51.70 | 2,149,012 | +1.01(+2.00%) |
Jan 25, 2012 | 50.18 | 50.72 | 49.86 | 50.69 | 1,738,643 | +0.36(+0.71%) |
Jan 24, 2012 | 50.46 | 50.59 | 50.04 | 50.33 | 1,798,370 | -0.31(-0.62%) |
Jan 23, 2012 | 50.28 | 50.78 | 49.71 | 50.64 | 1,717,535 | +0.29(+0.58%) |
Jan 20, 2012 | 51.25 | 51.25 | 50.13 | 50.35 | 1,888,460 | -0.90(-1.76%) |
Jan 19, 2012 | 50.08 | 51.28 | 50.07 | 51.25 | 1,689,682 | +1.18(+2.35%) |
Jan 18, 2012 | 49.48 | 50.11 | 49.32 | 50.08 | 1,254,057 | +0.61(+1.23%) |
Jan 17, 2012 | 49.86 | 50.01 | 49.13 | 49.47 | 1,112,129 | -0.19(-0.39%) |
Jan 13, 2012 | 49.39 | 49.76 | 48.58 | 49.66 | 1,380,270 | +0.29(+0.59%) |
Jan 12, 2012 | 49.62 | 49.88 | 49.33 | 49.37 | 1,401,420 | -0.13(-0.27%) |
Jan 11, 2012 | 50.05 | 50.36 | 49.06 | 49.50 | 2,384,706 | -0.63(-1.26%) |
Jan 10, 2012 | 50.90 | 51.31 | 50.11 | 50.14 | 1,520,165 | -0.16(-0.31%) |
Jan 09, 2012 | 50.64 | 50.72 | 50.05 | 50.29 | 1,051,413 | -0.30(-0.59%) |
Jan 06, 2012 | 50.46 | 50.87 | 50.36 | 50.59 | 972,942 | +0.13(+0.25%) |
Jan 05, 2012 | 50.39 | 50.58 | 49.49 | 50.46 | 2,282,688 | -0.68(-1.32%) |
Jan 04, 2012 | 51.87 | 51.87 | 51.12 | 51.14 | 1,161,027 | -0.79(-1.52%) |
Dec 30, 2011 | 52.15 | 52.47 | 51.91 | 51.93 | 547,070 | -0.22(-0.43%) |
Dec 29, 2011 | 52.00 | 52.19 | 51.64 | 52.15 | 671,020 | +0.39(+0.76%) |
Dec 28, 2011 | 52.70 | 52.78 | 51.66 | 51.76 | 825,180 | -0.88(-1.67%) |
Dec 27, 2011 | 52.02 | 52.85 | 51.82 | 52.64 | 626,411 | +0.53(+1.01%) |
Dec 23, 2011 | 51.86 | 52.18 | 51.74 | 52.11 | 661,262 | +1.14(+2.23%) |
Dec 21, 2011 | 50.92 | 51.09 | 50.30 | 50.97 | 921,760 | +0.19(+0.38%) |
Dec 20, 2011 | 49.43 | 50.84 | 49.33 | 50.78 | 1,222,036 | +2.08(+4.26%) |
Dec 19, 2011 | 49.93 | 50.23 | 48.59 | 48.70 | 837,193 | -0.86(-1.73%) |
Dec 16, 2011 | 49.80 | 50.80 | 49.41 | 49.56 | 1,693,838 | +0.17(+0.35%) |
Dec 15, 2011 | 49.72 | 49.87 | 49.16 | 49.39 | 770,313 | +0.28(+0.57%) |
Dec 14, 2011 | 49.30 | 49.63 | 49.04 | 49.10 | 988,906 | -0.29(-0.58%) |
Dec 13, 2011 | 50.50 | 50.75 | 49.08 | 49.39 | 990,536 | -0.71(-1.42%) |
Dec 12, 2011 | 50.30 | 50.41 | 49.56 | 50.10 | 854,186 | -0.58(-1.14%) |
Dec 09, 2011 | 50.18 | 50.92 | 49.99 | 50.68 | 846,045 | +0.88(+1.77%) |
Dec 08, 2011 | 50.73 | 50.73 | 49.67 | 49.80 | 1,048,353 | -1.16(-2.27%) |
Dec 07, 2011 | 50.50 | 51.26 | 50.21 | 50.96 | 1,224,579 | +0.20(+0.39%) |
Dec 06, 2011 | 52.00 | 52.00 | 50.65 | 50.76 | 1,825,893 | -0.71(-1.38%) |
Dec 05, 2011 | 51.04 | 51.47 | 50.96 | 51.47 | 1,394,000 | +1.13(+2.24%) |
Dec 02, 2011 | 50.33 | 51.01 | 50.22 | 50.34 | 926,179 | +0.24(+0.49%) |
Dec 01, 2011 | 50.56 | 50.65 | 50.05 | 50.10 | 1,111,185 | -0.64(-1.26%) |
Nov 30, 2011 | 49.80 | 50.76 | 49.70 | 50.73 | 2,373,636 | +2.15(+4.44%) |
Nov 29, 2011 | 48.82 | 49.61 | 48.53 | 48.58 | 1,199,568 | -0.20(-0.41%) |
Nov 28, 2011 | 48.32 | 49.27 | 48.32 | 48.78 | 1,215,350 | +1.66(+3.52%) |
Nov 25, 2011 | 46.94 | 47.58 | 46.81 | 47.12 | 810,124 | -0.08(-0.17%) |
Nov 23, 2011 | 47.55 | 47.77 | 46.97 | 47.20 | 1,352,249 | -0.73(-1.53%) |
Nov 22, 2011 | 48.44 | 48.82 | 47.87 | 47.93 | 1,587,733 | -0.70(-1.43%) |
Nov 21, 2011 | 48.44 | 48.91 | 47.94 | 48.63 | 1,626,934 | -0.25(-0.52%) |
Nov 18, 2011 | 48.61 | 49.34 | 48.53 | 48.88 | 1,699,387 | +0.27(+0.55%) |
Nov 17, 2011 | 49.44 | 49.81 | 48.42 | 48.62 | 2,017,383 | -0.95(-1.91%) |
Nov 16, 2011 | 50.29 | 50.58 | 49.50 | 49.56 | 1,109,393 | -1.21(-2.39%) |
Nov 15, 2011 | 50.44 | 51.04 | 50.27 | 50.78 | 711,002 | +0.22(+0.44%) |
Nov 14, 2011 | 50.69 | 51.13 | 50.30 | 50.56 | 575,250 | -0.36(-0.71%) |
Nov 11, 2011 | 50.79 | 51.10 | 50.58 | 50.92 | 1,169,222 | +0.79(+1.58%) |
Nov 10, 2011 | 50.44 | 50.67 | 49.73 | 50.13 | 1,479,020 | +0.39(+0.79%) |
Nov 09, 2011 | 51.04 | 51.13 | 49.38 | 49.73 | 1,892,995 | -2.49(-4.76%) |
Nov 08, 2011 | 51.29 | 52.26 | 51.03 | 52.22 | 1,230,665 | +1.24(+2.43%) |
Nov 07, 2011 | 50.67 | 51.15 | 50.04 | 50.98 | 1,690,052 | +0.10(+0.19%) |
Nov 04, 2011 | 50.70 | 51.03 | 49.85 | 50.89 | 1,508,315 | -0.17(-0.33%) |
Nov 03, 2011 | 50.66 | 51.19 | 50.10 | 51.06 | 1,619,381 | +0.58(+1.14%) |
Nov 02, 2011 | 50.27 | 51.06 | 49.71 | 50.48 | 1,509,754 | +0.88(+1.78%) |
Nov 01, 2011 | 50.51 | 50.90 | 49.35 | 49.60 | 2,028,867 | -1.81(-3.53%) |
Oct 31, 2011 | 51.69 | 52.11 | 51.38 | 51.41 | 1,673,208 | -0.72(-1.38%) |
Oct 28, 2011 | 51.80 | 52.80 | 51.80 | 52.13 | 1,821,188 | +0.10(+0.20%) |
Oct 27, 2011 | 51.84 | 52.44 | 51.50 | 52.03 | 2,674,299 | +1.12(+2.20%) |
Oct 26, 2011 | 51.61 | 52.92 | 49.61 | 50.91 | 6,058,568 | -4.54(-8.19%) |
Oct 25, 2011 | 56.09 | 56.26 | 55.32 | 55.45 | 1,857,611 | -1.09(-1.93%) |
Oct 24, 2011 | 55.69 | 56.84 | 55.61 | 56.54 | 1,437,159 | +1.00(+1.80%) |
Oct 21, 2011 | 55.04 | 55.54 | 54.79 | 55.54 | 1,232,647 | +1.01(+1.85%) |
Oct 20, 2011 | 54.42 | 54.75 | 53.43 | 54.53 | 1,370,368 | +0.15(+0.27%) |
Oct 19, 2011 | 54.65 | 55.11 | 54.07 | 54.38 | 1,423,145 | -0.38(-0.69%) |
Oct 18, 2011 | 53.55 | 55.23 | 53.13 | 54.76 | 942,222 | +1.21(+2.27%) |
Oct 17, 2011 | 54.15 | 54.37 | 53.28 | 53.55 | 873,728 | -0.88(-1.62%) |
Oct 14, 2011 | 53.97 | 54.52 | 53.43 | 54.43 | 889,601 | +1.13(+2.13%) |
Oct 13, 2011 | 53.47 | 53.67 | 52.95 | 53.30 | 1,130,159 | -0.34(-0.64%) |
Oct 12, 2011 | 53.55 | 54.32 | 53.53 | 53.64 | 1,874,189 | -0.68(-1.25%) |
Oct 11, 2011 | 53.83 | 54.61 | 53.83 | 54.32 | 914,856 | +0.20(+0.37%) |
Oct 10, 2011 | 53.32 | 54.12 | 53.25 | 54.12 | 1,109,836 | +1.64(+3.12%) |
Oct 07, 2011 | 53.03 | 53.20 | 52.15 | 52.48 | 1,692,213 | -0.49(-0.92%) |
Oct 06, 2011 | 52.83 | 53.43 | 51.98 | 52.97 | 1,515,881 | +0.70(+1.33%) |
Oct 05, 2011 | 50.52 | 52.55 | 50.20 | 52.27 | 1,931,866 | +2.00(+3.98%) |
Oct 04, 2011 | 48.59 | 50.33 | 48.06 | 50.27 | 1,955,907 | +1.20(+2.44%) |
Oct 03, 2011 | 50.21 | 51.50 | 49.01 | 49.07 | 2,307,930 | -1.63(-3.21%) |
Sep 30, 2011 | 50.19 | 50.99 | 49.55 | 50.70 | 2,954,116 | +0.07(+0.15%) |
Sep 29, 2011 | 50.92 | 51.45 | 49.55 | 50.63 | 1,083,933 | +0.62(+1.24%) |
Sep 28, 2011 | 51.04 | 51.55 | 49.99 | 50.01 | 934,428 | -1.13(-2.22%) |
Sep 27, 2011 | 51.44 | 52.00 | 50.79 | 51.14 | 1,385,020 | +0.67(+1.34%) |
Sep 26, 2011 | 49.13 | 50.52 | 48.87 | 50.47 | 1,527,461 | +1.58(+3.23%) |
Sep 23, 2011 | 47.90 | 49.07 | 47.68 | 48.89 | 1,763,671 | +0.61(+1.27%) |
Sep 22, 2011 | 48.21 | 48.93 | 47.62 | 48.27 | 2,598,068 | -0.94(-1.91%) |
Sep 21, 2011 | 51.21 | 51.21 | 49.21 | 49.21 | 1,509,888 | -1.98(-3.88%) |
Sep 20, 2011 | 52.14 | 52.24 | 51.16 | 51.20 | 1,531,083 | -0.67(-1.29%) |
Sep 19, 2011 | 51.49 | 52.15 | 51.01 | 51.87 | 1,178,179 | -0.21(-0.40%) |
Sep 16, 2011 | 52.07 | 52.36 | 51.31 | 52.07 | 2,332,876 | +0.25(+0.49%) |
Sep 15, 2011 | 51.87 | 51.98 | 51.09 | 51.82 | 1,453,151 | +0.66(+1.29%) |
Sep 14, 2011 | 50.61 | 51.84 | 49.52 | 51.16 | 1,746,773 | +0.86(+1.71%) |
Sep 13, 2011 | 49.58 | 50.70 | 49.47 | 50.30 | 1,641,432 | +0.87(+1.77%) |
Sep 12, 2011 | 48.52 | 49.53 | 48.09 | 49.43 | 1,809,336 | +0.15(+0.30%) |
Sep 09, 2011 | 49.20 | 49.75 | 48.83 | 49.28 | 1,941,735 | -0.40(-0.80%) |
Sep 08, 2011 | 50.01 | 50.58 | 49.54 | 49.68 | 1,538,704 | -0.67(-1.34%) |
Sep 07, 2011 | 49.07 | 50.36 | 49.01 | 50.36 | 1,296,580 | +1.93(+3.98%) |
Sep 06, 2011 | 48.32 | 48.53 | 47.72 | 48.43 | 2,813,383 | -1.18(-2.37%) |
Sep 02, 2011 | 50.44 | 50.61 | 49.25 | 49.61 | 1,697,475 | -1.75(-3.40%) |
Sep 01, 2011 | 52.24 | 52.85 | 51.21 | 51.35 | 1,656,584 | -0.85(-1.63%) |
Aug 31, 2011 | 53.02 | 53.46 | 51.78 | 52.21 | 1,359,327 | -0.36(-0.69%) |
Aug 30, 2011 | 51.85 | 52.96 | 51.75 | 52.57 | 1,821,909 | +0.60(+1.15%) |
Aug 29, 2011 | 50.81 | 51.99 | 50.73 | 51.97 | 1,751,204 | +1.83(+3.65%) |
Aug 26, 2011 | 48.74 | 50.23 | 47.63 | 50.14 | 1,886,533 | +1.24(+2.53%) |
Aug 25, 2011 | 49.94 | 50.31 | 48.73 | 48.90 | 1,835,580 | -0.86(-1.72%) |
Aug 24, 2011 | 48.90 | 49.85 | 48.73 | 49.76 | 1,320,606 | +0.71(+1.44%) |
Aug 23, 2011 | 47.65 | 49.20 | 47.27 | 49.05 | 1,676,170 | +1.46(+3.07%) |
Aug 22, 2011 | 47.93 | 48.28 | 47.23 | 47.59 | 1,386,110 | +0.63(+1.35%) |
Aug 19, 2011 | 46.75 | 47.80 | 46.56 | 46.96 | 2,287,437 | -0.42(-0.89%) |
Aug 18, 2011 | 48.35 | 48.71 | 46.90 | 47.38 | 2,565,215 | -2.18(-4.40%) |
Aug 17, 2011 | 49.86 | 50.19 | 49.02 | 49.56 | 1,425,307 | -0.21(-0.41%) |
Aug 16, 2011 | 50.10 | 50.30 | 49.22 | 49.77 | 1,631,552 | -0.74(-1.47%) |
Aug 15, 2011 | 50.52 | 50.75 | 49.70 | 50.51 | 1,373,942 | +0.07(+0.13%) |
Aug 12, 2011 | 48.99 | 50.80 | 48.77 | 50.45 | 2,923,144 | +1.71(+3.51%) |
Aug 11, 2011 | 46.66 | 49.51 | 46.60 | 48.73 | 2,412,595 | +2.31(+4.97%) |
Aug 10, 2011 | 47.33 | 47.97 | 45.95 | 46.43 | 5,613,366 | -1.51(-3.15%) |
Aug 09, 2011 | 47.98 | 49.95 | 46.57 | 47.94 | 9,066,785 | +0.55(+1.15%) |
Aug 08, 2011 | 50.27 | 50.30 | 47.31 | 47.39 | 3,709,402 | -2.85(-5.68%) |
Aug 05, 2011 | 50.98 | 51.27 | 49.07 | 50.25 | 3,094,532 | -0.15(-0.31%) |
Aug 04, 2011 | 51.99 | 52.40 | 50.39 | 50.40 | 2,226,301 | -2.34(-4.43%) |
Aug 03, 2011 | 52.11 | 53.20 | 51.79 | 52.74 | 1,981,147 | +0.81(+1.56%) |
Aug 02, 2011 | 52.56 | 52.91 | 51.74 | 51.93 | 2,268,482 | -0.94(-1.79%) |
Aug 01, 2011 | 53.97 | 53.97 | 52.34 | 52.87 | 1,487,201 | -0.46(-0.86%) |
Jul 29, 2011 | 53.26 | 54.04 | 52.75 | 53.33 | 1,680,700 | -0.29(-0.54%) |
Jul 28, 2011 | 54.29 | 54.80 | 53.48 | 53.62 | 3,108,487 | -0.87(-1.59%) |
Jul 27, 2011 | 56.66 | 56.79 | 54.05 | 54.49 | 5,310,184 | -4.70(-7.94%) |
Jul 26, 2011 | 59.69 | 59.69 | 58.90 | 59.18 | 1,586,600 | -0.71(-1.18%) |
Jul 25, 2011 | 59.04 | 60.08 | 58.82 | 59.89 | 1,362,536 | +0.58(+0.97%) |
Jul 22, 2011 | 59.04 | 59.72 | 58.76 | 59.32 | 1,180,036 | +0.47(+0.80%) |
Jul 21, 2011 | 58.28 | 59.24 | 58.28 | 58.85 | 1,070,428 | +0.81(+1.40%) |
Jul 20, 2011 | 58.27 | 58.39 | 57.72 | 58.03 | 813,004 | -0.45(-0.77%) |
Jul 19, 2011 | 58.00 | 58.59 | 57.92 | 58.48 | 812,461 | +0.91(+1.58%) |
Jul 18, 2011 | 57.75 | 57.85 | 57.27 | 57.58 | 1,174,743 | -0.36(-0.62%) |
Jul 15, 2011 | 58.31 | 58.38 | 57.36 | 57.94 | 1,352,611 | -0.27(-0.46%) |
Jul 14, 2011 | 58.72 | 59.02 | 57.89 | 58.20 | 938,890 | -0.50(-0.85%) |
Jul 13, 2011 | 58.99 | 59.37 | 58.53 | 58.71 | 849,867 | +0.07(+0.11%) |
Jul 12, 2011 | 59.35 | 59.46 | 58.58 | 58.64 | 1,072,469 | -0.69(-1.17%) |
Jul 11, 2011 | 59.38 | 59.69 | 58.89 | 59.33 | 1,273,439 | -0.76(-1.26%) |
Jul 08, 2011 | 59.79 | 60.35 | 59.75 | 60.09 | 1,121,568 | -0.46(-0.76%) |
Jul 07, 2011 | 60.23 | 60.93 | 59.99 | 60.55 | 1,145,242 | +0.69(+1.16%) |
Jul 06, 2011 | 59.37 | 60.07 | 59.27 | 59.86 | 1,172,173 | +0.51(+0.86%) |
Jul 05, 2011 | 59.59 | 59.69 | 59.07 | 59.35 | 1,129,409 | -0.11(-0.19%) |
Jul 01, 2011 | 58.34 | 59.73 | 58.15 | 59.46 | 1,326,815 | +1.31(+2.26%) |
Jun 30, 2011 | 57.67 | 58.77 | 57.53 | 58.15 | 1,093,571 | +0.55(+0.96%) |
Jun 29, 2011 | 57.73 | 57.95 | 57.36 | 57.59 | 890,055 | +0.08(+0.14%) |
Jun 28, 2011 | 56.82 | 57.69 | 56.66 | 57.51 | 707,878 | +0.76(+1.34%) |
Jun 27, 2011 | 56.23 | 56.78 | 55.94 | 56.75 | 1,076,265 | +0.63(+1.13%) |
Jun 24, 2011 | 57.03 | 57.31 | 56.09 | 56.12 | 1,341,365 | -0.97(-1.71%) |
Jun 23, 2011 | 56.59 | 57.22 | 56.18 | 57.09 | 1,313,882 | -0.14(-0.24%) |
Jun 22, 2011 | 57.38 | 57.81 | 57.16 | 57.23 | 917,702 | -0.27(-0.46%) |
Jun 21, 2011 | 57.28 | 57.67 | 56.97 | 57.50 | 829,709 | +0.49(+0.85%) |
Jun 20, 2011 | 57.13 | 57.40 | 56.53 | 57.01 | 737,787 | +0.31(+0.55%) |
Jun 17, 2011 | 56.98 | 57.13 | 56.50 | 56.70 | 2,118,307 | +0.48(+0.85%) |
Jun 16, 2011 | 56.38 | 56.79 | 56.09 | 56.22 | 1,338,849 | -0.15(-0.27%) |
Jun 15, 2011 | 56.51 | 56.79 | 56.15 | 56.38 | 1,290,197 | -0.69(-1.21%) |
Jun 14, 2011 | 56.59 | 57.19 | 56.41 | 57.07 | 1,211,094 | +0.94(+1.67%) |
Jun 13, 2011 | 55.89 | 56.34 | 55.81 | 56.13 | 1,043,776 | +0.21(+0.37%) |
Jun 10, 2011 | 56.28 | 56.33 | 55.87 | 55.93 | 867,655 | -0.44(-0.77%) |
Jun 09, 2011 | 56.32 | 56.58 | 56.10 | 56.36 | 817,368 | +0.09(+0.16%) |
Jun 08, 2011 | 56.66 | 56.77 | 56.08 | 56.27 | 717,993 | -0.39(-0.69%) |
Jun 07, 2011 | 56.89 | 57.14 | 56.59 | 56.66 | 890,733 | -0.10(-0.18%) |
Jun 06, 2011 | 57.25 | 57.37 | 56.71 | 56.77 | 875,314 | -0.58(-1.02%) |
Jun 03, 2011 | 57.67 | 57.71 | 57.04 | 57.35 | 1,014,225 | -1.12(-1.92%) |
May 24, 2011 | 58.83 | 58.92 | 58.21 | 58.47 | 1,196,044 | -0.30(-0.51%) |
May 23, 2011 | 58.46 | 58.90 | 58.12 | 58.77 | 1,092,178 | -0.43(-0.73%) |
May 20, 2011 | 59.32 | 59.52 | 58.95 | 59.20 | 1,052,274 | -0.17(-0.28%) |
May 19, 2011 | 59.15 | 59.67 | 58.87 | 59.37 | 1,215,243 | +0.41(+0.70%) |
May 18, 2011 | 58.26 | 59.12 | 57.76 | 58.96 | 1,114,126 | +0.75(+1.29%) |
May 17, 2011 | 58.40 | 58.51 | 57.81 | 58.21 | 1,393,570 | -0.43(-0.73%) |
May 16, 2011 | 59.01 | 59.01 | 58.06 | 58.64 | 1,304,047 | +0.02(+0.04%) |
May 13, 2011 | 59.42 | 59.48 | 58.37 | 58.62 | 1,099,046 | -0.67(-1.13%) |
May 12, 2011 | 58.95 | 59.39 | 58.43 | 59.29 | 1,198,960 | +0.18(+0.31%) |
May 11, 2011 | 59.42 | 59.55 | 58.90 | 59.10 | 1,365,184 | -0.38(-0.64%) |
May 10, 2011 | 59.22 | 59.62 | 59.01 | 59.48 | 1,026,077 | +0.47(+0.80%) |
May 09, 2011 | 58.38 | 59.10 | 58.24 | 59.01 | 1,267,632 | +0.57(+0.98%) |
May 06, 2011 | 58.92 | 59.05 | 58.36 | 58.44 | 1,112,357 | +0.20(+0.34%) |
May 05, 2011 | 57.73 | 58.86 | 57.51 | 58.24 | 1,485,793 | +0.30(+0.52%) |
May 04, 2011 | 58.20 | 58.59 | 57.76 | 57.94 | 1,567,789 | -0.40(-0.68%) |
May 03, 2011 | 58.93 | 59.23 | 58.09 | 58.34 | 1,417,070 | -0.56(-0.95%) |