Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 53.85 | 53.85 | 52.00 | 52.15 | 48,118 | -1.77(-3.29%) |
Apr 27, 2012 | 54.70 | 55.16 | 53.08 | 53.93 | 11,167 | -0.69(-1.27%) |
Apr 26, 2012 | 52.92 | 55.31 | 52.92 | 54.62 | 11,736 | +1.54(+2.90%) |
Apr 25, 2012 | 51.92 | 53.35 | 51.92 | 53.08 | 11,618 | +1.85(+3.61%) |
Apr 24, 2012 | 49.38 | 51.38 | 49.38 | 51.23 | 5,115 | +1.85(+3.74%) |
Apr 23, 2012 | 49.07 | 49.53 | 47.49 | 49.38 | 13,852 | -0.54(-1.08%) |
Apr 20, 2012 | 49.84 | 50.54 | 49.38 | 49.92 | 27,540 | +0.69(+1.41%) |
Apr 19, 2012 | 48.15 | 49.38 | 46.61 | 49.23 | 19,179 | +1.08(+2.24%) |
Apr 18, 2012 | 49.92 | 50.46 | 47.92 | 48.15 | 13,666 | -2.31(-4.58%) |
Apr 17, 2012 | 51.08 | 51.31 | 50.31 | 50.46 | 10,835 | -0.15(-0.30%) |
Apr 16, 2012 | 51.46 | 51.46 | 50.42 | 50.61 | 12,347 | -0.39(-0.76%) |
Apr 13, 2012 | 53.08 | 53.16 | 50.84 | 51.00 | 43,478 | -2.47(-4.61%) |
Apr 12, 2012 | 53.00 | 54.47 | 53.00 | 53.46 | 13,364 | +0.31(+0.58%) |
Apr 11, 2012 | 51.08 | 53.23 | 50.54 | 53.16 | 72,741 | +2.39(+4.70%) |
Apr 10, 2012 | 52.85 | 52.85 | 48.76 | 50.77 | 54,078 | -2.00(-3.80%) |
Apr 09, 2012 | 53.08 | 54.00 | 52.65 | 52.77 | 30,539 | -1.39(-2.56%) |
Apr 05, 2012 | 53.62 | 54.77 | 53.62 | 54.16 | 10,620 | +0.23(+0.43%) |
Apr 04, 2012 | 54.31 | 55.08 | 53.77 | 53.93 | 27,805 | -1.00(-1.82%) |
Apr 03, 2012 | 55.85 | 57.78 | 54.31 | 54.93 | 48,203 | -1.00(-1.79%) |
Apr 02, 2012 | 54.31 | 56.01 | 54.00 | 55.93 | 22,025 | +1.54(+2.83%) |
Mar 30, 2012 | 56.01 | 56.01 | 53.93 | 54.39 | 14,590 | -0.92(-1.67%) |
Mar 29, 2012 | 55.47 | 56.55 | 54.16 | 55.31 | 21,387 | -0.69(-1.24%) |
Mar 28, 2012 | 55.47 | 56.85 | 55.39 | 56.01 | 27,329 | +0.46(+0.83%) |
Mar 27, 2012 | 56.39 | 56.47 | 55.31 | 55.54 | 10,230 | -0.69(-1.23%) |
Mar 26, 2012 | 56.62 | 57.78 | 56.16 | 56.24 | 31,456 | +0.39(+0.69%) |
Mar 23, 2012 | 54.70 | 55.85 | 54.16 | 55.85 | 8,332 | +1.08(+1.97%) |
Mar 22, 2012 | 54.77 | 55.54 | 53.46 | 54.77 | 12,010 | -0.77(-1.39%) |
Mar 21, 2012 | 54.93 | 55.85 | 54.16 | 55.54 | 9,424 | +0.77(+1.41%) |
Mar 20, 2012 | 54.39 | 55.16 | 54.31 | 54.77 | 8,692 | -0.31(-0.56%) |
Mar 19, 2012 | 54.54 | 56.16 | 54.54 | 55.08 | 16,503 | +0.69(+1.27%) |
Mar 16, 2012 | 54.93 | 55.85 | 54.23 | 54.39 | 34,838 | -0.46(-0.84%) |
Mar 15, 2012 | 55.47 | 55.47 | 54.08 | 54.85 | 30,841 | -0.46(-0.84%) |
Mar 14, 2012 | 55.47 | 55.93 | 54.47 | 55.31 | 184,583 | -0.15(-0.28%) |
Mar 13, 2012 | 53.77 | 56.16 | 53.61 | 55.47 | 32,386 | +2.31(+4.35%) |
Mar 12, 2012 | 53.93 | 54.00 | 52.85 | 53.16 | 15,034 | -0.62(-1.15%) |
Mar 09, 2012 | 52.77 | 54.08 | 51.38 | 53.77 | 12,532 | +0.92(+1.75%) |
Mar 08, 2012 | 53.31 | 53.31 | 51.61 | 52.85 | 11,936 | +0.00(+0.00%) |
Mar 07, 2012 | 50.23 | 53.77 | 49.69 | 52.85 | 46,169 | +3.00(+6.03%) |
Mar 06, 2012 | 49.92 | 51.23 | 49.00 | 49.84 | 14,484 | +0.00(+0.00%) |
Mar 05, 2012 | 49.07 | 50.07 | 49.04 | 49.84 | 7,683 | +0.69(+1.41%) |
Mar 02, 2012 | 49.30 | 50.07 | 48.76 | 49.15 | 21,233 | -0.15(-0.31%) |
Mar 01, 2012 | 49.46 | 50.54 | 48.76 | 49.30 | 27,777 | +0.23(+0.47%) |
Feb 29, 2012 | 49.00 | 49.30 | 48.61 | 49.07 | 23,955 | +0.08(+0.16%) |
Feb 28, 2012 | 48.30 | 49.84 | 48.30 | 49.00 | 14,105 | +0.39(+0.79%) |
Feb 27, 2012 | 47.22 | 48.84 | 46.30 | 48.61 | 6,958 | +0.85(+1.77%) |
Feb 24, 2012 | 48.15 | 48.69 | 47.45 | 47.76 | 12,100 | -0.39(-0.80%) |
Feb 23, 2012 | 47.45 | 48.53 | 45.53 | 48.15 | 19,444 | +0.77(+1.63%) |
Feb 22, 2012 | 47.92 | 48.07 | 46.76 | 47.38 | 7,978 | -0.54(-1.13%) |
Feb 21, 2012 | 48.30 | 49.53 | 47.69 | 47.92 | 9,882 | -0.15(-0.32%) |
Feb 17, 2012 | 46.92 | 48.87 | 46.61 | 48.07 | 16,253 | +1.46(+3.14%) |
Feb 16, 2012 | 46.61 | 47.07 | 46.38 | 46.61 | 11,517 | +0.08(+0.17%) |
Feb 15, 2012 | 46.38 | 46.68 | 45.37 | 46.53 | 33,103 | +0.23(+0.50%) |
Feb 14, 2012 | 47.22 | 48.07 | 46.07 | 46.30 | 26,984 | -1.00(-2.12%) |
Feb 13, 2012 | 45.76 | 47.69 | 45.68 | 47.30 | 58,681 | +2.16(+4.78%) |
Feb 10, 2012 | 44.53 | 46.22 | 44.45 | 45.14 | 31,838 | -0.31(-0.68%) |
Feb 09, 2012 | 44.45 | 45.53 | 43.83 | 45.45 | 24,065 | +1.00(+2.25%) |
Feb 08, 2012 | 44.45 | 44.84 | 43.60 | 44.45 | 6,980 | +0.15(+0.35%) |
Feb 07, 2012 | 44.91 | 44.91 | 43.53 | 44.30 | 10,749 | -0.77(-1.71%) |
Feb 06, 2012 | 44.99 | 45.45 | 44.53 | 45.07 | 19,724 | -0.39(-0.85%) |
Feb 03, 2012 | 46.45 | 46.45 | 44.91 | 45.45 | 18,323 | +0.08(+0.17%) |
Feb 02, 2012 | 45.53 | 45.53 | 43.06 | 45.37 | 28,111 | +0.08(+0.17%) |
Feb 01, 2012 | 44.84 | 45.76 | 42.91 | 45.30 | 52,715 | +0.85(+1.91%) |
Jan 31, 2012 | 42.99 | 44.68 | 42.37 | 44.45 | 13,064 | +1.62(+3.78%) |
Jan 30, 2012 | 43.06 | 43.45 | 42.25 | 42.83 | 9,860 | -0.85(-1.94%) |
Jan 27, 2012 | 43.14 | 43.76 | 43.14 | 43.68 | 7,685 | +0.00(+0.00%) |
Jan 26, 2012 | 44.37 | 44.45 | 42.76 | 43.68 | 13,898 | -0.39(-0.87%) |
Jan 25, 2012 | 43.37 | 44.30 | 42.76 | 44.07 | 13,783 | +0.54(+1.24%) |
Jan 24, 2012 | 44.45 | 44.45 | 42.76 | 43.53 | 13,384 | -1.39(-3.09%) |
Jan 23, 2012 | 44.45 | 45.68 | 44.45 | 44.91 | 14,184 | +0.23(+0.52%) |
Jan 20, 2012 | 44.53 | 45.22 | 43.68 | 44.68 | 49,544 | +0.00(+0.00%) |
Jan 19, 2012 | 43.22 | 44.84 | 42.22 | 44.68 | 29,878 | +1.54(+3.57%) |
Jan 18, 2012 | 41.37 | 44.30 | 40.14 | 43.14 | 52,930 | +1.69(+4.09%) |
Jan 17, 2012 | 42.22 | 43.06 | 41.14 | 41.45 | 19,202 | -0.23(-0.55%) |
Jan 13, 2012 | 42.06 | 42.37 | 41.21 | 41.68 | 17,243 | -1.31(-3.05%) |
Jan 12, 2012 | 42.68 | 43.06 | 41.52 | 42.99 | 16,156 | +0.31(+0.72%) |
Jan 11, 2012 | 42.29 | 42.76 | 41.52 | 42.68 | 11,271 | +0.00(+0.00%) |
Jan 10, 2012 | 41.91 | 42.68 | 41.83 | 42.68 | 35,643 | +1.08(+2.59%) |
Jan 09, 2012 | 40.37 | 41.75 | 40.21 | 41.60 | 36,767 | +1.62(+4.05%) |
Jan 06, 2012 | 40.14 | 40.91 | 39.29 | 39.98 | 20,538 | -0.23(-0.57%) |
Jan 05, 2012 | 39.29 | 40.83 | 37.98 | 40.21 | 24,623 | +0.69(+1.75%) |
Jan 04, 2012 | 38.60 | 39.67 | 38.44 | 39.52 | 26,230 | +1.85(+4.91%) |
Dec 30, 2011 | 38.13 | 38.44 | 37.29 | 37.67 | 23,243 | -0.31(-0.81%) |
Dec 29, 2011 | 38.36 | 38.52 | 37.90 | 37.98 | 17,683 | -0.08(-0.20%) |
Dec 28, 2011 | 39.37 | 39.37 | 37.14 | 38.06 | 30,249 | -1.62(-4.08%) |
Dec 27, 2011 | 40.29 | 40.68 | 39.37 | 39.67 | 12,664 | -1.08(-2.65%) |
Dec 23, 2011 | 40.75 | 40.75 | 39.37 | 40.75 | 36,782 | +0.62(+1.54%) |
Dec 21, 2011 | 39.13 | 40.14 | 38.29 | 40.14 | 32,790 | +0.69(+1.76%) |
Dec 20, 2011 | 38.75 | 39.44 | 37.29 | 39.44 | 78,564 | +1.77(+4.70%) |
Dec 19, 2011 | 38.83 | 40.14 | 37.29 | 37.67 | 76,103 | -0.85(-2.20%) |
Dec 16, 2011 | 34.67 | 38.60 | 34.67 | 38.52 | 414,444 | +4.16(+12.11%) |
Dec 15, 2011 | 35.59 | 35.59 | 32.97 | 34.36 | 55,976 | -0.77(-2.19%) |
Dec 14, 2011 | 35.59 | 36.67 | 33.90 | 35.13 | 66,152 | -1.31(-3.59%) |
Dec 13, 2011 | 37.36 | 38.60 | 35.98 | 36.44 | 51,353 | -0.77(-2.07%) |
Dec 12, 2011 | 37.13 | 37.83 | 36.13 | 37.21 | 56,723 | -0.92(-2.42%) |
Dec 09, 2011 | 38.60 | 38.60 | 37.75 | 38.13 | 38,029 | -0.39(-1.00%) |
Dec 08, 2011 | 38.90 | 39.75 | 37.36 | 38.52 | 70,618 | -1.54(-3.85%) |
Dec 07, 2011 | 40.83 | 40.85 | 39.67 | 40.06 | 71,679 | -0.85(-2.07%) |
Dec 06, 2011 | 41.75 | 41.83 | 40.68 | 40.91 | 69,488 | -0.69(-1.67%) |
Dec 05, 2011 | 41.60 | 41.75 | 40.83 | 41.60 | 68,497 | +0.77(+1.89%) |
Dec 02, 2011 | 41.60 | 41.68 | 40.44 | 40.83 | 95,497 | -0.39(-0.93%) |
Dec 01, 2011 | 41.21 | 41.75 | 40.44 | 41.21 | 433,826 | -10.09(-19.67%) |
Nov 30, 2011 | 51.46 | 53.08 | 48.23 | 51.31 | 14,936 | +2.77(+5.71%) |
Nov 29, 2011 | 48.53 | 49.30 | 47.38 | 48.53 | 10,898 | -0.08(-0.16%) |
Nov 28, 2011 | 45.22 | 49.46 | 45.22 | 48.61 | 10,773 | +5.47(+12.68%) |
Nov 25, 2011 | 45.53 | 46.45 | 42.76 | 43.14 | 3,463 | -2.85(-6.20%) |
Nov 23, 2011 | 48.07 | 48.10 | 45.14 | 45.99 | 10,589 | -2.62(-5.39%) |
Nov 22, 2011 | 48.92 | 49.53 | 47.53 | 48.61 | 6,147 | -0.77(-1.56%) |
Nov 21, 2011 | 48.61 | 50.61 | 47.53 | 49.38 | 12,632 | -0.69(-1.38%) |
Nov 18, 2011 | 51.00 | 52.69 | 49.69 | 50.07 | 6,197 | -0.39(-0.76%) |
Nov 17, 2011 | 50.46 | 51.54 | 48.92 | 50.46 | 7,157 | +0.31(+0.61%) |
Nov 16, 2011 | 52.31 | 53.16 | 49.84 | 50.15 | 9,205 | -2.93(-5.52%) |
Nov 15, 2011 | 50.46 | 54.16 | 50.46 | 53.08 | 17,809 | +2.31(+4.55%) |
Nov 14, 2011 | 52.15 | 52.82 | 49.53 | 50.77 | 18,305 | -2.00(-3.80%) |
Nov 11, 2011 | 45.45 | 53.77 | 45.45 | 52.77 | 10,360 | +7.86(+17.50%) |
Nov 10, 2011 | 45.22 | 45.53 | 44.14 | 44.91 | 3,934 | +0.46(+1.04%) |
Nov 09, 2011 | 46.30 | 47.53 | 43.61 | 44.45 | 11,962 | -4.08(-8.41%) |
Nov 08, 2011 | 46.45 | 48.53 | 44.60 | 48.53 | 4,933 | +2.54(+5.53%) |
Nov 07, 2011 | 47.45 | 47.61 | 45.30 | 45.99 | 3,337 | -1.39(-2.93%) |
Nov 04, 2011 | 48.38 | 49.30 | 47.30 | 47.38 | 1,978 | -1.77(-3.60%) |
Nov 03, 2011 | 47.69 | 49.15 | 46.30 | 49.15 | 5,927 | +2.08(+4.42%) |
Nov 02, 2011 | 46.07 | 47.30 | 45.79 | 47.07 | 7,496 | +1.93(+4.27%) |
Nov 01, 2011 | 46.45 | 47.84 | 44.99 | 45.14 | 12,310 | -4.08(-8.29%) |
Oct 31, 2011 | 49.15 | 51.23 | 48.69 | 49.23 | 10,950 | -0.92(-1.84%) |
Oct 28, 2011 | 47.45 | 51.61 | 47.45 | 50.15 | 7,426 | +0.92(+1.88%) |
Oct 27, 2011 | 46.53 | 49.38 | 44.60 | 49.23 | 21,326 | +4.93(+11.13%) |
Oct 26, 2011 | 43.83 | 44.91 | 42.68 | 44.30 | 7,587 | +1.16(+2.68%) |
Oct 25, 2011 | 42.29 | 44.53 | 42.29 | 43.14 | 7,924 | +0.31(+0.72%) |
Oct 24, 2011 | 42.29 | 42.91 | 41.37 | 42.83 | 11,427 | +0.46(+1.09%) |
Oct 21, 2011 | 41.60 | 42.52 | 40.06 | 42.37 | 12,288 | +1.69(+4.17%) |
Oct 20, 2011 | 41.37 | 41.37 | 37.98 | 40.68 | 4,444 | -0.54(-1.31%) |
Oct 19, 2011 | 42.83 | 43.14 | 39.98 | 41.21 | 9,978 | -1.54(-3.60%) |
Oct 18, 2011 | 41.37 | 43.37 | 41.06 | 42.76 | 16,579 | +1.46(+3.54%) |
Oct 17, 2011 | 45.30 | 45.91 | 39.98 | 41.29 | 11,974 | -4.47(-9.76%) |
Oct 14, 2011 | 45.22 | 45.84 | 44.53 | 45.76 | 7,305 | +1.00(+2.24%) |
Oct 13, 2011 | 44.37 | 44.76 | 43.37 | 44.76 | 3,804 | +0.15(+0.35%) |
Oct 12, 2011 | 45.99 | 46.68 | 44.37 | 44.60 | 9,665 | -0.92(-2.03%) |
Oct 11, 2011 | 41.29 | 47.22 | 41.29 | 45.53 | 16,665 | +3.62(+8.64%) |
Oct 10, 2011 | 39.98 | 41.91 | 39.06 | 41.91 | 12,419 | +2.62(+6.67%) |
Oct 07, 2011 | 42.22 | 43.53 | 38.98 | 39.29 | 25,132 | -3.08(-7.27%) |
Oct 06, 2011 | 42.91 | 44.14 | 41.06 | 42.37 | 24,936 | -0.54(-1.26%) |
Oct 05, 2011 | 43.76 | 44.68 | 42.06 | 42.91 | 18,493 | -1.23(-2.79%) |
Oct 04, 2011 | 37.59 | 44.53 | 36.13 | 44.14 | 25,952 | +5.78(+15.06%) |
Oct 03, 2011 | 40.83 | 41.99 | 37.83 | 38.36 | 21,773 | -2.31(-5.68%) |
Sep 30, 2011 | 41.06 | 41.60 | 40.29 | 40.68 | 9,182 | -1.23(-2.94%) |
Sep 29, 2011 | 39.29 | 44.14 | 39.13 | 41.91 | 23,782 | +3.62(+9.46%) |
Sep 28, 2011 | 41.68 | 41.68 | 37.98 | 38.29 | 8,797 | -3.62(-8.64%) |
Sep 27, 2011 | 41.52 | 42.91 | 40.75 | 41.91 | 14,024 | +1.16(+2.84%) |
Sep 26, 2011 | 39.83 | 40.83 | 38.83 | 40.75 | 6,029 | +1.16(+2.92%) |
Sep 23, 2011 | 39.75 | 41.45 | 38.60 | 39.60 | 11,856 | -0.08(-0.19%) |
Sep 22, 2011 | 40.06 | 40.44 | 38.21 | 39.67 | 33,092 | -1.93(-4.63%) |
Sep 21, 2011 | 44.68 | 45.14 | 40.06 | 41.60 | 47,217 | -3.24(-7.22%) |
Sep 20, 2011 | 44.30 | 45.29 | 43.83 | 44.84 | 9,295 | +0.54(+1.22%) |
Sep 19, 2011 | 45.14 | 45.14 | 43.53 | 44.30 | 12,330 | -1.77(-3.85%) |
Sep 16, 2011 | 46.61 | 46.61 | 45.91 | 46.07 | 9,448 | -0.23(-0.50%) |
Sep 15, 2011 | 46.61 | 46.68 | 45.14 | 46.30 | 29,506 | +0.23(+0.50%) |
Sep 14, 2011 | 46.30 | 46.65 | 45.40 | 46.07 | 9,862 | +0.08(+0.17%) |
Sep 13, 2011 | 46.30 | 46.99 | 45.45 | 45.99 | 27,325 | -0.08(-0.17%) |
Sep 12, 2011 | 44.68 | 46.61 | 44.68 | 46.07 | 7,675 | +0.85(+1.87%) |
Sep 09, 2011 | 45.61 | 45.61 | 44.22 | 45.22 | 19,637 | -0.54(-1.18%) |
Sep 08, 2011 | 47.76 | 48.53 | 45.61 | 45.76 | 104,518 | -2.08(-4.35%) |
Sep 07, 2011 | 46.68 | 49.07 | 45.84 | 47.84 | 13,083 | +1.54(+3.33%) |
Sep 06, 2011 | 46.07 | 48.15 | 45.45 | 46.30 | 6,589 | -1.77(-3.69%) |
Sep 02, 2011 | 50.77 | 56.47 | 46.07 | 48.07 | 10,959 | -3.31(-6.45%) |
Sep 01, 2011 | 52.54 | 53.54 | 50.69 | 51.38 | 13,087 | -1.46(-2.77%) |
Aug 31, 2011 | 51.00 | 53.16 | 49.84 | 52.85 | 13,817 | +2.08(+4.10%) |
Aug 30, 2011 | 51.69 | 52.46 | 49.69 | 50.77 | 7,175 | -1.23(-2.37%) |
Aug 29, 2011 | 47.69 | 52.39 | 47.61 | 52.00 | 9,553 | +4.62(+9.76%) |
Aug 26, 2011 | 45.99 | 47.84 | 45.45 | 47.38 | 4,612 | +1.00(+2.16%) |
Aug 25, 2011 | 48.92 | 50.00 | 46.22 | 46.38 | 7,552 | -2.23(-4.60%) |
Aug 24, 2011 | 48.76 | 49.53 | 46.76 | 48.61 | 6,334 | -0.62(-1.25%) |
Aug 23, 2011 | 46.53 | 49.30 | 45.99 | 49.23 | 14,542 | +3.47(+7.58%) |
Aug 22, 2011 | 47.07 | 47.07 | 45.14 | 45.76 | 8,563 | +0.08(+0.17%) |
Aug 19, 2011 | 47.61 | 47.61 | 45.30 | 45.68 | 14,820 | +0.00(+0.00%) |
Aug 18, 2011 | 47.45 | 47.99 | 44.22 | 45.68 | 29,286 | -3.00(-6.17%) |
Aug 17, 2011 | 48.53 | 50.77 | 47.99 | 48.69 | 28,068 | +0.08(+0.16%) |
Aug 16, 2011 | 50.00 | 51.23 | 47.99 | 48.61 | 10,545 | -2.08(-4.10%) |
Aug 15, 2011 | 46.84 | 50.84 | 46.22 | 50.69 | 18,599 | +4.39(+9.48%) |
Aug 12, 2011 | 48.61 | 49.00 | 45.45 | 46.30 | 8,699 | -2.23(-4.60%) |
Aug 11, 2011 | 46.76 | 49.46 | 44.76 | 48.53 | 31,407 | +2.00(+4.30%) |
Aug 10, 2011 | 50.61 | 53.16 | 46.22 | 46.53 | 35,726 | -5.39(-10.39%) |
Aug 09, 2011 | 59.16 | 55.62 | 48.23 | 51.92 | 22,740 | -0.85(-1.61%) |
Aug 08, 2011 | 59.16 | 59.16 | 52.69 | 52.77 | 52,338 | -7.47(-12.40%) |
Aug 05, 2011 | 58.32 | 61.71 | 57.01 | 60.24 | 33,657 | +2.62(+4.55%) |
Aug 04, 2011 | 55.54 | 59.09 | 55.54 | 57.62 | 13,486 | +1.39(+2.47%) |
Aug 03, 2011 | 55.31 | 57.55 | 54.52 | 56.24 | 10,520 | +0.85(+1.53%) |
Aug 02, 2011 | 57.78 | 58.93 | 55.39 | 55.39 | 8,394 | -2.54(-4.39%) |
Aug 01, 2011 | 57.62 | 59.16 | 57.08 | 57.93 | 12,401 | +1.00(+1.76%) |
Jul 29, 2011 | 56.78 | 58.27 | 55.70 | 56.93 | 8,012 | -0.54(-0.94%) |
Jul 28, 2011 | 58.70 | 60.17 | 57.08 | 57.47 | 7,747 | -1.08(-1.84%) |
Jul 27, 2011 | 61.24 | 61.24 | 58.16 | 58.55 | 11,674 | -2.47(-4.04%) |
Jul 26, 2011 | 61.86 | 62.17 | 60.71 | 61.01 | 4,096 | -0.77(-1.25%) |
Jul 25, 2011 | 63.17 | 63.25 | 61.71 | 61.78 | 6,883 | -1.93(-3.02%) |
Jul 22, 2011 | 63.71 | 63.79 | 63.25 | 63.71 | 3,313 | -0.92(-1.43%) |
Jul 21, 2011 | 64.71 | 65.79 | 63.79 | 64.63 | 8,406 | +0.62(+0.96%) |
Jul 20, 2011 | 66.25 | 66.45 | 63.63 | 64.02 | 9,798 | -2.08(-3.15%) |
Jul 19, 2011 | 64.94 | 66.25 | 62.55 | 66.10 | 10,772 | +1.85(+2.88%) |
Jul 18, 2011 | 66.79 | 67.18 | 64.09 | 64.25 | 9,338 | -2.77(-4.14%) |
Jul 15, 2011 | 67.64 | 67.72 | 66.64 | 67.02 | 35,607 | -0.31(-0.46%) |
Jul 14, 2011 | 69.41 | 69.72 | 66.87 | 67.33 | 19,945 | -1.85(-2.67%) |
Jul 13, 2011 | 70.49 | 71.95 | 67.48 | 69.18 | 39,736 | -1.00(-1.43%) |
Jul 12, 2011 | 73.72 | 74.03 | 69.10 | 70.18 | 62,933 | -2.85(-3.90%) |
Jul 11, 2011 | 74.49 | 74.49 | 72.51 | 73.03 | 19,231 | -1.93(-2.57%) |
Jul 08, 2011 | 73.96 | 75.27 | 73.72 | 74.96 | 6,291 | +0.00(+0.00%) |
Jul 07, 2011 | 76.57 | 76.73 | 74.42 | 74.96 | 16,466 | -0.85(-1.12%) |
Jul 06, 2011 | 77.11 | 77.11 | 75.19 | 75.80 | 16,371 | -1.39(-1.80%) |
Jul 05, 2011 | 76.96 | 77.42 | 75.65 | 77.19 | 12,126 | +0.31(+0.40%) |
Jul 01, 2011 | 76.96 | 77.65 | 76.11 | 76.88 | 27,603 | -0.08(-0.10%) |
Jun 30, 2011 | 75.57 | 77.27 | 74.88 | 76.96 | 9,769 | +1.62(+2.15%) |
Jun 29, 2011 | 76.50 | 76.73 | 75.11 | 75.34 | 11,807 | -1.23(-1.61%) |
Jun 28, 2011 | 76.42 | 76.57 | 75.19 | 76.57 | 14,256 | +0.46(+0.61%) |
Jun 27, 2011 | 75.50 | 76.34 | 74.49 | 76.11 | 9,247 | +0.54(+0.71%) |
Jun 24, 2011 | 74.03 | 75.80 | 73.96 | 75.57 | 87,393 | +1.69(+2.29%) |
Jun 23, 2011 | 73.65 | 74.03 | 73.03 | 73.88 | 7,599 | -0.39(-0.52%) |
Jun 22, 2011 | 75.88 | 77.35 | 73.80 | 74.26 | 9,609 | -2.00(-2.63%) |
Jun 21, 2011 | 75.11 | 77.27 | 75.11 | 76.27 | 4,769 | +1.69(+2.27%) |
Jun 20, 2011 | 73.88 | 74.73 | 73.19 | 74.57 | 5,840 | +1.93(+2.65%) |
Jun 17, 2011 | 75.57 | 76.19 | 72.57 | 72.65 | 13,069 | -2.62(-3.48%) |
Jun 16, 2011 | 71.64 | 75.80 | 71.64 | 75.27 | 5,296 | +3.62(+5.05%) |
Jun 15, 2011 | 73.19 | 73.80 | 71.26 | 71.64 | 7,733 | -1.77(-2.41%) |
Jun 14, 2011 | 74.57 | 74.80 | 73.03 | 73.42 | 9,636 | -0.39(-0.52%) |
Jun 13, 2011 | 72.41 | 75.27 | 72.41 | 73.80 | 13,679 | +1.62(+2.24%) |
Jun 10, 2011 | 75.88 | 75.88 | 72.03 | 72.18 | 15,490 | -3.24(-4.29%) |
Jun 09, 2011 | 74.88 | 76.50 | 74.49 | 75.42 | 7,465 | +0.69(+0.93%) |
Jun 08, 2011 | 76.27 | 76.81 | 73.65 | 74.73 | 21,926 | -2.00(-2.61%) |
Jun 07, 2011 | 78.12 | 78.12 | 76.73 | 76.73 | 5,866 | -0.31(-0.40%) |
Jun 06, 2011 | 77.65 | 78.35 | 76.73 | 77.04 | 11,594 | -0.15(-0.20%) |
Jun 03, 2011 | 77.04 | 77.50 | 76.73 | 77.19 | 10,331 | -0.85(-1.09%) |
May 24, 2011 | 81.04 | 81.27 | 77.88 | 78.04 | 13,320 | -2.47(-3.06%) |
May 23, 2011 | 80.89 | 81.20 | 79.73 | 80.50 | 7,626 | -0.39(-0.48%) |
May 20, 2011 | 81.04 | 81.35 | 80.43 | 80.89 | 7,611 | -0.69(-0.85%) |
May 19, 2011 | 81.12 | 81.81 | 79.89 | 81.58 | 9,858 | +0.69(+0.86%) |
May 18, 2011 | 81.35 | 81.66 | 80.58 | 80.89 | 7,252 | +0.00(+0.00%) |
May 17, 2011 | 81.35 | 81.35 | 80.50 | 80.89 | 12,902 | -1.16(-1.41%) |
May 16, 2011 | 82.81 | 83.59 | 81.27 | 82.04 | 16,505 | -0.77(-0.93%) |
May 13, 2011 | 81.58 | 85.51 | 80.89 | 82.81 | 138,361 | -3.85(-4.44%) |
May 12, 2011 | 83.66 | 86.82 | 83.15 | 86.67 | 4,395 | +2.70(+3.21%) |
May 11, 2011 | 84.74 | 85.43 | 83.28 | 83.97 | 8,976 | -1.16(-1.36%) |
May 10, 2011 | 85.36 | 85.97 | 84.59 | 85.13 | 8,995 | +0.00(+0.00%) |
May 09, 2011 | 85.43 | 87.13 | 84.74 | 85.13 | 13,478 | -0.15(-0.18%) |
May 06, 2011 | 86.13 | 86.13 | 84.51 | 85.28 | 14,245 | +0.08(+0.09%) |
May 05, 2011 | 84.74 | 86.13 | 84.43 | 85.20 | 7,065 | +0.46(+0.55%) |
May 04, 2011 | 85.97 | 86.82 | 81.97 | 84.74 | 13,578 | -1.08(-1.26%) |
May 03, 2011 | 88.75 | 89.36 | 84.36 | 85.82 | 18,299 | -3.31(-3.72%) |