Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 66.60 | 66.91 | 65.93 | 66.17 | 66,415 | -0.75(-1.12%) |
Apr 27, 2012 | 66.28 | 67.10 | 66.04 | 66.91 | 83,208 | +0.84(+1.28%) |
Apr 26, 2012 | 65.10 | 66.28 | 65.10 | 66.07 | 53,095 | +0.78(+1.19%) |
Apr 25, 2012 | 64.17 | 65.81 | 64.17 | 65.29 | 99,047 | +2.10(+3.33%) |
Apr 24, 2012 | 62.19 | 63.41 | 62.04 | 63.19 | 79,705 | +0.85(+1.37%) |
Apr 23, 2012 | 62.60 | 63.07 | 61.94 | 62.33 | 64,997 | -0.91(-1.44%) |
Apr 20, 2012 | 63.63 | 63.91 | 62.81 | 63.25 | 116,349 | +0.67(+1.07%) |
Apr 19, 2012 | 63.55 | 63.57 | 62.21 | 62.58 | 60,356 | -0.73(-1.15%) |
Apr 18, 2012 | 62.58 | 63.69 | 62.53 | 63.30 | 86,005 | +0.27(+0.43%) |
Apr 17, 2012 | 62.40 | 63.27 | 62.40 | 63.03 | 93,676 | +0.93(+1.50%) |
Apr 16, 2012 | 62.29 | 62.65 | 61.50 | 62.10 | 67,131 | -0.09(-0.14%) |
Apr 13, 2012 | 62.69 | 62.69 | 61.92 | 62.19 | 94,361 | -0.81(-1.28%) |
Apr 12, 2012 | 62.28 | 63.44 | 62.07 | 62.99 | 83,189 | +0.63(+1.01%) |
Apr 11, 2012 | 62.57 | 62.66 | 61.95 | 62.36 | 76,749 | +0.28(+0.45%) |
Apr 10, 2012 | 63.71 | 64.02 | 62.02 | 62.08 | 103,894 | -2.01(-3.13%) |
Apr 09, 2012 | 64.27 | 64.49 | 63.81 | 64.09 | 113,343 | -1.35(-2.06%) |
Apr 05, 2012 | 65.34 | 65.95 | 64.61 | 65.44 | 71,145 | -0.12(-0.18%) |
Apr 04, 2012 | 66.17 | 66.20 | 65.16 | 65.55 | 82,280 | -1.26(-1.89%) |
Apr 03, 2012 | 67.09 | 67.63 | 66.48 | 66.82 | 90,307 | -0.12(-0.17%) |
Apr 02, 2012 | 65.17 | 67.06 | 65.17 | 66.93 | 133,776 | +1.42(+2.16%) |
Mar 30, 2012 | 66.14 | 66.72 | 65.52 | 65.52 | 80,448 | -0.52(-0.79%) |
Mar 29, 2012 | 65.48 | 66.21 | 64.96 | 66.03 | 76,506 | +0.12(+0.18%) |
Mar 28, 2012 | 66.10 | 66.64 | 65.70 | 65.91 | 91,736 | -0.26(-0.40%) |
Mar 27, 2012 | 66.09 | 66.64 | 66.09 | 66.18 | 60,154 | -0.12(-0.18%) |
Mar 26, 2012 | 64.48 | 66.41 | 64.15 | 66.29 | 101,904 | +2.26(+3.53%) |
Mar 23, 2012 | 62.92 | 64.03 | 62.49 | 64.03 | 42,881 | +0.82(+1.30%) |
Mar 22, 2012 | 63.03 | 63.27 | 62.04 | 63.21 | 66,030 | -0.28(-0.44%) |
Mar 21, 2012 | 63.34 | 63.69 | 62.91 | 63.49 | 44,960 | +0.14(+0.21%) |
Mar 20, 2012 | 62.56 | 63.42 | 62.37 | 63.35 | 69,271 | +0.22(+0.35%) |
Mar 19, 2012 | 62.54 | 64.02 | 62.01 | 63.13 | 48,188 | +0.49(+0.79%) |
Mar 16, 2012 | 62.96 | 63.16 | 62.38 | 62.63 | 89,097 | -0.41(-0.65%) |
Mar 15, 2012 | 63.00 | 63.34 | 62.53 | 63.04 | 42,867 | +0.21(+0.34%) |
Mar 14, 2012 | 63.70 | 63.70 | 62.66 | 62.83 | 49,050 | -0.98(-1.53%) |
Mar 13, 2012 | 63.30 | 63.83 | 62.81 | 63.81 | 72,900 | +1.06(+1.68%) |
Mar 12, 2012 | 62.35 | 63.41 | 62.35 | 62.75 | 74,678 | +0.41(+0.65%) |
Mar 09, 2012 | 60.62 | 62.63 | 60.62 | 62.34 | 105,012 | +1.51(+2.48%) |
Mar 08, 2012 | 58.20 | 61.27 | 57.75 | 60.83 | 174,043 | +3.27(+5.69%) |
Mar 07, 2012 | 57.63 | 59.36 | 56.80 | 57.56 | 255,676 | +4.69(+8.87%) |
Mar 06, 2012 | 51.99 | 53.45 | 51.99 | 52.87 | 73,007 | -0.44(-0.82%) |
Mar 05, 2012 | 53.94 | 53.97 | 53.17 | 53.31 | 63,022 | -0.47(-0.88%) |
Mar 02, 2012 | 54.84 | 55.11 | 53.31 | 53.78 | 73,192 | -1.07(-1.94%) |
Mar 01, 2012 | 55.27 | 55.35 | 54.85 | 54.85 | 38,526 | -0.31(-0.56%) |
Feb 29, 2012 | 56.44 | 56.90 | 55.06 | 55.16 | 53,392 | -1.28(-2.27%) |
Feb 28, 2012 | 56.04 | 56.51 | 55.81 | 56.44 | 39,931 | +0.20(+0.36%) |
Feb 27, 2012 | 55.72 | 56.41 | 55.08 | 56.23 | 41,959 | +0.01(+0.02%) |
Feb 24, 2012 | 56.31 | 56.41 | 55.86 | 56.22 | 26,009 | -0.09(-0.15%) |
Feb 23, 2012 | 55.04 | 56.31 | 55.04 | 56.31 | 24,012 | +1.04(+1.88%) |
Feb 22, 2012 | 55.12 | 55.55 | 54.88 | 55.27 | 21,836 | +0.11(+0.19%) |
Feb 21, 2012 | 56.54 | 56.54 | 54.83 | 55.17 | 36,214 | -1.10(-1.96%) |
Feb 17, 2012 | 57.07 | 57.07 | 56.19 | 56.27 | 29,849 | -0.58(-1.02%) |
Feb 16, 2012 | 54.81 | 56.85 | 54.81 | 56.85 | 36,349 | +2.26(+4.13%) |
Feb 15, 2012 | 55.03 | 55.27 | 54.07 | 54.60 | 25,425 | -0.27(-0.49%) |
Feb 14, 2012 | 56.15 | 56.15 | 54.44 | 54.87 | 21,091 | -0.62(-1.12%) |
Feb 13, 2012 | 55.41 | 55.61 | 54.95 | 55.49 | 25,231 | +0.52(+0.95%) |
Feb 10, 2012 | 55.41 | 55.61 | 54.63 | 54.96 | 34,761 | -1.16(-2.07%) |
Feb 09, 2012 | 56.84 | 57.02 | 56.08 | 56.13 | 23,338 | -0.61(-1.08%) |
Feb 08, 2012 | 56.24 | 57.23 | 56.17 | 56.74 | 32,031 | +0.09(+0.15%) |
Feb 07, 2012 | 56.37 | 57.02 | 56.33 | 56.65 | 47,296 | +0.08(+0.14%) |
Feb 06, 2012 | 57.20 | 57.59 | 56.17 | 56.57 | 26,532 | -0.88(-1.53%) |
Feb 03, 2012 | 55.94 | 57.86 | 55.94 | 57.45 | 63,185 | +2.00(+3.60%) |
Feb 02, 2012 | 55.41 | 55.63 | 55.01 | 55.46 | 55,754 | -0.04(-0.07%) |
Feb 01, 2012 | 55.17 | 55.72 | 55.06 | 55.50 | 70,081 | +0.55(+1.00%) |
Jan 31, 2012 | 54.82 | 54.96 | 54.11 | 54.94 | 88,519 | +0.44(+0.80%) |
Jan 30, 2012 | 54.72 | 54.72 | 54.37 | 54.51 | 38,626 | -0.60(-1.09%) |
Jan 27, 2012 | 55.22 | 55.52 | 54.90 | 55.11 | 40,375 | -0.43(-0.77%) |
Jan 26, 2012 | 56.23 | 56.49 | 55.00 | 55.54 | 39,168 | -0.58(-1.04%) |
Jan 25, 2012 | 55.62 | 56.24 | 55.21 | 56.12 | 30,575 | +0.46(+0.82%) |
Jan 24, 2012 | 55.67 | 55.74 | 55.38 | 55.66 | 55,321 | -0.33(-0.59%) |
Jan 23, 2012 | 56.17 | 56.46 | 55.70 | 55.99 | 54,600 | -0.67(-1.18%) |
Jan 20, 2012 | 57.53 | 57.58 | 56.17 | 56.66 | 89,708 | -0.92(-1.60%) |
Jan 19, 2012 | 57.69 | 57.73 | 57.42 | 57.58 | 38,753 | -0.04(-0.07%) |
Jan 18, 2012 | 57.23 | 57.67 | 57.04 | 57.62 | 52,011 | +0.44(+0.76%) |
Jan 17, 2012 | 57.43 | 57.44 | 57.08 | 57.18 | 59,999 | +0.11(+0.19%) |
Jan 13, 2012 | 56.28 | 57.24 | 56.28 | 57.08 | 67,062 | +0.14(+0.24%) |
Jan 12, 2012 | 57.43 | 57.43 | 56.71 | 56.94 | 60,446 | +0.04(+0.07%) |
Jan 11, 2012 | 56.19 | 57.06 | 56.18 | 56.90 | 98,024 | +0.31(+0.55%) |
Jan 10, 2012 | 57.43 | 57.71 | 56.21 | 56.59 | 124,027 | -0.62(-1.08%) |
Jan 09, 2012 | 56.30 | 57.53 | 56.30 | 57.21 | 74,396 | +0.33(+0.58%) |
Jan 06, 2012 | 56.08 | 57.24 | 55.85 | 56.88 | 113,342 | +0.61(+1.08%) |
Jan 05, 2012 | 55.97 | 56.56 | 55.69 | 56.27 | 44,395 | -0.13(-0.22%) |
Jan 04, 2012 | 55.73 | 56.64 | 55.73 | 56.40 | 90,322 | +0.88(+1.59%) |
Dec 30, 2011 | 56.04 | 56.65 | 55.42 | 55.52 | 41,170 | -0.43(-0.76%) |
Dec 29, 2011 | 54.98 | 56.17 | 54.98 | 55.94 | 35,331 | +0.96(+1.74%) |
Dec 28, 2011 | 55.91 | 56.17 | 54.82 | 54.98 | 35,473 | -0.81(-1.46%) |
Dec 27, 2011 | 54.57 | 56.13 | 54.17 | 55.80 | 27,254 | +1.23(+2.25%) |
Dec 23, 2011 | 54.85 | 55.08 | 54.43 | 54.57 | 20,990 | +0.14(+0.25%) |
Dec 21, 2011 | 53.76 | 54.43 | 53.36 | 54.43 | 51,343 | +0.39(+0.72%) |
Dec 20, 2011 | 53.60 | 54.12 | 53.34 | 54.04 | 69,161 | +1.36(+2.57%) |
Dec 19, 2011 | 53.75 | 54.50 | 52.59 | 52.69 | 38,601 | -0.70(-1.31%) |
Dec 16, 2011 | 53.29 | 53.82 | 52.89 | 53.39 | 138,879 | +0.61(+1.16%) |
Dec 15, 2011 | 52.00 | 52.86 | 52.00 | 52.78 | 48,590 | +1.31(+2.54%) |
Dec 14, 2011 | 51.02 | 52.09 | 50.80 | 51.47 | 72,768 | +0.04(+0.08%) |
Dec 13, 2011 | 52.74 | 53.51 | 50.97 | 51.43 | 121,079 | -1.06(-2.03%) |
Dec 12, 2011 | 53.11 | 53.11 | 52.16 | 52.49 | 82,631 | -1.36(-2.53%) |
Dec 09, 2011 | 54.31 | 54.81 | 53.50 | 53.86 | 118,370 | +0.77(+1.46%) |
Dec 08, 2011 | 54.09 | 54.09 | 52.98 | 53.08 | 64,187 | -1.09(-2.02%) |
Dec 07, 2011 | 54.16 | 54.45 | 53.06 | 54.17 | 50,406 | -0.21(-0.39%) |
Dec 06, 2011 | 55.06 | 55.90 | 53.98 | 54.39 | 74,746 | -0.40(-0.72%) |
Dec 05, 2011 | 54.91 | 55.65 | 54.36 | 54.78 | 77,041 | +0.72(+1.32%) |
Dec 02, 2011 | 55.07 | 55.29 | 53.76 | 54.07 | 69,343 | -0.28(-0.52%) |
Dec 01, 2011 | 53.82 | 54.66 | 53.51 | 54.35 | 56,430 | +0.20(+0.37%) |
Nov 30, 2011 | 52.65 | 54.24 | 52.65 | 54.15 | 107,337 | +3.23(+6.34%) |
Nov 29, 2011 | 51.12 | 51.26 | 50.38 | 50.92 | 45,569 | -0.10(-0.19%) |
Nov 28, 2011 | 49.89 | 51.71 | 49.89 | 51.01 | 58,203 | +2.74(+5.67%) |
Nov 25, 2011 | 49.29 | 49.67 | 48.17 | 48.28 | 15,186 | -1.16(-2.35%) |
Nov 23, 2011 | 50.55 | 50.86 | 49.36 | 49.44 | 48,379 | -1.18(-2.33%) |
Nov 22, 2011 | 50.94 | 51.15 | 50.61 | 50.62 | 27,644 | -0.22(-0.44%) |
Nov 21, 2011 | 51.04 | 51.45 | 50.72 | 50.84 | 51,649 | -0.96(-1.85%) |
Nov 18, 2011 | 51.83 | 52.75 | 51.54 | 51.80 | 58,045 | -0.01(-0.02%) |
Nov 17, 2011 | 51.71 | 52.58 | 51.51 | 51.81 | 52,664 | +0.14(+0.28%) |
Nov 16, 2011 | 51.87 | 52.78 | 51.54 | 51.66 | 37,123 | -0.75(-1.44%) |
Nov 15, 2011 | 51.62 | 52.57 | 51.22 | 52.42 | 47,916 | +0.62(+1.19%) |
Nov 14, 2011 | 51.53 | 52.41 | 51.50 | 51.80 | 55,422 | +0.10(+0.19%) |
Nov 11, 2011 | 50.64 | 51.78 | 50.25 | 51.70 | 59,087 | +1.34(+2.67%) |
Nov 10, 2011 | 51.39 | 51.39 | 50.12 | 50.36 | 72,427 | -0.21(-0.42%) |
Nov 09, 2011 | 51.23 | 51.83 | 50.44 | 50.57 | 52,135 | -1.87(-3.56%) |
Nov 08, 2011 | 51.46 | 52.53 | 50.98 | 52.43 | 70,257 | +1.42(+2.79%) |
Nov 07, 2011 | 51.04 | 51.09 | 50.18 | 51.01 | 53,324 | -0.31(-0.60%) |
Nov 04, 2011 | 51.21 | 51.33 | 50.86 | 51.32 | 41,293 | -0.35(-0.67%) |
Nov 03, 2011 | 51.70 | 51.71 | 50.84 | 51.67 | 86,098 | +0.70(+1.37%) |
Nov 02, 2011 | 50.85 | 51.38 | 50.44 | 50.97 | 80,833 | +0.78(+1.56%) |
Nov 01, 2011 | 50.92 | 51.55 | 49.91 | 50.19 | 85,086 | -2.09(-3.99%) |
Oct 31, 2011 | 53.27 | 53.52 | 52.27 | 52.28 | 64,218 | -1.47(-2.73%) |
Oct 28, 2011 | 53.84 | 54.45 | 53.33 | 53.75 | 87,717 | -0.25(-0.47%) |
Oct 27, 2011 | 52.53 | 54.61 | 51.10 | 54.00 | 121,131 | +3.00(+5.88%) |
Oct 26, 2011 | 51.34 | 51.34 | 49.91 | 51.00 | 83,628 | +0.21(+0.42%) |
Oct 25, 2011 | 51.26 | 51.31 | 50.65 | 50.79 | 107,307 | -0.81(-1.57%) |
Oct 24, 2011 | 50.46 | 51.80 | 50.19 | 51.60 | 111,284 | +1.37(+2.73%) |
Oct 21, 2011 | 50.68 | 50.68 | 49.53 | 50.23 | 133,442 | +0.40(+0.80%) |
Oct 20, 2011 | 49.91 | 50.18 | 49.17 | 49.83 | 103,737 | -0.16(-0.33%) |
Oct 19, 2011 | 50.36 | 50.84 | 49.71 | 50.00 | 116,490 | -0.32(-0.63%) |
Oct 18, 2011 | 49.30 | 50.81 | 48.79 | 50.32 | 100,421 | +1.11(+2.26%) |
Oct 17, 2011 | 49.34 | 49.79 | 48.90 | 49.21 | 149,766 | -0.56(-1.13%) |
Oct 14, 2011 | 49.33 | 50.00 | 48.93 | 49.77 | 152,016 | +0.97(+1.98%) |
Oct 13, 2011 | 48.20 | 49.22 | 47.82 | 48.80 | 167,077 | +0.49(+1.02%) |
Oct 12, 2011 | 48.09 | 48.42 | 47.53 | 48.31 | 164,757 | +0.65(+1.36%) |
Oct 11, 2011 | 47.17 | 47.86 | 46.49 | 47.66 | 126,837 | +0.11(+0.22%) |
Oct 10, 2011 | 46.80 | 48.02 | 46.27 | 47.55 | 137,771 | +1.60(+3.49%) |
Oct 07, 2011 | 46.74 | 46.89 | 45.56 | 45.95 | 88,654 | -0.51(-1.10%) |
Oct 06, 2011 | 45.47 | 46.53 | 44.71 | 46.46 | 100,184 | +1.04(+2.30%) |
Oct 05, 2011 | 44.17 | 45.57 | 44.17 | 45.42 | 126,119 | +1.15(+2.60%) |
Oct 04, 2011 | 42.05 | 44.28 | 42.05 | 44.27 | 238,315 | +1.93(+4.57%) |
Oct 03, 2011 | 43.06 | 44.21 | 42.30 | 42.33 | 128,992 | -1.47(-3.35%) |
Sep 30, 2011 | 44.26 | 45.03 | 43.71 | 43.80 | 83,309 | -1.22(-2.70%) |
Sep 29, 2011 | 45.87 | 45.87 | 44.07 | 45.02 | 33,815 | +0.18(+0.41%) |
Sep 28, 2011 | 46.43 | 47.05 | 44.62 | 44.83 | 91,516 | -1.80(-3.87%) |
Sep 27, 2011 | 45.46 | 47.07 | 45.40 | 46.64 | 191,028 | +1.86(+4.16%) |
Sep 26, 2011 | 44.87 | 45.03 | 43.99 | 44.78 | 99,998 | +0.17(+0.39%) |
Sep 23, 2011 | 44.09 | 44.81 | 43.84 | 44.60 | 79,489 | +0.63(+1.43%) |
Sep 22, 2011 | 43.52 | 45.04 | 43.52 | 43.98 | 227,375 | -1.06(-2.36%) |
Sep 21, 2011 | 47.96 | 47.99 | 44.87 | 45.04 | 427,079 | +1.89(+4.38%) |
Sep 20, 2011 | 43.63 | 44.35 | 42.92 | 43.15 | 188,950 | -0.24(-0.56%) |
Sep 19, 2011 | 43.42 | 44.17 | 42.77 | 43.39 | 116,579 | -0.73(-1.66%) |
Sep 16, 2011 | 44.61 | 44.94 | 43.47 | 44.12 | 157,188 | -0.23(-0.52%) |
Sep 15, 2011 | 44.55 | 44.58 | 43.53 | 44.35 | 52,673 | +0.37(+0.83%) |
Sep 14, 2011 | 43.95 | 44.79 | 42.92 | 43.98 | 94,086 | +0.54(+1.24%) |
Sep 13, 2011 | 43.47 | 43.69 | 42.45 | 43.44 | 107,273 | +0.52(+1.21%) |
Sep 12, 2011 | 42.23 | 43.01 | 42.23 | 42.92 | 78,075 | +0.06(+0.14%) |
Sep 09, 2011 | 43.71 | 44.36 | 42.24 | 42.87 | 95,113 | -1.31(-2.97%) |
Sep 08, 2011 | 43.89 | 45.51 | 43.89 | 44.18 | 100,077 | -1.38(-3.03%) |
Sep 07, 2011 | 44.88 | 45.73 | 44.85 | 45.56 | 84,971 | +1.48(+3.35%) |
Sep 06, 2011 | 42.90 | 44.51 | 42.90 | 44.08 | 36,864 | -0.12(-0.26%) |
Sep 02, 2011 | 45.61 | 45.73 | 43.65 | 44.20 | 75,726 | -2.41(-5.17%) |
Sep 01, 2011 | 47.68 | 48.62 | 46.38 | 46.61 | 90,964 | -1.16(-2.42%) |
Aug 31, 2011 | 48.22 | 48.44 | 47.38 | 47.77 | 89,570 | +0.03(+0.06%) |
Aug 30, 2011 | 47.41 | 48.11 | 46.65 | 47.74 | 43,983 | -0.02(-0.04%) |
Aug 29, 2011 | 46.80 | 47.79 | 46.80 | 47.76 | 43,372 | +1.42(+3.06%) |
Aug 26, 2011 | 44.97 | 46.67 | 44.97 | 46.34 | 23,594 | +0.98(+2.17%) |
Aug 25, 2011 | 46.50 | 46.98 | 44.76 | 45.35 | 43,648 | -0.95(-2.06%) |
Aug 24, 2011 | 45.31 | 46.45 | 44.84 | 46.31 | 35,165 | +0.86(+1.89%) |
Aug 23, 2011 | 43.16 | 45.52 | 42.90 | 45.45 | 50,189 | +2.41(+5.60%) |
Aug 22, 2011 | 44.07 | 44.51 | 42.62 | 43.04 | 61,686 | +0.04(+0.09%) |
Aug 19, 2011 | 43.04 | 44.37 | 41.38 | 43.00 | 42,200 | -0.87(-1.98%) |
Aug 18, 2011 | 44.18 | 44.50 | 43.02 | 43.87 | 101,808 | -1.52(-3.36%) |
Aug 17, 2011 | 45.02 | 45.54 | 45.01 | 45.39 | 41,688 | +0.47(+1.05%) |
Aug 16, 2011 | 45.28 | 45.70 | 44.38 | 44.92 | 38,931 | -0.86(-1.88%) |
Aug 15, 2011 | 45.81 | 45.81 | 44.74 | 45.78 | 21,503 | +1.11(+2.48%) |
Aug 12, 2011 | 44.53 | 44.86 | 43.73 | 44.67 | 25,036 | +0.38(+0.85%) |
Aug 11, 2011 | 42.94 | 44.81 | 42.35 | 44.29 | 82,828 | +1.71(+4.01%) |
Aug 10, 2011 | 43.99 | 44.54 | 42.47 | 42.59 | 84,795 | -2.49(-5.52%) |
Aug 09, 2011 | 44.56 | 45.78 | 42.18 | 45.07 | 139,932 | +2.21(+5.15%) |
Aug 08, 2011 | 45.19 | 45.86 | 42.86 | 42.87 | 169,432 | -3.35(-7.24%) |
Aug 05, 2011 | 46.78 | 46.98 | 45.20 | 46.21 | 116,032 | -0.25(-0.54%) |
Aug 04, 2011 | 48.37 | 48.73 | 46.17 | 46.46 | 112,957 | -2.40(-4.92%) |
Aug 03, 2011 | 48.98 | 49.68 | 47.85 | 48.87 | 104,600 | +0.01(+0.02%) |
Aug 02, 2011 | 50.66 | 51.36 | 48.67 | 48.86 | 127,009 | -2.25(-4.40%) |
Aug 01, 2011 | 52.27 | 52.41 | 50.09 | 51.10 | 84,413 | -0.78(-1.51%) |
Jul 29, 2011 | 51.27 | 52.45 | 50.90 | 51.88 | 61,364 | +0.24(+0.47%) |
Jul 28, 2011 | 52.08 | 52.88 | 51.53 | 51.64 | 62,605 | -0.17(-0.34%) |
Jul 27, 2011 | 51.90 | 53.65 | 51.21 | 51.82 | 53,649 | -1.23(-2.33%) |
Jul 26, 2011 | 53.45 | 53.83 | 52.90 | 53.05 | 25,712 | -0.48(-0.90%) |
Jul 25, 2011 | 53.74 | 54.71 | 53.47 | 53.53 | 29,786 | -0.70(-1.30%) |
Jul 22, 2011 | 54.49 | 54.88 | 53.53 | 54.24 | 39,164 | +0.07(+0.12%) |
Jul 21, 2011 | 53.83 | 54.40 | 53.19 | 54.17 | 52,602 | +0.89(+1.67%) |
Jul 20, 2011 | 53.60 | 53.90 | 53.19 | 53.28 | 33,597 | -0.41(-0.75%) |
Jul 19, 2011 | 52.53 | 53.86 | 52.01 | 53.69 | 41,086 | +1.57(+3.02%) |
Jul 18, 2011 | 52.49 | 52.55 | 51.89 | 52.12 | 32,880 | -0.46(-0.88%) |
Jul 15, 2011 | 52.15 | 52.76 | 51.51 | 52.58 | 59,953 | +0.50(+0.96%) |
Jul 14, 2011 | 52.52 | 53.05 | 51.95 | 52.08 | 45,845 | -0.43(-0.83%) |
Jul 13, 2011 | 52.56 | 53.46 | 52.19 | 52.51 | 52,222 | +0.06(+0.11%) |
Jul 12, 2011 | 52.13 | 53.07 | 51.34 | 52.45 | 81,130 | +0.25(+0.48%) |
Jul 11, 2011 | 51.74 | 52.37 | 51.74 | 52.20 | 61,667 | +0.01(+0.02%) |
Jul 08, 2011 | 51.42 | 52.43 | 51.42 | 52.19 | 51,246 | +0.12(+0.22%) |
Jul 07, 2011 | 51.43 | 52.33 | 50.95 | 52.08 | 40,472 | +1.01(+1.98%) |
Jul 06, 2011 | 50.78 | 51.30 | 50.36 | 51.06 | 38,516 | +0.00(+0.00%) |
Jul 05, 2011 | 51.21 | 51.46 | 50.44 | 51.06 | 84,166 | -0.36(-0.69%) |
Jul 01, 2011 | 50.92 | 51.53 | 50.57 | 51.42 | 70,917 | +0.69(+1.37%) |
Jun 30, 2011 | 50.60 | 50.89 | 50.57 | 50.73 | 56,400 | +0.17(+0.34%) |
Jun 29, 2011 | 50.79 | 50.95 | 50.29 | 50.55 | 58,490 | -0.09(-0.17%) |
Jun 28, 2011 | 50.71 | 51.34 | 50.43 | 50.64 | 73,938 | -0.07(-0.13%) |
Jun 27, 2011 | 50.11 | 51.02 | 49.97 | 50.71 | 51,918 | +0.59(+1.17%) |
Jun 24, 2011 | 49.96 | 50.39 | 49.46 | 50.12 | 148,066 | +0.29(+0.58%) |
Jun 23, 2011 | 49.07 | 50.29 | 48.80 | 49.83 | 46,826 | +0.54(+1.10%) |
Jun 22, 2011 | 49.24 | 50.12 | 49.21 | 49.29 | 54,425 | -0.15(-0.31%) |
Jun 21, 2011 | 49.30 | 49.69 | 49.02 | 49.44 | 64,655 | +0.41(+0.83%) |
Jun 20, 2011 | 49.06 | 49.28 | 48.34 | 49.04 | 34,070 | +0.21(+0.43%) |
Jun 17, 2011 | 48.69 | 49.09 | 48.33 | 48.83 | 143,707 | +0.44(+0.92%) |
Jun 16, 2011 | 48.28 | 48.67 | 47.72 | 48.38 | 71,112 | +0.34(+0.70%) |
Jun 15, 2011 | 48.37 | 49.01 | 47.77 | 48.05 | 41,501 | -0.79(-1.62%) |
Jun 14, 2011 | 49.16 | 49.31 | 48.72 | 48.84 | 73,885 | +0.06(+0.12%) |
Jun 13, 2011 | 48.90 | 49.24 | 48.58 | 48.78 | 77,615 | -0.11(-0.22%) |
Jun 10, 2011 | 49.35 | 49.66 | 48.41 | 48.88 | 59,706 | -0.85(-1.70%) |
Jun 09, 2011 | 49.89 | 50.01 | 49.14 | 49.73 | 95,437 | -0.16(-0.33%) |
Jun 08, 2011 | 50.09 | 50.48 | 49.58 | 49.89 | 308,613 | +1.44(+2.98%) |
Jun 07, 2011 | 49.21 | 49.51 | 48.24 | 48.45 | 109,095 | -0.34(-0.69%) |
Jun 06, 2011 | 49.61 | 49.85 | 48.68 | 48.79 | 45,905 | -0.67(-1.36%) |
Jun 03, 2011 | 49.65 | 49.92 | 49.13 | 49.46 | 38,777 | -0.56(-1.12%) |
May 24, 2011 | 50.51 | 50.54 | 49.81 | 50.02 | 42,733 | -0.20(-0.40%) |
May 23, 2011 | 50.74 | 50.92 | 50.12 | 50.22 | 31,277 | -1.05(-2.05%) |
May 20, 2011 | 51.32 | 51.74 | 50.98 | 51.27 | 45,413 | -0.33(-0.63%) |
May 19, 2011 | 51.73 | 52.09 | 51.16 | 51.60 | 28,839 | +0.10(+0.19%) |
May 18, 2011 | 51.36 | 51.74 | 50.99 | 51.50 | 38,894 | +0.35(+0.68%) |
May 17, 2011 | 51.71 | 51.99 | 50.97 | 51.16 | 35,200 | -0.78(-1.50%) |
May 16, 2011 | 52.35 | 52.78 | 51.71 | 51.93 | 55,574 | -0.72(-1.37%) |
May 13, 2011 | 53.31 | 53.56 | 52.43 | 52.66 | 35,311 | -0.55(-1.03%) |
May 12, 2011 | 52.81 | 53.22 | 52.35 | 53.21 | 35,786 | +0.06(+0.11%) |
May 11, 2011 | 53.44 | 53.97 | 52.64 | 53.15 | 41,631 | -0.54(-1.00%) |
May 10, 2011 | 53.55 | 53.79 | 53.30 | 53.69 | 28,070 | +0.42(+0.80%) |
May 09, 2011 | 53.12 | 53.38 | 53.11 | 53.26 | 69,656 | -0.02(-0.04%) |
May 06, 2011 | 54.35 | 54.39 | 53.15 | 53.28 | 73,154 | -0.33(-0.61%) |
May 05, 2011 | 53.11 | 54.12 | 52.88 | 53.61 | 61,362 | +0.15(+0.29%) |
May 04, 2011 | 54.52 | 54.52 | 52.95 | 53.46 | 35,559 | -1.10(-2.01%) |
May 03, 2011 | 55.16 | 55.16 | 54.14 | 54.55 | 54,621 | -0.65(-1.17%) |