Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 58.19 | 58.50 | 57.32 | 58.00 | 21,652 | +0.27(+0.47%) |
Jun 28, 2012 | 57.21 | 57.75 | 56.88 | 57.73 | 10,763 | +0.19(+0.33%) |
Jun 27, 2012 | 57.41 | 57.54 | 57.18 | 57.54 | 19,055 | +0.15(+0.27%) |
Jun 26, 2012 | 57.72 | 57.75 | 56.89 | 57.39 | 5,072 | -0.06(-0.11%) |
Jun 25, 2012 | 57.00 | 57.69 | 56.71 | 57.45 | 9,092 | +0.25(+0.44%) |
Jun 22, 2012 | 56.49 | 57.26 | 56.08 | 57.20 | 43,393 | +0.87(+1.54%) |
Jun 21, 2012 | 57.41 | 57.41 | 56.05 | 56.33 | 18,399 | -1.12(-1.95%) |
Jun 20, 2012 | 57.30 | 57.68 | 56.67 | 57.45 | 21,987 | +0.41(+0.71%) |
Jun 19, 2012 | 55.44 | 57.11 | 55.37 | 57.04 | 14,802 | +1.43(+2.58%) |
Jun 18, 2012 | 56.05 | 56.08 | 55.11 | 55.61 | 13,597 | -0.46(-0.82%) |
Jun 15, 2012 | 55.76 | 56.39 | 55.56 | 56.07 | 23,233 | +0.15(+0.27%) |
Jun 14, 2012 | 54.81 | 55.93 | 54.71 | 55.92 | 15,703 | +1.11(+2.03%) |
Jun 13, 2012 | 55.39 | 55.48 | 54.66 | 54.81 | 7,168 | -0.67(-1.20%) |
Jun 12, 2012 | 55.09 | 55.55 | 55.04 | 55.47 | 12,623 | +0.41(+0.74%) |
Jun 11, 2012 | 56.08 | 56.37 | 55.06 | 55.07 | 14,276 | -0.67(-1.20%) |
Jun 08, 2012 | 55.22 | 56.20 | 55.04 | 55.74 | 22,538 | +0.13(+0.23%) |
Jun 07, 2012 | 56.48 | 56.48 | 55.30 | 55.61 | 12,136 | -0.63(-1.12%) |
Jun 06, 2012 | 55.38 | 56.24 | 55.01 | 56.24 | 26,204 | +1.14(+2.06%) |
Jun 05, 2012 | 55.29 | 55.93 | 54.83 | 55.10 | 11,055 | -0.16(-0.29%) |
Jun 04, 2012 | 54.59 | 55.48 | 54.59 | 55.27 | 12,279 | +0.69(+1.26%) |
Jun 01, 2012 | 54.59 | 55.08 | 54.18 | 54.58 | 15,413 | -0.70(-1.27%) |
May 31, 2012 | 55.35 | 55.67 | 54.51 | 55.28 | 22,493 | +0.20(+0.36%) |
May 30, 2012 | 55.01 | 55.40 | 54.78 | 55.09 | 10,397 | -0.23(-0.42%) |
May 29, 2012 | 55.33 | 55.75 | 54.63 | 55.32 | 14,302 | +0.51(+0.92%) |
May 25, 2012 | 55.06 | 55.28 | 54.61 | 54.82 | 12,083 | -0.20(-0.36%) |
May 24, 2012 | 55.43 | 55.43 | 54.38 | 55.01 | 11,034 | +0.15(+0.28%) |
May 23, 2012 | 54.96 | 55.00 | 54.36 | 54.86 | 19,531 | +0.13(+0.23%) |
May 22, 2012 | 54.92 | 55.39 | 54.40 | 54.73 | 13,498 | -0.27(-0.49%) |
May 21, 2012 | 54.27 | 55.01 | 54.23 | 55.01 | 15,501 | +0.44(+0.81%) |
May 18, 2012 | 55.72 | 55.75 | 54.27 | 54.56 | 32,617 | -1.38(-2.47%) |
May 17, 2012 | 56.45 | 56.58 | 55.94 | 55.94 | 14,585 | -0.32(-0.56%) |
May 16, 2012 | 56.29 | 56.73 | 56.02 | 56.26 | 33,931 | +0.44(+0.79%) |
May 15, 2012 | 56.09 | 56.61 | 55.81 | 55.82 | 15,851 | +0.05(+0.08%) |
May 14, 2012 | 56.05 | 56.49 | 55.59 | 55.77 | 19,386 | -0.40(-0.71%) |
May 11, 2012 | 56.27 | 57.20 | 56.03 | 56.17 | 10,518 | -0.37(-0.65%) |
May 10, 2012 | 56.97 | 56.97 | 56.25 | 56.54 | 30,242 | +0.14(+0.26%) |
May 09, 2012 | 57.25 | 57.57 | 56.35 | 56.39 | 30,275 | -1.30(-2.25%) |
May 08, 2012 | 56.73 | 58.18 | 56.31 | 57.69 | 34,548 | +0.57(+0.99%) |
May 07, 2012 | 56.47 | 57.13 | 56.28 | 57.13 | 12,905 | +0.75(+1.33%) |
May 04, 2012 | 56.14 | 56.80 | 55.75 | 56.38 | 24,672 | +0.29(+0.51%) |
May 03, 2012 | 56.15 | 56.61 | 55.72 | 56.09 | 23,910 | -0.32(-0.56%) |
May 02, 2012 | 56.58 | 56.92 | 56.06 | 56.40 | 27,348 | -0.14(-0.24%) |
May 01, 2012 | 58.16 | 58.18 | 56.36 | 56.54 | 29,126 | -1.11(-1.93%) |
Apr 30, 2012 | 58.32 | 58.32 | 57.52 | 57.65 | 24,624 | -0.31(-0.53%) |
Apr 27, 2012 | 57.52 | 57.97 | 57.06 | 57.96 | 35,797 | +0.84(+1.46%) |
Apr 26, 2012 | 56.28 | 57.19 | 56.28 | 57.12 | 49,005 | +1.15(+2.06%) |
Apr 25, 2012 | 56.52 | 56.97 | 55.77 | 55.97 | 27,668 | +0.47(+0.85%) |
Apr 24, 2012 | 55.34 | 55.66 | 55.25 | 55.50 | 7,300 | +0.54(+0.99%) |
Apr 23, 2012 | 55.88 | 55.88 | 54.91 | 54.96 | 19,366 | -1.14(-2.03%) |
Apr 20, 2012 | 56.08 | 56.48 | 55.79 | 56.10 | 18,202 | +0.60(+1.09%) |
Apr 19, 2012 | 56.28 | 56.49 | 55.32 | 55.50 | 12,228 | -0.58(-1.04%) |
Apr 18, 2012 | 56.84 | 56.88 | 55.83 | 56.08 | 11,944 | -0.69(-1.22%) |
Apr 17, 2012 | 56.62 | 57.05 | 56.28 | 56.77 | 11,129 | +0.54(+0.96%) |
Apr 16, 2012 | 56.44 | 56.84 | 55.78 | 56.23 | 9,620 | +0.23(+0.42%) |
Apr 13, 2012 | 56.86 | 56.86 | 55.92 | 56.00 | 10,924 | -0.87(-1.53%) |
Apr 12, 2012 | 56.33 | 56.89 | 56.31 | 56.87 | 13,675 | +0.67(+1.18%) |
Apr 11, 2012 | 55.60 | 56.21 | 55.32 | 56.21 | 12,631 | +1.33(+2.42%) |
Apr 10, 2012 | 56.32 | 56.50 | 54.88 | 54.88 | 26,341 | -1.26(-2.24%) |
Apr 09, 2012 | 56.26 | 56.50 | 55.95 | 56.13 | 14,971 | -0.37(-0.65%) |
Apr 05, 2012 | 56.15 | 56.50 | 55.93 | 56.50 | 21,629 | +0.32(+0.58%) |
Apr 04, 2012 | 56.10 | 56.58 | 55.80 | 56.18 | 15,285 | -0.18(-0.32%) |
Apr 03, 2012 | 56.62 | 56.88 | 56.13 | 56.36 | 15,838 | -0.53(-0.93%) |
Apr 02, 2012 | 56.60 | 56.89 | 56.44 | 56.89 | 18,743 | +0.50(+0.89%) |
Mar 30, 2012 | 56.95 | 56.95 | 56.32 | 56.39 | 9,784 | -0.14(-0.25%) |
Mar 29, 2012 | 55.70 | 56.61 | 55.70 | 56.53 | 15,354 | +0.44(+0.79%) |
Mar 28, 2012 | 56.57 | 56.57 | 55.57 | 56.09 | 13,062 | -0.24(-0.43%) |
Mar 27, 2012 | 56.33 | 56.71 | 56.14 | 56.33 | 9,536 | +0.04(+0.06%) |
Mar 26, 2012 | 56.41 | 57.04 | 55.74 | 56.30 | 26,898 | +0.58(+1.03%) |
Mar 23, 2012 | 55.51 | 56.33 | 55.51 | 55.72 | 24,575 | +0.36(+0.65%) |
Mar 22, 2012 | 55.06 | 56.10 | 54.98 | 55.36 | 24,041 | -0.01(-0.02%) |
Mar 21, 2012 | 56.38 | 56.38 | 55.27 | 55.37 | 13,749 | -0.69(-1.23%) |
Mar 20, 2012 | 56.08 | 56.48 | 56.04 | 56.06 | 7,527 | -0.06(-0.11%) |
Mar 19, 2012 | 56.49 | 56.86 | 56.02 | 56.13 | 21,563 | -0.53(-0.94%) |
Mar 16, 2012 | 56.41 | 56.77 | 55.74 | 56.66 | 28,171 | +0.11(+0.19%) |
Mar 15, 2012 | 56.86 | 56.86 | 55.72 | 56.55 | 38,506 | -0.30(-0.52%) |
Mar 14, 2012 | 58.42 | 58.42 | 56.77 | 56.84 | 24,908 | -1.38(-2.36%) |
Mar 13, 2012 | 57.52 | 58.28 | 56.96 | 58.22 | 12,624 | +0.99(+1.73%) |
Mar 12, 2012 | 57.19 | 58.01 | 56.74 | 57.23 | 12,883 | -0.07(-0.13%) |
Mar 09, 2012 | 57.52 | 57.52 | 57.12 | 57.30 | 8,765 | -0.22(-0.38%) |
Mar 08, 2012 | 58.21 | 58.29 | 57.20 | 57.52 | 11,702 | -0.22(-0.37%) |
Mar 07, 2012 | 57.29 | 57.85 | 57.14 | 57.73 | 10,173 | +0.50(+0.88%) |
Mar 06, 2012 | 57.66 | 57.98 | 57.14 | 57.23 | 18,087 | -0.59(-1.03%) |
Mar 05, 2012 | 57.98 | 58.32 | 57.63 | 57.82 | 5,482 | +0.07(+0.12%) |
Mar 02, 2012 | 58.05 | 58.66 | 57.52 | 57.75 | 23,239 | -0.22(-0.37%) |
Mar 01, 2012 | 58.32 | 58.64 | 57.97 | 57.97 | 18,121 | +0.05(+0.09%) |
Feb 29, 2012 | 58.11 | 58.41 | 57.91 | 57.91 | 15,346 | -0.24(-0.42%) |
Feb 28, 2012 | 58.37 | 58.37 | 57.84 | 58.16 | 7,726 | -0.16(-0.28%) |
Feb 27, 2012 | 58.04 | 58.37 | 57.52 | 58.32 | 7,511 | +0.15(+0.26%) |
Feb 24, 2012 | 58.18 | 58.30 | 57.91 | 58.17 | 9,852 | -0.02(-0.03%) |
Feb 23, 2012 | 57.95 | 58.18 | 57.70 | 58.18 | 22,831 | +0.49(+0.84%) |
Feb 22, 2012 | 57.69 | 57.98 | 57.36 | 57.70 | 6,980 | -0.04(-0.06%) |
Feb 21, 2012 | 57.96 | 57.96 | 56.96 | 57.73 | 24,260 | -0.49(-0.85%) |
Feb 17, 2012 | 58.10 | 58.39 | 57.60 | 58.23 | 17,572 | +0.45(+0.78%) |
Feb 16, 2012 | 56.62 | 58.19 | 55.72 | 57.78 | 48,111 | +1.13(+2.00%) |
Feb 15, 2012 | 57.57 | 57.57 | 56.53 | 56.65 | 22,806 | -0.93(-1.61%) |
Feb 14, 2012 | 57.69 | 57.87 | 56.88 | 57.57 | 6,757 | +0.03(+0.05%) |
Feb 13, 2012 | 57.36 | 57.60 | 56.84 | 57.55 | 10,206 | +0.75(+1.33%) |
Feb 10, 2012 | 57.71 | 58.11 | 56.62 | 56.79 | 16,746 | -0.96(-1.67%) |
Feb 09, 2012 | 57.80 | 58.15 | 57.37 | 57.75 | 10,509 | +0.00(+0.00%) |
Feb 08, 2012 | 57.20 | 58.08 | 57.02 | 57.75 | 28,477 | +0.92(+1.61%) |
Feb 07, 2012 | 57.07 | 57.51 | 55.72 | 56.84 | 22,164 | +0.13(+0.24%) |
Feb 06, 2012 | 57.46 | 57.46 | 56.22 | 56.70 | 17,889 | -0.35(-0.61%) |
Feb 03, 2012 | 55.98 | 57.50 | 55.65 | 57.05 | 20,986 | +1.42(+2.55%) |
Feb 02, 2012 | 55.63 | 55.63 | 54.84 | 55.63 | 10,093 | +0.12(+0.21%) |
Feb 01, 2012 | 54.98 | 55.69 | 54.78 | 55.51 | 20,287 | +0.92(+1.68%) |
Jan 31, 2012 | 54.29 | 55.03 | 53.85 | 54.60 | 15,291 | +0.79(+1.46%) |
Jan 30, 2012 | 54.99 | 55.06 | 53.74 | 53.81 | 21,541 | -1.13(-2.05%) |
Jan 27, 2012 | 54.13 | 55.48 | 54.13 | 54.94 | 20,806 | +0.95(+1.76%) |
Jan 26, 2012 | 54.17 | 54.33 | 53.81 | 53.99 | 15,727 | +0.20(+0.37%) |
Jan 25, 2012 | 54.17 | 54.17 | 53.36 | 53.79 | 19,122 | -0.12(-0.22%) |
Jan 24, 2012 | 53.09 | 53.96 | 52.94 | 53.91 | 17,614 | +0.84(+1.59%) |
Jan 23, 2012 | 52.81 | 53.43 | 52.62 | 53.07 | 13,413 | +0.26(+0.49%) |
Jan 20, 2012 | 50.79 | 52.81 | 50.58 | 52.81 | 23,816 | +0.43(+0.82%) |
Jan 19, 2012 | 52.53 | 52.61 | 52.13 | 52.38 | 12,133 | +0.05(+0.10%) |
Jan 18, 2012 | 51.71 | 52.60 | 51.54 | 52.32 | 24,836 | +0.13(+0.24%) |
Jan 17, 2012 | 52.37 | 52.37 | 51.59 | 52.20 | 13,975 | +0.29(+0.55%) |
Jan 13, 2012 | 51.88 | 52.14 | 51.35 | 51.91 | 11,544 | -0.14(-0.28%) |
Jan 12, 2012 | 51.21 | 52.06 | 50.97 | 52.06 | 39,890 | +0.77(+1.50%) |
Jan 11, 2012 | 51.59 | 51.59 | 50.71 | 51.29 | 23,070 | -0.31(-0.61%) |
Jan 10, 2012 | 51.86 | 52.09 | 51.42 | 51.60 | 13,423 | +0.46(+0.89%) |
Jan 09, 2012 | 51.48 | 51.48 | 50.84 | 51.14 | 13,618 | +0.37(+0.72%) |
Jan 06, 2012 | 51.70 | 52.08 | 50.78 | 50.78 | 19,331 | -0.94(-1.82%) |
Jan 05, 2012 | 51.68 | 52.24 | 51.39 | 51.72 | 9,405 | +0.10(+0.19%) |
Jan 04, 2012 | 52.27 | 52.56 | 51.59 | 51.62 | 20,611 | -0.79(-1.50%) |
Dec 30, 2011 | 52.65 | 53.53 | 51.27 | 52.41 | 40,416 | +1.53(+3.01%) |
Dec 29, 2011 | 50.13 | 50.87 | 50.13 | 50.87 | 10,504 | +0.97(+1.94%) |
Dec 28, 2011 | 50.79 | 50.79 | 49.91 | 49.91 | 8,418 | -0.88(-1.73%) |
Dec 27, 2011 | 50.95 | 50.95 | 50.69 | 50.79 | 8,131 | -0.10(-0.19%) |
Dec 23, 2011 | 50.79 | 51.01 | 50.57 | 50.88 | 11,608 | +0.99(+1.99%) |
Dec 21, 2011 | 49.35 | 50.03 | 48.81 | 49.89 | 43,853 | +0.53(+1.07%) |
Dec 20, 2011 | 48.87 | 49.54 | 48.55 | 49.36 | 20,860 | +1.00(+2.07%) |
Dec 19, 2011 | 48.66 | 49.91 | 48.33 | 48.36 | 17,061 | -0.07(-0.15%) |
Dec 16, 2011 | 48.57 | 48.86 | 47.69 | 48.43 | 36,185 | -0.04(-0.09%) |
Dec 15, 2011 | 48.74 | 48.74 | 47.71 | 48.48 | 17,680 | +0.14(+0.30%) |
Dec 14, 2011 | 47.83 | 49.01 | 47.83 | 48.33 | 23,248 | +0.25(+0.52%) |
Dec 13, 2011 | 48.86 | 49.60 | 48.08 | 48.08 | 33,007 | -0.68(-1.39%) |
Dec 12, 2011 | 49.19 | 49.19 | 48.35 | 48.76 | 18,614 | -0.50(-1.02%) |
Dec 09, 2011 | 48.01 | 49.58 | 47.87 | 49.26 | 16,782 | +1.62(+3.40%) |
Dec 08, 2011 | 48.60 | 48.66 | 47.44 | 47.64 | 27,921 | -1.28(-2.62%) |
Dec 07, 2011 | 49.35 | 49.58 | 48.50 | 48.92 | 30,217 | -0.81(-1.64%) |
Dec 06, 2011 | 48.63 | 49.82 | 48.53 | 49.74 | 23,876 | +1.83(+3.83%) |
Dec 05, 2011 | 49.25 | 49.29 | 47.57 | 47.90 | 28,682 | -1.14(-2.32%) |
Dec 02, 2011 | 48.47 | 49.22 | 48.27 | 49.04 | 9,667 | +0.96(+1.99%) |
Dec 01, 2011 | 49.64 | 49.68 | 47.95 | 48.08 | 26,075 | -2.04(-4.07%) |
Nov 30, 2011 | 49.51 | 50.12 | 48.58 | 50.12 | 38,259 | +1.78(+3.68%) |
Nov 29, 2011 | 48.19 | 48.61 | 47.51 | 48.34 | 6,756 | +0.02(+0.04%) |
Nov 28, 2011 | 47.65 | 48.42 | 47.09 | 48.32 | 23,742 | +2.16(+4.67%) |
Nov 25, 2011 | 46.52 | 47.24 | 46.12 | 46.17 | 5,922 | -0.18(-0.39%) |
Nov 23, 2011 | 47.82 | 48.32 | 46.12 | 46.35 | 20,459 | -1.75(-3.65%) |
Nov 22, 2011 | 48.94 | 49.00 | 47.65 | 48.10 | 10,439 | -0.69(-1.41%) |
Nov 21, 2011 | 49.36 | 49.36 | 48.61 | 48.79 | 15,970 | -0.96(-1.93%) |
Nov 18, 2011 | 49.16 | 50.30 | 49.15 | 49.75 | 13,512 | +0.69(+1.40%) |
Nov 17, 2011 | 48.88 | 49.36 | 48.70 | 49.06 | 16,612 | +0.39(+0.81%) |
Nov 16, 2011 | 48.76 | 49.42 | 48.63 | 48.66 | 15,189 | -0.64(-1.31%) |
Nov 15, 2011 | 48.50 | 49.39 | 48.46 | 49.31 | 19,092 | +0.73(+1.49%) |
Nov 14, 2011 | 49.01 | 49.01 | 48.28 | 48.58 | 18,517 | -0.20(-0.40%) |
Nov 11, 2011 | 49.51 | 49.51 | 48.33 | 48.78 | 25,890 | +0.21(+0.44%) |
Nov 10, 2011 | 50.13 | 50.13 | 48.11 | 48.57 | 28,264 | -0.66(-1.35%) |
Nov 09, 2011 | 50.36 | 50.59 | 49.21 | 49.23 | 27,493 | -2.24(-4.35%) |
Nov 08, 2011 | 50.57 | 51.73 | 50.35 | 51.47 | 12,483 | +1.16(+2.31%) |
Nov 07, 2011 | 51.25 | 51.33 | 50.10 | 50.30 | 14,556 | -0.96(-1.87%) |
Nov 04, 2011 | 51.37 | 51.53 | 50.40 | 51.26 | 15,261 | -0.30(-0.57%) |
Nov 03, 2011 | 50.49 | 51.90 | 49.72 | 51.55 | 17,954 | +1.30(+2.58%) |
Nov 02, 2011 | 49.11 | 50.63 | 49.11 | 50.26 | 19,718 | +1.17(+2.38%) |
Nov 01, 2011 | 49.16 | 49.90 | 48.67 | 49.09 | 42,383 | -0.92(-1.84%) |
Oct 31, 2011 | 50.31 | 50.95 | 49.85 | 50.01 | 33,065 | -0.45(-0.88%) |
Oct 28, 2011 | 51.80 | 52.11 | 50.26 | 50.45 | 24,052 | -1.63(-3.13%) |
Oct 27, 2011 | 51.50 | 52.39 | 50.87 | 52.08 | 33,224 | +1.92(+3.84%) |
Oct 26, 2011 | 49.99 | 50.91 | 49.50 | 50.16 | 14,808 | +0.69(+1.39%) |
Oct 25, 2011 | 51.12 | 51.12 | 49.47 | 49.47 | 17,103 | -2.03(-3.94%) |
Oct 24, 2011 | 50.79 | 51.51 | 50.14 | 51.50 | 53,997 | +0.83(+1.64%) |
Oct 21, 2011 | 50.68 | 50.88 | 49.95 | 50.68 | 13,773 | +1.10(+2.21%) |
Oct 20, 2011 | 50.35 | 50.68 | 49.58 | 49.58 | 5,954 | -0.37(-0.73%) |
Oct 19, 2011 | 51.04 | 51.10 | 49.79 | 49.95 | 13,106 | -0.93(-1.82%) |
Oct 18, 2011 | 49.61 | 51.10 | 49.45 | 50.87 | 32,926 | +1.69(+3.44%) |
Oct 17, 2011 | 51.10 | 51.10 | 48.45 | 49.18 | 41,126 | -1.92(-3.77%) |
Oct 14, 2011 | 50.42 | 51.45 | 49.95 | 51.10 | 23,533 | +1.29(+2.59%) |
Oct 13, 2011 | 50.35 | 50.35 | 49.03 | 49.81 | 23,303 | -0.61(-1.20%) |
Oct 12, 2011 | 48.78 | 50.71 | 48.55 | 50.42 | 24,389 | +2.04(+4.22%) |
Oct 11, 2011 | 47.56 | 48.47 | 47.51 | 48.38 | 15,933 | +0.37(+0.78%) |
Oct 10, 2011 | 47.23 | 48.02 | 46.51 | 48.00 | 23,757 | +1.51(+3.26%) |
Oct 07, 2011 | 47.87 | 47.90 | 46.14 | 46.49 | 23,193 | -0.99(-2.08%) |
Oct 06, 2011 | 46.94 | 47.59 | 46.02 | 47.48 | 22,606 | +0.71(+1.52%) |
Oct 05, 2011 | 46.98 | 47.19 | 45.44 | 46.76 | 20,203 | +0.02(+0.04%) |
Oct 04, 2011 | 46.41 | 47.64 | 44.79 | 46.75 | 84,516 | +0.34(+0.73%) |
Oct 03, 2011 | 49.16 | 50.22 | 46.34 | 46.41 | 36,381 | -3.01(-6.09%) |
Sep 30, 2011 | 49.27 | 50.47 | 49.10 | 49.42 | 21,115 | -0.30(-0.61%) |
Sep 29, 2011 | 49.86 | 49.98 | 48.24 | 49.72 | 22,589 | +0.53(+1.09%) |
Sep 28, 2011 | 49.89 | 49.89 | 49.01 | 49.19 | 38,751 | -0.33(-0.67%) |
Sep 27, 2011 | 50.74 | 50.74 | 49.26 | 49.52 | 27,010 | -0.69(-1.37%) |
Sep 26, 2011 | 49.62 | 50.39 | 48.26 | 50.20 | 18,942 | +0.66(+1.33%) |
Sep 23, 2011 | 49.63 | 50.53 | 49.01 | 49.54 | 20,770 | -0.25(-0.50%) |
Sep 22, 2011 | 48.12 | 50.09 | 47.99 | 49.79 | 56,595 | +1.48(+3.06%) |
Sep 21, 2011 | 48.94 | 49.82 | 48.13 | 48.31 | 18,388 | -0.49(-1.00%) |
Sep 20, 2011 | 49.21 | 49.71 | 48.80 | 48.80 | 24,002 | -0.24(-0.49%) |
Sep 19, 2011 | 49.05 | 49.78 | 48.33 | 49.05 | 21,403 | -0.39(-0.79%) |
Sep 16, 2011 | 50.23 | 50.88 | 49.44 | 49.44 | 52,138 | -0.57(-1.14%) |
Sep 15, 2011 | 50.03 | 50.03 | 49.55 | 50.01 | 24,065 | +0.44(+0.88%) |
Sep 14, 2011 | 49.33 | 49.90 | 48.81 | 49.57 | 36,510 | +0.67(+1.37%) |
Sep 13, 2011 | 49.44 | 49.71 | 48.34 | 48.90 | 31,104 | -0.52(-1.05%) |
Sep 12, 2011 | 48.98 | 49.69 | 48.68 | 49.42 | 27,831 | +0.10(+0.20%) |
Sep 09, 2011 | 48.94 | 49.70 | 48.56 | 49.32 | 36,986 | +0.07(+0.14%) |
Sep 08, 2011 | 49.19 | 50.35 | 49.01 | 49.25 | 65,674 | -0.01(-0.02%) |
Sep 07, 2011 | 49.27 | 49.28 | 48.68 | 49.26 | 25,383 | +0.66(+1.36%) |
Sep 06, 2011 | 48.12 | 48.80 | 47.67 | 48.60 | 38,474 | -0.42(-0.85%) |
Sep 02, 2011 | 49.82 | 49.88 | 48.55 | 49.02 | 46,263 | -1.27(-2.52%) |
Sep 01, 2011 | 49.88 | 50.73 | 49.52 | 50.28 | 35,644 | +0.38(+0.77%) |
Aug 31, 2011 | 50.95 | 51.37 | 49.59 | 49.90 | 57,959 | -0.40(-0.80%) |
Aug 30, 2011 | 50.93 | 51.15 | 49.90 | 50.30 | 197,108 | -0.57(-1.12%) |
Aug 29, 2011 | 52.44 | 52.70 | 50.79 | 50.87 | 128,251 | -1.91(-3.61%) |
Aug 26, 2011 | 51.77 | 52.88 | 51.77 | 52.78 | 10,266 | +0.87(+1.68%) |
Aug 25, 2011 | 52.85 | 53.16 | 51.91 | 51.91 | 39,792 | -0.81(-1.54%) |
Aug 24, 2011 | 52.77 | 53.22 | 52.03 | 52.72 | 17,602 | +0.00(+0.00%) |
Aug 23, 2011 | 52.16 | 52.80 | 51.71 | 52.72 | 25,480 | +0.88(+1.70%) |
Aug 22, 2011 | 53.05 | 53.05 | 51.71 | 51.83 | 50,212 | +0.03(+0.05%) |
Aug 19, 2011 | 52.71 | 53.83 | 51.78 | 51.81 | 40,426 | -1.07(-2.02%) |
Aug 18, 2011 | 53.46 | 53.71 | 52.60 | 52.88 | 36,382 | -1.06(-1.97%) |
Aug 17, 2011 | 53.47 | 54.21 | 53.46 | 53.94 | 22,801 | +0.58(+1.09%) |
Aug 16, 2011 | 53.79 | 54.04 | 53.36 | 53.36 | 23,544 | -0.86(-1.58%) |
Aug 15, 2011 | 54.71 | 55.03 | 53.14 | 54.21 | 35,706 | +0.02(+0.03%) |
Aug 12, 2011 | 55.43 | 55.54 | 52.39 | 54.20 | 80,811 | -0.62(-1.14%) |
Aug 11, 2011 | 56.13 | 56.13 | 53.86 | 54.82 | 50,029 | +0.04(+0.06%) |
Aug 10, 2011 | 57.31 | 57.47 | 54.45 | 54.78 | 46,102 | -2.57(-4.47%) |
Aug 09, 2011 | 55.82 | 57.35 | 53.67 | 57.35 | 52,790 | +3.75(+7.00%) |
Aug 08, 2011 | 56.55 | 57.31 | 53.59 | 53.60 | 51,978 | -3.92(-6.82%) |
Aug 05, 2011 | 57.03 | 58.37 | 56.77 | 57.52 | 26,302 | +0.76(+1.33%) |
Aug 04, 2011 | 59.03 | 59.03 | 56.75 | 56.76 | 32,125 | -2.37(-4.01%) |
Aug 03, 2011 | 56.64 | 59.36 | 56.43 | 59.13 | 35,873 | +3.04(+5.42%) |
Aug 02, 2011 | 57.58 | 58.50 | 56.06 | 56.09 | 28,976 | -1.56(-2.71%) |
Aug 01, 2011 | 58.37 | 58.37 | 57.49 | 57.66 | 24,701 | +0.39(+0.68%) |
Jul 29, 2011 | 56.72 | 57.58 | 56.38 | 57.27 | 32,482 | +0.12(+0.20%) |
Jul 28, 2011 | 55.92 | 57.19 | 55.79 | 57.15 | 13,659 | +1.19(+2.13%) |
Jul 27, 2011 | 56.50 | 56.67 | 55.92 | 55.96 | 18,544 | -0.47(-0.83%) |
Jul 26, 2011 | 57.17 | 57.17 | 56.24 | 56.43 | 11,604 | -0.42(-0.73%) |
Jul 25, 2011 | 56.87 | 57.27 | 56.36 | 56.85 | 29,269 | -0.68(-1.19%) |
Jul 22, 2011 | 57.18 | 58.29 | 56.95 | 57.53 | 15,547 | -0.21(-0.37%) |
Jul 21, 2011 | 56.61 | 57.77 | 56.61 | 57.74 | 22,229 | +1.13(+1.99%) |
Jul 20, 2011 | 57.07 | 57.69 | 56.60 | 56.62 | 39,466 | -0.50(-0.87%) |
Jul 19, 2011 | 57.10 | 57.22 | 56.30 | 57.11 | 26,170 | +0.20(+0.34%) |
Jul 18, 2011 | 57.86 | 57.92 | 56.77 | 56.92 | 18,168 | -1.22(-2.09%) |
Jul 15, 2011 | 58.58 | 58.62 | 57.72 | 58.13 | 17,949 | -0.25(-0.43%) |
Jul 14, 2011 | 59.87 | 59.89 | 58.37 | 58.38 | 12,264 | -1.44(-2.40%) |
Jul 13, 2011 | 59.78 | 60.32 | 59.24 | 59.82 | 19,978 | +0.12(+0.19%) |
Jul 12, 2011 | 60.36 | 61.15 | 59.70 | 59.71 | 17,360 | -0.44(-0.74%) |
Jul 11, 2011 | 60.38 | 61.01 | 59.70 | 60.15 | 18,437 | -0.63(-1.04%) |
Jul 08, 2011 | 61.30 | 61.49 | 60.05 | 60.78 | 36,753 | -0.96(-1.55%) |
Jul 07, 2011 | 61.84 | 62.04 | 61.24 | 61.74 | 33,463 | +0.47(+0.77%) |
Jul 06, 2011 | 59.98 | 62.06 | 59.70 | 61.27 | 76,063 | +1.21(+2.01%) |
Jul 05, 2011 | 59.68 | 60.06 | 59.39 | 60.06 | 27,571 | +0.30(+0.51%) |