Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.28 | 41.60 | 41.03 | 41.31 | 501,753 | +0.11(+0.26%) |
May 30, 2012 | 41.47 | 41.47 | 41.07 | 41.20 | 1,169,083 | -0.68(-1.61%) |
May 29, 2012 | 41.80 | 42.00 | 41.62 | 41.88 | 320,508 | +1.23(+3.03%) |
May 25, 2012 | 40.87 | 40.90 | 40.53 | 40.65 | 969,349 | -0.31(-0.76%) |
May 24, 2012 | 41.42 | 41.46 | 40.70 | 40.96 | 1,531,830 | -0.26(-0.63%) |
May 23, 2012 | 41.16 | 41.27 | 40.54 | 41.22 | 1,471,746 | -0.42(-1.00%) |
May 22, 2012 | 41.76 | 42.03 | 41.38 | 41.64 | 903,188 | -0.13(-0.31%) |
May 21, 2012 | 41.25 | 41.86 | 41.22 | 41.77 | 796,707 | +0.78(+1.91%) |
May 18, 2012 | 41.38 | 41.50 | 40.94 | 40.98 | 826,513 | -0.35(-0.85%) |
May 17, 2012 | 41.79 | 41.88 | 41.34 | 41.34 | 920,776 | -0.44(-1.05%) |
May 16, 2012 | 42.09 | 42.30 | 41.73 | 41.77 | 11,322,380 | -0.91(-2.14%) |
May 15, 2012 | 42.92 | 43.12 | 42.59 | 42.69 | 2,879,377 | -0.17(-0.40%) |
May 14, 2012 | 43.05 | 43.14 | 42.76 | 42.86 | 502,183 | -0.75(-1.72%) |
May 11, 2012 | 43.64 | 44.02 | 43.56 | 43.61 | 255,522 | -0.54(-1.22%) |
May 10, 2012 | 44.41 | 44.41 | 44.10 | 44.15 | 798,315 | +0.04(+0.09%) |
May 09, 2012 | 43.97 | 44.35 | 43.72 | 44.10 | 857,857 | -0.56(-1.26%) |
May 08, 2012 | 44.90 | 44.91 | 44.21 | 44.67 | 414,210 | -0.59(-1.30%) |
May 07, 2012 | 45.05 | 45.34 | 45.05 | 45.25 | 363,402 | +0.01(+0.02%) |
May 04, 2012 | 45.61 | 45.63 | 45.18 | 45.25 | 145,572 | -0.70(-1.52%) |
May 03, 2012 | 46.16 | 46.25 | 45.82 | 45.95 | 137,403 | -0.26(-0.56%) |
May 02, 2012 | 45.95 | 46.24 | 45.88 | 46.21 | 542,654 | +0.15(+0.32%) |
May 01, 2012 | 45.85 | 46.35 | 45.71 | 46.06 | 179,392 | +0.28(+0.60%) |
Apr 30, 2012 | 45.80 | 45.89 | 45.58 | 45.78 | 401,297 | -0.01(-0.02%) |
Apr 27, 2012 | 45.77 | 45.90 | 45.57 | 45.79 | 81,984 | -0.02(-0.05%) |
Apr 26, 2012 | 45.54 | 45.87 | 45.33 | 45.82 | 268,797 | +0.26(+0.57%) |
Apr 25, 2012 | 45.38 | 45.57 | 45.28 | 45.55 | 138,720 | +0.43(+0.96%) |
Apr 24, 2012 | 45.09 | 45.30 | 45.04 | 45.12 | 144,336 | +0.17(+0.38%) |
Apr 23, 2012 | 44.85 | 44.98 | 44.52 | 44.95 | 837,527 | -0.71(-1.55%) |
Apr 20, 2012 | 45.76 | 45.90 | 45.64 | 45.66 | 131,366 | +0.11(+0.25%) |
Apr 19, 2012 | 45.76 | 45.98 | 45.34 | 45.55 | 277,132 | -0.15(-0.34%) |
Apr 18, 2012 | 45.61 | 45.81 | 45.54 | 45.70 | 291,894 | -0.16(-0.36%) |
Apr 17, 2012 | 45.69 | 45.99 | 45.42 | 45.86 | 439,014 | +0.47(+1.04%) |
Apr 16, 2012 | 45.74 | 45.86 | 45.21 | 45.39 | 1,769,009 | -0.07(-0.14%) |
Apr 13, 2012 | 46.03 | 46.03 | 45.39 | 45.46 | 8,943,733 | -0.73(-1.59%) |
Apr 12, 2012 | 45.39 | 46.20 | 45.37 | 46.19 | 287,309 | +1.10(+2.44%) |
Apr 11, 2012 | 45.13 | 45.28 | 44.98 | 45.09 | 397,478 | +0.54(+1.21%) |
Apr 10, 2012 | 45.35 | 45.38 | 44.43 | 44.55 | 367,531 | -0.79(-1.74%) |
Apr 09, 2012 | 45.35 | 45.54 | 45.29 | 45.34 | 156,381 | -0.64(-1.40%) |
Apr 05, 2012 | 45.69 | 46.11 | 45.69 | 45.99 | 337,556 | +0.37(+0.80%) |
Apr 04, 2012 | 45.66 | 45.73 | 45.37 | 45.62 | 229,405 | -0.82(-1.77%) |
Apr 03, 2012 | 46.52 | 46.76 | 46.15 | 46.44 | 470,501 | -0.05(-0.11%) |
Apr 02, 2012 | 45.99 | 46.63 | 45.91 | 46.49 | 282,113 | +0.51(+1.12%) |
Mar 30, 2012 | 46.10 | 46.10 | 45.77 | 45.98 | 345,164 | +0.44(+0.97%) |
Mar 29, 2012 | 45.51 | 45.62 | 44.99 | 45.54 | 396,549 | -0.37(-0.82%) |
Mar 28, 2012 | 46.23 | 46.33 | 45.68 | 45.91 | 415,094 | -0.45(-0.97%) |
Mar 27, 2012 | 46.56 | 46.60 | 46.32 | 46.36 | 170,798 | -0.10(-0.21%) |
Mar 26, 2012 | 46.22 | 46.48 | 46.13 | 46.46 | 884,687 | +0.40(+0.87%) |
Mar 23, 2012 | 45.86 | 46.10 | 45.69 | 46.06 | 180,247 | +0.26(+0.57%) |
Mar 22, 2012 | 46.01 | 46.01 | 45.62 | 45.80 | 305,479 | -0.50(-1.07%) |
Mar 21, 2012 | 46.25 | 46.38 | 46.07 | 46.30 | 210,585 | +0.11(+0.23%) |
Mar 20, 2012 | 46.20 | 46.26 | 45.97 | 46.19 | 431,339 | -0.76(-1.61%) |
Mar 19, 2012 | 46.62 | 47.12 | 46.62 | 46.95 | 8,888,974 | -0.20(-0.43%) |
Mar 16, 2012 | 47.05 | 47.24 | 46.88 | 47.15 | 3,119,608 | +0.05(+0.10%) |
Mar 15, 2012 | 46.87 | 47.17 | 46.80 | 47.10 | 206,928 | +0.26(+0.55%) |
Mar 14, 2012 | 47.27 | 47.45 | 46.78 | 46.85 | 333,466 | -0.69(-1.45%) |
Mar 13, 2012 | 46.93 | 47.59 | 46.74 | 47.53 | 387,829 | +1.18(+2.55%) |
Mar 12, 2012 | 46.54 | 46.54 | 46.22 | 46.35 | 249,965 | -0.45(-0.96%) |
Mar 09, 2012 | 46.86 | 46.96 | 46.68 | 46.80 | 330,754 | +0.16(+0.35%) |
Mar 08, 2012 | 46.52 | 46.70 | 46.38 | 46.64 | 990,744 | +0.88(+1.92%) |
Mar 07, 2012 | 45.62 | 45.83 | 45.46 | 45.76 | 288,491 | +0.53(+1.18%) |
Mar 06, 2012 | 45.64 | 45.64 | 45.05 | 45.22 | 1,831,498 | -1.41(-3.01%) |
Mar 05, 2012 | 46.82 | 46.91 | 46.55 | 46.63 | 1,377,525 | -0.78(-1.65%) |
Mar 02, 2012 | 47.49 | 47.51 | 47.22 | 47.41 | 608,703 | -0.20(-0.41%) |
Mar 01, 2012 | 47.31 | 47.75 | 47.31 | 47.61 | 416,498 | +0.25(+0.53%) |
Feb 29, 2012 | 47.51 | 47.80 | 47.25 | 47.36 | 649,955 | +0.31(+0.66%) |
Feb 28, 2012 | 46.81 | 47.08 | 46.74 | 47.05 | 1,121,531 | +0.61(+1.32%) |
Feb 27, 2012 | 46.31 | 46.61 | 46.13 | 46.43 | 428,096 | -0.61(-1.30%) |
Feb 24, 2012 | 46.95 | 47.13 | 46.89 | 47.05 | 226,873 | +0.21(+0.45%) |
Feb 23, 2012 | 46.86 | 46.92 | 46.61 | 46.83 | 393,177 | -0.24(-0.50%) |
Feb 22, 2012 | 47.09 | 47.09 | 46.86 | 47.07 | 181,911 | +0.09(+0.19%) |
Feb 21, 2012 | 47.08 | 47.23 | 46.83 | 46.98 | 245,469 | -0.11(-0.24%) |
Feb 17, 2012 | 47.15 | 47.24 | 46.93 | 47.09 | 197,715 | +0.15(+0.31%) |
Feb 16, 2012 | 46.52 | 46.99 | 46.43 | 46.95 | 309,158 | +0.26(+0.56%) |
Feb 15, 2012 | 46.86 | 46.96 | 46.54 | 46.69 | 465,596 | +0.44(+0.95%) |
Feb 14, 2012 | 46.24 | 46.26 | 45.93 | 46.25 | 258,653 | -0.02(-0.04%) |
Feb 13, 2012 | 46.43 | 46.50 | 46.16 | 46.26 | 1,130,580 | +0.42(+0.91%) |
Feb 10, 2012 | 45.86 | 45.86 | 45.59 | 45.85 | 1,542,666 | -0.89(-1.90%) |
Feb 09, 2012 | 46.86 | 46.86 | 46.47 | 46.74 | 346,204 | +0.07(+0.16%) |
Feb 08, 2012 | 46.59 | 46.79 | 46.48 | 46.66 | 488,660 | +0.60(+1.31%) |
Feb 07, 2012 | 45.94 | 46.15 | 45.67 | 46.06 | 354,484 | -0.05(-0.11%) |
Feb 06, 2012 | 46.00 | 46.16 | 45.88 | 46.11 | 314,500 | -0.56(-1.20%) |
Feb 03, 2012 | 46.43 | 46.69 | 46.28 | 46.67 | 322,746 | +0.74(+1.61%) |
Feb 02, 2012 | 45.95 | 46.21 | 45.86 | 45.93 | 417,255 | +0.29(+0.64%) |
Feb 01, 2012 | 45.47 | 45.91 | 45.43 | 45.64 | 384,788 | +0.77(+1.71%) |
Jan 31, 2012 | 45.05 | 45.20 | 44.70 | 44.87 | 481,215 | +0.25(+0.57%) |
Jan 30, 2012 | 44.25 | 44.71 | 44.19 | 44.62 | 665,485 | -0.72(-1.58%) |
Jan 27, 2012 | 45.18 | 45.43 | 44.95 | 45.33 | 1,339,862 | +0.22(+0.49%) |
Jan 26, 2012 | 45.45 | 45.63 | 44.96 | 45.11 | 1,093,274 | -0.10(-0.22%) |
Jan 25, 2012 | 44.67 | 45.33 | 44.46 | 45.21 | 298,723 | +0.42(+0.95%) |
Jan 24, 2012 | 44.47 | 44.81 | 44.28 | 44.79 | 208,666 | +0.11(+0.26%) |
Jan 23, 2012 | 44.52 | 44.94 | 44.52 | 44.67 | 370,989 | +0.29(+0.64%) |
Jan 20, 2012 | 44.15 | 44.44 | 44.10 | 44.39 | 360,509 | +0.17(+0.39%) |
Jan 19, 2012 | 44.16 | 44.29 | 43.96 | 44.22 | 511,082 | +0.57(+1.31%) |
Jan 18, 2012 | 42.93 | 43.71 | 42.90 | 43.65 | 504,205 | +0.78(+1.82%) |
Jan 17, 2012 | 42.95 | 43.07 | 42.72 | 42.87 | 541,127 | +0.69(+1.64%) |
Jan 13, 2012 | 42.16 | 42.23 | 41.83 | 42.17 | 776,973 | -0.19(-0.44%) |
Jan 12, 2012 | 42.26 | 42.42 | 41.97 | 42.36 | 500,422 | +0.36(+0.85%) |
Jan 11, 2012 | 41.95 | 42.11 | 41.83 | 42.00 | 343,679 | -0.26(-0.62%) |
Jan 10, 2012 | 42.19 | 42.39 | 42.04 | 42.26 | 402,394 | +1.03(+2.49%) |
Jan 09, 2012 | 41.19 | 41.40 | 41.15 | 41.24 | 295,693 | +0.16(+0.40%) |
Jan 06, 2012 | 41.22 | 41.29 | 40.94 | 41.07 | 434,064 | -0.37(-0.88%) |
Jan 05, 2012 | 41.16 | 41.52 | 41.06 | 41.44 | 419,381 | +0.00(+0.00%) |
Jan 04, 2012 | 41.34 | 41.52 | 41.16 | 41.44 | 385,940 | +0.79(+1.94%) |
Dec 30, 2011 | 40.60 | 40.73 | 40.48 | 40.65 | 559,739 | -0.11(-0.26%) |
Dec 29, 2011 | 40.46 | 40.79 | 40.45 | 40.76 | 418,213 | +0.56(+1.40%) |
Dec 28, 2011 | 40.64 | 40.66 | 40.13 | 40.19 | 401,863 | -0.54(-1.32%) |
Dec 27, 2011 | 40.81 | 40.96 | 40.72 | 40.73 | 579,835 | -0.44(-1.07%) |
Dec 23, 2011 | 41.12 | 41.19 | 40.93 | 41.17 | 761,751 | +0.43(+1.06%) |
Dec 21, 2011 | 40.55 | 40.75 | 40.17 | 40.74 | 342,473 | +0.26(+0.64%) |
Dec 20, 2011 | 39.97 | 40.56 | 39.94 | 40.48 | 381,589 | +1.01(+2.56%) |
Dec 19, 2011 | 39.93 | 40.12 | 39.28 | 39.47 | 2,040,375 | -1.09(-2.69%) |
Dec 16, 2011 | 40.54 | 40.80 | 40.35 | 40.56 | 2,545,815 | +0.48(+1.20%) |
Dec 15, 2011 | 40.39 | 40.54 | 40.02 | 40.08 | 558,638 | +0.03(+0.08%) |
Dec 14, 2011 | 40.24 | 40.50 | 39.93 | 40.05 | 686,101 | -0.47(-1.17%) |
Dec 13, 2011 | 40.97 | 41.26 | 40.31 | 40.52 | 459,968 | -0.21(-0.52%) |
Dec 12, 2011 | 40.94 | 41.08 | 40.40 | 40.73 | 1,121,857 | -1.37(-3.25%) |
Dec 09, 2011 | 41.51 | 42.21 | 41.44 | 42.10 | 1,130,627 | +0.69(+1.67%) |
Dec 08, 2011 | 41.99 | 42.21 | 41.23 | 41.41 | 521,209 | -1.25(-2.94%) |
Dec 07, 2011 | 42.54 | 42.79 | 42.20 | 42.66 | 590,750 | +0.07(+0.15%) |
Dec 06, 2011 | 42.65 | 42.82 | 42.32 | 42.60 | 284,809 | -0.42(-0.98%) |
Dec 05, 2011 | 43.23 | 43.33 | 42.81 | 43.02 | 338,734 | +0.35(+0.82%) |
Dec 02, 2011 | 42.98 | 43.27 | 42.56 | 42.67 | 808,396 | -0.09(-0.21%) |
Dec 01, 2011 | 42.64 | 43.07 | 42.64 | 42.76 | 641,641 | +0.02(+0.04%) |
Nov 30, 2011 | 42.33 | 42.83 | 42.26 | 42.74 | 505,029 | +2.04(+5.00%) |
Nov 29, 2011 | 40.72 | 41.17 | 40.63 | 40.71 | 322,172 | +0.02(+0.06%) |
Nov 28, 2011 | 40.62 | 40.80 | 40.42 | 40.68 | 524,878 | +1.52(+3.89%) |
Nov 25, 2011 | 39.38 | 39.67 | 39.16 | 39.16 | 130,724 | -0.06(-0.15%) |
Nov 23, 2011 | 39.73 | 39.73 | 39.15 | 39.22 | 429,471 | -1.08(-2.69%) |
Nov 22, 2011 | 40.29 | 40.54 | 39.96 | 40.30 | 366,285 | +0.37(+0.94%) |
Nov 21, 2011 | 40.39 | 40.41 | 39.69 | 39.93 | 455,447 | -1.49(-3.60%) |
Nov 18, 2011 | 41.60 | 41.72 | 41.20 | 41.42 | 273,284 | +0.15(+0.36%) |
Nov 17, 2011 | 42.34 | 42.39 | 41.05 | 41.27 | 428,835 | -0.83(-1.97%) |
Nov 16, 2011 | 42.43 | 42.84 | 42.09 | 42.10 | 402,759 | -1.30(-2.98%) |
Nov 15, 2011 | 43.18 | 43.59 | 42.89 | 43.40 | 512,418 | +0.26(+0.60%) |
Nov 14, 2011 | 43.42 | 43.44 | 42.83 | 43.14 | 466,882 | -0.35(-0.81%) |
Nov 11, 2011 | 43.00 | 43.69 | 43.00 | 43.49 | 361,649 | +0.74(+1.73%) |
Nov 10, 2011 | 42.72 | 42.98 | 42.31 | 42.74 | 909,317 | +0.29(+0.69%) |
Nov 09, 2011 | 43.26 | 43.47 | 42.33 | 42.45 | 692,255 | -2.35(-5.25%) |
Nov 08, 2011 | 44.37 | 44.89 | 44.02 | 44.81 | 295,776 | +0.20(+0.46%) |
Nov 07, 2011 | 44.31 | 44.61 | 43.92 | 44.60 | 292,598 | +0.33(+0.74%) |
Nov 04, 2011 | 44.35 | 44.40 | 43.68 | 44.28 | 380,695 | -0.32(-0.71%) |
Nov 03, 2011 | 44.14 | 44.72 | 43.67 | 44.59 | 657,691 | +0.33(+0.75%) |
Nov 02, 2011 | 44.24 | 44.32 | 43.75 | 44.26 | 387,368 | +1.25(+2.90%) |
Nov 01, 2011 | 42.61 | 43.39 | 42.36 | 43.01 | 625,462 | -0.62(-1.42%) |
Oct 31, 2011 | 44.43 | 44.50 | 43.63 | 43.63 | 809,673 | -1.69(-3.74%) |
Oct 28, 2011 | 44.88 | 45.61 | 44.80 | 45.33 | 805,158 | -0.48(-1.05%) |
Oct 27, 2011 | 44.80 | 46.13 | 44.68 | 45.81 | 795,662 | +2.71(+6.29%) |
Oct 26, 2011 | 43.23 | 43.35 | 42.52 | 43.09 | 427,320 | +0.56(+1.32%) |
Oct 25, 2011 | 42.88 | 43.01 | 42.39 | 42.53 | 578,998 | -0.61(-1.42%) |
Oct 24, 2011 | 42.44 | 43.45 | 42.33 | 43.14 | 560,757 | +1.39(+3.34%) |
Oct 21, 2011 | 41.29 | 41.80 | 41.22 | 41.75 | 589,597 | +1.00(+2.46%) |
Oct 20, 2011 | 41.04 | 41.06 | 40.18 | 40.75 | 1,448,770 | -0.75(-1.81%) |
Oct 19, 2011 | 41.91 | 41.92 | 41.46 | 41.50 | 11,645,631 | -0.44(-1.05%) |
Oct 18, 2011 | 41.03 | 42.09 | 40.58 | 41.94 | 553,085 | +0.77(+1.86%) |
Oct 17, 2011 | 42.35 | 42.35 | 41.13 | 41.17 | 1,111,933 | -1.31(-3.09%) |
Oct 14, 2011 | 42.08 | 42.57 | 42.04 | 42.48 | 971,919 | +0.75(+1.80%) |
Oct 13, 2011 | 41.64 | 41.91 | 41.22 | 41.73 | 371,349 | -0.35(-0.83%) |
Oct 12, 2011 | 41.67 | 42.56 | 41.67 | 42.08 | 289,937 | +1.18(+2.89%) |
Oct 11, 2011 | 40.26 | 41.07 | 40.18 | 40.90 | 1,331,229 | +0.10(+0.24%) |
Oct 10, 2011 | 39.82 | 40.81 | 39.82 | 40.81 | 282,736 | +1.79(+4.59%) |
Oct 07, 2011 | 39.79 | 39.79 | 38.81 | 39.01 | 408,359 | -0.27(-0.68%) |
Oct 06, 2011 | 38.43 | 39.35 | 38.26 | 39.28 | 260,005 | +0.98(+2.55%) |
Oct 05, 2011 | 37.42 | 38.43 | 37.07 | 38.30 | 623,481 | +0.67(+1.77%) |
Oct 04, 2011 | 36.53 | 37.69 | 36.06 | 37.64 | 634,864 | +0.68(+1.85%) |
Oct 03, 2011 | 37.65 | 38.17 | 36.90 | 36.95 | 620,121 | -1.04(-2.74%) |
Sep 30, 2011 | 38.99 | 39.18 | 37.99 | 37.99 | 364,445 | -1.78(-4.47%) |
Sep 29, 2011 | 40.28 | 40.45 | 39.31 | 39.77 | 512,015 | +0.52(+1.33%) |
Sep 28, 2011 | 39.87 | 40.19 | 39.23 | 39.25 | 655,874 | -1.12(-2.78%) |
Sep 27, 2011 | 40.50 | 41.07 | 40.19 | 40.37 | 532,865 | +1.23(+3.14%) |
Sep 26, 2011 | 38.35 | 39.14 | 37.93 | 39.14 | 562,913 | +0.07(+0.17%) |
Sep 23, 2011 | 38.58 | 39.21 | 38.45 | 39.08 | 837,484 | +0.90(+2.35%) |
Sep 22, 2011 | 39.20 | 39.24 | 37.78 | 38.18 | 2,664,142 | -2.66(-6.52%) |
Sep 21, 2011 | 42.06 | 42.11 | 40.85 | 40.85 | 556,696 | -1.34(-3.19%) |
Sep 20, 2011 | 42.55 | 42.90 | 42.17 | 42.19 | 303,384 | -0.23(-0.54%) |
Sep 19, 2011 | 42.29 | 42.59 | 41.96 | 42.42 | 205,251 | -1.33(-3.04%) |
Sep 16, 2011 | 43.65 | 43.84 | 43.29 | 43.75 | 1,614,952 | +0.39(+0.90%) |
Sep 15, 2011 | 43.20 | 43.48 | 42.89 | 43.36 | 269,848 | +0.37(+0.87%) |
Sep 14, 2011 | 42.83 | 43.28 | 42.13 | 42.98 | 311,155 | -0.22(-0.51%) |
Sep 13, 2011 | 42.98 | 43.27 | 42.67 | 43.20 | 332,346 | -0.08(-0.19%) |
Sep 12, 2011 | 42.67 | 43.33 | 42.19 | 43.28 | 878,119 | -0.23(-0.52%) |
Sep 09, 2011 | 44.24 | 44.28 | 43.31 | 43.51 | 452,407 | -1.24(-2.77%) |
Sep 08, 2011 | 44.81 | 45.31 | 44.58 | 44.75 | 261,493 | -0.99(-2.16%) |
Sep 07, 2011 | 45.37 | 45.77 | 45.12 | 45.73 | 368,909 | +1.08(+2.43%) |
Sep 06, 2011 | 43.42 | 44.71 | 43.41 | 44.65 | 2,737,192 | +0.08(+0.18%) |
Sep 02, 2011 | 44.90 | 45.07 | 44.45 | 44.57 | 211,574 | -0.85(-1.87%) |
Sep 01, 2011 | 45.91 | 46.21 | 45.42 | 45.42 | 189,028 | -0.33(-0.73%) |
Aug 31, 2011 | 45.86 | 46.13 | 45.51 | 45.75 | 584,131 | +0.73(+1.61%) |
Aug 30, 2011 | 44.87 | 45.31 | 44.64 | 45.03 | 284,666 | -0.08(-0.18%) |
Aug 29, 2011 | 44.44 | 45.12 | 44.42 | 45.11 | 262,305 | +1.41(+3.23%) |
Aug 26, 2011 | 43.05 | 43.71 | 42.46 | 43.70 | 289,421 | +0.68(+1.59%) |
Aug 25, 2011 | 43.93 | 44.06 | 42.96 | 43.01 | 984,265 | -1.13(-2.56%) |
Aug 24, 2011 | 43.64 | 44.19 | 43.46 | 44.15 | 272,108 | -0.47(-1.06%) |
Aug 23, 2011 | 43.66 | 44.62 | 43.33 | 44.62 | 377,363 | +1.77(+4.13%) |
Aug 22, 2011 | 43.45 | 43.53 | 42.65 | 42.85 | 308,814 | -0.10(-0.23%) |
Aug 19, 2011 | 42.96 | 43.90 | 42.91 | 42.95 | 488,612 | -0.81(-1.86%) |
Aug 18, 2011 | 44.28 | 44.45 | 43.34 | 43.76 | 829,250 | -1.83(-4.02%) |
Aug 17, 2011 | 45.77 | 46.21 | 45.42 | 45.60 | 1,421,476 | -0.13(-0.28%) |
Aug 16, 2011 | 45.68 | 46.08 | 45.33 | 45.73 | 325,913 | -0.40(-0.87%) |
Aug 15, 2011 | 45.66 | 46.21 | 45.66 | 46.13 | 247,291 | +0.89(+1.96%) |
Aug 12, 2011 | 45.20 | 45.46 | 44.79 | 45.24 | 1,248,017 | -0.11(-0.23%) |
Aug 11, 2011 | 43.88 | 45.87 | 43.81 | 45.34 | 890,501 | +2.20(+5.10%) |
Aug 10, 2011 | 44.21 | 44.37 | 43.09 | 43.14 | 810,206 | -2.19(-4.83%) |
Aug 09, 2011 | 44.46 | 45.33 | 43.11 | 45.33 | 745,651 | +2.04(+4.70%) |
Aug 08, 2011 | 45.03 | 45.37 | 42.96 | 43.30 | 546,805 | -3.29(-7.06%) |
Aug 05, 2011 | 47.18 | 47.47 | 45.51 | 46.59 | 801,952 | -0.70(-1.48%) |
Aug 04, 2011 | 48.23 | 48.41 | 47.18 | 47.29 | 950,873 | -2.23(-4.51%) |
Aug 03, 2011 | 49.53 | 49.67 | 48.75 | 49.52 | 634,557 | -0.35(-0.70%) |
Aug 02, 2011 | 50.65 | 50.71 | 49.85 | 49.87 | 328,736 | -1.17(-2.30%) |
Aug 01, 2011 | 51.44 | 51.44 | 50.52 | 51.05 | 486,772 | +0.28(+0.55%) |
Jul 29, 2011 | 50.50 | 51.03 | 50.36 | 50.77 | 218,905 | -0.07(-0.13%) |
Jul 28, 2011 | 51.18 | 51.22 | 50.74 | 50.83 | 142,048 | +0.20(+0.39%) |
Jul 27, 2011 | 51.22 | 51.22 | 50.52 | 50.64 | 441,638 | -0.64(-1.24%) |
Jul 26, 2011 | 51.33 | 51.44 | 51.05 | 51.27 | 194,282 | +0.31(+0.61%) |
Jul 25, 2011 | 50.70 | 51.18 | 50.70 | 50.96 | 300,451 | -0.24(-0.46%) |
Jul 22, 2011 | 51.16 | 51.30 | 50.93 | 51.20 | 250,173 | +0.16(+0.32%) |
Jul 21, 2011 | 50.51 | 51.14 | 50.48 | 51.04 | 594,580 | +0.61(+1.21%) |
Jul 20, 2011 | 50.42 | 50.61 | 50.33 | 50.43 | 205,000 | +0.24(+0.49%) |
Jul 19, 2011 | 49.91 | 50.26 | 49.90 | 50.18 | 284,657 | +0.60(+1.22%) |
Jul 18, 2011 | 49.69 | 49.86 | 49.35 | 49.58 | 316,437 | -0.64(-1.27%) |
Jul 15, 2011 | 50.36 | 50.39 | 49.89 | 50.21 | 260,205 | +0.35(+0.70%) |
Jul 14, 2011 | 50.19 | 50.40 | 49.75 | 49.86 | 494,113 | +0.00(+0.00%) |
Jul 13, 2011 | 49.94 | 50.43 | 49.82 | 49.86 | 682,180 | +0.36(+0.72%) |
Jul 12, 2011 | 49.66 | 49.96 | 49.49 | 49.51 | 356,127 | -0.61(-1.22%) |
Jul 11, 2011 | 50.42 | 50.68 | 49.97 | 50.12 | 718,995 | -1.07(-2.08%) |
Jul 08, 2011 | 51.14 | 51.20 | 50.76 | 51.18 | 411,507 | -0.41(-0.79%) |
Jul 07, 2011 | 51.42 | 51.71 | 51.30 | 51.59 | 846,240 | +0.64(+1.26%) |
Jul 06, 2011 | 50.96 | 50.99 | 50.65 | 50.95 | 429,381 | -0.11(-0.22%) |
Jul 05, 2011 | 51.21 | 51.31 | 50.95 | 51.06 | 949,842 | -0.02(-0.03%) |
Jul 01, 2011 | 50.43 | 51.17 | 50.43 | 51.08 | 192,230 | +0.56(+1.11%) |
Jun 30, 2011 | 50.02 | 50.56 | 49.97 | 50.52 | 316,746 | +0.78(+1.57%) |
Jun 29, 2011 | 49.54 | 49.86 | 49.38 | 49.73 | 406,277 | +0.33(+0.68%) |
Jun 28, 2011 | 49.05 | 49.42 | 48.87 | 49.40 | 166,649 | +0.39(+0.80%) |
Jun 27, 2011 | 48.83 | 49.18 | 48.60 | 49.01 | 480,091 | +0.48(+0.99%) |
Jun 24, 2011 | 48.97 | 49.11 | 48.47 | 48.53 | 775,538 | -0.16(-0.33%) |
Jun 23, 2011 | 48.27 | 48.69 | 47.96 | 48.69 | 1,036,809 | +0.03(+0.07%) |
Jun 22, 2011 | 49.00 | 49.04 | 48.66 | 48.66 | 392,431 | -0.84(-1.70%) |
Jun 21, 2011 | 49.03 | 49.61 | 48.97 | 49.50 | 1,065,136 | +0.81(+1.66%) |
Jun 20, 2011 | 48.59 | 48.69 | 48.25 | 48.69 | 206,243 | -0.17(-0.35%) |
Jun 17, 2011 | 49.21 | 49.27 | 48.79 | 48.86 | 782,108 | -0.15(-0.30%) |
Jun 16, 2011 | 49.03 | 49.26 | 48.69 | 49.01 | 493,012 | -0.33(-0.66%) |
Jun 15, 2011 | 49.70 | 49.82 | 49.17 | 49.33 | 642,529 | -0.91(-1.82%) |
Jun 14, 2011 | 50.17 | 50.42 | 50.08 | 50.25 | 429,590 | +0.71(+1.43%) |
Jun 13, 2011 | 49.90 | 49.90 | 49.36 | 49.54 | 257,617 | -0.06(-0.11%) |
Jun 10, 2011 | 50.06 | 50.08 | 49.43 | 49.60 | 429,845 | -1.23(-2.42%) |
Jun 09, 2011 | 50.36 | 50.92 | 50.36 | 50.83 | 591,927 | +0.34(+0.68%) |
Jun 08, 2011 | 50.83 | 50.86 | 50.36 | 50.48 | 259,606 | -0.52(-1.02%) |
Jun 07, 2011 | 51.26 | 51.33 | 51.00 | 51.00 | 283,006 | +0.28(+0.55%) |
Jun 06, 2011 | 51.08 | 51.11 | 50.69 | 50.73 | 568,693 | -0.38(-0.75%) |