Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 17.26 | 17.26 | 16.53 | 16.72 | 2,684,355 | -0.35(-2.05%) |
Jan 30, 2012 | 16.90 | 17.39 | 16.50 | 17.07 | 2,825,322 | +0.28(+1.67%) |
Jan 27, 2012 | 16.50 | 16.96 | 16.43 | 16.79 | 3,238,942 | +0.51(+3.13%) |
Jan 26, 2012 | 16.55 | 16.75 | 16.10 | 16.28 | 3,538,886 | -0.12(-0.73%) |
Jan 25, 2012 | 15.39 | 16.50 | 15.13 | 16.40 | 6,131,858 | +1.23(+8.11%) |
Jan 24, 2012 | 15.45 | 15.45 | 14.77 | 15.17 | 8,095,140 | -0.50(-3.19%) |
Jan 23, 2012 | 16.56 | 16.56 | 15.62 | 15.67 | 6,714,505 | -1.57(-9.11%) |
Jan 20, 2012 | 17.94 | 17.95 | 17.12 | 17.24 | 1,915,983 | -0.55(-3.09%) |
Jan 19, 2012 | 17.50 | 17.99 | 17.47 | 17.79 | 2,811,470 | +0.32(+1.83%) |
Jan 18, 2012 | 16.91 | 17.56 | 16.85 | 17.47 | 3,529,324 | -0.29(-1.63%) |
Jan 17, 2012 | 16.55 | 18.23 | 16.31 | 17.76 | 6,207,612 | +0.90(+5.34%) |
Jan 16, 2012 | 16.58 | 16.92 | 16.52 | 16.86 | 468,960 | +0.30(+1.81%) |
Jan 13, 2012 | 16.80 | 17.14 | 16.42 | 16.56 | 2,082,309 | -0.24(-1.43%) |
Jan 12, 2012 | 16.00 | 16.87 | 15.81 | 16.80 | 4,537,268 | +0.88(+5.53%) |
Jan 11, 2012 | 15.78 | 15.98 | 15.57 | 15.92 | 1,459,071 | +0.15(+0.95%) |
Jan 10, 2012 | 16.15 | 16.15 | 15.74 | 15.77 | 1,662,777 | -0.13(-0.82%) |
Jan 09, 2012 | 15.84 | 16.00 | 15.63 | 15.90 | 1,554,102 | +0.12(+0.76%) |
Jan 06, 2012 | 15.43 | 15.89 | 15.39 | 15.78 | 1,660,814 | +0.41(+2.67%) |
Jan 05, 2012 | 15.25 | 15.59 | 15.25 | 15.37 | 1,923,539 | +0.09(+0.59%) |
Jan 04, 2012 | 15.71 | 15.74 | 15.10 | 15.28 | 2,010,165 | +0.48(+3.24%) |
Dec 30, 2011 | 14.71 | 14.99 | 14.60 | 14.80 | 1,300,635 | +0.14(+0.95%) |
Dec 29, 2011 | 14.56 | 14.71 | 14.50 | 14.66 | 763,162 | +0.02(+0.14%) |
Dec 28, 2011 | 15.00 | 15.06 | 14.56 | 14.64 | 1,296,164 | +0.44(+3.10%) |
Dec 23, 2011 | 14.21 | 14.20 | 14.20 | 14.20 | 1,229,030 | +0.03(+0.21%) |
Dec 21, 2011 | 14.35 | 14.53 | 13.62 | 14.17 | 7,886,098 | +1.27(+9.84%) |
Dec 20, 2011 | 13.39 | 13.50 | 12.80 | 12.90 | 5,622,973 | -0.47(-3.52%) |
Dec 19, 2011 | 13.79 | 14.01 | 13.29 | 13.37 | 2,563,713 | -0.60(-4.29%) |
Dec 16, 2011 | 13.63 | 14.23 | 13.62 | 13.97 | 7,771,009 | -1.83(-11.58%) |
Dec 15, 2011 | 15.63 | 15.88 | 15.29 | 15.80 | 2,420,134 | +0.11(+0.70%) |
Dec 14, 2011 | 16.00 | 16.07 | 15.41 | 15.69 | 3,670,043 | -0.32(-2.00%) |
Dec 13, 2011 | 16.60 | 16.73 | 15.85 | 16.01 | 3,504,471 | -0.64(-3.84%) |
Dec 12, 2011 | 16.80 | 16.85 | 16.37 | 16.65 | 1,226,115 | -0.11(-0.66%) |
Dec 09, 2011 | 16.68 | 16.92 | 16.68 | 16.76 | 1,238,849 | +0.04(+0.24%) |
Dec 08, 2011 | 16.77 | 17.15 | 16.63 | 16.72 | 1,361,825 | -0.08(-0.48%) |
Dec 07, 2011 | 17.12 | 17.18 | 16.70 | 16.80 | 2,442,958 | -0.38(-2.21%) |
Dec 06, 2011 | 17.50 | 17.72 | 17.12 | 17.18 | 2,877,104 | -0.12(-0.69%) |
Dec 05, 2011 | 16.56 | 17.32 | 16.35 | 17.30 | 2,553,734 | +0.22(+1.29%) |
Dec 02, 2011 | 17.67 | 17.86 | 17.00 | 17.08 | 4,590,284 | -1.73(-9.20%) |
Dec 01, 2011 | 18.23 | 19.06 | 17.89 | 18.81 | 2,648,159 | +0.43(+2.34%) |
Nov 30, 2011 | 18.31 | 18.38 | 18.02 | 18.38 | 1,249,548 | +0.43(+2.40%) |
Nov 29, 2011 | 17.52 | 18.44 | 17.52 | 17.95 | 3,816,283 | +0.94(+5.53%) |
Nov 28, 2011 | 17.00 | 17.22 | 16.79 | 17.01 | 2,436,492 | +0.03(+0.18%) |
Nov 25, 2011 | 17.00 | 17.24 | 16.76 | 16.98 | 1,872,697 | -0.02(-0.12%) |
Nov 24, 2011 | 17.19 | 17.19 | 17.00 | 17.00 | 281,749 | -0.03(-0.18%) |
Nov 23, 2011 | 17.40 | 17.56 | 17.00 | 17.03 | 2,116,769 | -0.48(-2.74%) |
Nov 22, 2011 | 17.88 | 17.94 | 17.38 | 17.51 | 1,967,781 | -0.53(-2.94%) |
Nov 21, 2011 | 18.18 | 18.25 | 17.57 | 18.04 | 2,333,891 | -0.72(-3.84%) |
Nov 18, 2011 | 19.33 | 19.34 | 18.70 | 18.76 | 2,380,986 | -0.40(-2.09%) |
Nov 17, 2011 | 19.80 | 19.90 | 18.87 | 19.16 | 2,702,263 | -0.53(-2.69%) |
Nov 16, 2011 | 20.30 | 20.41 | 19.61 | 19.69 | 6,263,034 | +0.15(+0.77%) |
Nov 15, 2011 | 18.70 | 19.99 | 18.70 | 19.54 | 2,772,743 | +0.93(+5.00%) |
Nov 14, 2011 | 18.90 | 19.33 | 18.48 | 18.61 | 1,740,533 | -0.08(-0.43%) |
Nov 11, 2011 | 18.05 | 19.01 | 18.01 | 18.69 | 4,624,707 | +0.82(+4.59%) |
Nov 10, 2011 | 18.41 | 18.56 | 17.57 | 17.87 | 2,856,638 | -0.54(-2.93%) |
Nov 09, 2011 | 18.75 | 19.08 | 18.41 | 18.41 | 2,077,975 | -0.59(-3.11%) |
Nov 08, 2011 | 19.05 | 19.34 | 18.86 | 19.00 | 2,068,119 | -0.10(-0.52%) |
Nov 07, 2011 | 19.30 | 19.60 | 18.89 | 19.10 | 2,156,474 | -0.21(-1.09%) |
Nov 04, 2011 | 19.00 | 20.01 | 18.89 | 19.31 | 2,611,827 | +0.29(+1.52%) |
Nov 03, 2011 | 19.20 | 19.20 | 18.46 | 19.02 | 3,497,716 | -0.16(-0.83%) |
Nov 02, 2011 | 19.82 | 19.90 | 18.77 | 19.18 | 4,404,779 | -0.47(-2.39%) |
Nov 01, 2011 | 19.78 | 20.13 | 19.30 | 19.65 | 2,998,188 | -0.51(-2.53%) |
Oct 31, 2011 | 21.00 | 21.10 | 20.12 | 20.16 | 1,970,552 | -1.01(-4.77%) |
Oct 28, 2011 | 20.87 | 21.31 | 20.62 | 21.17 | 3,197,681 | +0.07(+0.33%) |
Oct 27, 2011 | 21.37 | 21.37 | 20.16 | 21.10 | 3,997,948 | +0.21(+1.01%) |
Oct 26, 2011 | 22.58 | 22.70 | 20.73 | 20.89 | 5,077,622 | -1.69(-7.48%) |
Oct 25, 2011 | 23.69 | 23.69 | 22.33 | 22.58 | 5,652,226 | -0.99(-4.20%) |
Oct 24, 2011 | 23.15 | 24.00 | 23.00 | 23.57 | 1,693,529 | +0.57(+2.48%) |
Oct 21, 2011 | 22.86 | 23.16 | 22.60 | 23.00 | 1,251,468 | +0.39(+1.72%) |
Oct 20, 2011 | 22.86 | 23.00 | 22.40 | 22.61 | 1,162,758 | -0.17(-0.75%) |
Oct 19, 2011 | 23.50 | 23.59 | 22.59 | 22.78 | 2,420,630 | -0.81(-3.43%) |
Oct 18, 2011 | 23.15 | 23.63 | 22.72 | 23.59 | 2,246,671 | +0.69(+3.01%) |
Oct 17, 2011 | 24.14 | 24.14 | 22.80 | 22.90 | 1,834,698 | -1.36(-5.61%) |
Oct 14, 2011 | 24.24 | 24.54 | 23.77 | 24.26 | 1,792,956 | +0.14(+0.58%) |
Oct 13, 2011 | 23.80 | 24.24 | 23.43 | 24.12 | 1,905,958 | -0.15(-0.62%) |
Oct 12, 2011 | 24.53 | 25.14 | 24.05 | 24.27 | 3,034,931 | -0.87(-3.46%) |
Oct 11, 2011 | 25.00 | 25.14 | 24.40 | 25.14 | 2,232,459 | +0.84(+3.46%) |
Oct 07, 2011 | 25.23 | 25.24 | 23.99 | 24.30 | 2,184,260 | -1.10(-4.33%) |
Oct 06, 2011 | 25.15 | 25.65 | 25.00 | 25.40 | 3,223,632 | +0.91(+3.72%) |
Oct 05, 2011 | 22.90 | 25.46 | 22.34 | 24.49 | 6,507,168 | +2.29(+10.32%) |
Oct 04, 2011 | 21.50 | 23.81 | 20.50 | 22.20 | 4,811,583 | +0.54(+2.49%) |
Oct 03, 2011 | 21.25 | 22.11 | 21.18 | 21.66 | 1,805,183 | +0.30(+1.40%) |
Sep 30, 2011 | 21.50 | 22.53 | 21.26 | 21.36 | 2,624,572 | -0.61(-2.78%) |
Sep 29, 2011 | 23.20 | 23.20 | 21.48 | 21.97 | 2,147,322 | -0.70(-3.09%) |
Sep 28, 2011 | 23.54 | 23.80 | 22.58 | 22.67 | 1,908,507 | -0.48(-2.07%) |
Sep 27, 2011 | 22.52 | 23.84 | 21.98 | 23.15 | 4,482,781 | +0.81(+3.63%) |
Sep 26, 2011 | 22.20 | 22.48 | 21.57 | 22.34 | 2,579,696 | +0.36(+1.64%) |
Sep 23, 2011 | 22.02 | 22.65 | 21.75 | 21.98 | 2,742,173 | +0.13(+0.59%) |
Sep 22, 2011 | 21.45 | 22.52 | 21.05 | 21.85 | 5,933,420 | +0.16(+0.74%) |
Sep 21, 2011 | 22.60 | 22.64 | 21.65 | 21.69 | 4,667,799 | -0.91(-4.03%) |
Sep 20, 2011 | 23.70 | 23.71 | 22.50 | 22.60 | 3,334,492 | -0.85(-3.62%) |
Sep 19, 2011 | 23.22 | 24.12 | 23.14 | 23.45 | 2,671,607 | -0.05(-0.21%) |
Sep 16, 2011 | 22.40 | 24.20 | 22.14 | 23.50 | 10,024,300 | -5.90(-20.07%) |
Sep 15, 2011 | 29.70 | 30.08 | 28.80 | 29.40 | 2,401,436 | -0.09(-0.31%) |
Sep 14, 2011 | 29.90 | 29.90 | 28.83 | 29.49 | 2,650,489 | -0.21(-0.71%) |
Sep 13, 2011 | 30.00 | 30.33 | 29.32 | 29.70 | 4,112,720 | -0.28(-0.93%) |
Sep 12, 2011 | 29.01 | 30.20 | 29.01 | 29.98 | 2,156,015 | +0.46(+1.56%) |
Sep 09, 2011 | 30.00 | 30.64 | 29.05 | 29.52 | 2,977,661 | -1.45(-4.68%) |
Sep 08, 2011 | 31.30 | 31.98 | 30.49 | 30.97 | 2,672,529 | -0.52(-1.65%) |
Sep 07, 2011 | 31.29 | 31.49 | 30.39 | 31.49 | 2,721,468 | +0.86(+2.81%) |
Sep 06, 2011 | 29.30 | 30.78 | 28.80 | 30.63 | 2,875,510 | +1.04(+3.51%) |
Sep 02, 2011 | 30.58 | 30.74 | 29.22 | 29.59 | 2,498,231 | -1.44(-4.64%) |
Sep 01, 2011 | 31.73 | 32.71 | 31.03 | 31.03 | 3,305,160 | -0.65(-2.05%) |
Aug 31, 2011 | 32.25 | 32.28 | 31.10 | 31.68 | 3,821,474 | -0.23(-0.72%) |
Aug 30, 2011 | 29.90 | 32.20 | 29.73 | 31.91 | 9,046,084 | +1.93(+6.44%) |
Aug 29, 2011 | 29.30 | 30.18 | 28.79 | 29.98 | 2,561,421 | +1.32(+4.61%) |
Aug 26, 2011 | 28.17 | 29.10 | 27.93 | 28.66 | 2,647,104 | +0.77(+2.76%) |
Aug 25, 2011 | 28.55 | 29.04 | 27.66 | 27.89 | 2,978,679 | -0.36(-1.27%) |
Aug 24, 2011 | 26.92 | 28.38 | 26.76 | 28.25 | 3,620,242 | +1.07(+3.94%) |
Aug 23, 2011 | 26.52 | 27.18 | 26.26 | 27.18 | 5,735,872 | +0.91(+3.46%) |
Aug 22, 2011 | 27.23 | 27.43 | 26.18 | 26.27 | 3,238,646 | -0.16(-0.61%) |
Aug 19, 2011 | 25.99 | 27.42 | 25.98 | 26.43 | 3,853,163 | +0.94(+3.69%) |
Aug 18, 2011 | 25.49 | 26.42 | 25.11 | 25.49 | 2,984,648 | -0.79(-3.01%) |
Aug 17, 2011 | 26.67 | 26.79 | 25.63 | 26.28 | 2,504,695 | -0.20(-0.76%) |
Aug 16, 2011 | 26.20 | 26.90 | 25.63 | 26.48 | 4,387,934 | -0.11(-0.41%) |
Aug 15, 2011 | 25.50 | 26.96 | 24.74 | 26.59 | 5,282,328 | +2.30(+9.47%) |
Aug 12, 2011 | 24.45 | 24.52 | 23.67 | 24.29 | 2,242,270 | +0.32(+1.34%) |
Aug 11, 2011 | 22.27 | 24.34 | 22.27 | 23.97 | 3,560,821 | +1.85(+8.36%) |
Aug 10, 2011 | 22.58 | 22.77 | 21.88 | 22.12 | 4,061,605 | -0.46(-2.04%) |
Aug 09, 2011 | 22.50 | 23.06 | 21.70 | 22.58 | 3,733,388 | +0.77(+3.53%) |
Aug 08, 2011 | 22.00 | 22.79 | 21.40 | 21.81 | 4,297,099 | -1.10(-4.80%) |
Aug 05, 2011 | 23.29 | 23.57 | 22.20 | 22.91 | 4,469,270 | -0.24(-1.04%) |
Aug 04, 2011 | 24.40 | 24.41 | 23.01 | 23.15 | 2,877,813 | -1.27(-5.20%) |
Aug 03, 2011 | 23.85 | 24.71 | 23.11 | 24.42 | 3,977,396 | +1.19(+5.12%) |
Aug 02, 2011 | 23.90 | 24.28 | 23.14 | 23.23 | 2,201,887 | -0.70(-2.93%) |
Jul 29, 2011 | 24.11 | 24.29 | 23.74 | 23.93 | 2,121,700 | -0.29(-1.20%) |
Jul 28, 2011 | 24.55 | 24.84 | 24.10 | 24.22 | 1,265,165 | -0.15(-0.62%) |
Jul 27, 2011 | 25.50 | 25.50 | 24.37 | 24.37 | 2,427,085 | -1.49(-5.76%) |
Jul 26, 2011 | 25.30 | 25.93 | 25.20 | 25.86 | 2,464,916 | +0.67(+2.66%) |
Jul 25, 2011 | 25.81 | 26.16 | 25.13 | 25.19 | 1,865,771 | -1.28(-4.84%) |
Jul 22, 2011 | 26.38 | 26.57 | 26.00 | 26.47 | 2,499,303 | +0.11(+0.42%) |
Jul 21, 2011 | 25.37 | 26.61 | 25.03 | 26.36 | 1,677,781 | +1.10(+4.35%) |
Jul 20, 2011 | 25.25 | 25.38 | 24.31 | 25.26 | 1,966,371 | -0.18(-0.71%) |
Jul 19, 2011 | 25.62 | 25.68 | 25.13 | 25.44 | 1,445,796 | -0.16(-0.63%) |
Jul 18, 2011 | 26.25 | 26.46 | 25.41 | 25.60 | 1,371,417 | -0.64(-2.44%) |
Jul 15, 2011 | 26.39 | 26.50 | 26.06 | 26.24 | 1,308,754 | +0.06(+0.23%) |
Jul 14, 2011 | 27.24 | 27.24 | 26.10 | 26.18 | 2,731,312 | -0.82(-3.04%) |
Jul 13, 2011 | 27.70 | 27.85 | 26.95 | 27.00 | 2,905,588 | -0.52(-1.89%) |
Jul 12, 2011 | 27.21 | 28.05 | 27.21 | 27.52 | 2,100,276 | +0.32(+1.18%) |
Jul 11, 2011 | 27.75 | 28.42 | 27.11 | 27.20 | 1,674,163 | -0.60(-2.16%) |
Jul 08, 2011 | 27.57 | 28.18 | 27.22 | 27.80 | 1,959,673 | -0.07(-0.25%) |
Jul 07, 2011 | 26.79 | 28.05 | 26.42 | 27.87 | 2,174,676 | +1.08(+4.03%) |
Jul 06, 2011 | 27.65 | 27.80 | 26.70 | 26.79 | 2,314,715 | -1.05(-3.77%) |
Jul 05, 2011 | 28.25 | 28.63 | 27.54 | 27.84 | 1,958,210 | -0.46(-1.63%) |
Jul 04, 2011 | 28.44 | 28.45 | 28.00 | 28.30 | 809,119 | +0.42(+1.51%) |
Jun 30, 2011 | 27.90 | 28.30 | 27.66 | 27.88 | 1,907,438 | -0.02(-0.07%) |
Jun 29, 2011 | 27.58 | 28.05 | 27.46 | 27.90 | 1,801,945 | +0.16(+0.58%) |
Jun 28, 2011 | 27.75 | 28.14 | 27.52 | 27.74 | 1,492,308 | -0.08(-0.29%) |
Jun 27, 2011 | 28.25 | 28.47 | 27.53 | 27.82 | 1,765,113 | -0.41(-1.45%) |
Jun 24, 2011 | 29.41 | 29.67 | 27.96 | 28.23 | 3,021,015 | -0.91(-3.12%) |
Jun 23, 2011 | 27.61 | 29.30 | 27.50 | 29.14 | 5,427,725 | +1.53(+5.54%) |
Jun 22, 2011 | 27.59 | 28.14 | 26.90 | 27.61 | 4,523,893 | -0.13(-0.47%) |
Jun 21, 2011 | 25.80 | 27.79 | 25.28 | 27.74 | 6,712,694 | +2.33(+9.17%) |
Jun 20, 2011 | 26.75 | 25.83 | 25.30 | 25.41 | 6,053,791 | -1.83(-6.72%) |
Jun 17, 2011 | 29.00 | 29.35 | 26.52 | 27.24 | 16,646,851 | -7.13(-20.74%) |
Jun 16, 2011 | 34.99 | 35.40 | 34.21 | 34.37 | 5,033,854 | -0.09(-0.26%) |
Jun 15, 2011 | 34.95 | 35.27 | 34.21 | 34.46 | 2,508,544 | -0.27(-0.78%) |
Jun 14, 2011 | 35.33 | 35.69 | 34.40 | 34.73 | 3,052,989 | -0.61(-1.73%) |
Jun 13, 2011 | 35.84 | 36.24 | 35.16 | 35.34 | 2,178,454 | -0.48(-1.34%) |
Jun 10, 2011 | 36.50 | 36.51 | 35.72 | 35.82 | 2,361,389 | -0.83(-2.26%) |
Jun 09, 2011 | 35.57 | 37.08 | 35.28 | 36.65 | 2,662,144 | +0.72(+2.00%) |
Jun 08, 2011 | 36.52 | 37.10 | 35.81 | 35.93 | 5,206,605 | -0.99(-2.68%) |
Jun 07, 2011 | 37.84 | 37.97 | 36.87 | 36.92 | 2,101,296 | -1.19(-3.12%) |
Jun 06, 2011 | 37.80 | 39.00 | 36.87 | 38.11 | 2,134,958 | -0.04(-0.10%) |
Jun 03, 2011 | 39.20 | 39.49 | 37.68 | 38.15 | 3,206,235 | -3.91(-9.30%) |
May 24, 2011 | 42.28 | 42.42 | 41.72 | 42.06 | 1,574,972 | -0.34(-0.80%) |
May 20, 2011 | 42.75 | 42.96 | 42.29 | 42.40 | 1,585,383 | -0.47(-1.10%) |
May 19, 2011 | 44.24 | 44.30 | 42.76 | 42.87 | 1,717,446 | -1.24(-2.81%) |
May 18, 2011 | 43.62 | 44.54 | 43.62 | 44.11 | 2,269,928 | +1.61(+3.79%) |
May 17, 2011 | 41.69 | 43.10 | 41.67 | 42.50 | 1,906,340 | +0.78(+1.87%) |
May 16, 2011 | 41.47 | 42.18 | 41.46 | 41.72 | 1,740,381 | -0.20(-0.48%) |
May 13, 2011 | 42.26 | 42.44 | 41.83 | 41.92 | 1,746,400 | -0.18(-0.43%) |
May 12, 2011 | 42.28 | 42.94 | 42.06 | 42.10 | 2,481,745 | -0.38(-0.89%) |
May 11, 2011 | 43.02 | 43.17 | 42.36 | 42.48 | 1,728,642 | -0.80(-1.85%) |
May 10, 2011 | 43.06 | 43.79 | 42.26 | 43.28 | 2,458,754 | -0.11(-0.25%) |
May 09, 2011 | 44.26 | 44.33 | 43.00 | 43.39 | 3,135,951 | -1.17(-2.63%) |
May 06, 2011 | 45.74 | 45.87 | 44.35 | 44.56 | 2,813,421 | -1.18(-2.58%) |
May 05, 2011 | 45.45 | 46.78 | 45.38 | 45.74 | 2,006,341 | +0.36(+0.79%) |
May 04, 2011 | 46.20 | 46.36 | 45.21 | 45.38 | 2,685,448 | -0.54(-1.18%) |
May 03, 2011 | 45.41 | 46.32 | 45.36 | 45.92 | 2,499,580 | +0.13(+0.28%) |
May 02, 2011 | 46.45 | 45.79 | 45.58 | 45.79 | 2,853,929 | -0.30(-0.65%) |
Apr 29, 2011 | 46.35 | 47.56 | 45.56 | 46.09 | 9,489,986 | -7.74(-14.38%) |
Apr 28, 2011 | 52.94 | 54.37 | 52.92 | 53.83 | 2,069,197 | +1.07(+2.03%) |
Apr 27, 2011 | 52.88 | 53.20 | 52.01 | 52.76 | 1,498,409 | +0.16(+0.30%) |
Apr 26, 2011 | 51.15 | 52.89 | 50.78 | 52.60 | 1,514,794 | +1.58(+3.10%) |
Apr 25, 2011 | 51.29 | 51.34 | 50.66 | 51.02 | 1,053,191 | -0.27(-0.53%) |
Apr 21, 2011 | 51.30 | 51.80 | 50.83 | 51.29 | 1,678,184 | -0.67(-1.29%) |
Apr 20, 2011 | 51.22 | 52.12 | 51.02 | 51.96 | 1,889,954 | +1.11(+2.18%) |
Apr 19, 2011 | 52.89 | 53.05 | 50.51 | 50.85 | 2,881,934 | -1.99(-3.77%) |
Apr 18, 2011 | 52.34 | 53.17 | 51.70 | 52.84 | 2,078,946 | +1.68(+3.28%) |
Apr 15, 2011 | 51.44 | 53.00 | 51.16 | 51.16 | 2,103,498 | -0.59(-1.14%) |
Apr 14, 2011 | 52.06 | 52.24 | 50.71 | 51.75 | 2,630,382 | -1.04(-1.97%) |
Apr 13, 2011 | 52.00 | 52.95 | 51.87 | 52.79 | 2,827,591 | +1.16(+2.25%) |
Apr 12, 2011 | 52.00 | 52.25 | 51.22 | 51.63 | 1,586,850 | -0.67(-1.28%) |
Apr 11, 2011 | 52.38 | 52.49 | 51.85 | 52.30 | 1,489,247 | -0.15(-0.29%) |
Apr 08, 2011 | 53.00 | 53.05 | 52.18 | 52.45 | 1,755,399 | -0.44(-0.83%) |
Apr 07, 2011 | 53.69 | 53.69 | 52.73 | 52.89 | 1,410,787 | -0.64(-1.20%) |
Apr 06, 2011 | 52.65 | 53.76 | 52.00 | 53.53 | 2,270,178 | +1.04(+1.98%) |
Apr 05, 2011 | 52.80 | 53.40 | 52.34 | 52.49 | 1,795,103 | -0.59(-1.11%) |
Apr 04, 2011 | 54.25 | 54.39 | 52.60 | 53.08 | 2,626,551 | -0.92(-1.70%) |
Apr 01, 2011 | 54.90 | 54.99 | 53.95 | 54.00 | 2,942,775 | -0.83(-1.51%) |
Mar 31, 2011 | 55.50 | 55.50 | 54.25 | 54.83 | 3,194,575 | -0.64(-1.15%) |
Mar 30, 2011 | 56.01 | 55.47 | 55.47 | 55.47 | 1,738,862 | -0.18(-0.32%) |
Mar 29, 2011 | 54.83 | 55.87 | 54.55 | 55.65 | 2,432,578 | +1.01(+1.85%) |
Mar 28, 2011 | 56.11 | 56.65 | 54.59 | 54.64 | 3,874,659 | -1.14(-2.04%) |
Mar 25, 2011 | 55.87 | 57.00 | 55.55 | 55.78 | 7,303,905 | -6.71(-10.74%) |
Mar 24, 2011 | 61.10 | 63.10 | 60.79 | 62.49 | 2,065,122 | +1.59(+2.61%) |
Mar 23, 2011 | 61.64 | 61.67 | 60.33 | 60.90 | 1,260,116 | -0.24(-0.39%) |
Mar 22, 2011 | 61.82 | 61.82 | 60.42 | 61.14 | 1,326,393 | +0.19(+0.31%) |
Mar 21, 2011 | 60.45 | 61.03 | 60.70 | 60.95 | 1,069,055 | +0.95(+1.58%) |
Mar 18, 2011 | 60.67 | 60.94 | 59.75 | 60.00 | 2,610,637 | -0.04(-0.07%) |
Mar 17, 2011 | 60.20 | 60.88 | 59.34 | 60.04 | 1,281,059 | +0.58(+0.98%) |
Mar 16, 2011 | 59.89 | 60.52 | 58.80 | 59.46 | 1,469,551 | -0.60(-1.00%) |
Mar 15, 2011 | 59.74 | 61.21 | 59.74 | 60.06 | 1,770,461 | -0.64(-1.05%) |
Mar 14, 2011 | 60.85 | 61.53 | 60.14 | 60.70 | 871,195 | -0.90(-1.46%) |
Mar 11, 2011 | 60.75 | 61.93 | 60.65 | 61.60 | 714,181 | +0.50(+0.82%) |
Mar 10, 2011 | 62.01 | 62.28 | 60.14 | 61.10 | 1,585,190 | -1.64(-2.61%) |
Mar 09, 2011 | 63.21 | 63.22 | 62.10 | 62.74 | 980,840 | -0.28(-0.44%) |
Mar 08, 2011 | 63.44 | 63.50 | 62.21 | 63.02 | 980,725 | +0.01(+0.02%) |
Mar 07, 2011 | 64.75 | 64.94 | 62.76 | 63.01 | 1,672,541 | -1.52(-2.36%) |
Mar 04, 2011 | 66.00 | 66.00 | 64.25 | 64.53 | 2,114,625 | -2.07(-3.11%) |
Mar 03, 2011 | 65.25 | 66.87 | 64.86 | 66.60 | 2,177,859 | +2.54(+3.97%) |
Mar 02, 2011 | 64.88 | 65.21 | 63.90 | 64.06 | 1,259,366 | -0.66(-1.02%) |
Mar 01, 2011 | 64.55 | 65.82 | 64.05 | 64.72 | 1,559,039 | +0.57(+0.89%) |
Feb 28, 2011 | 64.57 | 65.02 | 63.76 | 64.15 | 2,156,800 | -0.46(-0.71%) |
Feb 25, 2011 | 65.58 | 65.73 | 64.36 | 64.61 | 1,422,532 | -0.18(-0.28%) |
Feb 24, 2011 | 64.39 | 65.72 | 64.04 | 64.79 | 1,208,646 | +0.38(+0.59%) |
Feb 23, 2011 | 66.91 | 67.30 | 64.21 | 64.41 | 3,076,153 | -2.20(-3.30%) |
Feb 22, 2011 | 68.00 | 68.25 | 66.57 | 66.61 | 1,518,765 | -2.31(-3.35%) |
Feb 18, 2011 | 68.80 | 69.30 | 68.23 | 68.92 | 1,718,608 | +0.26(+0.38%) |
Feb 17, 2011 | 67.28 | 68.88 | 67.07 | 68.66 | 3,470,977 | +1.41(+2.10%) |
Feb 16, 2011 | 66.31 | 67.76 | 66.00 | 67.25 | 3,205,844 | +2.71(+4.20%) |
Feb 15, 2011 | 65.20 | 65.27 | 63.50 | 64.54 | 1,083,403 | -0.31(-0.48%) |
Feb 14, 2011 | 65.98 | 66.69 | 64.60 | 64.85 | 1,560,684 | -1.03(-1.56%) |
Feb 11, 2011 | 66.40 | 67.35 | 65.62 | 65.88 | 1,769,515 | -0.82(-1.23%) |
Feb 10, 2011 | 63.04 | 67.19 | 62.97 | 66.70 | 3,016,926 | +3.48(+5.50%) |
Feb 09, 2011 | 63.10 | 63.72 | 62.72 | 63.22 | 1,161,514 | -0.04(-0.06%) |
Feb 08, 2011 | 62.66 | 63.32 | 62.23 | 63.26 | 1,480,172 | +0.73(+1.17%) |
Feb 07, 2011 | 63.15 | 63.28 | 62.41 | 62.53 | 1,134,499 | -0.47(-0.75%) |
Feb 04, 2011 | 63.17 | 63.88 | 62.62 | 63.00 | 1,830,632 | +0.88(+1.42%) |
Feb 03, 2011 | 60.76 | 62.28 | 60.76 | 62.12 | 1,997,601 | +1.70(+2.81%) |
Feb 02, 2011 | 59.90 | 61.21 | 59.60 | 60.42 | 1,419,487 | +0.54(+0.90%) |