Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 48.44 | 48.80 | 48.36 | 48.55 | 1,304,968 | +0.10(+0.22%) |
Jan 30, 2012 | 48.06 | 48.52 | 47.91 | 48.44 | 1,563,206 | +0.00(+0.00%) |
Jan 27, 2012 | 48.02 | 48.63 | 47.99 | 48.44 | 2,830,937 | +0.85(+1.79%) |
Jan 26, 2012 | 47.95 | 48.11 | 47.55 | 47.59 | 2,718,297 | +0.65(+1.39%) |
Jan 25, 2012 | 46.37 | 47.06 | 46.03 | 46.94 | 2,945,794 | +0.34(+0.72%) |
Jan 24, 2012 | 46.22 | 46.82 | 46.19 | 46.61 | 2,455,006 | +0.24(+0.52%) |
Jan 23, 2012 | 46.18 | 46.55 | 46.05 | 46.37 | 2,241,103 | +0.60(+1.32%) |
Jan 20, 2012 | 45.68 | 45.85 | 45.61 | 45.76 | 1,668,406 | -0.03(-0.07%) |
Jan 19, 2012 | 45.44 | 45.88 | 45.31 | 45.80 | 2,288,878 | -0.04(-0.09%) |
Jan 18, 2012 | 44.69 | 45.92 | 45.40 | 45.84 | 2,935,509 | +1.15(+2.57%) |
Jan 17, 2012 | 44.74 | 44.94 | 44.54 | 44.69 | 3,869,838 | +0.89(+2.03%) |
Jan 13, 2012 | 43.86 | 43.99 | 43.36 | 43.80 | 6,847,775 | +1.05(+2.46%) |
Jan 12, 2012 | 42.72 | 42.95 | 42.50 | 42.75 | 2,965,395 | -0.12(-0.28%) |
Jan 11, 2012 | 42.49 | 42.95 | 42.37 | 42.87 | 5,205,196 | -0.38(-0.87%) |
Jan 10, 2012 | 42.88 | 43.33 | 42.86 | 43.24 | 3,212,381 | -0.71(-1.61%) |
Jan 09, 2012 | 43.80 | 43.99 | 43.56 | 43.95 | 2,425,998 | +0.60(+1.39%) |
Jan 06, 2012 | 43.15 | 43.39 | 42.79 | 43.35 | 1,939,736 | -0.06(-0.15%) |
Jan 05, 2012 | 43.27 | 43.46 | 43.08 | 43.41 | 3,078,224 | -0.06(-0.13%) |
Jan 04, 2012 | 43.89 | 43.93 | 43.26 | 43.47 | 2,457,766 | +0.96(+2.27%) |
Dec 30, 2011 | 42.46 | 42.63 | 42.46 | 42.50 | 811,941 | +0.05(+0.11%) |
Dec 29, 2011 | 42.05 | 42.47 | 41.82 | 42.46 | 780,728 | +0.55(+1.30%) |
Dec 28, 2011 | 42.39 | 42.41 | 41.71 | 41.91 | 2,001,462 | -0.87(-2.03%) |
Dec 27, 2011 | 43.02 | 43.04 | 42.73 | 42.78 | 737,966 | +0.03(+0.08%) |
Dec 23, 2011 | 42.18 | 42.78 | 42.11 | 42.75 | 1,400,223 | +0.81(+1.93%) |
Dec 21, 2011 | 42.31 | 42.83 | 41.26 | 41.93 | 7,903,038 | -2.80(-6.26%) |
Dec 20, 2011 | 44.68 | 44.90 | 44.41 | 44.74 | 2,894,642 | +1.14(+2.61%) |
Dec 19, 2011 | 44.20 | 44.26 | 43.54 | 43.60 | 944,124 | -0.24(-0.55%) |
Dec 16, 2011 | 44.29 | 44.56 | 43.71 | 43.84 | 1,918,207 | -1.20(-2.67%) |
Dec 15, 2011 | 45.83 | 45.85 | 44.96 | 45.04 | 1,365,445 | +0.08(+0.18%) |
Dec 14, 2011 | 45.32 | 45.39 | 44.55 | 44.96 | 1,888,269 | -0.01(-0.02%) |
Dec 13, 2011 | 46.33 | 46.57 | 44.79 | 44.97 | 1,455,554 | -1.02(-2.22%) |
Dec 12, 2011 | 46.39 | 46.39 | 45.76 | 45.99 | 979,462 | -1.20(-2.53%) |
Dec 09, 2011 | 46.59 | 47.32 | 46.54 | 47.18 | 1,432,574 | +0.93(+2.01%) |
Dec 08, 2011 | 46.61 | 46.95 | 46.20 | 46.25 | 1,962,915 | -0.85(-1.81%) |
Dec 07, 2011 | 46.79 | 47.32 | 46.45 | 47.10 | 1,854,488 | -0.12(-0.25%) |
Dec 06, 2011 | 47.02 | 47.51 | 46.98 | 47.22 | 1,080,680 | +0.36(+0.77%) |
Dec 05, 2011 | 47.43 | 47.68 | 46.72 | 46.86 | 4,065,749 | -0.93(-1.95%) |
Dec 02, 2011 | 48.47 | 48.52 | 47.79 | 47.79 | 748,114 | -0.38(-0.78%) |
Dec 01, 2011 | 48.28 | 48.63 | 47.93 | 48.17 | 1,239,649 | +0.04(+0.08%) |
Nov 30, 2011 | 47.63 | 48.14 | 47.43 | 48.13 | 1,346,602 | +2.58(+5.66%) |
Nov 29, 2011 | 45.80 | 46.12 | 45.52 | 45.55 | 1,783,116 | -0.18(-0.39%) |
Nov 28, 2011 | 45.72 | 45.92 | 45.44 | 45.73 | 780,217 | +1.47(+3.32%) |
Nov 25, 2011 | 44.26 | 44.77 | 44.24 | 44.26 | 1,417,767 | -0.55(-1.22%) |
Nov 23, 2011 | 45.90 | 45.95 | 44.70 | 44.81 | 3,214,483 | -1.28(-2.77%) |
Nov 22, 2011 | 46.17 | 46.43 | 45.80 | 46.08 | 1,340,737 | -0.32(-0.69%) |
Nov 21, 2011 | 46.60 | 46.70 | 46.12 | 46.41 | 1,850,862 | -0.60(-1.28%) |
Nov 18, 2011 | 47.58 | 47.59 | 46.86 | 47.01 | 1,124,751 | -0.25(-0.53%) |
Nov 17, 2011 | 47.85 | 48.08 | 46.92 | 47.26 | 1,583,065 | +0.01(+0.02%) |
Nov 16, 2011 | 47.70 | 48.26 | 47.22 | 47.25 | 1,517,203 | -1.16(-2.39%) |
Nov 15, 2011 | 48.00 | 48.73 | 47.77 | 48.40 | 1,299,695 | +0.47(+0.97%) |
Nov 14, 2011 | 48.18 | 48.36 | 47.75 | 47.94 | 1,174,813 | -0.77(-1.58%) |
Nov 11, 2011 | 48.81 | 49.30 | 48.53 | 48.71 | 1,553,484 | +0.79(+1.66%) |
Nov 10, 2011 | 47.85 | 48.06 | 47.02 | 47.91 | 2,208,663 | +0.97(+2.07%) |
Nov 09, 2011 | 47.83 | 48.00 | 46.67 | 46.94 | 3,111,962 | -2.86(-5.74%) |
Nov 08, 2011 | 49.54 | 49.88 | 48.94 | 49.80 | 2,372,894 | +0.73(+1.49%) |
Nov 07, 2011 | 48.55 | 49.16 | 48.21 | 49.07 | 4,791,809 | +0.05(+0.10%) |
Nov 04, 2011 | 48.85 | 49.26 | 48.56 | 49.02 | 3,715,644 | -0.73(-1.47%) |
Nov 03, 2011 | 48.85 | 49.89 | 48.08 | 49.75 | 2,735,662 | +1.39(+2.87%) |
Nov 02, 2011 | 47.93 | 48.68 | 47.71 | 48.36 | 1,901,286 | +1.04(+2.19%) |
Nov 01, 2011 | 46.79 | 47.88 | 46.59 | 47.33 | 3,520,345 | -1.12(-2.32%) |
Oct 31, 2011 | 49.14 | 49.43 | 48.45 | 48.45 | 3,134,816 | -1.75(-3.49%) |
Oct 28, 2011 | 49.86 | 50.34 | 49.73 | 50.20 | 1,794,095 | -0.14(-0.29%) |
Oct 27, 2011 | 49.68 | 50.92 | 49.24 | 50.35 | 2,882,520 | +1.69(+3.46%) |
Oct 26, 2011 | 48.97 | 49.13 | 47.68 | 48.66 | 2,645,126 | +1.04(+2.19%) |
Oct 25, 2011 | 47.90 | 48.08 | 47.08 | 47.62 | 1,464,399 | -0.28(-0.59%) |
Oct 24, 2011 | 46.94 | 47.90 | 46.93 | 47.90 | 1,146,116 | +0.65(+1.38%) |
Oct 21, 2011 | 46.86 | 47.25 | 46.71 | 47.25 | 855,342 | +1.18(+2.56%) |
Oct 20, 2011 | 46.01 | 46.20 | 45.38 | 46.07 | 1,146,795 | +0.35(+0.77%) |
Oct 19, 2011 | 46.04 | 46.49 | 45.64 | 45.72 | 1,653,248 | -1.12(-2.38%) |
Oct 18, 2011 | 45.91 | 47.16 | 45.52 | 46.83 | 1,876,010 | +1.30(+2.86%) |
Oct 17, 2011 | 45.87 | 45.90 | 45.47 | 45.53 | 1,847,624 | -0.75(-1.61%) |
Oct 14, 2011 | 46.09 | 46.55 | 45.84 | 46.28 | 1,803,430 | +1.20(+2.65%) |
Oct 13, 2011 | 44.55 | 45.11 | 44.17 | 45.08 | 1,390,500 | +0.38(+0.84%) |
Oct 12, 2011 | 44.45 | 45.16 | 44.10 | 44.70 | 1,645,553 | +0.47(+1.07%) |
Oct 11, 2011 | 43.74 | 44.26 | 43.61 | 44.23 | 1,362,327 | +0.27(+0.62%) |
Oct 10, 2011 | 43.12 | 44.08 | 43.08 | 43.96 | 1,510,233 | +1.81(+4.28%) |
Oct 07, 2011 | 42.62 | 42.99 | 42.07 | 42.15 | 1,685,794 | -0.06(-0.15%) |
Oct 06, 2011 | 41.88 | 42.25 | 41.69 | 42.22 | 1,708,695 | +1.04(+2.53%) |
Oct 05, 2011 | 40.39 | 41.20 | 40.06 | 41.17 | 3,441,754 | +1.04(+2.60%) |
Oct 04, 2011 | 38.93 | 40.14 | 38.42 | 40.13 | 2,891,550 | +1.28(+3.31%) |
Oct 03, 2011 | 40.02 | 40.58 | 38.84 | 38.84 | 2,288,054 | -1.79(-4.41%) |
Sep 30, 2011 | 40.81 | 41.44 | 40.60 | 40.63 | 3,166,065 | -1.24(-2.95%) |
Sep 29, 2011 | 42.38 | 42.57 | 41.14 | 41.87 | 2,350,401 | +0.67(+1.62%) |
Sep 28, 2011 | 42.37 | 42.69 | 41.11 | 41.20 | 2,836,802 | -0.01(-0.02%) |
Sep 27, 2011 | 41.07 | 41.49 | 40.85 | 41.21 | 3,634,341 | +1.16(+2.89%) |
Sep 26, 2011 | 39.51 | 40.08 | 38.78 | 40.06 | 1,954,450 | +0.90(+2.30%) |
Sep 23, 2011 | 38.07 | 39.25 | 38.04 | 39.16 | 3,197,968 | +0.06(+0.14%) |
Sep 22, 2011 | 39.00 | 39.47 | 38.67 | 39.10 | 2,896,128 | -1.20(-2.97%) |
Sep 21, 2011 | 41.30 | 41.94 | 40.28 | 40.30 | 3,294,794 | -0.31(-0.77%) |
Sep 20, 2011 | 40.83 | 41.30 | 40.39 | 40.61 | 2,786,772 | +0.10(+0.26%) |
Sep 19, 2011 | 39.59 | 40.70 | 39.16 | 40.51 | 3,429,765 | -0.95(-2.29%) |
Sep 16, 2011 | 41.41 | 41.80 | 40.94 | 41.45 | 3,098,628 | -0.04(-0.10%) |
Sep 15, 2011 | 41.28 | 41.60 | 40.75 | 41.49 | 3,042,774 | +1.12(+2.78%) |
Sep 14, 2011 | 39.45 | 40.68 | 38.84 | 40.37 | 5,801,701 | +0.69(+1.74%) |
Sep 13, 2011 | 38.92 | 39.73 | 38.80 | 39.68 | 3,314,327 | +0.22(+0.57%) |
Sep 12, 2011 | 38.47 | 39.47 | 38.44 | 39.45 | 3,581,376 | -0.06(-0.16%) |
Sep 09, 2011 | 40.29 | 40.51 | 39.42 | 39.52 | 3,225,044 | -1.65(-4.00%) |
Sep 08, 2011 | 41.57 | 42.15 | 41.04 | 41.16 | 2,693,763 | -1.31(-3.08%) |
Sep 07, 2011 | 41.63 | 42.47 | 41.52 | 42.47 | 1,518,222 | +1.61(+3.95%) |
Sep 06, 2011 | 40.07 | 40.93 | 40.04 | 40.86 | 1,971,389 | -0.87(-2.10%) |
Sep 02, 2011 | 42.18 | 42.38 | 41.61 | 41.73 | 1,644,538 | -1.42(-3.29%) |
Sep 01, 2011 | 43.16 | 43.72 | 42.81 | 43.15 | 3,740,072 | -0.60(-1.38%) |
Aug 31, 2011 | 43.87 | 44.58 | 43.52 | 43.76 | 2,386,945 | +0.50(+1.15%) |
Aug 30, 2011 | 42.75 | 43.48 | 42.46 | 43.26 | 1,813,180 | -0.39(-0.90%) |
Aug 29, 2011 | 43.07 | 43.66 | 43.03 | 43.65 | 1,533,493 | +1.00(+2.35%) |
Aug 26, 2011 | 41.64 | 42.75 | 41.20 | 42.65 | 3,530,281 | +1.53(+3.73%) |
Aug 25, 2011 | 42.13 | 42.30 | 40.87 | 41.12 | 2,150,232 | -1.19(-2.81%) |
Aug 24, 2011 | 42.18 | 42.58 | 41.61 | 42.30 | 2,521,878 | +0.83(+2.01%) |
Aug 23, 2011 | 40.75 | 41.47 | 40.48 | 41.47 | 2,198,941 | +1.75(+4.41%) |
Aug 22, 2011 | 40.76 | 40.76 | 39.48 | 39.72 | 2,120,596 | +0.61(+1.56%) |
Aug 19, 2011 | 38.84 | 40.09 | 38.76 | 39.11 | 3,008,605 | -0.14(-0.37%) |
Aug 18, 2011 | 40.06 | 40.07 | 38.78 | 39.25 | 3,689,316 | -2.77(-6.59%) |
Aug 17, 2011 | 42.42 | 43.01 | 41.61 | 42.02 | 1,501,191 | -0.65(-1.52%) |
Aug 16, 2011 | 42.54 | 43.36 | 42.27 | 42.67 | 1,701,416 | -0.48(-1.12%) |
Aug 15, 2011 | 43.13 | 43.45 | 42.66 | 43.15 | 1,635,531 | +0.72(+1.70%) |
Aug 12, 2011 | 42.39 | 42.75 | 41.40 | 42.43 | 2,999,583 | +0.72(+1.73%) |
Aug 11, 2011 | 40.52 | 42.24 | 40.26 | 41.71 | 2,864,210 | +1.57(+3.90%) |
Aug 10, 2011 | 42.13 | 42.17 | 39.96 | 40.14 | 4,468,793 | -3.36(-7.73%) |
Aug 09, 2011 | 42.69 | 43.56 | 41.16 | 43.51 | 2,692,185 | +2.35(+5.71%) |
Aug 08, 2011 | 42.69 | 43.26 | 41.12 | 41.16 | 3,095,972 | -4.08(-9.01%) |
Aug 05, 2011 | 45.52 | 45.92 | 43.72 | 45.23 | 4,930,417 | +0.39(+0.88%) |
Aug 04, 2011 | 46.43 | 46.61 | 44.73 | 44.84 | 3,677,630 | -3.16(-6.59%) |
Aug 03, 2011 | 48.07 | 48.17 | 46.78 | 48.00 | 2,031,824 | +0.42(+0.88%) |
Aug 02, 2011 | 48.21 | 48.77 | 47.54 | 47.59 | 2,179,073 | -1.71(-3.47%) |
Aug 01, 2011 | 50.10 | 50.75 | 48.60 | 49.30 | 2,047,159 | -0.80(-1.60%) |
Jul 29, 2011 | 49.33 | 50.64 | 49.13 | 50.10 | 1,550,106 | -0.07(-0.14%) |
Jul 28, 2011 | 50.19 | 50.68 | 49.94 | 50.17 | 2,821,599 | -0.06(-0.11%) |
Jul 27, 2011 | 51.30 | 51.32 | 50.17 | 50.23 | 4,433,975 | -1.55(-2.99%) |
Jul 26, 2011 | 48.47 | 52.04 | 48.10 | 51.78 | 9,319,273 | +3.36(+6.93%) |
Jul 25, 2011 | 48.23 | 48.58 | 48.12 | 48.42 | 1,411,666 | -0.20(-0.41%) |
Jul 22, 2011 | 48.53 | 48.69 | 48.50 | 48.62 | 1,695,783 | +0.64(+1.34%) |
Jul 21, 2011 | 47.59 | 48.26 | 47.30 | 47.98 | 4,187,509 | +1.15(+2.45%) |
Jul 20, 2011 | 47.08 | 47.12 | 46.56 | 46.83 | 1,686,963 | -0.15(-0.32%) |
Jul 19, 2011 | 46.40 | 47.14 | 46.40 | 46.98 | 2,904,446 | +1.06(+2.31%) |
Jul 18, 2011 | 45.76 | 45.96 | 45.15 | 45.92 | 2,860,440 | -0.50(-1.07%) |
Jul 15, 2011 | 46.74 | 46.75 | 45.97 | 46.42 | 2,353,949 | +0.38(+0.82%) |
Jul 14, 2011 | 46.82 | 47.04 | 45.95 | 46.04 | 3,449,762 | -1.20(-2.53%) |
Jul 13, 2011 | 47.04 | 47.92 | 46.98 | 47.24 | 2,257,237 | +0.48(+1.03%) |
Jul 12, 2011 | 47.04 | 47.42 | 46.73 | 46.76 | 1,734,995 | -0.88(-1.84%) |
Jul 11, 2011 | 48.14 | 48.25 | 47.52 | 47.63 | 1,963,537 | -1.83(-3.70%) |
Jul 08, 2011 | 49.70 | 49.93 | 49.02 | 49.46 | 2,635,598 | -1.01(-2.00%) |
Jul 07, 2011 | 49.42 | 50.56 | 49.37 | 50.48 | 4,263,217 | +1.94(+4.00%) |
Jul 06, 2011 | 48.38 | 48.67 | 48.16 | 48.53 | 1,302,844 | -0.30(-0.61%) |
Jul 05, 2011 | 48.98 | 49.08 | 48.67 | 48.83 | 1,114,737 | +0.03(+0.07%) |
Jul 01, 2011 | 48.30 | 48.89 | 48.19 | 48.80 | 923,949 | +0.11(+0.23%) |
Jun 30, 2011 | 48.17 | 48.80 | 48.06 | 48.69 | 1,286,562 | +0.84(+1.76%) |
Jun 29, 2011 | 47.88 | 48.00 | 47.55 | 47.84 | 1,617,927 | +0.23(+0.49%) |
Jun 28, 2011 | 47.34 | 47.63 | 47.19 | 47.61 | 2,028,672 | +0.29(+0.61%) |
Jun 27, 2011 | 46.65 | 47.45 | 46.54 | 47.32 | 1,224,166 | +0.61(+1.31%) |
Jun 24, 2011 | 47.07 | 47.14 | 46.51 | 46.71 | 2,507,835 | -1.12(-2.33%) |
Jun 23, 2011 | 47.43 | 47.95 | 46.85 | 47.83 | 4,375,806 | -0.63(-1.29%) |
Jun 22, 2011 | 49.17 | 49.32 | 48.38 | 48.45 | 2,864,220 | -1.20(-2.41%) |
Jun 21, 2011 | 49.17 | 49.81 | 49.12 | 49.65 | 3,072,760 | +0.81(+1.66%) |
Jun 20, 2011 | 48.56 | 48.85 | 48.56 | 48.84 | 2,194,456 | +0.48(+1.00%) |
Jun 17, 2011 | 49.10 | 49.10 | 48.03 | 48.36 | 2,991,113 | +0.80(+1.69%) |
Jun 16, 2011 | 47.59 | 47.91 | 47.12 | 47.55 | 1,912,192 | -0.22(-0.47%) |
Jun 15, 2011 | 48.18 | 48.69 | 47.59 | 47.78 | 2,493,842 | -1.86(-3.75%) |
Jun 14, 2011 | 49.54 | 50.00 | 49.46 | 49.64 | 1,705,563 | +1.39(+2.88%) |
Jun 13, 2011 | 48.33 | 48.66 | 48.09 | 48.25 | 1,103,039 | +0.35(+0.72%) |
Jun 10, 2011 | 48.85 | 48.92 | 47.86 | 47.91 | 1,475,187 | -1.23(-2.50%) |
Jun 09, 2011 | 48.81 | 49.34 | 48.66 | 49.13 | 2,113,881 | +0.56(+1.16%) |
Jun 08, 2011 | 49.05 | 49.20 | 48.44 | 48.57 | 1,553,837 | -0.87(-1.75%) |
Jun 07, 2011 | 49.91 | 50.01 | 49.38 | 49.44 | 1,799,288 | +0.51(+1.03%) |
Jun 06, 2011 | 49.38 | 49.43 | 48.87 | 48.93 | 1,461,897 | -0.29(-0.59%) |
Jun 03, 2011 | 48.78 | 49.56 | 48.73 | 49.22 | 1,999,499 | +1.32(+2.77%) |
May 24, 2011 | 48.15 | 48.36 | 47.80 | 47.90 | 2,808,356 | +0.15(+0.32%) |
May 23, 2011 | 47.56 | 48.04 | 47.36 | 47.75 | 2,390,204 | -1.12(-2.28%) |
May 20, 2011 | 49.42 | 49.53 | 48.70 | 48.86 | 2,074,568 | -1.24(-2.48%) |
May 19, 2011 | 49.94 | 50.15 | 49.57 | 50.10 | 1,330,649 | +0.37(+0.75%) |
May 18, 2011 | 48.99 | 49.81 | 48.85 | 49.73 | 1,540,951 | +0.63(+1.29%) |
May 17, 2011 | 48.85 | 49.39 | 48.74 | 49.10 | 2,244,867 | -0.43(-0.86%) |
May 16, 2011 | 49.53 | 50.07 | 49.44 | 49.53 | 1,271,636 | -0.19(-0.38%) |
May 13, 2011 | 50.18 | 50.51 | 49.37 | 49.72 | 2,303,812 | -1.01(-2.00%) |
May 12, 2011 | 49.81 | 50.75 | 49.50 | 50.73 | 1,820,744 | +0.70(+1.41%) |
May 11, 2011 | 50.94 | 51.03 | 49.68 | 50.03 | 2,466,635 | -0.93(-1.82%) |
May 10, 2011 | 50.26 | 51.02 | 50.18 | 50.95 | 2,741,934 | +0.97(+1.95%) |
May 09, 2011 | 49.38 | 50.10 | 49.24 | 49.98 | 1,914,605 | +0.89(+1.81%) |
May 06, 2011 | 49.81 | 50.12 | 48.78 | 49.09 | 2,551,743 | -0.43(-0.86%) |
May 05, 2011 | 49.82 | 50.06 | 49.29 | 49.52 | 2,049,930 | -1.21(-2.39%) |
May 04, 2011 | 51.42 | 51.43 | 50.61 | 50.73 | 1,573,687 | -0.52(-1.02%) |
May 03, 2011 | 51.71 | 51.85 | 51.02 | 51.25 | 1,740,727 | -0.11(-0.22%) |
May 02, 2011 | 51.27 | 51.36 | 51.23 | 51.36 | 1,779,421 | +0.28(+0.54%) |
Apr 29, 2011 | 51.09 | 51.22 | 50.76 | 51.09 | 1,870,190 | +0.76(+1.51%) |
Apr 28, 2011 | 50.49 | 50.72 | 50.03 | 50.33 | 4,379,425 | -3.75(-6.94%) |
Apr 27, 2011 | 53.16 | 54.14 | 52.93 | 54.08 | 1,537,475 | +0.61(+1.14%) |
Apr 26, 2011 | 53.01 | 53.49 | 52.87 | 53.47 | 1,308,447 | +0.45(+0.85%) |
Apr 25, 2011 | 52.83 | 53.10 | 52.50 | 53.02 | 794,324 | +0.28(+0.53%) |
Apr 21, 2011 | 52.76 | 52.99 | 52.24 | 52.74 | 1,417,832 | +0.93(+1.79%) |
Apr 20, 2011 | 51.66 | 51.91 | 51.58 | 51.81 | 1,638,734 | +1.37(+2.72%) |
Apr 19, 2011 | 49.99 | 50.46 | 49.99 | 50.45 | 1,510,437 | +0.23(+0.46%) |
Apr 18, 2011 | 49.69 | 51.08 | 48.85 | 50.22 | 3,013,329 | -0.49(-0.97%) |
Apr 15, 2011 | 50.53 | 50.86 | 50.40 | 50.71 | 1,620,398 | +0.01(+0.02%) |
Apr 14, 2011 | 49.89 | 50.85 | 49.83 | 50.70 | 1,110,549 | +0.34(+0.68%) |
Apr 13, 2011 | 50.40 | 50.79 | 50.16 | 50.36 | 940,240 | +0.55(+1.10%) |
Apr 12, 2011 | 50.11 | 50.37 | 49.72 | 49.81 | 944,729 | -0.75(-1.49%) |
Apr 11, 2011 | 50.53 | 50.75 | 50.40 | 50.56 | 1,029,230 | +0.19(+0.38%) |
Apr 08, 2011 | 50.61 | 50.61 | 50.14 | 50.37 | 1,192,409 | +0.58(+1.16%) |
Apr 07, 2011 | 49.57 | 50.07 | 49.47 | 49.80 | 1,276,629 | +0.10(+0.19%) |
Apr 06, 2011 | 49.78 | 50.13 | 49.60 | 49.70 | 1,589,712 | -0.28(-0.55%) |
Apr 05, 2011 | 49.31 | 50.06 | 49.16 | 49.98 | 1,830,081 | +0.63(+1.28%) |
Apr 04, 2011 | 49.33 | 49.42 | 49.08 | 49.34 | 913,433 | +0.28(+0.56%) |
Apr 01, 2011 | 48.62 | 49.25 | 48.47 | 49.07 | 1,002,095 | +0.49(+1.01%) |
Mar 31, 2011 | 48.46 | 48.71 | 48.39 | 48.58 | 1,505,827 | -0.02(-0.03%) |
Mar 30, 2011 | 48.58 | 48.59 | 48.56 | 48.59 | 1,047,437 | +0.59(+1.22%) |
Mar 29, 2011 | 47.64 | 48.05 | 47.52 | 48.01 | 1,082,629 | +0.39(+0.81%) |
Mar 28, 2011 | 47.86 | 48.14 | 47.60 | 47.62 | 1,066,951 | -0.07(-0.15%) |
Mar 25, 2011 | 48.01 | 48.53 | 47.65 | 47.69 | 2,787,441 | +0.26(+0.55%) |
Mar 24, 2011 | 46.68 | 47.58 | 46.56 | 47.43 | 2,047,175 | +1.50(+3.28%) |
Mar 23, 2011 | 45.51 | 46.07 | 45.43 | 45.92 | 1,148,757 | +0.01(+0.02%) |
Mar 22, 2011 | 46.00 | 46.12 | 45.77 | 45.92 | 1,347,146 | -0.39(-0.84%) |
Mar 21, 2011 | 46.23 | 46.44 | 46.22 | 46.30 | 3,143,523 | +0.72(+1.58%) |
Mar 18, 2011 | 46.08 | 46.11 | 45.36 | 45.58 | 3,178,819 | +1.27(+2.88%) |
Mar 17, 2011 | 44.86 | 44.86 | 44.21 | 44.31 | 2,540,910 | +0.96(+2.21%) |
Mar 16, 2011 | 44.11 | 45.05 | 42.90 | 43.35 | 6,969,447 | -1.42(-3.17%) |
Mar 15, 2011 | 44.74 | 46.54 | 44.64 | 44.77 | 4,928,660 | -1.77(-3.81%) |
Mar 14, 2011 | 46.37 | 46.64 | 46.15 | 46.54 | 1,588,900 | -0.22(-0.47%) |
Mar 11, 2011 | 46.39 | 46.91 | 46.17 | 46.76 | 1,965,838 | -0.32(-0.67%) |
Mar 10, 2011 | 47.32 | 47.63 | 46.99 | 47.08 | 2,568,567 | -0.19(-0.40%) |
Mar 09, 2011 | 47.40 | 47.58 | 46.93 | 47.27 | 1,691,935 | -0.34(-0.71%) |
Mar 08, 2011 | 47.16 | 47.86 | 46.96 | 47.61 | 1,378,651 | -0.70(-1.46%) |
Mar 07, 2011 | 48.88 | 49.04 | 48.13 | 48.32 | 973,561 | -0.33(-0.68%) |
Mar 04, 2011 | 49.20 | 49.27 | 48.31 | 48.65 | 1,133,671 | -0.17(-0.36%) |
Mar 03, 2011 | 48.73 | 48.96 | 48.48 | 48.82 | 1,741,104 | +0.97(+2.04%) |
Mar 02, 2011 | 47.59 | 48.03 | 47.59 | 47.85 | 2,024,413 | +0.48(+1.02%) |
Mar 01, 2011 | 48.41 | 48.49 | 47.30 | 47.37 | 2,784,499 | -0.45(-0.94%) |
Feb 28, 2011 | 48.47 | 48.51 | 47.60 | 47.82 | 1,862,271 | +0.56(+1.19%) |
Feb 25, 2011 | 46.71 | 47.37 | 46.70 | 47.25 | 905,653 | +0.34(+0.73%) |
Feb 24, 2011 | 46.91 | 47.15 | 46.51 | 46.91 | 1,342,586 | +0.12(+0.25%) |
Feb 23, 2011 | 47.22 | 47.44 | 46.67 | 46.80 | 1,892,423 | -0.10(-0.22%) |
Feb 22, 2011 | 47.36 | 47.60 | 46.85 | 46.90 | 1,554,142 | -0.85(-1.77%) |
Feb 18, 2011 | 47.55 | 47.98 | 47.44 | 47.75 | 1,070,278 | -0.20(-0.41%) |
Feb 17, 2011 | 47.69 | 48.04 | 47.61 | 47.94 | 752,548 | +0.09(+0.18%) |
Feb 16, 2011 | 47.06 | 47.93 | 47.05 | 47.86 | 1,150,348 | +0.91(+1.94%) |
Feb 15, 2011 | 46.99 | 47.30 | 46.79 | 46.95 | 1,596,862 | -0.60(-1.25%) |
Feb 14, 2011 | 47.37 | 47.67 | 47.20 | 47.54 | 1,501,806 | +0.02(+0.03%) |
Feb 11, 2011 | 47.27 | 47.77 | 47.17 | 47.53 | 1,358,637 | +0.61(+1.30%) |
Feb 10, 2011 | 46.40 | 47.06 | 46.24 | 46.92 | 1,134,730 | +0.03(+0.07%) |
Feb 09, 2011 | 46.69 | 47.02 | 46.68 | 46.89 | 815,160 | -0.02(-0.03%) |
Feb 08, 2011 | 46.69 | 47.01 | 46.41 | 46.90 | 930,689 | +0.24(+0.52%) |
Feb 07, 2011 | 46.33 | 46.75 | 46.29 | 46.66 | 1,382,633 | +0.13(+0.27%) |
Feb 04, 2011 | 46.14 | 46.60 | 46.05 | 46.53 | 1,759,119 | +0.33(+0.72%) |
Feb 03, 2011 | 46.73 | 46.40 | 45.91 | 46.20 | 2,819,352 | -0.53(-1.13%) |
Feb 02, 2011 | 46.94 | 47.00 | 46.61 | 46.73 | 4,070,261 | +0.17(+0.36%) |