Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 52.91 | 53.68 | 52.47 | 53.68 | 70,938 | +2.37(+4.61%) |
Nov 29, 2011 | 50.97 | 51.49 | 50.95 | 51.31 | 38,079 | +0.41(+0.81%) |
Nov 28, 2011 | 50.52 | 51.07 | 50.38 | 50.90 | 108,970 | +1.59(+3.23%) |
Nov 25, 2011 | 49.83 | 49.92 | 49.30 | 49.30 | 6,807 | -0.34(-0.68%) |
Nov 23, 2011 | 50.14 | 50.18 | 49.47 | 49.64 | 67,284 | -0.92(-1.83%) |
Nov 22, 2011 | 50.57 | 51.03 | 50.43 | 50.57 | 8,863 | -0.15(-0.30%) |
Nov 21, 2011 | 50.78 | 50.94 | 50.42 | 50.72 | 60,490 | -0.82(-1.58%) |
Nov 18, 2011 | 51.60 | 51.69 | 51.16 | 51.54 | 79,148 | +0.22(+0.42%) |
Nov 17, 2011 | 51.93 | 52.01 | 51.03 | 51.32 | 157,048 | -0.63(-1.22%) |
Nov 16, 2011 | 52.98 | 53.03 | 51.94 | 51.95 | 62,811 | -1.57(-2.93%) |
Nov 15, 2011 | 53.39 | 53.68 | 52.88 | 53.52 | 155,212 | -0.06(-0.12%) |
Nov 14, 2011 | 53.53 | 53.88 | 53.15 | 53.59 | 11,473 | -0.21(-0.39%) |
Nov 11, 2011 | 53.39 | 54.07 | 53.39 | 53.79 | 22,315 | +0.97(+1.84%) |
Nov 10, 2011 | 52.60 | 52.84 | 51.91 | 52.82 | 22,641 | +0.75(+1.45%) |
Nov 09, 2011 | 52.52 | 52.70 | 51.94 | 52.07 | 27,197 | -1.52(-2.84%) |
Nov 08, 2011 | 52.94 | 53.67 | 52.55 | 53.59 | 36,492 | +0.89(+1.69%) |
Nov 07, 2011 | 51.97 | 52.76 | 51.77 | 52.71 | 22,047 | +0.73(+1.40%) |
Nov 04, 2011 | 51.42 | 52.11 | 51.16 | 51.98 | 14,588 | +0.05(+0.10%) |
Nov 03, 2011 | 52.12 | 52.15 | 51.50 | 51.93 | 37,085 | +0.24(+0.46%) |
Nov 02, 2011 | 51.52 | 51.99 | 51.34 | 51.69 | 23,917 | +0.60(+1.17%) |
Nov 01, 2011 | 50.85 | 51.64 | 50.77 | 51.09 | 67,058 | -1.33(-2.54%) |
Oct 31, 2011 | 52.69 | 53.21 | 52.42 | 52.42 | 36,053 | -0.77(-1.45%) |
Oct 28, 2011 | 52.47 | 53.37 | 52.47 | 53.20 | 22,983 | -0.05(-0.09%) |
Oct 27, 2011 | 53.38 | 53.39 | 52.20 | 53.24 | 69,670 | +1.22(+2.34%) |
Oct 26, 2011 | 51.48 | 52.29 | 51.10 | 52.03 | 55,730 | +1.25(+2.46%) |
Oct 25, 2011 | 51.33 | 51.50 | 50.73 | 50.77 | 93,075 | -0.56(-1.10%) |
Oct 24, 2011 | 50.23 | 51.45 | 50.23 | 51.34 | 208,604 | +1.57(+3.15%) |
Oct 21, 2011 | 49.12 | 49.77 | 49.12 | 49.77 | 50,651 | +1.12(+2.29%) |
Oct 20, 2011 | 48.37 | 48.65 | 47.69 | 48.65 | 48,498 | +0.08(+0.17%) |
Oct 19, 2011 | 48.56 | 49.55 | 48.45 | 48.57 | 17,427 | -0.12(-0.24%) |
Oct 18, 2011 | 48.23 | 48.97 | 47.38 | 48.69 | 75,492 | +0.31(+0.64%) |
Oct 17, 2011 | 49.15 | 49.23 | 48.33 | 48.38 | 151,816 | -0.98(-1.98%) |
Oct 14, 2011 | 49.23 | 49.40 | 48.88 | 49.36 | 50,461 | +0.79(+1.62%) |
Oct 13, 2011 | 48.41 | 48.65 | 47.86 | 48.57 | 140,000 | -0.16(-0.34%) |
Oct 12, 2011 | 48.60 | 49.30 | 48.60 | 48.73 | 25,404 | +0.62(+1.28%) |
Oct 11, 2011 | 47.66 | 48.29 | 47.66 | 48.12 | 20,258 | +0.06(+0.13%) |
Oct 10, 2011 | 47.25 | 48.06 | 47.25 | 48.05 | 167,964 | +1.50(+3.21%) |
Oct 07, 2011 | 47.00 | 47.03 | 46.28 | 46.56 | 51,090 | -0.31(-0.66%) |
Oct 06, 2011 | 45.90 | 46.90 | 45.59 | 46.87 | 29,174 | +1.28(+2.80%) |
Oct 05, 2011 | 45.13 | 45.71 | 44.68 | 45.59 | 33,230 | +0.54(+1.21%) |
Oct 04, 2011 | 43.63 | 45.04 | 43.31 | 45.04 | 174,431 | +0.63(+1.41%) |
Oct 03, 2011 | 46.39 | 46.99 | 44.38 | 44.42 | 126,293 | -2.30(-4.93%) |
Sep 30, 2011 | 46.77 | 47.78 | 46.68 | 46.72 | 64,915 | -0.73(-1.55%) |
Sep 29, 2011 | 48.47 | 48.47 | 46.62 | 47.45 | 242,023 | +0.01(+0.02%) |
Sep 28, 2011 | 49.08 | 49.08 | 47.43 | 47.45 | 125,937 | -1.63(-3.33%) |
Sep 27, 2011 | 49.36 | 49.93 | 48.90 | 49.08 | 25,991 | +0.71(+1.46%) |
Sep 26, 2011 | 47.77 | 48.41 | 46.96 | 48.37 | 20,135 | +0.99(+2.09%) |
Sep 23, 2011 | 46.86 | 47.44 | 46.53 | 47.38 | 29,109 | +0.42(+0.90%) |
Sep 22, 2011 | 46.84 | 47.52 | 46.23 | 46.96 | 187,949 | -1.16(-2.41%) |
Sep 21, 2011 | 49.86 | 49.95 | 48.12 | 48.12 | 27,417 | -1.60(-3.21%) |
Sep 20, 2011 | 50.41 | 50.93 | 49.72 | 49.72 | 21,075 | -0.55(-1.10%) |
Sep 19, 2011 | 50.14 | 50.51 | 49.91 | 50.27 | 19,428 | -0.68(-1.33%) |
Sep 16, 2011 | 51.00 | 51.07 | 50.16 | 50.95 | 40,424 | +0.20(+0.39%) |
Sep 15, 2011 | 50.41 | 50.80 | 49.49 | 50.75 | 63,284 | +0.75(+1.50%) |
Sep 14, 2011 | 49.95 | 50.51 | 48.94 | 50.00 | 29,955 | +0.32(+0.64%) |
Sep 13, 2011 | 48.81 | 49.75 | 48.81 | 49.68 | 26,605 | +0.93(+1.92%) |
Sep 12, 2011 | 47.66 | 48.75 | 47.48 | 48.75 | 123,480 | +0.36(+0.75%) |
Sep 09, 2011 | 49.35 | 49.62 | 48.15 | 48.38 | 23,727 | -1.74(-3.47%) |
Sep 08, 2011 | 51.16 | 51.16 | 50.09 | 50.12 | 50,672 | -0.85(-1.67%) |
Sep 07, 2011 | 49.97 | 51.08 | 49.74 | 50.98 | 19,422 | +1.89(+3.84%) |
Sep 06, 2011 | 47.85 | 49.25 | 47.51 | 49.09 | 146,548 | -0.18(-0.37%) |
Sep 02, 2011 | 49.73 | 50.17 | 49.18 | 49.27 | 41,504 | -1.30(-2.56%) |
Sep 01, 2011 | 51.14 | 51.91 | 50.55 | 50.57 | 64,663 | -0.49(-0.96%) |
Aug 31, 2011 | 51.51 | 52.13 | 50.76 | 51.06 | 385,714 | -0.07(-0.14%) |
Aug 30, 2011 | 50.45 | 51.41 | 50.22 | 51.13 | 138,269 | +0.47(+0.94%) |
Aug 29, 2011 | 49.78 | 50.66 | 49.64 | 50.66 | 35,295 | +1.57(+3.21%) |
Aug 26, 2011 | 47.67 | 49.09 | 46.80 | 49.08 | 43,123 | +1.05(+2.19%) |
Aug 25, 2011 | 49.58 | 49.58 | 47.95 | 48.03 | 210,392 | -1.16(-2.36%) |
Aug 24, 2011 | 48.30 | 49.27 | 48.09 | 49.19 | 39,115 | +0.73(+1.50%) |
Aug 23, 2011 | 47.01 | 48.47 | 46.38 | 48.47 | 223,934 | +1.79(+3.85%) |
Aug 22, 2011 | 47.80 | 47.80 | 46.60 | 46.67 | 51,870 | -0.21(-0.44%) |
Aug 19, 2011 | 46.98 | 47.89 | 46.68 | 46.88 | 153,571 | -0.80(-1.67%) |
Aug 18, 2011 | 48.95 | 48.95 | 47.22 | 47.68 | 30,070 | -1.99(-4.01%) |
Aug 17, 2011 | 49.99 | 50.59 | 49.28 | 49.67 | 69,128 | -0.27(-0.54%) |
Aug 16, 2011 | 49.92 | 50.31 | 49.40 | 49.94 | 115,640 | -0.34(-0.69%) |
Aug 15, 2011 | 48.98 | 50.31 | 48.98 | 50.29 | 110,063 | +1.49(+3.05%) |
Aug 12, 2011 | 48.68 | 49.15 | 48.22 | 48.80 | 186,804 | +0.68(+1.41%) |
Aug 11, 2011 | 46.22 | 48.75 | 46.10 | 48.12 | 222,135 | +2.03(+4.40%) |
Aug 10, 2011 | 47.17 | 47.81 | 46.06 | 46.09 | 96,691 | -2.08(-4.33%) |
Aug 09, 2011 | 49.49 | 48.18 | 45.14 | 48.18 | 217,289 | +2.66(+5.83%) |
Aug 08, 2011 | 47.97 | 48.70 | 45.52 | 45.52 | 336,242 | -4.44(-8.89%) |
Aug 05, 2011 | 50.88 | 50.88 | 48.96 | 49.96 | 451,086 | -0.34(-0.67%) |
Aug 04, 2011 | 52.00 | 52.08 | 50.28 | 50.30 | 200,438 | -2.41(-4.57%) |
Aug 03, 2011 | 52.57 | 52.73 | 51.17 | 52.71 | 607,040 | +0.14(+0.26%) |
Aug 02, 2011 | 53.57 | 54.21 | 52.57 | 52.57 | 523,127 | -1.25(-2.32%) |
Aug 01, 2011 | 56.50 | 56.50 | 52.90 | 53.82 | 988,486 | -1.98(-3.56%) |
Jul 29, 2011 | 55.70 | 56.30 | 54.75 | 55.81 | 137,277 | -0.64(-1.14%) |
Jul 28, 2011 | 56.44 | 57.23 | 56.34 | 56.45 | 107,035 | -0.04(-0.06%) |
Jul 27, 2011 | 57.87 | 57.87 | 56.38 | 56.49 | 341,113 | -1.88(-3.21%) |
Jul 26, 2011 | 58.72 | 58.78 | 58.29 | 58.36 | 154,506 | -0.40(-0.68%) |
Jul 25, 2011 | 59.15 | 59.55 | 58.69 | 58.76 | 128,346 | -1.25(-2.08%) |
Jul 22, 2011 | 59.88 | 60.07 | 59.88 | 60.01 | 88,397 | +0.31(+0.52%) |
Jul 21, 2011 | 59.56 | 60.10 | 59.42 | 59.71 | 467,405 | +1.42(+2.44%) |
Jul 20, 2011 | 58.24 | 58.45 | 57.90 | 58.28 | 214,024 | +0.07(+0.12%) |
Jul 19, 2011 | 58.29 | 58.36 | 57.72 | 58.21 | 211,365 | +0.22(+0.38%) |
Jul 18, 2011 | 58.26 | 58.50 | 57.48 | 57.99 | 66,416 | -0.36(-0.62%) |
Jul 15, 2011 | 59.03 | 59.03 | 58.09 | 58.35 | 70,079 | -0.30(-0.51%) |
Jul 14, 2011 | 59.01 | 59.49 | 58.55 | 58.65 | 164,003 | -0.28(-0.48%) |
Jul 13, 2011 | 59.00 | 59.65 | 58.78 | 58.93 | 69,240 | +0.27(+0.46%) |
Jul 12, 2011 | 58.24 | 59.23 | 58.17 | 58.66 | 259,398 | +0.19(+0.33%) |
Jul 11, 2011 | 59.37 | 59.37 | 58.30 | 58.47 | 300,465 | -1.39(-2.32%) |
Jul 08, 2011 | 59.64 | 59.86 | 59.28 | 59.86 | 124,954 | -0.44(-0.72%) |
Jul 07, 2011 | 60.85 | 60.85 | 59.82 | 60.29 | 157,772 | -0.07(-0.12%) |
Jul 06, 2011 | 60.04 | 60.57 | 59.82 | 60.37 | 362,961 | +0.38(+0.63%) |
Jul 05, 2011 | 60.20 | 60.20 | 59.57 | 59.99 | 134,542 | -0.12(-0.20%) |
Jul 01, 2011 | 59.17 | 60.19 | 58.98 | 60.10 | 128,610 | +1.03(+1.75%) |
Jun 30, 2011 | 59.15 | 59.52 | 59.00 | 59.07 | 164,242 | +0.12(+0.20%) |
Jun 29, 2011 | 59.13 | 59.24 | 58.74 | 58.95 | 209,814 | +0.01(+0.02%) |
Jun 28, 2011 | 58.14 | 59.11 | 58.13 | 58.94 | 432,800 | +1.07(+1.85%) |
Jun 27, 2011 | 57.24 | 58.04 | 56.90 | 57.87 | 147,387 | +0.58(+1.01%) |
Jun 24, 2011 | 58.39 | 58.39 | 57.16 | 57.29 | 41,891 | -0.89(-1.53%) |
Jun 23, 2011 | 57.84 | 58.27 | 56.82 | 58.18 | 247,856 | -0.38(-0.65%) |
Jun 22, 2011 | 58.97 | 59.30 | 58.47 | 58.56 | 211,231 | -0.52(-0.87%) |
Jun 21, 2011 | 58.71 | 59.14 | 58.47 | 59.08 | 185,899 | +0.69(+1.18%) |
Jun 20, 2011 | 58.47 | 58.52 | 58.23 | 58.39 | 96,394 | +0.81(+1.40%) |
Jun 17, 2011 | 58.18 | 58.32 | 57.50 | 57.59 | 225,613 | -0.06(-0.11%) |
Jun 16, 2011 | 57.47 | 57.93 | 56.95 | 57.65 | 251,569 | +0.24(+0.41%) |
Jun 15, 2011 | 58.03 | 58.36 | 57.33 | 57.41 | 210,089 | -0.85(-1.46%) |
Jun 14, 2011 | 57.88 | 58.58 | 57.84 | 58.27 | 91,360 | +0.95(+1.66%) |
Jun 13, 2011 | 57.56 | 57.89 | 57.29 | 57.31 | 108,690 | -0.14(-0.24%) |
Jun 10, 2011 | 58.27 | 58.27 | 57.09 | 57.45 | 557,554 | -1.02(-1.75%) |
Jun 09, 2011 | 57.32 | 58.74 | 57.32 | 58.47 | 429,254 | +1.20(+2.09%) |
Jun 08, 2011 | 57.21 | 57.54 | 56.99 | 57.28 | 131,617 | -0.10(-0.17%) |
Jun 07, 2011 | 57.31 | 58.61 | 57.31 | 57.37 | 205,013 | +0.15(+0.26%) |
Jun 06, 2011 | 58.09 | 58.09 | 57.13 | 57.22 | 556,640 | -1.06(-1.82%) |
Jun 03, 2011 | 58.48 | 58.84 | 58.27 | 58.28 | 113,967 | -0.47(-0.80%) |
May 24, 2011 | 59.71 | 59.71 | 58.74 | 58.75 | 376,201 | -0.77(-1.29%) |
May 23, 2011 | 60.25 | 60.25 | 59.07 | 59.52 | 98,022 | -0.88(-1.46%) |
May 20, 2011 | 61.22 | 61.22 | 60.19 | 60.40 | 226,260 | -0.61(-1.00%) |
May 19, 2011 | 61.24 | 61.24 | 60.66 | 61.01 | 451,275 | +0.12(+0.19%) |
May 18, 2011 | 60.07 | 60.95 | 60.02 | 60.89 | 482,473 | +0.83(+1.39%) |
May 17, 2011 | 60.10 | 60.34 | 59.88 | 60.06 | 161,464 | -0.27(-0.45%) |
May 16, 2011 | 60.17 | 60.76 | 59.71 | 60.33 | 129,854 | +0.00(+0.00%) |
May 13, 2011 | 60.84 | 61.14 | 60.15 | 60.33 | 177,388 | -0.10(-0.16%) |
May 12, 2011 | 60.10 | 60.51 | 59.43 | 60.43 | 156,477 | +0.21(+0.35%) |
May 11, 2011 | 60.68 | 60.68 | 59.69 | 60.22 | 64,808 | -0.38(-0.63%) |
May 10, 2011 | 60.32 | 60.70 | 60.07 | 60.60 | 246,547 | +0.53(+0.89%) |
May 09, 2011 | 59.50 | 60.16 | 59.31 | 60.07 | 122,756 | +0.66(+1.11%) |
May 06, 2011 | 59.73 | 59.86 | 59.16 | 59.41 | 82,068 | +0.49(+0.83%) |
May 05, 2011 | 58.77 | 59.47 | 58.27 | 58.92 | 58,939 | +0.15(+0.26%) |
May 04, 2011 | 58.93 | 59.13 | 58.45 | 58.76 | 74,686 | -0.15(-0.25%) |
May 03, 2011 | 59.53 | 59.53 | 58.78 | 58.91 | 49,335 | -0.65(-1.10%) |
May 02, 2011 | 59.63 | 59.63 | 59.52 | 59.56 | 232,786 | +0.50(+0.84%) |
Apr 29, 2011 | 59.25 | 59.25 | 58.81 | 59.06 | 56,474 | -0.18(-0.30%) |
Apr 28, 2011 | 58.48 | 59.30 | 58.48 | 59.24 | 67,050 | +0.98(+1.69%) |
Apr 27, 2011 | 57.83 | 58.29 | 57.58 | 58.26 | 131,628 | +0.75(+1.31%) |
Apr 26, 2011 | 57.20 | 57.72 | 57.19 | 57.50 | 68,025 | +0.50(+0.87%) |
Apr 25, 2011 | 57.19 | 57.28 | 56.84 | 57.01 | 46,910 | -0.21(-0.36%) |
Apr 21, 2011 | 56.62 | 57.54 | 56.62 | 57.21 | 70,284 | +1.21(+2.15%) |
Apr 20, 2011 | 56.26 | 56.29 | 55.91 | 56.01 | 30,075 | +0.45(+0.82%) |
Apr 19, 2011 | 55.09 | 55.57 | 55.06 | 55.56 | 61,050 | +0.63(+1.14%) |
Apr 18, 2011 | 55.28 | 55.28 | 54.52 | 54.93 | 50,647 | -0.98(-1.75%) |
Apr 15, 2011 | 55.68 | 56.07 | 55.64 | 55.91 | 20,131 | +0.19(+0.34%) |
Apr 14, 2011 | 55.31 | 55.79 | 55.04 | 55.72 | 261,218 | +0.09(+0.16%) |
Apr 13, 2011 | 56.08 | 56.15 | 55.44 | 55.63 | 91,563 | -0.21(-0.37%) |
Apr 12, 2011 | 55.12 | 55.86 | 55.12 | 55.84 | 434,000 | +0.43(+0.77%) |
Apr 11, 2011 | 56.14 | 56.14 | 55.26 | 55.41 | 259,728 | -0.54(-0.97%) |
Apr 08, 2011 | 56.68 | 56.68 | 55.65 | 55.95 | 48,988 | -0.21(-0.37%) |
Apr 07, 2011 | 56.55 | 56.95 | 56.15 | 56.16 | 31,697 | -0.29(-0.51%) |
Apr 06, 2011 | 56.96 | 56.96 | 56.29 | 56.45 | 139,925 | -0.13(-0.22%) |
Apr 05, 2011 | 56.92 | 56.92 | 56.49 | 56.58 | 148,701 | -0.39(-0.68%) |
Apr 04, 2011 | 56.91 | 57.11 | 56.75 | 56.97 | 166,431 | +0.27(+0.48%) |
Apr 01, 2011 | 56.44 | 56.83 | 56.44 | 56.70 | 419,412 | +0.60(+1.07%) |
Mar 31, 2011 | 56.15 | 56.15 | 55.61 | 56.10 | 114,596 | +0.24(+0.44%) |
Mar 30, 2011 | 55.41 | 55.95 | 55.34 | 55.86 | 47,273 | +0.61(+1.10%) |
Mar 29, 2011 | 54.70 | 55.25 | 54.70 | 55.25 | 36,229 | +0.51(+0.93%) |
Mar 28, 2011 | 54.66 | 54.91 | 54.59 | 54.74 | 265,611 | +0.22(+0.40%) |
Mar 25, 2011 | 54.31 | 54.97 | 54.25 | 54.52 | 45,095 | +0.35(+0.64%) |
Mar 24, 2011 | 53.79 | 54.26 | 53.57 | 54.18 | 59,191 | +0.74(+1.39%) |
Mar 23, 2011 | 53.20 | 53.60 | 53.01 | 53.43 | 34,874 | -0.13(-0.24%) |
Mar 22, 2011 | 53.50 | 54.00 | 53.50 | 53.56 | 221,051 | +0.08(+0.15%) |
Mar 21, 2011 | 53.56 | 53.56 | 53.19 | 53.48 | 47,285 | +0.28(+0.53%) |
Mar 18, 2011 | 53.74 | 53.74 | 53.01 | 53.20 | 40,998 | +0.10(+0.19%) |
Mar 17, 2011 | 53.74 | 53.74 | 52.93 | 53.10 | 33,583 | +0.06(+0.12%) |
Mar 16, 2011 | 53.73 | 53.90 | 52.88 | 53.03 | 133,078 | -0.92(-1.71%) |
Mar 15, 2011 | 53.81 | 54.29 | 53.73 | 53.96 | 70,378 | -0.34(-0.63%) |
Mar 14, 2011 | 55.10 | 55.10 | 53.90 | 54.30 | 368,590 | -0.51(-0.93%) |
Mar 11, 2011 | 54.87 | 54.94 | 54.37 | 54.81 | 87,616 | -0.05(-0.08%) |
Mar 10, 2011 | 55.65 | 55.65 | 54.67 | 54.86 | 33,789 | -1.03(-1.85%) |
Mar 09, 2011 | 55.65 | 55.89 | 55.25 | 55.89 | 298,359 | +0.52(+0.93%) |
Mar 08, 2011 | 54.79 | 55.64 | 54.63 | 55.37 | 920,595 | +0.54(+0.99%) |
Mar 07, 2011 | 55.78 | 55.86 | 54.43 | 54.83 | 58,985 | -0.82(-1.48%) |
Mar 04, 2011 | 55.98 | 56.00 | 55.24 | 55.65 | 90,355 | -0.22(-0.39%) |
Mar 03, 2011 | 55.28 | 55.97 | 55.28 | 55.87 | 121,066 | +1.12(+2.05%) |
Mar 02, 2011 | 54.06 | 55.03 | 54.06 | 54.75 | 35,827 | +0.69(+1.27%) |
Mar 01, 2011 | 54.65 | 55.01 | 54.01 | 54.06 | 28,112 | -0.32(-0.58%) |
Feb 28, 2011 | 54.39 | 54.65 | 54.15 | 54.38 | 63,515 | +0.27(+0.50%) |
Feb 25, 2011 | 53.79 | 54.15 | 53.79 | 54.10 | 13,691 | +0.62(+1.15%) |
Feb 24, 2011 | 53.01 | 53.80 | 52.93 | 53.49 | 15,502 | +0.32(+0.60%) |
Feb 23, 2011 | 53.54 | 53.71 | 53.05 | 53.17 | 305,600 | -0.44(-0.83%) |
Feb 22, 2011 | 54.06 | 54.51 | 53.58 | 53.61 | 29,001 | -0.95(-1.74%) |
Feb 18, 2011 | 54.44 | 54.78 | 54.43 | 54.57 | 29,789 | +0.23(+0.42%) |
Feb 17, 2011 | 54.15 | 54.39 | 53.90 | 54.34 | 18,300 | +0.24(+0.44%) |
Feb 16, 2011 | 53.69 | 54.20 | 53.69 | 54.10 | 24,436 | +0.61(+1.13%) |
Feb 15, 2011 | 53.46 | 53.74 | 53.40 | 53.50 | 113,777 | -0.15(-0.29%) |
Feb 14, 2011 | 53.20 | 53.70 | 53.17 | 53.65 | 56,825 | +0.15(+0.27%) |
Feb 11, 2011 | 53.31 | 53.68 | 53.03 | 53.51 | 160,945 | +0.28(+0.53%) |
Feb 10, 2011 | 53.11 | 53.27 | 53.05 | 53.23 | 174,607 | +0.04(+0.07%) |
Feb 09, 2011 | 53.53 | 53.53 | 53.08 | 53.19 | 30,165 | -0.13(-0.24%) |
Feb 08, 2011 | 52.84 | 53.51 | 52.81 | 53.32 | 124,454 | +0.71(+1.34%) |
Feb 07, 2011 | 53.11 | 53.11 | 52.56 | 52.61 | 34,374 | -0.24(-0.46%) |
Feb 04, 2011 | 52.90 | 53.43 | 52.39 | 52.85 | 53,024 | +0.40(+0.76%) |
Feb 03, 2011 | 51.81 | 52.90 | 51.10 | 52.45 | 83,787 | +0.43(+0.82%) |
Feb 02, 2011 | 52.26 | 52.27 | 52.01 | 52.03 | 39,327 | -0.19(-0.36%) |
Feb 01, 2011 | 52.03 | 52.37 | 51.76 | 52.22 | 100,829 | +0.77(+1.50%) |
Jan 31, 2011 | 51.72 | 51.72 | 51.20 | 51.45 | 47,851 | -0.02(-0.04%) |
Jan 28, 2011 | 53.03 | 53.03 | 51.42 | 51.47 | 83,172 | -1.32(-2.51%) |
Jan 27, 2011 | 52.20 | 52.90 | 51.96 | 52.79 | 102,082 | +0.82(+1.59%) |
Jan 26, 2011 | 51.64 | 52.09 | 51.62 | 51.97 | 61,872 | +0.45(+0.88%) |
Jan 25, 2011 | 50.88 | 51.68 | 50.88 | 51.51 | 22,198 | +0.49(+0.96%) |
Jan 24, 2011 | 51.10 | 51.30 | 50.96 | 51.02 | 29,921 | -0.12(-0.23%) |
Jan 21, 2011 | 51.59 | 51.59 | 51.10 | 51.14 | 17,940 | -0.15(-0.30%) |
Jan 20, 2011 | 51.33 | 51.56 | 50.94 | 51.30 | 54,574 | -0.22(-0.42%) |
Jan 19, 2011 | 52.51 | 52.51 | 51.23 | 51.51 | 49,130 | -0.96(-1.83%) |
Jan 18, 2011 | 52.45 | 52.47 | 52.00 | 52.47 | 124,439 | +0.27(+0.52%) |
Jan 14, 2011 | 51.54 | 52.24 | 51.54 | 52.20 | 31,437 | +0.60(+1.16%) |
Jan 13, 2011 | 51.40 | 51.68 | 51.40 | 51.60 | 30,011 | +0.26(+0.51%) |
Jan 12, 2011 | 51.65 | 51.65 | 51.11 | 51.34 | 199,975 | +0.12(+0.23%) |
Jan 11, 2011 | 51.01 | 51.32 | 50.84 | 51.22 | 17,239 | +0.51(+1.00%) |
Jan 10, 2011 | 50.31 | 50.81 | 50.21 | 50.72 | 32,672 | +0.21(+0.41%) |
Jan 07, 2011 | 50.72 | 50.72 | 50.02 | 50.51 | 31,743 | +0.04(+0.07%) |
Jan 06, 2011 | 49.75 | 50.56 | 49.75 | 50.47 | 20,313 | +0.54(+1.09%) |
Jan 05, 2011 | 49.55 | 49.98 | 49.55 | 49.93 | 72,652 | +0.16(+0.32%) |
Jan 04, 2011 | 49.83 | 49.83 | 49.55 | 49.77 | 11,201 | +0.05(+0.10%) |
Jan 03, 2011 | 49.15 | 49.80 | 49.15 | 49.72 | 38,707 | +0.91(+1.86%) |
Dec 31, 2010 | 48.78 | 49.01 | 48.78 | 48.81 | 32,373 | +0.00(+0.00%) |
Dec 30, 2010 | 48.92 | 48.95 | 48.81 | 48.81 | 36,579 | +0.02(+0.04%) |
Dec 29, 2010 | 48.77 | 48.87 | 48.77 | 48.79 | 5,060 | +0.07(+0.15%) |
Dec 28, 2010 | 48.69 | 48.77 | 48.53 | 48.72 | 25,877 | -0.01(-0.02%) |
Dec 27, 2010 | 48.59 | 48.78 | 48.59 | 48.73 | 5,754 | -0.19(-0.39%) |
Dec 23, 2010 | 49.20 | 49.20 | 48.85 | 48.92 | 20,988 | -0.12(-0.24%) |
Dec 22, 2010 | 48.82 | 49.05 | 48.82 | 49.04 | 12,810 | +0.27(+0.56%) |
Dec 21, 2010 | 48.86 | 49.02 | 48.74 | 48.77 | 11,198 | +0.20(+0.41%) |
Dec 20, 2010 | 48.64 | 48.65 | 48.44 | 48.57 | 13,124 | -0.01(-0.02%) |
Dec 17, 2010 | 48.36 | 48.59 | 48.31 | 48.58 | 11,939 | +0.09(+0.19%) |
Dec 16, 2010 | 48.26 | 48.59 | 48.02 | 48.49 | 23,188 | +0.24(+0.51%) |
Dec 15, 2010 | 48.49 | 48.77 | 48.20 | 48.24 | 120,703 | -0.39(-0.80%) |
Dec 14, 2010 | 48.74 | 48.77 | 48.55 | 48.63 | 12,628 | +0.45(+0.94%) |
Dec 13, 2010 | 48.68 | 48.88 | 48.18 | 48.18 | 70,049 | -0.24(-0.50%) |
Dec 10, 2010 | 47.88 | 48.63 | 47.88 | 48.42 | 182,322 | +0.82(+1.73%) |
Dec 09, 2010 | 47.73 | 47.88 | 47.48 | 47.60 | 23,874 | +0.02(+0.04%) |
Dec 08, 2010 | 47.51 | 47.73 | 47.47 | 47.58 | 42,113 | +0.10(+0.21%) |
Dec 07, 2010 | 47.74 | 47.86 | 47.47 | 47.48 | 19,805 | -0.08(-0.16%) |
Dec 06, 2010 | 47.84 | 48.03 | 47.54 | 47.56 | 54,202 | -0.40(-0.84%) |
Dec 03, 2010 | 47.85 | 48.01 | 47.54 | 47.96 | 26,650 | -0.14(-0.28%) |
Dec 02, 2010 | 47.73 | 48.10 | 47.65 | 48.10 | 18,271 | +0.56(+1.18%) |