Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 35.20 | 35.91 | 35.20 | 35.91 | 1,010,745 | +0.70(+1.99%) |
Dec 29, 2011 | 35.03 | 35.38 | 34.76 | 35.21 | 1,713,872 | +0.04(+0.11%) |
Dec 28, 2011 | 35.85 | 35.95 | 35.01 | 35.17 | 1,762,332 | -1.11(-3.06%) |
Dec 23, 2011 | 36.70 | 36.28 | 36.28 | 36.28 | 995,839 | +0.79(+2.23%) |
Dec 21, 2011 | 35.96 | 36.08 | 34.96 | 35.49 | 1,660,138 | -0.16(-0.45%) |
Dec 20, 2011 | 34.71 | 35.73 | 34.71 | 35.65 | 4,224,309 | +1.44(+4.21%) |
Dec 19, 2011 | 35.25 | 35.35 | 34.05 | 34.21 | 2,212,528 | -0.97(-2.76%) |
Dec 16, 2011 | 34.80 | 35.37 | 34.61 | 35.18 | 3,707,269 | +0.75(+2.18%) |
Dec 15, 2011 | 35.55 | 35.67 | 34.28 | 34.43 | 2,496,214 | -0.66(-1.88%) |
Dec 14, 2011 | 34.67 | 35.54 | 34.22 | 35.09 | 3,745,276 | -0.43(-1.21%) |
Dec 13, 2011 | 37.05 | 37.50 | 35.20 | 35.52 | 2,916,424 | -1.53(-4.13%) |
Dec 12, 2011 | 37.18 | 37.20 | 36.50 | 37.05 | 3,315,122 | -0.87(-2.29%) |
Dec 09, 2011 | 37.00 | 38.29 | 36.98 | 37.92 | 3,289,366 | +0.56(+1.50%) |
Dec 08, 2011 | 38.44 | 38.55 | 37.14 | 37.36 | 3,157,916 | -1.40(-3.61%) |
Dec 07, 2011 | 38.71 | 38.93 | 37.96 | 38.76 | 2,787,186 | +0.04(+0.10%) |
Dec 06, 2011 | 39.35 | 39.40 | 38.14 | 38.72 | 3,373,958 | -0.27(-0.69%) |
Dec 05, 2011 | 38.53 | 39.55 | 38.29 | 38.99 | 2,816,008 | +1.12(+2.96%) |
Dec 02, 2011 | 38.26 | 38.77 | 37.82 | 37.87 | 2,246,757 | +0.22(+0.58%) |
Dec 01, 2011 | 37.44 | 38.05 | 37.04 | 37.65 | 2,673,445 | +0.30(+0.80%) |
Nov 30, 2011 | 36.15 | 37.35 | 36.03 | 37.35 | 2,398,187 | +3.08(+8.99%) |
Nov 29, 2011 | 34.09 | 34.57 | 33.87 | 34.27 | 2,068,972 | +0.41(+1.21%) |
Nov 28, 2011 | 34.50 | 34.62 | 33.67 | 33.86 | 2,214,398 | +1.20(+3.67%) |
Nov 25, 2011 | 33.00 | 33.70 | 32.46 | 32.66 | 1,180,799 | -0.66(-1.98%) |
Nov 24, 2011 | 33.59 | 33.60 | 32.80 | 33.32 | 609,222 | +0.30(+0.91%) |
Nov 23, 2011 | 33.75 | 33.75 | 32.77 | 33.02 | 2,820,029 | -1.38(-4.01%) |
Nov 22, 2011 | 34.64 | 34.97 | 34.24 | 34.40 | 2,323,929 | -0.29(-0.84%) |
Nov 21, 2011 | 33.60 | 34.86 | 33.12 | 34.69 | 3,582,893 | -0.44(-1.25%) |
Nov 18, 2011 | 36.20 | 36.62 | 34.90 | 35.13 | 2,550,302 | -0.70(-1.95%) |
Nov 17, 2011 | 37.60 | 37.70 | 35.51 | 35.83 | 4,270,449 | -1.62(-4.33%) |
Nov 16, 2011 | 38.42 | 38.79 | 37.45 | 37.45 | 2,547,279 | -1.45(-3.73%) |
Nov 15, 2011 | 37.50 | 39.03 | 37.43 | 38.90 | 2,394,680 | +0.92(+2.42%) |
Nov 14, 2011 | 38.65 | 38.77 | 37.56 | 37.98 | 1,928,156 | -0.33(-0.86%) |
Nov 11, 2011 | 38.56 | 39.44 | 38.19 | 38.31 | 3,033,462 | +0.56(+1.48%) |
Nov 10, 2011 | 38.13 | 38.57 | 37.34 | 37.75 | 2,847,078 | +0.02(+0.05%) |
Nov 09, 2011 | 38.69 | 39.61 | 37.73 | 37.73 | 3,104,916 | -2.52(-6.26%) |
Nov 08, 2011 | 39.83 | 40.72 | 39.62 | 40.25 | 3,033,685 | +0.94(+2.39%) |
Nov 07, 2011 | 39.35 | 39.84 | 38.64 | 39.31 | 2,451,499 | -0.16(-0.41%) |
Nov 04, 2011 | 39.16 | 40.13 | 39.13 | 39.47 | 2,838,412 | -0.15(-0.38%) |
Nov 03, 2011 | 39.85 | 39.86 | 38.55 | 39.62 | 3,842,549 | +0.57(+1.46%) |
Nov 02, 2011 | 39.00 | 39.28 | 38.32 | 39.05 | 3,743,326 | +0.96(+2.52%) |
Nov 01, 2011 | 37.16 | 39.05 | 36.20 | 38.09 | 8,189,385 | -1.87(-4.68%) |
Oct 31, 2011 | 40.40 | 41.25 | 39.92 | 39.96 | 3,263,128 | -1.54(-3.71%) |
Oct 28, 2011 | 40.00 | 41.72 | 39.71 | 41.50 | 3,941,880 | +1.15(+2.85%) |
Oct 27, 2011 | 41.30 | 42.79 | 39.00 | 40.35 | 6,405,168 | +3.02(+8.09%) |
Oct 26, 2011 | 36.49 | 37.51 | 35.58 | 37.33 | 2,969,577 | +1.51(+4.22%) |
Oct 25, 2011 | 36.99 | 36.99 | 35.82 | 35.82 | 4,976,982 | -0.98(-2.66%) |
Oct 24, 2011 | 35.50 | 36.97 | 35.41 | 36.80 | 2,386,320 | +2.00(+5.75%) |
Oct 21, 2011 | 35.28 | 35.43 | 34.41 | 34.80 | 1,800,987 | +0.64(+1.87%) |
Oct 20, 2011 | 33.75 | 34.37 | 33.16 | 34.16 | 2,431,928 | +0.04(+0.12%) |
Oct 19, 2011 | 35.50 | 35.90 | 33.87 | 34.12 | 2,670,503 | -1.83(-5.09%) |
Oct 18, 2011 | 34.63 | 36.20 | 33.69 | 35.95 | 2,954,587 | +0.66(+1.87%) |
Oct 17, 2011 | 36.69 | 36.69 | 35.05 | 35.29 | 2,305,531 | -1.40(-3.82%) |
Oct 14, 2011 | 36.67 | 36.85 | 35.46 | 36.69 | 3,190,487 | +1.25(+3.53%) |
Oct 13, 2011 | 35.75 | 35.75 | 34.55 | 35.44 | 2,803,136 | -0.59(-1.64%) |
Oct 12, 2011 | 35.87 | 36.97 | 35.77 | 36.03 | 3,829,046 | +0.74(+2.10%) |
Oct 11, 2011 | 35.08 | 35.75 | 34.16 | 35.29 | 3,000,411 | +1.64(+4.87%) |
Oct 07, 2011 | 35.85 | 35.95 | 33.25 | 33.65 | 4,079,663 | -1.67(-4.73%) |
Oct 06, 2011 | 34.77 | 35.89 | 34.75 | 35.32 | 4,723,892 | +1.55(+4.59%) |
Oct 05, 2011 | 31.49 | 33.87 | 30.68 | 33.77 | 6,301,970 | +2.78(+8.97%) |
Oct 04, 2011 | 27.90 | 30.99 | 27.39 | 30.99 | 4,943,820 | +2.30(+8.02%) |
Oct 03, 2011 | 30.00 | 30.76 | 28.53 | 28.69 | 4,406,036 | -2.23(-7.21%) |
Sep 30, 2011 | 29.80 | 30.92 | 29.63 | 30.92 | 4,714,891 | +0.20(+0.65%) |
Sep 29, 2011 | 31.05 | 31.38 | 29.65 | 30.72 | 5,130,019 | +0.32(+1.05%) |
Sep 28, 2011 | 32.33 | 32.33 | 30.34 | 30.40 | 3,122,270 | -1.66(-5.18%) |
Sep 27, 2011 | 33.59 | 33.75 | 31.90 | 32.06 | 4,162,627 | +0.85(+2.72%) |
Sep 26, 2011 | 30.74 | 31.21 | 29.60 | 31.21 | 4,987,276 | +0.48(+1.56%) |
Sep 23, 2011 | 30.99 | 31.54 | 30.51 | 30.73 | 5,208,719 | -1.02(-3.21%) |
Sep 22, 2011 | 32.12 | 32.49 | 30.92 | 31.75 | 5,110,723 | -2.28(-6.70%) |
Sep 21, 2011 | 35.15 | 35.75 | 34.03 | 34.03 | 4,736,221 | -2.08(-5.76%) |
Sep 20, 2011 | 37.96 | 37.97 | 36.00 | 36.11 | 3,521,544 | -1.54(-4.09%) |
Sep 19, 2011 | 38.42 | 38.42 | 37.08 | 37.65 | 3,090,785 | -1.45(-3.71%) |
Sep 16, 2011 | 40.14 | 40.23 | 39.04 | 39.10 | 3,191,349 | -0.91(-2.27%) |
Sep 15, 2011 | 39.85 | 40.17 | 39.30 | 40.01 | 1,832,048 | +0.85(+2.17%) |
Sep 14, 2011 | 38.96 | 39.65 | 38.38 | 39.16 | 2,963,337 | +0.43(+1.11%) |
Sep 13, 2011 | 39.40 | 39.40 | 38.55 | 38.73 | 3,677,363 | -0.40(-1.02%) |
Sep 12, 2011 | 39.29 | 40.12 | 38.32 | 39.13 | 2,644,759 | -1.45(-3.57%) |
Sep 09, 2011 | 41.83 | 42.38 | 40.40 | 40.58 | 2,322,033 | -1.97(-4.63%) |
Sep 08, 2011 | 42.33 | 43.20 | 42.10 | 42.55 | 2,007,297 | -0.30(-0.70%) |
Sep 07, 2011 | 42.23 | 43.32 | 42.06 | 42.85 | 2,048,417 | +1.51(+3.65%) |
Sep 06, 2011 | 39.96 | 41.34 | 39.39 | 41.34 | 2,692,098 | -0.32(-0.77%) |
Sep 02, 2011 | 41.00 | 42.05 | 40.83 | 41.66 | 2,340,174 | -1.27(-2.96%) |
Sep 01, 2011 | 43.35 | 43.50 | 42.67 | 42.93 | 3,017,850 | -0.57(-1.31%) |
Aug 31, 2011 | 43.69 | 44.10 | 42.76 | 43.50 | 2,391,306 | +0.35(+0.81%) |
Aug 30, 2011 | 41.50 | 43.25 | 41.50 | 43.15 | 2,675,786 | +1.50(+3.60%) |
Aug 29, 2011 | 41.37 | 41.76 | 40.74 | 41.65 | 1,283,926 | +1.04(+2.56%) |
Aug 26, 2011 | 38.71 | 40.78 | 38.25 | 40.61 | 2,324,623 | +1.19(+3.02%) |
Aug 25, 2011 | 40.92 | 41.20 | 39.28 | 39.42 | 1,845,161 | -1.08(-2.67%) |
Aug 24, 2011 | 39.65 | 40.70 | 39.25 | 40.50 | 3,223,342 | +0.96(+2.43%) |
Aug 23, 2011 | 38.03 | 39.54 | 37.37 | 39.54 | 5,245,892 | +1.97(+5.24%) |
Aug 22, 2011 | 39.75 | 39.75 | 37.35 | 37.57 | 2,287,503 | -0.38(-1.00%) |
Aug 19, 2011 | 38.50 | 40.52 | 37.80 | 37.95 | 3,566,972 | -1.54(-3.90%) |
Aug 18, 2011 | 40.70 | 40.70 | 39.10 | 39.49 | 3,821,686 | -2.84(-6.71%) |
Aug 17, 2011 | 42.53 | 43.15 | 42.14 | 42.33 | 1,873,953 | +0.19(+0.45%) |
Aug 16, 2011 | 43.19 | 43.46 | 41.86 | 42.14 | 2,831,516 | -1.64(-3.75%) |
Aug 15, 2011 | 43.64 | 44.13 | 43.14 | 43.78 | 1,816,022 | +0.68(+1.58%) |
Aug 12, 2011 | 43.77 | 43.85 | 42.82 | 43.10 | 1,731,203 | +0.05(+0.12%) |
Aug 11, 2011 | 42.07 | 43.17 | 41.02 | 43.05 | 4,342,679 | +1.24(+2.97%) |
Aug 10, 2011 | 41.11 | 42.97 | 39.90 | 41.81 | 5,385,273 | +0.38(+0.92%) |
Aug 09, 2011 | 39.08 | 41.43 | 38.00 | 41.43 | 5,751,298 | +3.62(+9.57%) |
Aug 08, 2011 | 38.56 | 39.97 | 37.50 | 37.81 | 5,245,875 | -3.81(-9.15%) |
Aug 05, 2011 | 43.15 | 43.88 | 40.38 | 41.62 | 4,898,620 | -1.28(-2.98%) |
Aug 04, 2011 | 44.72 | 44.95 | 42.50 | 42.90 | 5,038,644 | -3.07(-6.68%) |
Aug 03, 2011 | 45.00 | 46.02 | 44.01 | 45.97 | 3,099,620 | +1.04(+2.31%) |
Aug 02, 2011 | 47.90 | 47.93 | 44.84 | 44.93 | 2,831,865 | -2.41(-5.09%) |
Jul 29, 2011 | 47.60 | 48.17 | 46.54 | 47.34 | 2,063,050 | -0.54(-1.13%) |
Jul 28, 2011 | 47.30 | 48.44 | 46.75 | 47.88 | 1,780,731 | +0.59(+1.25%) |
Jul 27, 2011 | 49.54 | 49.75 | 47.19 | 47.29 | 2,939,918 | -2.38(-4.79%) |
Jul 26, 2011 | 50.49 | 50.49 | 49.62 | 49.67 | 1,476,860 | -0.55(-1.10%) |
Jul 25, 2011 | 49.30 | 50.93 | 49.25 | 50.22 | 1,512,736 | +0.24(+0.48%) |
Jul 22, 2011 | 50.79 | 50.79 | 49.93 | 49.98 | 1,181,125 | -0.47(-0.93%) |
Jul 21, 2011 | 50.20 | 50.90 | 49.53 | 50.45 | 2,348,343 | +0.29(+0.58%) |
Jul 20, 2011 | 50.62 | 50.62 | 49.64 | 50.16 | 1,536,343 | -0.02(-0.04%) |
Jul 19, 2011 | 49.80 | 50.55 | 49.74 | 50.18 | 2,221,700 | +1.15(+2.35%) |
Jul 18, 2011 | 49.83 | 50.13 | 48.86 | 49.03 | 1,573,278 | -0.87(-1.74%) |
Jul 15, 2011 | 49.49 | 50.06 | 49.13 | 49.90 | 1,842,197 | +1.20(+2.46%) |
Jul 14, 2011 | 49.98 | 50.26 | 48.44 | 48.70 | 1,902,608 | -1.03(-2.07%) |
Jul 13, 2011 | 49.79 | 50.67 | 49.40 | 49.73 | 2,122,933 | +0.52(+1.06%) |
Jul 12, 2011 | 49.43 | 50.25 | 48.95 | 49.21 | 2,415,435 | -0.56(-1.13%) |
Jul 11, 2011 | 49.41 | 49.91 | 48.47 | 49.77 | 2,203,858 | -0.38(-0.76%) |
Jul 08, 2011 | 50.19 | 50.65 | 49.61 | 50.15 | 2,736,660 | -0.83(-1.63%) |
Jul 07, 2011 | 50.97 | 51.25 | 50.23 | 50.98 | 3,091,155 | +0.58(+1.15%) |
Jul 06, 2011 | 50.20 | 51.00 | 50.03 | 50.40 | 1,964,701 | -0.45(-0.88%) |
Jul 05, 2011 | 51.15 | 51.22 | 50.25 | 50.85 | 3,169,939 | -0.51(-0.99%) |
Jul 04, 2011 | 50.15 | 51.38 | 50.15 | 51.36 | 1,439,641 | +2.34(+4.77%) |
Jun 30, 2011 | 49.00 | 49.25 | 48.67 | 49.02 | 3,810,747 | +0.47(+0.97%) |
Jun 29, 2011 | 48.10 | 49.01 | 47.52 | 48.55 | 3,427,212 | +1.17(+2.47%) |
Jun 28, 2011 | 46.32 | 47.61 | 46.18 | 47.38 | 2,541,442 | +1.42(+3.09%) |
Jun 27, 2011 | 45.50 | 46.15 | 45.23 | 45.96 | 1,903,785 | +0.01(+0.02%) |
Jun 24, 2011 | 46.40 | 46.48 | 45.17 | 45.95 | 3,268,023 | +0.41(+0.90%) |
Jun 23, 2011 | 43.25 | 45.69 | 43.00 | 45.54 | 3,224,982 | +1.36(+3.08%) |
Jun 22, 2011 | 44.53 | 45.38 | 44.12 | 44.18 | 2,679,433 | -1.29(-2.84%) |
Jun 21, 2011 | 43.62 | 45.52 | 43.19 | 45.47 | 4,265,877 | +2.24(+5.18%) |
Jun 20, 2011 | 43.00 | 43.48 | 43.00 | 43.23 | 8,559,001 | -0.43(-0.98%) |
Jun 17, 2011 | 44.69 | 44.97 | 43.66 | 43.66 | 3,350,394 | -0.09(-0.21%) |
Jun 16, 2011 | 45.39 | 45.40 | 43.64 | 43.75 | 4,345,760 | -1.65(-3.63%) |
Jun 15, 2011 | 45.49 | 46.43 | 45.35 | 45.40 | 2,291,551 | -0.89(-1.92%) |
Jun 14, 2011 | 45.90 | 46.60 | 45.75 | 46.29 | 2,479,433 | +1.36(+3.03%) |
Jun 13, 2011 | 45.60 | 46.19 | 44.74 | 44.93 | 2,139,926 | -0.58(-1.27%) |
Jun 10, 2011 | 46.80 | 47.18 | 45.31 | 45.51 | 1,942,033 | -1.99(-4.19%) |
Jun 09, 2011 | 46.59 | 47.50 | 46.32 | 47.50 | 2,236,387 | +0.87(+1.87%) |
Jun 08, 2011 | 47.00 | 47.07 | 46.28 | 46.63 | 3,241,397 | -0.62(-1.31%) |
Jun 07, 2011 | 48.00 | 48.27 | 47.11 | 47.25 | 2,267,449 | -0.46(-0.96%) |
Jun 06, 2011 | 49.25 | 49.60 | 47.50 | 47.71 | 7,537,773 | -1.80(-3.64%) |
Jun 03, 2011 | 48.21 | 49.83 | 47.59 | 49.51 | 2,632,897 | +2.27(+4.81%) |
May 24, 2011 | 47.70 | 48.55 | 47.17 | 47.24 | 2,343,519 | -1.45(-2.98%) |
May 20, 2011 | 48.50 | 48.95 | 47.44 | 48.69 | 2,233,331 | +0.21(+0.43%) |
May 19, 2011 | 48.95 | 49.11 | 47.80 | 48.48 | 3,557,075 | -0.22(-0.45%) |
May 18, 2011 | 47.25 | 48.93 | 47.10 | 48.70 | 4,379,903 | +1.96(+4.19%) |
May 17, 2011 | 45.19 | 46.92 | 44.80 | 46.74 | 3,529,211 | +1.55(+3.43%) |
May 16, 2011 | 44.50 | 46.29 | 44.05 | 45.19 | 4,427,646 | +0.34(+0.76%) |
May 13, 2011 | 46.28 | 46.80 | 44.73 | 44.85 | 3,473,053 | -0.93(-2.03%) |
May 12, 2011 | 45.00 | 46.45 | 44.29 | 45.78 | 4,368,339 | +0.28(+0.62%) |
May 11, 2011 | 47.33 | 47.37 | 45.39 | 45.50 | 5,318,955 | -2.63(-5.46%) |
May 10, 2011 | 49.00 | 49.16 | 47.92 | 48.13 | 2,199,950 | -0.83(-1.70%) |
May 09, 2011 | 49.49 | 49.53 | 48.22 | 48.96 | 2,042,327 | +0.16(+0.33%) |
May 06, 2011 | 48.57 | 48.97 | 47.94 | 48.80 | 3,211,650 | +1.02(+2.13%) |
May 05, 2011 | 48.88 | 49.41 | 47.61 | 47.78 | 3,508,973 | -1.84(-3.71%) |
May 04, 2011 | 50.47 | 50.47 | 48.84 | 49.62 | 3,269,260 | -0.85(-1.68%) |
May 03, 2011 | 51.48 | 51.72 | 50.06 | 50.47 | 3,118,608 | -1.42(-2.74%) |
May 02, 2011 | 51.85 | 52.08 | 51.41 | 51.89 | 1,692,172 | +0.46(+0.89%) |
Apr 29, 2011 | 50.75 | 51.95 | 50.71 | 51.43 | 2,379,473 | +0.39(+0.76%) |
Apr 28, 2011 | 52.01 | 52.29 | 51.03 | 51.04 | 3,137,813 | -1.36(-2.60%) |
Apr 27, 2011 | 53.09 | 53.09 | 51.21 | 52.40 | 3,220,563 | -0.79(-1.49%) |
Apr 26, 2011 | 53.15 | 53.84 | 52.59 | 53.19 | 1,675,979 | +0.01(+0.02%) |
Apr 25, 2011 | 54.15 | 54.11 | 53.02 | 53.18 | 1,338,389 | -0.65(-1.21%) |
Apr 21, 2011 | 53.00 | 54.25 | 52.99 | 53.83 | 2,636,419 | +1.15(+2.18%) |
Apr 20, 2011 | 53.05 | 53.26 | 52.14 | 52.68 | 2,694,429 | +1.06(+2.05%) |
Apr 19, 2011 | 50.45 | 51.99 | 50.02 | 51.62 | 4,302,312 | +2.85(+5.84%) |
Apr 18, 2011 | 49.25 | 49.28 | 47.84 | 48.77 | 2,791,876 | -1.06(-2.13%) |
Apr 15, 2011 | 50.14 | 50.38 | 49.78 | 49.83 | 2,024,892 | -0.31(-0.62%) |
Apr 14, 2011 | 50.31 | 50.87 | 50.07 | 50.14 | 2,807,474 | -0.76(-1.49%) |
Apr 13, 2011 | 52.50 | 52.71 | 50.50 | 50.90 | 4,437,675 | -0.97(-1.87%) |
Apr 12, 2011 | 53.05 | 53.24 | 51.33 | 51.87 | 3,666,264 | -1.96(-3.64%) |
Apr 11, 2011 | 54.90 | 55.73 | 53.53 | 53.83 | 2,788,020 | -1.08(-1.97%) |
Apr 08, 2011 | 56.00 | 56.46 | 54.51 | 54.91 | 2,738,102 | -0.15(-0.27%) |
Apr 07, 2011 | 55.91 | 56.64 | 55.06 | 55.06 | 2,083,079 | -1.13(-2.01%) |
Apr 06, 2011 | 56.88 | 57.35 | 55.34 | 56.19 | 2,383,586 | -0.19(-0.34%) |
Apr 05, 2011 | 54.65 | 56.73 | 54.36 | 56.38 | 3,788,997 | +1.28(+2.32%) |
Apr 04, 2011 | 52.15 | 55.38 | 52.05 | 55.10 | 4,560,161 | +3.85(+7.51%) |
Apr 01, 2011 | 51.59 | 51.75 | 50.91 | 51.25 | 2,213,653 | -0.14(-0.27%) |
Mar 31, 2011 | 52.30 | 52.60 | 51.06 | 51.39 | 3,634,250 | -1.36(-2.58%) |
Mar 30, 2011 | 52.15 | 52.87 | 51.78 | 52.75 | 1,872,865 | +0.82(+1.58%) |
Mar 29, 2011 | 51.75 | 52.15 | 51.10 | 51.93 | 1,746,070 | +0.43(+0.83%) |
Mar 28, 2011 | 52.50 | 52.50 | 51.50 | 51.50 | 2,328,019 | -1.16(-2.20%) |
Mar 25, 2011 | 53.60 | 53.75 | 52.66 | 52.66 | 1,917,492 | -0.73(-1.37%) |
Mar 24, 2011 | 51.74 | 53.49 | 51.18 | 53.39 | 3,435,889 | +1.49(+2.87%) |
Mar 23, 2011 | 51.38 | 52.06 | 50.55 | 51.90 | 3,846,045 | -0.17(-0.33%) |
Mar 22, 2011 | 53.00 | 53.00 | 51.75 | 52.07 | 2,433,156 | -0.80(-1.51%) |
Mar 21, 2011 | 53.41 | 52.92 | 52.01 | 52.87 | 2,811,063 | -0.50(-0.94%) |
Mar 18, 2011 | 54.27 | 54.99 | 52.95 | 53.37 | 3,957,562 | -0.35(-0.65%) |
Mar 17, 2011 | 53.00 | 53.80 | 51.96 | 53.72 | 3,437,297 | +2.62(+5.13%) |
Mar 16, 2011 | 52.45 | 53.57 | 50.78 | 51.10 | 4,096,568 | -0.61(-1.18%) |
Mar 15, 2011 | 47.65 | 51.85 | 47.50 | 51.71 | 5,470,956 | +2.15(+4.34%) |
Mar 14, 2011 | 50.10 | 50.23 | 48.50 | 49.56 | 2,682,163 | -1.37(-2.69%) |
Mar 11, 2011 | 48.73 | 51.45 | 48.71 | 50.93 | 2,368,189 | +1.25(+2.52%) |
Mar 10, 2011 | 49.56 | 50.01 | 49.07 | 49.68 | 3,772,234 | -1.19(-2.34%) |
Mar 09, 2011 | 52.46 | 52.67 | 50.55 | 50.87 | 2,802,431 | -1.86(-3.53%) |
Mar 08, 2011 | 53.00 | 53.00 | 51.25 | 52.73 | 2,804,983 | +0.20(+0.38%) |
Mar 07, 2011 | 54.51 | 54.94 | 52.16 | 52.53 | 2,998,837 | -1.59(-2.94%) |
Mar 04, 2011 | 54.73 | 55.52 | 53.90 | 54.12 | 3,269,364 | +0.19(+0.35%) |
Mar 03, 2011 | 53.82 | 53.99 | 53.02 | 53.93 | 3,244,064 | +1.08(+2.04%) |
Mar 02, 2011 | 52.69 | 53.31 | 52.31 | 52.85 | 1,580,041 | -0.03(-0.06%) |
Mar 01, 2011 | 54.17 | 54.25 | 52.67 | 52.88 | 2,890,478 | -0.87(-1.62%) |
Feb 28, 2011 | 54.84 | 55.18 | 53.18 | 53.75 | 2,639,964 | -0.48(-0.89%) |
Feb 25, 2011 | 53.40 | 54.27 | 52.85 | 54.23 | 2,745,933 | +1.65(+3.14%) |
Feb 24, 2011 | 52.51 | 53.50 | 51.50 | 52.58 | 3,955,933 | +0.45(+0.86%) |
Feb 23, 2011 | 51.62 | 53.28 | 51.52 | 52.13 | 4,120,572 | +0.06(+0.12%) |
Feb 22, 2011 | 53.04 | 54.46 | 51.47 | 52.07 | 4,513,318 | -2.26(-4.16%) |
Feb 18, 2011 | 55.57 | 55.59 | 53.70 | 54.33 | 3,943,177 | -1.54(-2.76%) |
Feb 17, 2011 | 57.46 | 57.46 | 55.10 | 55.87 | 4,813,406 | -1.65(-2.87%) |
Feb 16, 2011 | 57.95 | 58.33 | 57.50 | 57.52 | 2,084,101 | -0.48(-0.83%) |
Feb 15, 2011 | 58.80 | 58.92 | 57.55 | 58.00 | 2,169,637 | -0.80(-1.36%) |
Feb 14, 2011 | 58.79 | 58.87 | 58.15 | 58.80 | 2,217,656 | +0.82(+1.41%) |
Feb 11, 2011 | 58.66 | 58.67 | 57.68 | 57.98 | 1,916,697 | -0.51(-0.87%) |
Feb 10, 2011 | 57.50 | 58.97 | 57.25 | 58.49 | 2,807,559 | +0.54(+0.93%) |
Feb 09, 2011 | 61.88 | 61.88 | 56.96 | 57.95 | 10,162,855 | -5.27(-8.34%) |
Feb 08, 2011 | 61.64 | 63.22 | 61.30 | 63.22 | 1,418,100 | +1.12(+1.80%) |
Feb 07, 2011 | 62.94 | 63.37 | 62.10 | 62.10 | 1,892,675 | +0.34(+0.55%) |
Feb 04, 2011 | 63.15 | 63.15 | 61.06 | 61.76 | 2,651,602 | -1.17(-1.86%) |
Feb 03, 2011 | 63.95 | 64.10 | 62.30 | 62.93 | 2,324,574 | -0.77(-1.21%) |
Feb 02, 2011 | 62.50 | 63.88 | 61.89 | 63.70 | 2,779,460 | +1.28(+2.05%) |
Feb 01, 2011 | 61.25 | 63.35 | 61.25 | 62.42 | 3,029,221 | +1.77(+2.92%) |
Jan 31, 2011 | 58.05 | 60.96 | 58.05 | 60.65 | 5,617,308 | +2.79(+4.82%) |
Jan 28, 2011 | 58.95 | 59.50 | 57.83 | 57.86 | 5,251,947 | -1.27(-2.15%) |
Jan 27, 2011 | 61.05 | 61.35 | 59.01 | 59.13 | 2,291,381 | -1.78(-2.92%) |
Jan 26, 2011 | 59.50 | 60.97 | 58.82 | 60.91 | 2,951,907 | +1.81(+3.06%) |
Jan 25, 2011 | 59.25 | 59.57 | 58.30 | 59.10 | 2,146,019 | -0.69(-1.15%) |
Jan 24, 2011 | 58.90 | 59.90 | 58.22 | 59.79 | 2,263,799 | +1.13(+1.93%) |
Jan 21, 2011 | 60.60 | 61.25 | 58.30 | 58.66 | 4,007,515 | -1.61(-2.67%) |
Jan 20, 2011 | 61.10 | 61.10 | 59.23 | 60.27 | 4,621,050 | -2.09(-3.35%) |
Jan 19, 2011 | 63.39 | 63.58 | 61.83 | 62.36 | 2,269,821 | -1.48(-2.32%) |
Jan 18, 2011 | 62.50 | 64.06 | 62.42 | 63.84 | 2,057,589 | +1.86(+3.00%) |
Jan 17, 2011 | 62.29 | 62.29 | 61.56 | 61.98 | 605,364 | -0.24(-0.39%) |
Jan 14, 2011 | 63.00 | 63.00 | 61.54 | 62.22 | 3,111,515 | -0.82(-1.30%) |
Jan 13, 2011 | 64.25 | 64.55 | 62.54 | 63.04 | 2,135,810 | -1.20(-1.87%) |
Jan 12, 2011 | 64.00 | 64.62 | 62.76 | 64.24 | 3,088,694 | +1.13(+1.79%) |
Jan 11, 2011 | 61.54 | 63.67 | 61.22 | 63.11 | 4,105,133 | +2.61(+4.31%) |
Jan 10, 2011 | 61.50 | 61.72 | 59.66 | 60.50 | 3,617,932 | -1.45(-2.34%) |
Jan 07, 2011 | 61.89 | 62.61 | 61.18 | 61.95 | 2,084,071 | -0.28(-0.45%) |
Jan 06, 2011 | 63.00 | 63.28 | 61.89 | 62.23 | 2,114,307 | -0.60(-0.95%) |
Jan 05, 2011 | 62.95 | 62.99 | 61.35 | 62.83 | 2,940,619 | -0.01(-0.02%) |