Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 43.66 | 43.89 | 43.39 | 43.39 | 163,942 | -0.27(-0.61%) |
Dec 29, 2011 | 43.07 | 43.91 | 43.07 | 43.66 | 162,813 | +0.50(+1.16%) |
Dec 28, 2011 | 43.73 | 43.73 | 42.94 | 43.16 | 111,348 | -0.52(-1.20%) |
Dec 27, 2011 | 43.52 | 43.97 | 43.36 | 43.68 | 110,058 | -0.05(-0.11%) |
Dec 23, 2011 | 43.41 | 43.86 | 43.37 | 43.73 | 92,260 | +0.30(+0.69%) |
Dec 21, 2011 | 43.33 | 43.49 | 42.53 | 43.43 | 212,857 | +0.02(+0.06%) |
Dec 20, 2011 | 42.33 | 43.54 | 42.33 | 43.41 | 287,268 | +1.81(+4.36%) |
Dec 19, 2011 | 42.81 | 42.97 | 41.46 | 41.59 | 253,972 | -0.97(-2.29%) |
Dec 16, 2011 | 41.80 | 42.70 | 41.66 | 42.57 | 945,958 | +1.04(+2.50%) |
Dec 15, 2011 | 41.19 | 41.53 | 40.80 | 41.53 | 211,742 | +0.78(+1.92%) |
Dec 14, 2011 | 41.12 | 41.34 | 40.59 | 40.75 | 220,376 | -0.56(-1.35%) |
Dec 13, 2011 | 41.89 | 42.25 | 40.98 | 41.30 | 238,168 | -0.23(-0.56%) |
Dec 12, 2011 | 41.69 | 41.89 | 41.12 | 41.54 | 228,079 | -0.66(-1.56%) |
Dec 09, 2011 | 41.59 | 42.43 | 41.44 | 42.19 | 115,644 | +0.72(+1.74%) |
Dec 08, 2011 | 41.88 | 42.17 | 41.32 | 41.47 | 212,812 | -0.67(-1.58%) |
Dec 07, 2011 | 41.84 | 42.27 | 41.34 | 42.13 | 229,592 | -0.04(-0.10%) |
Dec 06, 2011 | 42.40 | 42.63 | 42.09 | 42.18 | 329,281 | -0.45(-1.05%) |
Dec 05, 2011 | 42.42 | 43.17 | 42.38 | 42.63 | 313,199 | +0.25(+0.59%) |
Dec 02, 2011 | 42.42 | 42.96 | 42.02 | 42.38 | 329,011 | +0.31(+0.73%) |
Dec 01, 2011 | 42.03 | 43.04 | 42.00 | 42.07 | 366,331 | -0.17(-0.41%) |
Nov 30, 2011 | 41.34 | 42.28 | 41.34 | 42.24 | 574,189 | +1.80(+4.46%) |
Nov 29, 2011 | 40.09 | 40.75 | 39.91 | 40.44 | 174,075 | +0.38(+0.96%) |
Nov 28, 2011 | 39.56 | 40.11 | 39.56 | 40.06 | 277,941 | +1.37(+3.55%) |
Nov 25, 2011 | 38.93 | 39.37 | 38.66 | 38.68 | 123,453 | -0.34(-0.87%) |
Nov 23, 2011 | 39.43 | 39.64 | 38.69 | 39.02 | 271,240 | -0.76(-1.90%) |
Nov 22, 2011 | 39.41 | 39.98 | 39.41 | 39.78 | 378,650 | +0.32(+0.80%) |
Nov 21, 2011 | 39.35 | 39.65 | 38.98 | 39.46 | 283,036 | -0.48(-1.21%) |
Nov 18, 2011 | 39.91 | 40.11 | 39.61 | 39.95 | 180,546 | +0.27(+0.67%) |
Nov 17, 2011 | 40.08 | 40.41 | 39.48 | 39.68 | 433,405 | -0.56(-1.38%) |
Nov 16, 2011 | 40.50 | 40.89 | 40.16 | 40.24 | 268,990 | -0.17(-0.43%) |
Nov 15, 2011 | 39.96 | 40.60 | 39.76 | 40.41 | 170,196 | +0.34(+0.85%) |
Nov 14, 2011 | 40.20 | 40.42 | 39.78 | 40.07 | 138,148 | -0.35(-0.86%) |
Nov 11, 2011 | 39.87 | 40.67 | 39.72 | 40.42 | 163,384 | +0.91(+2.32%) |
Nov 10, 2011 | 39.70 | 40.18 | 39.17 | 39.51 | 227,170 | +0.27(+0.68%) |
Nov 09, 2011 | 39.45 | 39.66 | 38.88 | 39.24 | 289,896 | -1.02(-2.54%) |
Nov 08, 2011 | 40.50 | 40.51 | 39.79 | 40.26 | 435,578 | -0.08(-0.21%) |
Nov 07, 2011 | 40.39 | 40.56 | 39.64 | 40.35 | 241,952 | -0.02(-0.06%) |
Nov 04, 2011 | 40.14 | 40.49 | 39.57 | 40.37 | 293,208 | -0.08(-0.20%) |
Nov 03, 2011 | 39.51 | 40.57 | 39.05 | 40.45 | 240,209 | +1.34(+3.43%) |
Nov 02, 2011 | 38.81 | 39.18 | 38.44 | 39.11 | 256,750 | +0.86(+2.25%) |
Nov 01, 2011 | 39.25 | 39.32 | 38.07 | 38.25 | 321,744 | -1.47(-3.69%) |
Oct 31, 2011 | 40.31 | 40.77 | 39.69 | 39.72 | 261,048 | -0.96(-2.36%) |
Oct 28, 2011 | 40.63 | 41.14 | 40.51 | 40.68 | 171,926 | -0.12(-0.28%) |
Oct 27, 2011 | 40.23 | 41.27 | 39.78 | 40.79 | 410,752 | +0.26(+0.65%) |
Oct 26, 2011 | 40.63 | 40.77 | 39.68 | 40.53 | 151,301 | +0.50(+1.24%) |
Oct 25, 2011 | 40.93 | 41.08 | 39.99 | 40.03 | 90,347 | -1.02(-2.48%) |
Oct 24, 2011 | 40.36 | 41.22 | 40.07 | 41.05 | 290,244 | +0.90(+2.25%) |
Oct 21, 2011 | 40.08 | 40.44 | 39.73 | 40.15 | 187,226 | +0.45(+1.13%) |
Oct 20, 2011 | 39.28 | 39.72 | 38.85 | 39.70 | 128,211 | +0.36(+0.93%) |
Oct 19, 2011 | 40.26 | 40.31 | 39.27 | 39.34 | 173,952 | -0.88(-2.18%) |
Oct 18, 2011 | 39.45 | 40.41 | 38.90 | 40.21 | 112,996 | +0.89(+2.25%) |
Oct 17, 2011 | 39.99 | 40.26 | 39.16 | 39.33 | 189,949 | -0.94(-2.34%) |
Oct 14, 2011 | 40.22 | 40.34 | 39.80 | 40.27 | 137,447 | +0.33(+0.83%) |
Oct 13, 2011 | 40.09 | 40.11 | 39.34 | 39.94 | 161,749 | -0.39(-0.97%) |
Oct 12, 2011 | 39.66 | 40.62 | 39.63 | 40.33 | 323,633 | +0.85(+2.16%) |
Oct 11, 2011 | 38.92 | 39.56 | 38.82 | 39.48 | 247,847 | +0.36(+0.93%) |
Oct 10, 2011 | 38.77 | 39.32 | 38.72 | 39.11 | 262,838 | +1.07(+2.81%) |
Oct 07, 2011 | 38.71 | 38.81 | 37.78 | 38.04 | 266,143 | -0.44(-1.14%) |
Oct 06, 2011 | 37.79 | 38.72 | 37.67 | 38.48 | 170,505 | +0.68(+1.80%) |
Oct 05, 2011 | 37.15 | 37.89 | 36.69 | 37.80 | 226,689 | +0.84(+2.26%) |
Oct 04, 2011 | 35.14 | 37.06 | 34.76 | 36.97 | 348,195 | +1.54(+4.35%) |
Oct 03, 2011 | 36.59 | 37.36 | 35.35 | 35.43 | 367,012 | -1.56(-4.21%) |
Sep 30, 2011 | 37.80 | 38.36 | 36.98 | 36.98 | 445,486 | -1.49(-3.87%) |
Sep 29, 2011 | 38.40 | 38.52 | 37.71 | 38.48 | 202,357 | +0.68(+1.80%) |
Sep 28, 2011 | 39.68 | 39.71 | 37.76 | 37.80 | 189,762 | -1.63(-4.14%) |
Sep 27, 2011 | 39.71 | 40.13 | 39.25 | 39.43 | 222,566 | +0.51(+1.30%) |
Sep 26, 2011 | 38.43 | 38.96 | 37.57 | 38.92 | 163,048 | +0.71(+1.86%) |
Sep 23, 2011 | 37.87 | 38.35 | 37.57 | 38.21 | 212,342 | +0.29(+0.76%) |
Sep 22, 2011 | 37.85 | 38.33 | 37.51 | 37.92 | 453,149 | -0.73(-1.89%) |
Sep 21, 2011 | 39.74 | 39.75 | 38.48 | 38.65 | 275,290 | -1.20(-3.01%) |
Sep 20, 2011 | 40.38 | 40.69 | 39.82 | 39.85 | 232,523 | -0.32(-0.80%) |
Sep 19, 2011 | 39.96 | 40.31 | 39.72 | 40.17 | 268,046 | -0.59(-1.44%) |
Sep 16, 2011 | 41.16 | 41.46 | 40.62 | 40.76 | 446,962 | -0.35(-0.85%) |
Sep 15, 2011 | 41.07 | 41.16 | 40.46 | 41.11 | 167,621 | +0.35(+0.85%) |
Sep 14, 2011 | 40.46 | 41.20 | 39.84 | 40.76 | 237,190 | +0.60(+1.51%) |
Sep 13, 2011 | 39.78 | 40.23 | 39.49 | 40.16 | 172,400 | +0.51(+1.29%) |
Sep 12, 2011 | 39.47 | 39.95 | 38.99 | 39.64 | 251,682 | -0.17(-0.42%) |
Sep 09, 2011 | 39.80 | 40.16 | 39.39 | 39.81 | 505,200 | -0.64(-1.58%) |
Sep 08, 2011 | 39.96 | 40.55 | 39.73 | 40.45 | 593,436 | +0.28(+0.70%) |
Sep 07, 2011 | 39.94 | 40.21 | 39.73 | 40.16 | 217,687 | +0.79(+2.00%) |
Sep 06, 2011 | 38.64 | 39.58 | 38.60 | 39.38 | 298,194 | -0.36(-0.90%) |
Sep 02, 2011 | 40.05 | 40.53 | 39.50 | 39.73 | 325,004 | -1.00(-2.46%) |
Sep 01, 2011 | 41.94 | 42.18 | 40.71 | 40.74 | 350,844 | -1.06(-2.54%) |
Aug 31, 2011 | 41.93 | 42.33 | 41.46 | 41.80 | 172,369 | +0.14(+0.34%) |
Aug 30, 2011 | 41.24 | 41.87 | 41.02 | 41.65 | 192,353 | +0.17(+0.40%) |
Aug 29, 2011 | 40.92 | 41.58 | 40.76 | 41.49 | 186,658 | +1.33(+3.32%) |
Aug 26, 2011 | 38.91 | 40.21 | 38.62 | 40.16 | 312,546 | +0.94(+2.41%) |
Aug 25, 2011 | 40.27 | 40.33 | 39.01 | 39.21 | 187,623 | -0.75(-1.89%) |
Aug 24, 2011 | 39.50 | 40.05 | 39.24 | 39.97 | 209,119 | +0.36(+0.92%) |
Aug 23, 2011 | 38.81 | 39.62 | 38.52 | 39.60 | 333,785 | +0.94(+2.44%) |
Aug 22, 2011 | 39.58 | 39.59 | 38.50 | 38.66 | 459,897 | +0.02(+0.06%) |
Aug 19, 2011 | 37.69 | 38.99 | 37.69 | 38.63 | 678,683 | +0.45(+1.17%) |
Aug 18, 2011 | 38.48 | 38.57 | 37.91 | 38.19 | 274,474 | -1.37(-3.45%) |
Aug 17, 2011 | 39.86 | 40.04 | 39.35 | 39.55 | 301,992 | -0.17(-0.44%) |
Aug 16, 2011 | 39.68 | 40.26 | 39.56 | 39.73 | 331,149 | -0.36(-0.91%) |
Aug 15, 2011 | 39.31 | 40.09 | 39.31 | 40.09 | 221,810 | +0.51(+1.30%) |
Aug 12, 2011 | 39.46 | 39.95 | 39.00 | 39.58 | 224,188 | +0.37(+0.95%) |
Aug 11, 2011 | 37.40 | 39.64 | 37.28 | 39.20 | 353,486 | +1.61(+4.27%) |
Aug 10, 2011 | 38.35 | 38.95 | 37.57 | 37.60 | 406,407 | -1.72(-4.38%) |
Aug 09, 2011 | 38.35 | 39.39 | 37.23 | 39.32 | 551,219 | +1.85(+4.93%) |
Aug 08, 2011 | 38.35 | 38.88 | 37.43 | 37.47 | 733,166 | -2.05(-5.19%) |
Aug 05, 2011 | 39.78 | 40.31 | 38.77 | 39.53 | 521,173 | +0.25(+0.63%) |
Aug 04, 2011 | 40.53 | 40.67 | 39.26 | 39.28 | 337,804 | -1.79(-4.35%) |
Aug 03, 2011 | 41.30 | 41.31 | 40.07 | 41.07 | 397,366 | -0.27(-0.64%) |
Aug 02, 2011 | 41.86 | 42.44 | 41.28 | 41.33 | 272,541 | -0.89(-2.12%) |
Aug 01, 2011 | 42.66 | 42.77 | 41.88 | 42.23 | 240,511 | -0.04(-0.10%) |
Jul 29, 2011 | 41.83 | 42.37 | 41.22 | 42.27 | 265,191 | +0.02(+0.06%) |
Jul 28, 2011 | 42.47 | 42.66 | 42.16 | 42.24 | 299,256 | -0.19(-0.45%) |
Jul 27, 2011 | 43.08 | 43.19 | 42.32 | 42.43 | 354,565 | -0.90(-2.07%) |
Jul 26, 2011 | 43.53 | 43.83 | 43.13 | 43.33 | 320,760 | -0.14(-0.32%) |
Jul 25, 2011 | 43.33 | 43.89 | 43.24 | 43.47 | 236,775 | -0.26(-0.58%) |
Jul 22, 2011 | 43.80 | 43.82 | 43.64 | 43.73 | 187,931 | -0.10(-0.23%) |
Jul 21, 2011 | 43.86 | 44.25 | 43.53 | 43.83 | 362,980 | +0.07(+0.17%) |
Jul 20, 2011 | 42.08 | 44.06 | 39.25 | 43.75 | 570,524 | -0.39(-0.88%) |
Jul 19, 2011 | 42.79 | 44.34 | 42.75 | 44.14 | 417,360 | +1.57(+3.70%) |
Jul 18, 2011 | 43.20 | 43.20 | 42.45 | 42.56 | 273,037 | -0.85(-1.96%) |
Jul 15, 2011 | 43.59 | 43.59 | 43.02 | 43.41 | 157,537 | +0.12(+0.27%) |
Jul 14, 2011 | 44.11 | 44.16 | 43.13 | 43.30 | 185,237 | -0.60(-1.37%) |
Jul 13, 2011 | 44.16 | 44.60 | 43.87 | 43.90 | 223,240 | -0.12(-0.26%) |
Jul 12, 2011 | 43.90 | 44.30 | 43.88 | 44.02 | 155,197 | -0.07(-0.15%) |
Jul 11, 2011 | 44.11 | 44.44 | 43.92 | 44.08 | 99,768 | -0.61(-1.36%) |
Jul 08, 2011 | 44.20 | 44.76 | 44.19 | 44.69 | 132,938 | -0.11(-0.24%) |
Jul 07, 2011 | 45.03 | 45.06 | 44.70 | 44.80 | 184,458 | +0.14(+0.31%) |
Jul 06, 2011 | 43.81 | 44.72 | 43.59 | 44.66 | 412,605 | +0.83(+1.90%) |
Jul 05, 2011 | 43.91 | 43.97 | 43.55 | 43.83 | 146,637 | -0.07(-0.15%) |
Jul 01, 2011 | 43.35 | 43.97 | 43.03 | 43.89 | 196,886 | +0.74(+1.72%) |
Jun 30, 2011 | 43.07 | 43.24 | 42.81 | 43.15 | 200,813 | +0.25(+0.58%) |
Jun 29, 2011 | 42.76 | 43.08 | 42.45 | 42.90 | 225,021 | +0.35(+0.81%) |
Jun 28, 2011 | 42.03 | 42.70 | 42.03 | 42.56 | 251,492 | +0.48(+1.14%) |
Jun 27, 2011 | 41.73 | 42.39 | 41.41 | 42.08 | 324,272 | +0.35(+0.85%) |
Jun 24, 2011 | 41.91 | 42.03 | 41.43 | 41.72 | 272,307 | -0.17(-0.41%) |
Jun 23, 2011 | 41.47 | 41.95 | 41.16 | 41.90 | 164,107 | -0.22(-0.53%) |
Jun 22, 2011 | 42.18 | 42.39 | 42.01 | 42.12 | 117,915 | -0.17(-0.41%) |
Jun 21, 2011 | 42.04 | 42.39 | 41.81 | 42.29 | 148,873 | +0.54(+1.28%) |
Jun 20, 2011 | 41.71 | 41.81 | 41.57 | 41.76 | 175,950 | +0.14(+0.34%) |
Jun 17, 2011 | 42.20 | 42.29 | 41.45 | 41.62 | 321,415 | -0.16(-0.37%) |
Jun 16, 2011 | 41.62 | 41.92 | 41.27 | 41.77 | 253,876 | +0.07(+0.16%) |
Jun 15, 2011 | 42.05 | 42.54 | 41.66 | 41.71 | 223,010 | -0.83(-1.96%) |
Jun 14, 2011 | 42.75 | 42.82 | 42.49 | 42.54 | 222,725 | +0.12(+0.29%) |
Jun 13, 2011 | 42.69 | 42.69 | 41.97 | 42.42 | 457,629 | +0.87(+2.08%) |
Jun 10, 2011 | 41.86 | 42.13 | 41.44 | 41.55 | 191,954 | -0.57(-1.35%) |
Jun 09, 2011 | 41.86 | 42.31 | 41.64 | 42.12 | 165,305 | +0.40(+0.97%) |
Jun 08, 2011 | 41.73 | 42.04 | 41.68 | 41.71 | 141,558 | -0.22(-0.53%) |
Jun 07, 2011 | 41.97 | 42.21 | 41.69 | 41.94 | 162,489 | +0.26(+0.63%) |
Jun 06, 2011 | 42.18 | 42.35 | 41.66 | 41.67 | 343,734 | -0.49(-1.17%) |
Jun 03, 2011 | 42.14 | 42.63 | 42.14 | 42.17 | 242,935 | -0.26(-0.62%) |
May 24, 2011 | 42.52 | 42.73 | 42.29 | 42.43 | 140,043 | -0.07(-0.17%) |
May 23, 2011 | 42.62 | 42.70 | 42.18 | 42.51 | 240,637 | -0.79(-1.83%) |
May 20, 2011 | 43.59 | 43.94 | 43.03 | 43.30 | 199,262 | -0.39(-0.89%) |
May 19, 2011 | 43.84 | 44.35 | 43.45 | 43.69 | 255,830 | -0.20(-0.45%) |
May 18, 2011 | 42.72 | 44.16 | 42.64 | 43.88 | 358,010 | +1.01(+2.37%) |
May 17, 2011 | 43.36 | 43.37 | 42.60 | 42.87 | 281,025 | -0.76(-1.74%) |
May 16, 2011 | 42.91 | 43.93 | 42.75 | 43.63 | 423,284 | +0.50(+1.17%) |
May 13, 2011 | 43.35 | 43.69 | 43.04 | 43.12 | 249,435 | -0.13(-0.30%) |
May 12, 2011 | 42.34 | 43.31 | 42.21 | 43.26 | 248,791 | +0.71(+1.67%) |
May 11, 2011 | 43.03 | 43.32 | 42.32 | 42.55 | 210,312 | -0.65(-1.51%) |
May 10, 2011 | 43.09 | 43.76 | 43.00 | 43.20 | 265,400 | +0.12(+0.29%) |
May 09, 2011 | 42.33 | 43.24 | 42.25 | 43.08 | 154,165 | +0.82(+1.93%) |
May 06, 2011 | 42.65 | 42.84 | 42.07 | 42.26 | 205,324 | -0.07(-0.18%) |
May 05, 2011 | 42.46 | 42.90 | 42.11 | 42.33 | 277,039 | -0.45(-1.04%) |
May 04, 2011 | 43.15 | 43.40 | 42.50 | 42.78 | 158,913 | -0.40(-0.94%) |
May 03, 2011 | 43.39 | 43.50 | 42.89 | 43.18 | 152,393 | -0.37(-0.85%) |
May 02, 2011 | 43.59 | 43.69 | 43.54 | 43.55 | 232,984 | +0.31(+0.72%) |
Apr 29, 2011 | 43.20 | 43.49 | 43.05 | 43.24 | 110,400 | +0.07(+0.17%) |
Apr 28, 2011 | 42.94 | 43.34 | 42.84 | 43.17 | 141,705 | +0.19(+0.44%) |
Apr 27, 2011 | 42.75 | 43.00 | 42.34 | 42.98 | 216,028 | +0.24(+0.56%) |
Apr 26, 2011 | 42.35 | 42.94 | 42.27 | 42.74 | 251,122 | +0.59(+1.41%) |
Apr 25, 2011 | 42.20 | 42.29 | 41.86 | 42.14 | 187,203 | -0.06(-0.14%) |
Apr 21, 2011 | 41.90 | 42.32 | 41.72 | 42.20 | 143,177 | +0.30(+0.73%) |
Apr 20, 2011 | 41.90 | 42.09 | 41.63 | 41.90 | 170,622 | +0.68(+1.65%) |
Apr 19, 2011 | 40.80 | 41.22 | 40.50 | 41.22 | 139,586 | +0.48(+1.17%) |
Apr 18, 2011 | 40.86 | 40.92 | 40.13 | 40.74 | 218,966 | -0.53(-1.27%) |
Apr 15, 2011 | 40.82 | 41.31 | 40.67 | 41.26 | 92,768 | +0.46(+1.13%) |
Apr 14, 2011 | 40.48 | 40.96 | 40.38 | 40.80 | 79,053 | +0.04(+0.10%) |
Apr 13, 2011 | 40.94 | 41.03 | 40.40 | 40.76 | 107,975 | +0.20(+0.49%) |
Apr 12, 2011 | 40.82 | 41.01 | 40.43 | 40.57 | 117,106 | -0.55(-1.34%) |
Apr 11, 2011 | 41.52 | 41.52 | 40.90 | 41.12 | 75,943 | -0.25(-0.62%) |
Apr 08, 2011 | 42.03 | 42.14 | 41.18 | 41.37 | 134,099 | -0.48(-1.14%) |
Apr 07, 2011 | 42.28 | 42.38 | 41.81 | 41.85 | 120,702 | -0.49(-1.16%) |
Apr 06, 2011 | 42.55 | 42.61 | 42.00 | 42.34 | 119,464 | -0.02(-0.04%) |
Apr 05, 2011 | 41.90 | 42.54 | 41.77 | 42.36 | 164,762 | +0.34(+0.82%) |
Apr 04, 2011 | 41.85 | 42.07 | 41.65 | 42.01 | 139,236 | +0.30(+0.71%) |
Apr 01, 2011 | 41.41 | 41.99 | 41.08 | 41.72 | 159,246 | +0.53(+1.30%) |
Mar 31, 2011 | 40.73 | 41.23 | 40.73 | 41.18 | 279,530 | +0.42(+1.03%) |
Mar 30, 2011 | 40.82 | 40.82 | 40.76 | 40.76 | 122,128 | +0.66(+1.64%) |
Mar 29, 2011 | 40.09 | 40.29 | 39.86 | 40.11 | 182,831 | -0.07(-0.16%) |
Mar 28, 2011 | 40.38 | 40.53 | 40.11 | 40.17 | 131,162 | -0.06(-0.14%) |
Mar 25, 2011 | 40.49 | 40.87 | 40.20 | 40.23 | 162,268 | -0.13(-0.33%) |
Mar 24, 2011 | 40.38 | 40.48 | 40.10 | 40.36 | 119,980 | +0.12(+0.31%) |
Mar 23, 2011 | 40.16 | 40.42 | 39.84 | 40.24 | 145,587 | +0.06(+0.14%) |
Mar 22, 2011 | 40.23 | 40.39 | 39.93 | 40.18 | 74,661 | -0.07(-0.16%) |
Mar 21, 2011 | 40.16 | 40.33 | 40.09 | 40.25 | 175,023 | +0.81(+2.06%) |
Mar 18, 2011 | 39.32 | 39.70 | 39.19 | 39.43 | 267,477 | +0.48(+1.24%) |
Mar 17, 2011 | 39.35 | 39.41 | 38.88 | 38.95 | 196,387 | +0.07(+0.19%) |
Mar 16, 2011 | 39.09 | 39.42 | 38.66 | 38.87 | 245,924 | -0.30(-0.75%) |
Mar 15, 2011 | 39.12 | 39.49 | 39.09 | 39.17 | 251,059 | -0.59(-1.49%) |
Mar 14, 2011 | 39.22 | 39.89 | 39.22 | 39.76 | 205,383 | +0.21(+0.54%) |
Mar 11, 2011 | 39.24 | 39.73 | 39.13 | 39.55 | 163,329 | +0.09(+0.23%) |
Mar 10, 2011 | 40.03 | 40.17 | 39.38 | 39.46 | 180,536 | -1.04(-2.56%) |
Mar 09, 2011 | 40.71 | 40.80 | 40.20 | 40.49 | 185,736 | -0.36(-0.88%) |
Mar 08, 2011 | 39.28 | 40.88 | 39.28 | 40.85 | 481,594 | +1.61(+4.10%) |
Mar 07, 2011 | 39.51 | 39.70 | 38.90 | 39.24 | 160,864 | -0.14(-0.35%) |
Mar 04, 2011 | 39.87 | 40.15 | 39.01 | 39.38 | 202,563 | -0.56(-1.40%) |
Mar 03, 2011 | 39.24 | 40.07 | 39.24 | 39.94 | 321,874 | +0.98(+2.51%) |
Mar 02, 2011 | 38.99 | 39.23 | 38.82 | 38.96 | 139,344 | -0.02(-0.06%) |
Mar 01, 2011 | 39.61 | 39.75 | 38.80 | 38.99 | 254,271 | -0.58(-1.47%) |
Feb 28, 2011 | 39.61 | 39.89 | 39.45 | 39.57 | 273,799 | +0.11(+0.27%) |
Feb 25, 2011 | 39.15 | 39.47 | 38.93 | 39.47 | 172,670 | +0.48(+1.24%) |
Feb 24, 2011 | 39.36 | 39.46 | 38.57 | 38.98 | 269,743 | -0.29(-0.73%) |
Feb 23, 2011 | 39.66 | 39.88 | 38.69 | 39.27 | 260,727 | -0.57(-1.42%) |
Feb 22, 2011 | 40.12 | 40.53 | 39.71 | 39.84 | 240,287 | -0.82(-2.02%) |
Feb 18, 2011 | 40.69 | 40.76 | 40.36 | 40.66 | 195,220 | -0.02(-0.04%) |
Feb 17, 2011 | 40.32 | 40.71 | 40.21 | 40.67 | 142,263 | +0.26(+0.65%) |
Feb 16, 2011 | 40.48 | 40.81 | 40.22 | 40.41 | 166,509 | -0.01(-0.02%) |
Feb 15, 2011 | 40.22 | 40.58 | 40.17 | 40.42 | 314,603 | -0.03(-0.08%) |
Feb 14, 2011 | 40.85 | 40.99 | 40.20 | 40.45 | 461,213 | -0.20(-0.49%) |
Feb 11, 2011 | 40.57 | 41.13 | 39.87 | 40.65 | 173,556 | -0.12(-0.30%) |
Feb 10, 2011 | 40.57 | 41.07 | 40.35 | 40.77 | 151,044 | +0.12(+0.28%) |
Feb 09, 2011 | 40.78 | 40.99 | 40.46 | 40.66 | 128,403 | -0.27(-0.66%) |
Feb 08, 2011 | 40.65 | 40.96 | 40.58 | 40.93 | 173,171 | +0.31(+0.77%) |
Feb 07, 2011 | 40.10 | 40.65 | 40.10 | 40.62 | 254,925 | +0.69(+1.73%) |
Feb 04, 2011 | 39.78 | 40.00 | 39.68 | 39.93 | 152,717 | +0.16(+0.41%) |
Feb 03, 2011 | 39.83 | 39.96 | 39.47 | 39.76 | 127,422 | -0.16(-0.41%) |
Feb 02, 2011 | 39.87 | 40.07 | 39.82 | 39.93 | 118,664 | -0.07(-0.19%) |
Feb 01, 2011 | 39.62 | 40.16 | 39.61 | 40.00 | 211,464 | +0.52(+1.31%) |
Jan 31, 2011 | 39.26 | 39.65 | 39.05 | 39.48 | 186,334 | +0.35(+0.90%) |
Jan 28, 2011 | 39.84 | 39.93 | 39.03 | 39.13 | 228,992 | -0.72(-1.81%) |
Jan 27, 2011 | 39.91 | 39.99 | 39.68 | 39.85 | 83,894 | -0.12(-0.31%) |
Jan 26, 2011 | 39.79 | 40.05 | 39.67 | 39.97 | 149,300 | +0.24(+0.60%) |
Jan 25, 2011 | 39.52 | 39.75 | 39.27 | 39.73 | 209,270 | -0.07(-0.18%) |
Jan 24, 2011 | 39.39 | 39.88 | 39.24 | 39.81 | 141,415 | +0.52(+1.31%) |
Jan 21, 2011 | 39.68 | 39.69 | 39.09 | 39.29 | 90,092 | -0.19(-0.48%) |
Jan 20, 2011 | 39.67 | 39.75 | 39.04 | 39.48 | 131,336 | -0.35(-0.88%) |
Jan 19, 2011 | 40.08 | 40.21 | 39.60 | 39.83 | 260,854 | -0.33(-0.82%) |
Jan 18, 2011 | 39.57 | 40.22 | 39.09 | 40.16 | 460,146 | +0.49(+1.24%) |
Jan 14, 2011 | 39.43 | 39.71 | 39.27 | 39.67 | 104,535 | +0.24(+0.60%) |
Jan 13, 2011 | 39.33 | 39.48 | 39.19 | 39.43 | 78,599 | -0.02(-0.04%) |
Jan 12, 2011 | 39.49 | 39.50 | 39.24 | 39.45 | 202,524 | +0.31(+0.79%) |
Jan 11, 2011 | 39.01 | 39.23 | 38.79 | 39.14 | 202,979 | +0.31(+0.80%) |
Jan 10, 2011 | 38.65 | 38.93 | 38.26 | 38.83 | 225,060 | +0.05(+0.13%) |
Jan 07, 2011 | 39.04 | 39.04 | 38.55 | 38.78 | 166,237 | -0.07(-0.19%) |
Jan 06, 2011 | 39.28 | 39.28 | 38.68 | 38.85 | 108,011 | -0.35(-0.90%) |
Jan 05, 2011 | 39.11 | 39.29 | 38.86 | 39.20 | 149,512 | +0.07(+0.17%) |
Jan 04, 2011 | 39.51 | 39.53 | 38.72 | 39.14 | 160,806 | -0.25(-0.62%) |