Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 70.21 | 70.63 | 69.55 | 69.58 | 1,021,365 | -0.96(-1.36%) |
Dec 29, 2011 | 69.95 | 70.90 | 69.81 | 70.54 | 901,991 | +0.68(+0.97%) |
Dec 28, 2011 | 71.72 | 71.95 | 69.61 | 69.86 | 913,920 | -1.58(-2.21%) |
Dec 27, 2011 | 71.17 | 72.30 | 71.11 | 71.44 | 1,201,496 | -0.06(-0.08%) |
Dec 23, 2011 | 71.40 | 71.56 | 70.22 | 71.49 | 906,176 | +0.59(+0.83%) |
Dec 21, 2011 | 70.68 | 71.11 | 68.89 | 70.90 | 1,657,554 | +0.21(+0.30%) |
Dec 20, 2011 | 67.61 | 71.21 | 67.61 | 70.69 | 2,487,388 | +4.65(+7.04%) |
Dec 19, 2011 | 67.91 | 68.28 | 65.78 | 66.05 | 2,010,021 | -1.94(-2.86%) |
Dec 16, 2011 | 66.72 | 68.09 | 65.64 | 67.99 | 2,727,325 | +1.90(+2.87%) |
Dec 15, 2011 | 67.92 | 68.49 | 65.85 | 66.09 | 2,240,212 | -1.08(-1.61%) |
Dec 14, 2011 | 68.65 | 68.65 | 65.25 | 67.17 | 3,552,705 | -2.59(-3.71%) |
Dec 13, 2011 | 71.68 | 73.03 | 68.98 | 69.76 | 1,621,181 | -1.40(-1.97%) |
Dec 12, 2011 | 73.05 | 73.08 | 70.18 | 71.16 | 1,873,753 | -3.25(-4.37%) |
Dec 09, 2011 | 74.15 | 74.73 | 73.06 | 74.42 | 1,994,893 | +0.51(+0.69%) |
Dec 08, 2011 | 74.37 | 75.05 | 73.10 | 73.90 | 2,064,672 | -0.80(-1.07%) |
Dec 07, 2011 | 78.38 | 78.38 | 73.51 | 74.70 | 2,498,451 | -3.95(-5.02%) |
Dec 06, 2011 | 78.55 | 79.27 | 77.14 | 78.65 | 1,267,662 | -0.08(-0.10%) |
Dec 05, 2011 | 80.88 | 81.46 | 77.81 | 78.73 | 1,622,740 | -0.48(-0.60%) |
Dec 02, 2011 | 79.78 | 81.77 | 79.08 | 79.21 | 1,614,082 | +0.58(+0.73%) |
Dec 01, 2011 | 80.27 | 81.63 | 77.44 | 78.63 | 2,510,546 | -2.58(-3.17%) |
Nov 30, 2011 | 78.60 | 81.27 | 78.60 | 81.21 | 2,467,536 | +5.04(+6.62%) |
Nov 29, 2011 | 73.51 | 76.64 | 73.33 | 76.17 | 2,553,716 | +2.81(+3.84%) |
Nov 28, 2011 | 73.69 | 74.73 | 72.39 | 73.35 | 2,657,504 | +3.05(+4.34%) |
Nov 25, 2011 | 68.66 | 70.82 | 68.17 | 70.30 | 818,328 | +1.29(+1.87%) |
Nov 23, 2011 | 72.13 | 72.39 | 68.81 | 69.01 | 2,053,590 | -4.41(-6.01%) |
Nov 22, 2011 | 73.59 | 74.61 | 72.65 | 73.42 | 1,611,337 | -0.14(-0.19%) |
Nov 21, 2011 | 73.46 | 73.99 | 72.10 | 73.55 | 1,984,094 | -1.74(-2.31%) |
Nov 18, 2011 | 75.24 | 76.50 | 74.01 | 75.30 | 2,186,838 | +1.14(+1.53%) |
Nov 17, 2011 | 77.97 | 78.32 | 73.59 | 74.16 | 2,496,958 | -3.93(-5.04%) |
Nov 16, 2011 | 78.12 | 81.00 | 78.01 | 78.09 | 1,852,019 | -0.56(-0.71%) |
Nov 15, 2011 | 78.66 | 80.03 | 78.10 | 78.65 | 1,898,218 | -0.47(-0.59%) |
Nov 14, 2011 | 79.94 | 80.25 | 77.86 | 79.12 | 1,466,471 | -1.60(-1.99%) |
Nov 11, 2011 | 80.26 | 82.50 | 80.07 | 80.72 | 2,622,110 | +1.38(+1.74%) |
Nov 10, 2011 | 75.63 | 80.12 | 75.63 | 79.34 | 3,197,864 | +5.69(+7.73%) |
Nov 09, 2011 | 73.67 | 76.06 | 73.05 | 73.65 | 2,276,064 | -2.41(-3.17%) |
Nov 08, 2011 | 77.58 | 77.58 | 74.70 | 76.06 | 2,037,170 | -0.61(-0.80%) |
Nov 07, 2011 | 76.91 | 77.73 | 75.26 | 76.67 | 2,405,703 | +0.03(+0.04%) |
Nov 04, 2011 | 74.25 | 76.97 | 73.68 | 76.64 | 2,080,229 | +1.42(+1.89%) |
Nov 03, 2011 | 75.23 | 76.97 | 73.17 | 75.22 | 2,332,642 | +1.53(+2.08%) |
Nov 02, 2011 | 72.96 | 74.93 | 72.06 | 73.69 | 2,799,578 | +2.54(+3.57%) |
Nov 01, 2011 | 68.24 | 72.32 | 66.65 | 71.15 | 3,439,239 | -0.06(-0.09%) |
Oct 31, 2011 | 72.09 | 72.69 | 69.92 | 71.22 | 2,773,379 | -2.27(-3.09%) |
Oct 28, 2011 | 70.71 | 74.65 | 70.22 | 73.49 | 3,305,987 | +2.54(+3.58%) |
Oct 27, 2011 | 67.57 | 73.80 | 66.89 | 70.95 | 6,803,128 | +9.70(+15.84%) |
Oct 26, 2011 | 61.42 | 62.62 | 58.39 | 61.25 | 3,440,188 | +0.66(+1.09%) |
Oct 25, 2011 | 64.50 | 64.50 | 60.42 | 60.59 | 2,162,920 | -4.12(-6.37%) |
Oct 24, 2011 | 64.49 | 65.38 | 63.34 | 64.71 | 2,519,248 | +0.30(+0.47%) |
Oct 21, 2011 | 64.12 | 65.01 | 63.95 | 64.41 | 1,966,647 | +1.30(+2.06%) |
Oct 20, 2011 | 62.31 | 63.95 | 61.59 | 63.11 | 2,039,327 | +0.58(+0.92%) |
Oct 19, 2011 | 63.91 | 64.99 | 62.01 | 62.53 | 3,019,887 | -1.26(-1.97%) |
Oct 18, 2011 | 63.09 | 64.13 | 60.73 | 63.79 | 2,573,575 | +0.64(+1.02%) |
Oct 17, 2011 | 62.07 | 65.41 | 61.76 | 63.15 | 2,907,235 | +0.54(+0.86%) |
Oct 14, 2011 | 60.31 | 62.62 | 58.58 | 62.60 | 2,312,251 | +3.09(+5.19%) |
Oct 13, 2011 | 58.50 | 59.90 | 55.90 | 59.52 | 4,821,193 | +0.50(+0.85%) |
Oct 12, 2011 | 60.71 | 61.33 | 58.92 | 59.01 | 2,745,480 | -1.29(-2.14%) |
Oct 11, 2011 | 60.74 | 61.74 | 59.57 | 60.30 | 1,321,399 | -1.26(-2.04%) |
Oct 10, 2011 | 59.87 | 62.27 | 59.48 | 61.56 | 1,589,811 | +3.26(+5.60%) |
Oct 07, 2011 | 60.63 | 60.87 | 57.68 | 58.30 | 1,981,880 | -1.75(-2.91%) |
Oct 06, 2011 | 60.89 | 61.56 | 59.30 | 60.05 | 2,041,833 | +1.12(+1.90%) |
Oct 05, 2011 | 57.01 | 59.58 | 54.95 | 58.93 | 3,144,003 | +2.87(+5.12%) |
Oct 04, 2011 | 52.16 | 56.19 | 50.89 | 56.06 | 2,299,220 | +2.38(+4.44%) |
Oct 03, 2011 | 55.73 | 56.40 | 53.40 | 53.68 | 1,774,802 | -3.05(-5.38%) |
Sep 30, 2011 | 57.17 | 59.06 | 56.17 | 56.73 | 1,727,824 | -2.03(-3.46%) |
Sep 29, 2011 | 60.19 | 60.40 | 57.00 | 58.77 | 1,594,876 | +0.45(+0.77%) |
Sep 28, 2011 | 61.10 | 61.61 | 58.21 | 58.32 | 2,009,324 | -2.42(-3.98%) |
Sep 27, 2011 | 60.94 | 63.26 | 60.28 | 60.74 | 2,317,103 | +1.26(+2.13%) |
Sep 26, 2011 | 56.50 | 59.54 | 55.18 | 59.47 | 3,204,931 | +3.47(+6.20%) |
Sep 23, 2011 | 58.66 | 59.25 | 55.54 | 56.00 | 3,196,937 | -3.31(-5.58%) |
Sep 22, 2011 | 61.10 | 62.89 | 57.65 | 59.31 | 4,335,150 | -4.87(-7.58%) |
Sep 21, 2011 | 65.28 | 70.62 | 64.15 | 64.17 | 4,999,770 | -1.26(-1.92%) |
Sep 20, 2011 | 67.11 | 68.66 | 65.35 | 65.43 | 2,187,656 | -1.25(-1.87%) |
Sep 19, 2011 | 62.94 | 67.61 | 61.74 | 66.67 | 4,569,131 | +2.02(+3.12%) |
Sep 16, 2011 | 63.91 | 65.67 | 63.00 | 64.66 | 4,220,026 | +0.96(+1.51%) |
Sep 15, 2011 | 65.08 | 65.22 | 62.75 | 63.70 | 2,704,003 | -0.55(-0.86%) |
Sep 14, 2011 | 64.35 | 65.12 | 62.13 | 64.24 | 2,323,149 | +0.29(+0.46%) |
Sep 13, 2011 | 63.66 | 64.40 | 61.59 | 63.95 | 2,210,540 | +0.05(+0.09%) |
Sep 12, 2011 | 63.03 | 65.10 | 61.66 | 63.90 | 2,966,430 | -0.42(-0.66%) |
Sep 09, 2011 | 67.23 | 67.39 | 63.53 | 64.32 | 3,574,281 | -3.77(-5.53%) |
Sep 08, 2011 | 69.83 | 70.81 | 67.82 | 68.08 | 2,661,177 | -2.58(-3.66%) |
Sep 07, 2011 | 70.30 | 72.07 | 69.96 | 70.67 | 1,892,016 | +1.85(+2.69%) |
Sep 06, 2011 | 66.03 | 69.05 | 64.57 | 68.82 | 2,134,272 | +0.79(+1.16%) |
Sep 02, 2011 | 67.34 | 68.70 | 65.98 | 68.03 | 1,478,570 | -0.97(-1.41%) |
Sep 01, 2011 | 69.73 | 72.00 | 68.95 | 69.00 | 1,777,487 | -0.51(-0.74%) |
Aug 31, 2011 | 70.83 | 71.91 | 68.97 | 69.51 | 2,119,096 | -0.74(-1.06%) |
Aug 30, 2011 | 67.48 | 70.99 | 67.11 | 70.26 | 2,635,785 | +2.47(+3.64%) |
Aug 29, 2011 | 66.70 | 67.87 | 65.65 | 67.79 | 1,644,783 | +1.86(+2.82%) |
Aug 26, 2011 | 62.97 | 66.10 | 62.45 | 65.93 | 2,249,390 | +2.24(+3.53%) |
Aug 25, 2011 | 64.67 | 65.52 | 62.87 | 63.69 | 1,593,064 | -0.69(-1.07%) |
Aug 24, 2011 | 64.01 | 64.85 | 62.66 | 64.37 | 1,276,422 | +0.04(+0.06%) |
Aug 23, 2011 | 61.25 | 64.35 | 60.00 | 64.34 | 1,704,201 | +3.76(+6.20%) |
Aug 22, 2011 | 63.27 | 63.62 | 59.36 | 60.58 | 1,986,307 | -0.44(-0.72%) |
Aug 19, 2011 | 60.84 | 63.62 | 60.62 | 61.02 | 2,133,869 | -1.26(-2.03%) |
Aug 18, 2011 | 64.19 | 64.19 | 61.33 | 62.28 | 2,293,136 | -3.78(-5.73%) |
Aug 17, 2011 | 66.85 | 67.56 | 65.41 | 66.07 | 1,582,654 | +0.19(+0.29%) |
Aug 16, 2011 | 66.73 | 67.37 | 65.07 | 65.88 | 2,131,874 | -1.93(-2.85%) |
Aug 15, 2011 | 66.95 | 68.17 | 66.82 | 67.81 | 2,486,791 | +1.63(+2.46%) |
Aug 12, 2011 | 66.46 | 67.19 | 64.62 | 66.18 | 1,535,525 | +0.93(+1.43%) |
Aug 11, 2011 | 61.51 | 66.44 | 60.66 | 65.24 | 2,898,831 | +4.12(+6.75%) |
Aug 10, 2011 | 58.81 | 64.13 | 58.35 | 61.12 | 3,132,296 | +1.00(+1.66%) |
Aug 09, 2011 | 58.83 | 60.91 | 54.86 | 60.12 | 3,966,229 | +5.81(+10.69%) |
Aug 08, 2011 | 58.83 | 58.83 | 52.94 | 54.31 | 3,999,076 | -6.93(-11.32%) |
Aug 05, 2011 | 63.03 | 63.89 | 59.15 | 61.25 | 4,292,345 | -0.59(-0.95%) |
Aug 04, 2011 | 65.62 | 65.86 | 61.64 | 61.83 | 2,832,795 | -5.16(-7.70%) |
Aug 03, 2011 | 67.31 | 68.00 | 65.11 | 66.99 | 2,209,788 | -0.32(-0.48%) |
Aug 02, 2011 | 68.54 | 69.87 | 67.21 | 67.31 | 1,624,049 | -1.62(-2.35%) |
Aug 01, 2011 | 69.25 | 69.58 | 67.37 | 68.93 | 1,661,970 | +1.08(+1.59%) |
Jul 29, 2011 | 68.42 | 68.87 | 67.50 | 67.85 | 2,472,278 | -1.60(-2.31%) |
Jul 28, 2011 | 66.05 | 72.30 | 66.05 | 69.45 | 3,707,179 | +4.46(+6.86%) |
Jul 27, 2011 | 66.38 | 66.88 | 64.72 | 64.99 | 1,950,153 | -1.90(-2.83%) |
Jul 26, 2011 | 66.06 | 67.86 | 65.23 | 66.89 | 1,388,342 | +0.66(+1.00%) |
Jul 25, 2011 | 64.60 | 67.01 | 64.35 | 66.23 | 1,272,513 | +0.35(+0.53%) |
Jul 22, 2011 | 65.75 | 66.09 | 65.70 | 65.88 | 1,047,076 | +0.52(+0.80%) |
Jul 21, 2011 | 65.19 | 66.19 | 64.80 | 65.36 | 1,538,162 | +1.00(+1.55%) |
Jul 20, 2011 | 65.34 | 65.34 | 64.18 | 64.36 | 1,237,656 | -0.74(-1.14%) |
Jul 19, 2011 | 63.64 | 65.16 | 63.64 | 65.10 | 1,887,602 | +2.29(+3.65%) |
Jul 18, 2011 | 62.16 | 62.90 | 61.37 | 62.81 | 2,022,979 | +0.14(+0.22%) |
Jul 15, 2011 | 60.66 | 63.91 | 60.66 | 62.68 | 6,360,440 | +5.34(+9.31%) |
Jul 14, 2011 | 59.38 | 59.56 | 57.26 | 57.34 | 1,705,426 | -1.68(-2.84%) |
Jul 13, 2011 | 58.45 | 60.08 | 58.27 | 59.01 | 1,796,644 | +1.02(+1.75%) |
Jul 12, 2011 | 58.25 | 58.98 | 57.88 | 58.00 | 1,680,160 | -0.07(-0.13%) |
Jul 11, 2011 | 59.85 | 59.96 | 57.90 | 58.07 | 2,029,303 | -2.82(-4.63%) |
Jul 08, 2011 | 59.94 | 60.98 | 59.60 | 60.89 | 1,511,749 | -0.10(-0.17%) |
Jul 07, 2011 | 62.26 | 63.00 | 60.50 | 60.99 | 2,518,615 | +0.09(+0.15%) |
Jul 06, 2011 | 61.44 | 61.63 | 60.24 | 60.90 | 1,905,585 | -0.61(-1.00%) |
Jul 05, 2011 | 60.80 | 63.01 | 60.80 | 61.51 | 1,880,962 | -0.05(-0.07%) |
Jul 01, 2011 | 60.73 | 61.82 | 60.00 | 61.56 | 1,293,729 | +0.82(+1.36%) |
Jun 30, 2011 | 60.76 | 61.48 | 60.09 | 60.73 | 1,447,074 | +0.36(+0.59%) |
Jun 29, 2011 | 60.66 | 61.68 | 59.96 | 60.38 | 1,804,805 | +0.16(+0.26%) |
Jun 28, 2011 | 57.76 | 60.30 | 57.76 | 60.22 | 2,193,880 | +2.88(+5.02%) |
Jun 27, 2011 | 56.05 | 57.51 | 55.26 | 57.35 | 2,346,036 | +1.06(+1.89%) |
Jun 24, 2011 | 56.40 | 56.79 | 55.74 | 56.28 | 2,560,693 | -0.04(-0.06%) |
Jun 23, 2011 | 55.92 | 56.49 | 54.83 | 56.32 | 2,504,904 | -0.75(-1.32%) |
Jun 22, 2011 | 56.39 | 58.09 | 56.31 | 57.07 | 1,851,823 | +0.41(+0.73%) |
Jun 21, 2011 | 55.71 | 56.85 | 55.69 | 56.66 | 1,460,922 | +1.27(+2.30%) |
Jun 20, 2011 | 54.81 | 55.40 | 54.77 | 55.39 | 1,747,202 | +0.12(+0.22%) |
Jun 17, 2011 | 56.16 | 56.42 | 54.57 | 55.27 | 3,154,831 | -0.08(-0.15%) |
Jun 16, 2011 | 54.20 | 57.13 | 53.96 | 55.35 | 4,451,237 | +2.02(+3.78%) |
Jun 15, 2011 | 53.32 | 54.35 | 52.56 | 53.33 | 1,980,865 | -0.65(-1.20%) |
Jun 14, 2011 | 52.09 | 54.03 | 52.04 | 53.98 | 2,059,403 | +2.86(+5.59%) |
Jun 13, 2011 | 53.07 | 53.55 | 50.28 | 51.13 | 1,936,688 | -1.84(-3.48%) |
Jun 10, 2011 | 53.77 | 54.22 | 52.80 | 52.97 | 2,300,310 | -1.37(-2.53%) |
Jun 09, 2011 | 53.73 | 54.96 | 53.10 | 54.34 | 3,843,886 | +0.93(+1.75%) |
Jun 08, 2011 | 51.86 | 55.54 | 51.86 | 53.41 | 4,239,260 | +2.20(+4.29%) |
Jun 07, 2011 | 50.92 | 52.18 | 50.36 | 51.21 | 1,543,943 | +0.82(+1.62%) |
Jun 06, 2011 | 51.67 | 52.17 | 50.30 | 50.39 | 1,127,148 | -1.41(-2.72%) |
Jun 03, 2011 | 50.53 | 52.24 | 49.96 | 51.80 | 1,253,500 | +2.83(+5.78%) |
May 24, 2011 | 48.94 | 50.18 | 48.62 | 48.97 | 1,449,519 | +0.39(+0.81%) |
May 23, 2011 | 49.14 | 49.14 | 48.25 | 48.58 | 1,461,684 | -1.48(-2.96%) |
May 20, 2011 | 49.38 | 50.40 | 48.09 | 50.06 | 2,277,451 | +0.54(+1.09%) |
May 19, 2011 | 50.87 | 51.21 | 49.15 | 49.52 | 1,788,805 | -1.08(-2.14%) |
May 18, 2011 | 49.33 | 51.40 | 49.08 | 50.60 | 2,542,528 | +1.61(+3.29%) |
May 17, 2011 | 48.20 | 49.11 | 47.83 | 48.99 | 1,215,965 | +0.63(+1.31%) |
May 16, 2011 | 48.34 | 49.78 | 47.83 | 48.36 | 843,491 | -0.13(-0.26%) |
May 13, 2011 | 49.15 | 49.61 | 47.94 | 48.49 | 970,020 | -0.25(-0.51%) |
May 12, 2011 | 48.10 | 49.24 | 47.14 | 48.74 | 1,549,214 | +0.30(+0.62%) |
May 11, 2011 | 51.05 | 51.13 | 48.32 | 48.43 | 1,785,564 | -2.95(-5.74%) |
May 10, 2011 | 50.39 | 51.97 | 50.33 | 51.38 | 1,996,140 | +0.87(+1.72%) |
May 09, 2011 | 48.15 | 50.67 | 48.15 | 50.51 | 2,189,698 | +2.65(+5.53%) |
May 06, 2011 | 48.69 | 49.50 | 47.25 | 47.87 | 1,823,496 | +0.25(+0.52%) |
May 05, 2011 | 47.69 | 48.61 | 46.71 | 47.62 | 2,289,428 | -0.58(-1.20%) |
May 04, 2011 | 49.82 | 49.86 | 48.11 | 48.20 | 1,915,469 | -1.61(-3.23%) |
May 03, 2011 | 51.17 | 51.30 | 49.21 | 49.81 | 1,828,588 | -1.63(-3.17%) |
May 02, 2011 | 51.25 | 52.54 | 50.95 | 51.44 | 1,650,516 | -0.08(-0.16%) |
Apr 29, 2011 | 51.02 | 51.76 | 50.95 | 51.52 | 1,277,738 | +0.57(+1.11%) |
Apr 28, 2011 | 51.00 | 52.71 | 50.45 | 50.95 | 1,967,560 | -0.03(-0.05%) |
Apr 27, 2011 | 51.21 | 51.21 | 49.62 | 50.98 | 2,033,173 | +0.13(+0.25%) |
Apr 26, 2011 | 50.28 | 51.01 | 49.74 | 50.85 | 1,468,234 | +0.89(+1.78%) |
Apr 25, 2011 | 49.86 | 50.05 | 49.12 | 49.96 | 1,067,655 | -0.08(-0.16%) |
Apr 21, 2011 | 49.00 | 50.13 | 48.68 | 50.05 | 1,961,888 | +1.29(+2.65%) |
Apr 20, 2011 | 48.27 | 49.46 | 47.92 | 48.75 | 1,783,759 | +1.35(+2.84%) |
Apr 19, 2011 | 47.24 | 47.66 | 46.98 | 47.41 | 1,415,676 | -0.43(-0.90%) |
Apr 18, 2011 | 48.20 | 48.42 | 47.32 | 47.84 | 1,407,685 | -1.14(-2.32%) |
Apr 15, 2011 | 48.21 | 49.04 | 47.53 | 48.97 | 1,216,233 | +0.86(+1.79%) |
Apr 14, 2011 | 47.22 | 48.36 | 46.91 | 48.11 | 1,738,231 | +0.62(+1.31%) |
Apr 13, 2011 | 47.25 | 47.89 | 47.15 | 47.49 | 1,479,325 | +0.86(+1.85%) |
Apr 12, 2011 | 47.38 | 47.41 | 46.15 | 46.63 | 1,615,397 | -1.31(-2.73%) |
Apr 11, 2011 | 48.79 | 49.15 | 47.63 | 47.94 | 975,659 | -0.70(-1.43%) |
Apr 08, 2011 | 49.18 | 49.69 | 48.41 | 48.64 | 809,456 | -0.21(-0.43%) |
Apr 07, 2011 | 48.89 | 49.13 | 48.36 | 48.85 | 1,730,704 | +0.13(+0.26%) |
Apr 06, 2011 | 49.42 | 49.79 | 47.94 | 48.72 | 1,169,894 | -0.52(-1.06%) |
Apr 05, 2011 | 49.14 | 49.66 | 48.92 | 49.24 | 894,028 | -0.07(-0.15%) |
Apr 04, 2011 | 49.65 | 50.45 | 49.12 | 49.31 | 1,557,443 | -0.15(-0.30%) |
Apr 01, 2011 | 49.10 | 49.92 | 48.97 | 49.46 | 1,561,994 | +0.97(+2.00%) |
Mar 31, 2011 | 48.92 | 49.58 | 48.41 | 48.49 | 1,545,821 | -0.38(-0.79%) |
Mar 30, 2011 | 46.88 | 49.08 | 46.88 | 48.87 | 2,759,397 | +2.44(+5.26%) |
Mar 29, 2011 | 45.76 | 46.71 | 45.27 | 46.43 | 1,480,776 | +0.66(+1.44%) |
Mar 28, 2011 | 47.00 | 47.11 | 45.66 | 45.77 | 1,492,658 | -1.29(-2.74%) |
Mar 25, 2011 | 45.87 | 47.24 | 45.75 | 47.06 | 1,871,383 | +1.22(+2.66%) |
Mar 24, 2011 | 45.47 | 45.89 | 44.39 | 45.84 | 1,654,484 | +0.50(+1.11%) |
Mar 23, 2011 | 44.94 | 45.50 | 44.72 | 45.34 | 922,703 | +0.22(+0.49%) |
Mar 22, 2011 | 45.22 | 45.53 | 44.82 | 45.12 | 1,226,406 | -0.13(-0.28%) |
Mar 21, 2011 | 45.43 | 45.49 | 44.85 | 45.25 | 1,666,617 | +0.88(+1.98%) |
Mar 18, 2011 | 45.13 | 45.35 | 43.30 | 44.37 | 3,558,046 | +0.27(+0.62%) |
Mar 17, 2011 | 43.94 | 44.35 | 42.64 | 44.10 | 2,076,993 | +0.53(+1.22%) |
Mar 16, 2011 | 42.93 | 44.64 | 42.57 | 43.56 | 3,098,845 | +0.83(+1.95%) |
Mar 15, 2011 | 42.93 | 43.10 | 42.25 | 42.73 | 3,447,168 | +0.42(+1.00%) |
Mar 14, 2011 | 40.12 | 42.48 | 40.00 | 42.31 | 2,423,791 | +2.01(+5.00%) |
Mar 11, 2011 | 39.01 | 40.57 | 38.69 | 40.30 | 1,324,404 | +0.91(+2.30%) |
Mar 10, 2011 | 40.09 | 40.09 | 38.58 | 39.39 | 1,890,244 | -1.20(-2.95%) |
Mar 09, 2011 | 40.62 | 41.31 | 40.44 | 40.59 | 1,193,254 | -0.17(-0.43%) |
Mar 08, 2011 | 41.65 | 41.65 | 40.17 | 40.76 | 1,573,769 | -0.72(-1.74%) |
Mar 07, 2011 | 42.39 | 42.98 | 40.63 | 41.49 | 1,622,925 | -0.90(-2.12%) |
Mar 04, 2011 | 41.88 | 42.53 | 41.53 | 42.38 | 1,801,837 | +0.45(+1.07%) |
Mar 03, 2011 | 41.38 | 42.11 | 41.06 | 41.93 | 1,500,548 | +0.82(+2.00%) |
Mar 02, 2011 | 40.68 | 41.20 | 40.14 | 41.11 | 1,231,997 | +0.41(+1.01%) |
Mar 01, 2011 | 42.27 | 42.38 | 40.59 | 40.70 | 1,940,478 | -1.10(-2.63%) |
Feb 28, 2011 | 42.19 | 42.46 | 41.57 | 41.80 | 1,652,479 | -0.12(-0.28%) |
Feb 25, 2011 | 40.85 | 42.13 | 40.85 | 41.92 | 1,534,847 | +0.91(+2.21%) |
Feb 24, 2011 | 41.45 | 43.33 | 40.93 | 41.01 | 3,650,432 | +0.02(+0.04%) |
Feb 23, 2011 | 38.57 | 41.19 | 38.40 | 40.99 | 5,620,372 | +4.53(+12.43%) |
Feb 22, 2011 | 37.60 | 38.64 | 36.14 | 36.46 | 2,025,620 | -0.95(-2.54%) |
Feb 18, 2011 | 37.38 | 37.55 | 36.71 | 37.41 | 971,469 | +0.07(+0.20%) |
Feb 17, 2011 | 37.50 | 37.66 | 36.92 | 37.34 | 1,907,041 | -0.25(-0.66%) |
Feb 16, 2011 | 36.97 | 37.71 | 36.74 | 37.59 | 1,452,091 | +0.83(+2.27%) |
Feb 15, 2011 | 37.12 | 37.22 | 36.68 | 36.75 | 1,368,989 | -0.49(-1.30%) |
Feb 14, 2011 | 36.99 | 37.56 | 36.94 | 37.24 | 1,070,529 | +0.25(+0.67%) |
Feb 11, 2011 | 37.19 | 37.31 | 36.66 | 36.99 | 1,212,044 | -0.38(-1.00%) |
Feb 10, 2011 | 36.76 | 37.44 | 36.61 | 37.37 | 1,044,132 | +0.36(+0.96%) |
Feb 09, 2011 | 37.46 | 37.55 | 36.25 | 37.01 | 1,394,196 | -0.45(-1.20%) |
Feb 08, 2011 | 37.67 | 37.87 | 36.64 | 37.46 | 1,248,376 | -0.14(-0.37%) |
Feb 07, 2011 | 38.11 | 38.39 | 37.45 | 37.60 | 1,347,154 | -0.28(-0.75%) |
Feb 04, 2011 | 38.29 | 38.42 | 37.17 | 37.88 | 1,301,178 | -0.29(-0.77%) |
Feb 03, 2011 | 38.55 | 39.07 | 37.87 | 38.17 | 1,226,385 | -0.51(-1.33%) |
Feb 02, 2011 | 37.95 | 38.94 | 37.93 | 38.69 | 1,570,169 | +0.47(+1.22%) |
Feb 01, 2011 | 38.35 | 38.63 | 37.99 | 38.22 | 1,713,935 | +0.11(+0.29%) |
Jan 31, 2011 | 36.54 | 38.32 | 36.54 | 38.11 | 1,632,203 | +1.70(+4.68%) |
Jan 28, 2011 | 37.04 | 37.32 | 36.12 | 36.41 | 1,655,659 | -0.68(-1.83%) |
Jan 27, 2011 | 37.19 | 37.48 | 36.84 | 37.08 | 761,176 | -0.16(-0.44%) |
Jan 26, 2011 | 36.33 | 37.35 | 36.17 | 37.25 | 1,025,629 | +1.08(+2.99%) |
Jan 25, 2011 | 36.50 | 36.55 | 35.74 | 36.17 | 917,955 | -0.45(-1.22%) |
Jan 24, 2011 | 35.65 | 36.99 | 35.43 | 36.62 | 1,896,859 | +0.86(+2.40%) |
Jan 21, 2011 | 36.08 | 36.65 | 35.32 | 35.76 | 2,355,615 | +0.71(+2.04%) |
Jan 20, 2011 | 34.91 | 35.18 | 33.99 | 35.04 | 1,103,890 | -0.06(-0.18%) |
Jan 19, 2011 | 35.85 | 35.97 | 34.76 | 35.11 | 1,340,670 | -0.78(-2.17%) |
Jan 18, 2011 | 35.43 | 35.96 | 34.94 | 35.88 | 1,130,786 | +0.59(+1.68%) |
Jan 14, 2011 | 34.64 | 35.31 | 34.48 | 35.29 | 1,102,414 | +0.58(+1.66%) |
Jan 13, 2011 | 34.94 | 35.09 | 34.48 | 34.71 | 940,524 | -0.32(-0.91%) |
Jan 12, 2011 | 35.29 | 35.47 | 34.64 | 35.03 | 1,221,102 | -0.04(-0.10%) |
Jan 11, 2011 | 34.56 | 35.32 | 34.46 | 35.07 | 822,511 | +0.68(+1.97%) |
Jan 10, 2011 | 34.14 | 34.48 | 33.80 | 34.39 | 708,258 | +0.10(+0.29%) |
Jan 07, 2011 | 34.25 | 34.40 | 33.92 | 34.29 | 943,089 | +0.05(+0.16%) |
Jan 06, 2011 | 34.31 | 34.59 | 33.95 | 34.24 | 1,191,562 | -0.06(-0.19%) |
Jan 05, 2011 | 33.99 | 34.65 | 33.56 | 34.30 | 1,662,417 | -0.02(-0.05%) |
Jan 04, 2011 | 35.31 | 35.54 | 33.88 | 34.32 | 1,486,146 | -0.86(-2.44%) |