Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 51.16 | 51.30 | 50.54 | 50.54 | 1,766,087 | -0.57(-1.11%) |
Dec 29, 2011 | 50.50 | 51.12 | 50.38 | 51.11 | 1,745,432 | +0.65(+1.28%) |
Dec 28, 2011 | 50.41 | 50.71 | 50.06 | 50.46 | 2,864,012 | +0.21(+0.42%) |
Dec 27, 2011 | 50.20 | 50.42 | 49.77 | 50.26 | 4,475,028 | +0.16(+0.31%) |
Dec 23, 2011 | 50.42 | 50.44 | 49.65 | 50.10 | 3,765,589 | -3.46(-6.46%) |
Dec 21, 2011 | 54.01 | 54.41 | 52.81 | 53.56 | 3,549,704 | -0.10(-0.19%) |
Dec 20, 2011 | 53.31 | 54.29 | 53.31 | 53.66 | 3,121,588 | +0.76(+1.43%) |
Dec 19, 2011 | 53.30 | 53.89 | 52.78 | 52.91 | 2,449,003 | -0.47(-0.88%) |
Dec 16, 2011 | 53.77 | 54.35 | 53.14 | 53.38 | 4,191,596 | +0.04(+0.08%) |
Dec 15, 2011 | 53.18 | 53.79 | 52.71 | 53.33 | 1,751,239 | +0.44(+0.84%) |
Dec 14, 2011 | 53.25 | 53.31 | 52.45 | 52.89 | 1,819,268 | -0.41(-0.77%) |
Dec 13, 2011 | 54.73 | 54.73 | 53.03 | 53.30 | 1,599,720 | -1.16(-2.13%) |
Dec 12, 2011 | 54.86 | 54.86 | 54.02 | 54.46 | 1,860,016 | -0.66(-1.20%) |
Dec 09, 2011 | 54.39 | 55.26 | 54.23 | 55.12 | 1,612,745 | +1.09(+2.02%) |
Dec 08, 2011 | 54.32 | 54.68 | 53.95 | 54.03 | 2,821,674 | -0.75(-1.37%) |
Dec 07, 2011 | 53.75 | 55.04 | 53.65 | 54.78 | 2,408,703 | +0.83(+1.54%) |
Dec 06, 2011 | 54.37 | 54.55 | 53.72 | 53.95 | 1,374,651 | -0.28(-0.51%) |
Dec 05, 2011 | 53.80 | 54.27 | 53.47 | 54.23 | 2,104,751 | +1.21(+2.29%) |
Dec 02, 2011 | 52.95 | 53.40 | 52.83 | 53.02 | 1,553,949 | +0.61(+1.16%) |
Dec 01, 2011 | 52.55 | 53.21 | 52.34 | 52.41 | 2,445,276 | -0.35(-0.66%) |
Nov 30, 2011 | 53.35 | 53.51 | 52.10 | 52.76 | 3,532,824 | +0.71(+1.37%) |
Nov 29, 2011 | 52.00 | 52.52 | 51.64 | 52.04 | 2,227,918 | +0.17(+0.32%) |
Nov 28, 2011 | 51.76 | 52.88 | 51.60 | 51.88 | 3,435,008 | +1.39(+2.76%) |
Nov 25, 2011 | 50.66 | 51.21 | 50.47 | 50.48 | 635,578 | -0.25(-0.50%) |
Nov 23, 2011 | 50.67 | 51.55 | 50.59 | 50.74 | 1,769,079 | -0.37(-0.73%) |
Nov 22, 2011 | 51.62 | 52.03 | 51.07 | 51.11 | 2,072,835 | -0.51(-0.98%) |
Nov 21, 2011 | 51.62 | 52.02 | 50.82 | 51.62 | 1,420,728 | -0.69(-1.32%) |
Nov 18, 2011 | 52.43 | 52.58 | 51.84 | 52.30 | 2,083,961 | -0.16(-0.30%) |
Nov 17, 2011 | 52.96 | 53.70 | 52.05 | 52.46 | 2,855,473 | -0.38(-0.73%) |
Nov 16, 2011 | 53.35 | 53.81 | 52.64 | 52.85 | 1,847,110 | -0.85(-1.59%) |
Nov 15, 2011 | 53.22 | 53.99 | 53.12 | 53.70 | 2,177,922 | +0.31(+0.57%) |
Nov 14, 2011 | 53.81 | 54.17 | 53.10 | 53.39 | 1,758,581 | -0.59(-1.10%) |
Nov 11, 2011 | 52.69 | 54.13 | 52.54 | 53.99 | 2,146,433 | +1.90(+3.65%) |
Nov 10, 2011 | 54.28 | 54.28 | 51.62 | 52.09 | 4,893,522 | -1.51(-2.81%) |
Nov 09, 2011 | 54.42 | 54.91 | 53.30 | 53.59 | 2,244,601 | -1.72(-3.11%) |
Nov 08, 2011 | 55.16 | 55.65 | 54.32 | 55.31 | 2,072,659 | +0.42(+0.76%) |
Nov 07, 2011 | 54.23 | 54.91 | 53.59 | 54.89 | 1,966,270 | +0.81(+1.50%) |
Nov 04, 2011 | 53.65 | 54.17 | 53.26 | 54.08 | 1,362,279 | +0.03(+0.06%) |
Nov 03, 2011 | 54.28 | 54.34 | 53.25 | 54.05 | 2,702,673 | +0.08(+0.15%) |
Nov 02, 2011 | 54.25 | 54.39 | 53.39 | 53.97 | 1,959,325 | +0.33(+0.62%) |
Nov 01, 2011 | 52.84 | 54.49 | 52.60 | 53.64 | 3,855,033 | -0.28(-0.52%) |
Oct 31, 2011 | 52.80 | 54.60 | 52.80 | 53.92 | 4,059,985 | +0.60(+1.13%) |
Oct 28, 2011 | 54.48 | 54.90 | 52.68 | 53.32 | 3,275,352 | -1.41(-2.58%) |
Oct 27, 2011 | 54.36 | 55.19 | 53.89 | 54.73 | 2,441,846 | +1.60(+3.00%) |
Oct 26, 2011 | 53.74 | 53.80 | 52.20 | 53.13 | 2,620,298 | -0.07(-0.13%) |
Oct 25, 2011 | 54.05 | 54.23 | 53.12 | 53.20 | 2,835,794 | -1.05(-1.94%) |
Oct 24, 2011 | 54.06 | 54.68 | 53.69 | 54.26 | 3,130,726 | +0.37(+0.68%) |
Oct 21, 2011 | 52.87 | 54.06 | 52.70 | 53.89 | 4,024,505 | +1.83(+3.52%) |
Oct 20, 2011 | 52.49 | 52.88 | 51.42 | 52.06 | 2,995,746 | -0.41(-0.78%) |
Oct 19, 2011 | 53.16 | 53.72 | 52.32 | 52.47 | 2,229,443 | -0.71(-1.33%) |
Oct 18, 2011 | 52.77 | 53.58 | 52.13 | 53.18 | 2,691,470 | +0.65(+1.23%) |
Oct 17, 2011 | 53.25 | 53.79 | 52.53 | 52.53 | 3,090,548 | -0.80(-1.50%) |
Oct 14, 2011 | 52.92 | 53.39 | 52.32 | 53.33 | 3,190,236 | +1.20(+2.31%) |
Oct 13, 2011 | 51.96 | 52.64 | 51.50 | 52.13 | 2,320,359 | +0.10(+0.18%) |
Oct 12, 2011 | 52.35 | 52.81 | 51.89 | 52.03 | 2,564,342 | +0.19(+0.37%) |
Oct 11, 2011 | 51.01 | 51.93 | 50.74 | 51.84 | 2,824,292 | +0.51(+0.99%) |
Oct 10, 2011 | 50.54 | 51.44 | 50.35 | 51.34 | 2,057,601 | +1.53(+3.06%) |
Oct 07, 2011 | 50.18 | 50.55 | 49.56 | 49.81 | 2,156,738 | -0.31(-0.63%) |
Oct 06, 2011 | 49.18 | 50.12 | 48.15 | 50.12 | 3,525,048 | +1.57(+3.23%) |
Oct 05, 2011 | 48.53 | 48.65 | 47.50 | 48.56 | 4,032,191 | +0.21(+0.43%) |
Oct 04, 2011 | 47.14 | 48.40 | 46.34 | 48.35 | 5,066,350 | +0.17(+0.34%) |
Oct 03, 2011 | 49.55 | 49.99 | 47.70 | 48.18 | 3,452,390 | -1.79(-3.58%) |
Sep 30, 2011 | 51.13 | 51.42 | 49.96 | 49.97 | 2,922,296 | -1.81(-3.50%) |
Sep 29, 2011 | 52.06 | 52.53 | 50.21 | 51.78 | 5,293,055 | +0.51(+0.99%) |
Sep 28, 2011 | 51.95 | 52.37 | 51.18 | 51.28 | 3,023,148 | -0.54(-1.04%) |
Sep 27, 2011 | 52.21 | 52.42 | 51.56 | 51.82 | 3,335,527 | +0.34(+0.66%) |
Sep 26, 2011 | 50.48 | 51.48 | 50.12 | 51.48 | 4,278,032 | +1.59(+3.18%) |
Sep 23, 2011 | 49.90 | 50.60 | 49.37 | 49.89 | 3,705,607 | -0.54(-1.07%) |
Sep 22, 2011 | 49.41 | 51.61 | 49.24 | 50.43 | 8,190,171 | +0.31(+0.63%) |
Sep 21, 2011 | 51.52 | 51.81 | 50.12 | 50.12 | 5,370,674 | -1.27(-2.48%) |
Sep 20, 2011 | 52.31 | 52.57 | 51.34 | 51.39 | 4,255,018 | -0.80(-1.54%) |
Sep 19, 2011 | 52.12 | 52.67 | 51.68 | 52.19 | 4,099,109 | -0.07(-0.13%) |
Sep 16, 2011 | 52.01 | 53.11 | 51.70 | 52.26 | 5,186,963 | +0.51(+0.98%) |
Sep 15, 2011 | 52.30 | 52.31 | 51.15 | 51.76 | 3,330,437 | -0.01(-0.02%) |
Sep 14, 2011 | 51.74 | 52.31 | 50.45 | 51.76 | 3,515,151 | +0.14(+0.27%) |
Sep 13, 2011 | 50.76 | 51.96 | 50.27 | 51.62 | 3,337,375 | +1.05(+2.07%) |
Sep 12, 2011 | 48.30 | 50.64 | 48.29 | 50.58 | 3,423,971 | +1.50(+3.06%) |
Sep 09, 2011 | 49.43 | 50.01 | 48.71 | 49.08 | 2,681,141 | -0.97(-1.93%) |
Sep 08, 2011 | 50.51 | 50.77 | 49.77 | 50.05 | 2,820,943 | -0.73(-1.43%) |
Sep 07, 2011 | 49.97 | 50.83 | 49.97 | 50.77 | 3,366,912 | +1.42(+2.87%) |
Sep 06, 2011 | 47.96 | 49.44 | 47.76 | 49.36 | 3,461,783 | +0.15(+0.30%) |
Sep 02, 2011 | 48.90 | 49.78 | 48.71 | 49.21 | 3,609,320 | -0.60(-1.21%) |
Sep 01, 2011 | 49.89 | 50.83 | 49.49 | 49.81 | 3,821,742 | +0.24(+0.48%) |
Aug 31, 2011 | 50.00 | 50.39 | 49.12 | 49.58 | 3,209,121 | -0.26(-0.52%) |
Aug 30, 2011 | 49.47 | 50.52 | 49.27 | 49.84 | 3,385,394 | +0.15(+0.30%) |
Aug 29, 2011 | 48.35 | 49.71 | 48.18 | 49.69 | 3,050,973 | +1.82(+3.81%) |
Aug 26, 2011 | 46.18 | 48.19 | 45.79 | 47.87 | 2,545,724 | +1.49(+3.21%) |
Aug 25, 2011 | 47.19 | 47.70 | 46.26 | 46.38 | 2,227,902 | -0.44(-0.95%) |
Aug 24, 2011 | 46.52 | 47.48 | 46.15 | 46.82 | 2,442,096 | +0.33(+0.71%) |
Aug 23, 2011 | 45.18 | 46.53 | 44.81 | 46.49 | 2,180,653 | +1.45(+3.21%) |
Aug 22, 2011 | 45.08 | 45.36 | 44.40 | 45.04 | 2,319,824 | +0.89(+2.01%) |
Aug 19, 2011 | 43.88 | 45.46 | 43.83 | 44.15 | 2,673,791 | -0.32(-0.73%) |
Aug 18, 2011 | 45.26 | 45.45 | 44.05 | 44.48 | 3,209,254 | -2.02(-4.35%) |
Aug 17, 2011 | 47.13 | 47.56 | 46.01 | 46.50 | 1,947,083 | -0.59(-1.26%) |
Aug 16, 2011 | 47.20 | 47.47 | 46.56 | 47.09 | 2,979,507 | -0.51(-1.08%) |
Aug 15, 2011 | 47.90 | 48.19 | 46.86 | 47.61 | 2,153,808 | +0.15(+0.31%) |
Aug 12, 2011 | 46.73 | 47.50 | 45.98 | 47.46 | 3,537,983 | +1.26(+2.74%) |
Aug 11, 2011 | 44.04 | 46.76 | 43.74 | 46.19 | 4,399,218 | +2.55(+5.83%) |
Aug 10, 2011 | 44.82 | 44.95 | 43.42 | 43.65 | 5,851,287 | -2.17(-4.74%) |
Aug 09, 2011 | 44.68 | 45.90 | 43.13 | 45.82 | 5,484,405 | +2.46(+5.67%) |
Aug 08, 2011 | 44.68 | 45.48 | 42.50 | 43.36 | 6,645,552 | -2.76(-5.99%) |
Aug 05, 2011 | 46.68 | 46.86 | 44.47 | 46.12 | 5,135,238 | +0.04(+0.09%) |
Aug 04, 2011 | 46.76 | 47.21 | 46.03 | 46.08 | 4,956,661 | -1.22(-2.58%) |
Aug 03, 2011 | 47.96 | 48.01 | 46.72 | 47.30 | 6,109,952 | -0.60(-1.26%) |
Aug 02, 2011 | 49.56 | 50.14 | 47.88 | 47.90 | 3,464,634 | -2.05(-4.10%) |
Aug 01, 2011 | 51.31 | 51.42 | 49.14 | 49.95 | 3,822,225 | -1.05(-2.05%) |
Jul 29, 2011 | 50.05 | 51.30 | 49.55 | 51.00 | 2,726,884 | +0.68(+1.35%) |
Jul 28, 2011 | 50.43 | 51.18 | 50.21 | 50.32 | 1,892,234 | -0.11(-0.22%) |
Jul 27, 2011 | 51.67 | 51.93 | 50.33 | 50.43 | 2,958,285 | -1.46(-2.82%) |
Jul 26, 2011 | 51.64 | 52.16 | 51.55 | 51.89 | 1,957,462 | +0.14(+0.27%) |
Jul 25, 2011 | 51.64 | 52.07 | 51.55 | 51.76 | 1,396,321 | -0.30(-0.57%) |
Jul 22, 2011 | 52.03 | 52.22 | 51.76 | 52.05 | 1,162,928 | +0.19(+0.37%) |
Jul 21, 2011 | 51.74 | 52.49 | 51.70 | 51.86 | 1,724,990 | +0.40(+0.78%) |
Jul 20, 2011 | 51.87 | 52.12 | 51.30 | 51.46 | 1,876,462 | -0.46(-0.89%) |
Jul 19, 2011 | 51.96 | 52.44 | 51.66 | 51.92 | 2,693,094 | +0.33(+0.64%) |
Jul 18, 2011 | 50.80 | 51.62 | 50.57 | 51.59 | 3,376,501 | +0.44(+0.87%) |
Jul 15, 2011 | 51.48 | 51.64 | 50.62 | 51.14 | 2,209,783 | -0.13(-0.26%) |
Jul 14, 2011 | 51.97 | 52.53 | 51.13 | 51.28 | 2,275,611 | -0.55(-1.06%) |
Jul 13, 2011 | 52.00 | 52.25 | 51.68 | 51.83 | 2,675,835 | +0.27(+0.52%) |
Jul 12, 2011 | 51.85 | 52.19 | 51.55 | 51.55 | 2,196,892 | -0.19(-0.37%) |
Jul 11, 2011 | 51.87 | 52.19 | 51.42 | 51.75 | 1,720,638 | -0.69(-1.31%) |
Jul 08, 2011 | 52.00 | 52.45 | 51.75 | 52.44 | 1,864,949 | -0.15(-0.28%) |
Jul 07, 2011 | 52.09 | 52.79 | 52.08 | 52.58 | 2,163,289 | +1.05(+2.05%) |
Jul 06, 2011 | 51.65 | 51.87 | 51.38 | 51.53 | 2,846,377 | -0.17(-0.34%) |
Jul 05, 2011 | 51.87 | 51.88 | 51.43 | 51.70 | 2,766,604 | -0.08(-0.15%) |
Jul 01, 2011 | 50.99 | 51.90 | 50.92 | 51.78 | 2,559,209 | +0.89(+1.75%) |
Jun 30, 2011 | 50.61 | 51.11 | 50.59 | 50.89 | 1,910,323 | +0.31(+0.62%) |
Jun 29, 2011 | 50.57 | 50.77 | 50.31 | 50.58 | 3,549,761 | -0.01(-0.02%) |
Jun 28, 2011 | 49.45 | 50.72 | 49.37 | 50.59 | 3,332,518 | +1.36(+2.76%) |
Jun 27, 2011 | 49.60 | 49.79 | 49.03 | 49.23 | 2,619,279 | -0.11(-0.23%) |
Jun 24, 2011 | 49.54 | 50.25 | 48.95 | 49.34 | 6,265,878 | -0.30(-0.60%) |
Jun 23, 2011 | 48.15 | 49.70 | 47.75 | 49.64 | 10,084,735 | +2.50(+5.31%) |
Jun 22, 2011 | 46.91 | 47.49 | 46.71 | 47.13 | 4,222,130 | +0.00(+0.00%) |
Jun 21, 2011 | 46.34 | 47.39 | 46.24 | 47.13 | 4,047,014 | +1.28(+2.80%) |
Jun 20, 2011 | 45.91 | 46.04 | 45.19 | 45.85 | 3,688,422 | +0.52(+1.15%) |
Jun 17, 2011 | 46.21 | 46.32 | 45.32 | 45.33 | 7,104,724 | -0.76(-1.65%) |
Jun 16, 2011 | 46.20 | 46.42 | 45.74 | 46.09 | 4,116,601 | -0.04(-0.09%) |
Jun 15, 2011 | 46.95 | 46.99 | 45.64 | 46.13 | 3,713,782 | -1.33(-2.79%) |
Jun 14, 2011 | 46.78 | 47.86 | 46.78 | 47.46 | 3,686,015 | +1.06(+2.29%) |
Jun 13, 2011 | 46.08 | 46.69 | 46.08 | 46.39 | 2,587,533 | +0.26(+0.57%) |
Jun 10, 2011 | 46.51 | 47.33 | 46.11 | 46.13 | 3,447,897 | -0.49(-1.05%) |
Jun 09, 2011 | 46.12 | 46.95 | 46.11 | 46.62 | 4,368,438 | +0.72(+1.58%) |
Jun 08, 2011 | 45.84 | 46.00 | 45.48 | 45.90 | 4,609,338 | +0.11(+0.25%) |
Jun 07, 2011 | 45.09 | 46.19 | 45.03 | 45.78 | 4,405,018 | +0.75(+1.67%) |
Jun 06, 2011 | 44.94 | 45.22 | 44.68 | 45.03 | 2,868,153 | +0.03(+0.08%) |
Jun 03, 2011 | 45.27 | 45.40 | 44.77 | 45.00 | 3,588,233 | -1.78(-3.80%) |
May 24, 2011 | 46.95 | 47.08 | 46.64 | 46.78 | 1,443,866 | -0.03(-0.07%) |
May 23, 2011 | 46.55 | 47.15 | 46.25 | 46.81 | 2,608,919 | -0.12(-0.26%) |
May 20, 2011 | 47.69 | 47.85 | 46.92 | 46.93 | 3,702,094 | -0.94(-1.97%) |
May 19, 2011 | 48.09 | 48.32 | 47.47 | 47.88 | 1,841,781 | -0.21(-0.44%) |
May 18, 2011 | 47.71 | 48.08 | 47.30 | 48.08 | 2,454,338 | +0.27(+0.57%) |
May 17, 2011 | 47.70 | 48.09 | 47.47 | 47.81 | 2,170,830 | -0.10(-0.20%) |
May 16, 2011 | 48.29 | 48.47 | 47.73 | 47.91 | 2,363,473 | -0.61(-1.26%) |
May 13, 2011 | 49.04 | 49.04 | 48.29 | 48.52 | 1,572,581 | -0.46(-0.94%) |
May 12, 2011 | 48.78 | 49.10 | 48.46 | 48.98 | 2,064,110 | +0.17(+0.34%) |
May 11, 2011 | 49.16 | 49.55 | 48.62 | 48.82 | 2,182,928 | -0.50(-1.01%) |
May 10, 2011 | 48.50 | 49.47 | 48.50 | 49.31 | 1,651,906 | +0.95(+1.97%) |
May 09, 2011 | 48.47 | 48.70 | 48.29 | 48.36 | 1,503,480 | -0.18(-0.38%) |
May 06, 2011 | 49.25 | 49.38 | 48.42 | 48.55 | 1,812,152 | -0.05(-0.11%) |
May 05, 2011 | 48.19 | 49.26 | 48.10 | 48.60 | 2,341,451 | +0.18(+0.38%) |
May 04, 2011 | 48.46 | 49.28 | 48.20 | 48.42 | 2,433,389 | +0.02(+0.04%) |
May 03, 2011 | 48.73 | 49.03 | 48.37 | 48.40 | 2,555,542 | -0.54(-1.10%) |
May 02, 2011 | 48.92 | 49.31 | 48.45 | 48.94 | 2,504,416 | +0.00(+0.00%) |
Apr 29, 2011 | 49.58 | 49.79 | 48.69 | 48.94 | 8,306,558 | -0.65(-1.30%) |
Apr 28, 2011 | 49.89 | 50.20 | 49.44 | 49.58 | 2,136,901 | -0.33(-0.66%) |
Apr 27, 2011 | 49.86 | 50.48 | 49.74 | 49.92 | 2,473,836 | +0.10(+0.21%) |
Apr 26, 2011 | 49.61 | 50.17 | 49.37 | 49.81 | 2,930,997 | +0.49(+0.99%) |
Apr 25, 2011 | 49.85 | 50.08 | 49.19 | 49.32 | 2,807,802 | -0.64(-1.27%) |
Apr 21, 2011 | 49.70 | 50.46 | 49.46 | 49.96 | 3,551,798 | +0.24(+0.49%) |
Apr 20, 2011 | 49.26 | 49.89 | 49.26 | 49.72 | 3,613,999 | +1.02(+2.09%) |
Apr 19, 2011 | 48.71 | 48.99 | 48.57 | 48.69 | 4,719,161 | +0.05(+0.11%) |
Apr 18, 2011 | 48.29 | 48.75 | 47.58 | 48.64 | 4,379,557 | -0.04(-0.09%) |
Apr 15, 2011 | 47.89 | 48.69 | 47.67 | 48.69 | 4,904,356 | +0.78(+1.64%) |
Apr 14, 2011 | 47.20 | 48.21 | 47.12 | 47.90 | 5,394,885 | +0.37(+0.77%) |
Apr 13, 2011 | 47.19 | 47.62 | 47.10 | 47.54 | 4,626,829 | +0.40(+0.85%) |
Apr 12, 2011 | 46.70 | 47.40 | 46.70 | 47.13 | 3,870,057 | +0.04(+0.09%) |
Apr 11, 2011 | 46.74 | 47.34 | 46.72 | 47.09 | 3,823,151 | +0.17(+0.35%) |
Apr 08, 2011 | 47.08 | 47.44 | 46.47 | 46.92 | 4,945,035 | -0.64(-1.34%) |
Apr 07, 2011 | 47.11 | 48.10 | 46.39 | 47.56 | 13,905,460 | +4.50(+10.45%) |
Apr 06, 2011 | 42.97 | 43.41 | 42.34 | 43.06 | 4,593,081 | +0.43(+1.00%) |
Apr 05, 2011 | 42.23 | 42.73 | 41.75 | 42.64 | 2,916,427 | +0.36(+0.85%) |
Apr 04, 2011 | 42.52 | 42.63 | 41.65 | 42.28 | 4,085,458 | -0.19(-0.45%) |
Apr 01, 2011 | 42.24 | 42.67 | 42.19 | 42.47 | 2,056,933 | +0.38(+0.91%) |
Mar 31, 2011 | 42.23 | 42.80 | 42.01 | 42.09 | 2,691,417 | -0.24(-0.56%) |
Mar 30, 2011 | 41.91 | 42.46 | 41.76 | 42.32 | 2,636,196 | +0.75(+1.80%) |
Mar 29, 2011 | 41.23 | 41.73 | 41.11 | 41.57 | 2,032,332 | +0.31(+0.76%) |
Mar 28, 2011 | 41.33 | 41.68 | 41.26 | 41.26 | 3,138,723 | +0.03(+0.08%) |
Mar 25, 2011 | 41.86 | 41.89 | 41.21 | 41.22 | 3,425,054 | -0.51(-1.23%) |
Mar 24, 2011 | 41.18 | 41.96 | 41.14 | 41.74 | 3,542,784 | +0.78(+1.89%) |
Mar 23, 2011 | 40.36 | 41.08 | 39.91 | 40.96 | 2,857,260 | +0.46(+1.14%) |
Mar 22, 2011 | 40.55 | 40.65 | 40.14 | 40.50 | 2,583,410 | -0.13(-0.32%) |
Mar 21, 2011 | 40.91 | 41.52 | 40.62 | 40.63 | 3,134,322 | +0.89(+2.24%) |
Mar 18, 2011 | 40.26 | 40.42 | 39.62 | 39.74 | 6,026,513 | -0.21(-0.52%) |
Mar 17, 2011 | 39.86 | 40.18 | 39.73 | 39.95 | 3,854,580 | +0.65(+1.66%) |
Mar 16, 2011 | 39.81 | 39.93 | 39.05 | 39.30 | 4,117,834 | -0.86(-2.15%) |
Mar 15, 2011 | 39.25 | 40.49 | 39.08 | 40.16 | 6,412,574 | +0.65(+1.63%) |
Mar 14, 2011 | 39.70 | 39.92 | 39.26 | 39.51 | 3,418,226 | -0.44(-1.09%) |
Mar 11, 2011 | 39.73 | 40.06 | 39.51 | 39.95 | 3,781,627 | +0.17(+0.42%) |
Mar 10, 2011 | 40.19 | 40.34 | 39.76 | 39.78 | 5,023,868 | -1.00(-2.46%) |
Mar 09, 2011 | 41.07 | 41.07 | 40.40 | 40.79 | 3,678,075 | -0.38(-0.93%) |
Mar 08, 2011 | 40.64 | 41.51 | 40.50 | 41.17 | 3,938,358 | -0.26(-0.63%) |
Mar 07, 2011 | 42.43 | 42.57 | 41.16 | 41.43 | 2,750,500 | -0.72(-1.70%) |
Mar 04, 2011 | 42.49 | 42.90 | 41.60 | 42.15 | 2,415,283 | -0.47(-1.10%) |
Mar 03, 2011 | 42.09 | 42.81 | 42.09 | 42.62 | 2,217,772 | +0.85(+2.02%) |
Mar 02, 2011 | 41.19 | 42.03 | 41.11 | 41.77 | 2,413,956 | +0.58(+1.40%) |
Mar 01, 2011 | 42.04 | 42.26 | 40.98 | 41.20 | 2,467,302 | -0.78(-1.87%) |
Feb 28, 2011 | 41.81 | 42.09 | 41.55 | 41.98 | 2,012,596 | +0.26(+0.63%) |
Feb 25, 2011 | 41.44 | 41.94 | 41.15 | 41.72 | 2,405,377 | +0.43(+1.03%) |
Feb 24, 2011 | 41.66 | 41.75 | 40.79 | 41.29 | 2,712,044 | -0.34(-0.82%) |
Feb 23, 2011 | 42.64 | 42.64 | 41.06 | 41.63 | 3,733,724 | -1.07(-2.51%) |
Feb 22, 2011 | 43.83 | 44.42 | 42.67 | 42.71 | 2,989,132 | -1.60(-3.62%) |
Feb 18, 2011 | 43.03 | 44.33 | 42.95 | 44.31 | 3,651,499 | +1.20(+2.79%) |
Feb 17, 2011 | 43.19 | 43.33 | 42.91 | 43.11 | 2,937,120 | -0.18(-0.42%) |
Feb 16, 2011 | 43.14 | 43.56 | 43.01 | 43.29 | 2,615,191 | +0.27(+0.63%) |
Feb 15, 2011 | 43.19 | 43.42 | 42.78 | 43.02 | 2,139,686 | -0.39(-0.90%) |
Feb 14, 2011 | 43.56 | 43.59 | 43.08 | 43.41 | 1,358,810 | -0.22(-0.50%) |
Feb 11, 2011 | 43.18 | 43.66 | 42.92 | 43.63 | 1,431,946 | +0.25(+0.58%) |
Feb 10, 2011 | 42.81 | 43.49 | 42.66 | 43.38 | 2,818,306 | +0.44(+1.02%) |
Feb 09, 2011 | 42.52 | 43.13 | 42.44 | 42.94 | 2,259,325 | +0.41(+0.96%) |
Feb 08, 2011 | 42.13 | 42.70 | 42.12 | 42.53 | 2,465,110 | +0.40(+0.95%) |
Feb 07, 2011 | 42.21 | 42.46 | 41.89 | 42.13 | 1,380,297 | -0.02(-0.04%) |
Feb 04, 2011 | 42.07 | 42.45 | 41.79 | 42.15 | 2,026,633 | +0.07(+0.18%) |
Feb 03, 2011 | 41.62 | 42.22 | 41.44 | 42.07 | 2,428,989 | +0.45(+1.08%) |
Feb 02, 2011 | 42.22 | 42.47 | 41.40 | 41.62 | 2,437,216 | -0.69(-1.63%) |
Feb 01, 2011 | 42.13 | 42.77 | 42.02 | 42.31 | 2,745,541 | +0.46(+1.10%) |
Jan 31, 2011 | 42.38 | 42.63 | 41.84 | 41.85 | 3,249,903 | -0.52(-1.23%) |
Jan 28, 2011 | 44.16 | 44.35 | 42.30 | 42.37 | 3,163,600 | -1.78(-4.03%) |
Jan 27, 2011 | 43.19 | 44.29 | 43.10 | 44.15 | 3,643,274 | +0.98(+2.26%) |
Jan 26, 2011 | 43.04 | 43.39 | 42.60 | 43.18 | 2,525,337 | +0.18(+0.43%) |
Jan 25, 2011 | 42.27 | 43.00 | 42.15 | 42.99 | 4,141,377 | +0.46(+1.09%) |
Jan 24, 2011 | 42.11 | 42.77 | 41.89 | 42.53 | 1,889,363 | +0.58(+1.39%) |
Jan 21, 2011 | 42.37 | 42.57 | 41.79 | 41.95 | 3,336,569 | +0.10(+0.25%) |
Jan 20, 2011 | 41.96 | 42.65 | 41.43 | 41.84 | 4,278,689 | -0.36(-0.85%) |
Jan 19, 2011 | 42.95 | 42.98 | 42.09 | 42.20 | 4,388,755 | -0.92(-2.14%) |
Jan 18, 2011 | 43.16 | 43.73 | 42.91 | 43.12 | 2,052,667 | -0.04(-0.10%) |
Jan 14, 2011 | 42.84 | 43.29 | 42.83 | 43.17 | 1,661,120 | +0.24(+0.55%) |
Jan 13, 2011 | 43.08 | 43.14 | 42.53 | 42.93 | 2,115,383 | -0.20(-0.46%) |
Jan 12, 2011 | 43.16 | 43.31 | 42.84 | 43.13 | 1,737,482 | +0.21(+0.49%) |
Jan 11, 2011 | 42.64 | 43.08 | 42.54 | 42.92 | 2,486,056 | +0.42(+0.98%) |
Jan 10, 2011 | 42.12 | 42.70 | 41.98 | 42.50 | 2,545,072 | +0.10(+0.25%) |
Jan 07, 2011 | 42.74 | 42.96 | 42.05 | 42.40 | 2,641,087 | -0.18(-0.43%) |
Jan 06, 2011 | 42.64 | 42.71 | 42.11 | 42.58 | 3,176,726 | -0.16(-0.37%) |
Jan 05, 2011 | 42.51 | 42.85 | 42.26 | 42.74 | 2,195,071 | +0.05(+0.12%) |
Jan 04, 2011 | 43.20 | 43.29 | 42.35 | 42.69 | 2,560,690 | -0.56(-1.29%) |