Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 46.51 | 46.99 | 45.98 | 45.98 | 6,122,373 | -0.28(-0.60%) |
Feb 28, 2012 | 45.99 | 46.58 | 45.93 | 46.26 | 5,875,463 | +0.31(+0.67%) |
Feb 27, 2012 | 45.90 | 46.21 | 45.65 | 45.95 | 2,775,135 | -0.26(-0.55%) |
Feb 24, 2012 | 46.60 | 46.64 | 46.03 | 46.20 | 1,800,705 | -0.27(-0.58%) |
Feb 23, 2012 | 46.41 | 46.60 | 46.08 | 46.48 | 2,458,503 | +0.18(+0.38%) |
Feb 22, 2012 | 46.33 | 46.43 | 46.06 | 46.30 | 2,512,777 | -0.15(-0.32%) |
Feb 21, 2012 | 47.11 | 47.22 | 46.36 | 46.44 | 2,929,265 | -0.32(-0.68%) |
Feb 17, 2012 | 47.17 | 47.34 | 46.65 | 46.76 | 3,133,781 | -0.14(-0.30%) |
Feb 16, 2012 | 46.01 | 46.98 | 46.01 | 46.90 | 3,574,781 | +0.59(+1.27%) |
Feb 15, 2012 | 46.75 | 46.91 | 46.20 | 46.31 | 2,953,105 | -0.33(-0.70%) |
Feb 14, 2012 | 46.96 | 47.13 | 46.24 | 46.64 | 3,682,639 | -0.64(-1.34%) |
Feb 13, 2012 | 47.42 | 47.42 | 47.08 | 47.27 | 2,161,383 | +0.50(+1.06%) |
Feb 10, 2012 | 46.58 | 46.82 | 46.30 | 46.78 | 5,656,644 | -0.59(-1.24%) |
Feb 09, 2012 | 46.96 | 47.39 | 46.82 | 47.37 | 5,508,855 | +0.40(+0.86%) |
Feb 08, 2012 | 47.08 | 47.30 | 46.72 | 46.96 | 3,156,230 | -0.14(-0.30%) |
Feb 07, 2012 | 47.17 | 47.48 | 46.99 | 47.10 | 2,213,388 | +0.04(+0.08%) |
Feb 06, 2012 | 46.88 | 47.24 | 46.69 | 47.06 | 2,981,980 | -0.17(-0.36%) |
Feb 03, 2012 | 46.73 | 47.34 | 46.69 | 47.23 | 5,097,184 | +1.05(+2.28%) |
Feb 02, 2012 | 46.00 | 46.47 | 45.94 | 46.18 | 3,172,980 | +0.29(+0.62%) |
Feb 01, 2012 | 45.85 | 46.17 | 45.62 | 45.89 | 2,768,687 | +0.82(+1.82%) |
Jan 31, 2012 | 45.42 | 45.70 | 44.70 | 45.07 | 6,840,637 | -0.01(-0.02%) |
Jan 30, 2012 | 44.49 | 45.08 | 44.25 | 45.08 | 2,820,119 | -0.12(-0.27%) |
Jan 27, 2012 | 44.86 | 45.23 | 44.82 | 45.20 | 3,007,618 | +0.27(+0.60%) |
Jan 26, 2012 | 45.27 | 45.72 | 44.86 | 44.93 | 3,344,797 | +0.02(+0.03%) |
Jan 25, 2012 | 43.89 | 44.98 | 43.70 | 44.92 | 3,530,411 | +0.79(+1.79%) |
Jan 24, 2012 | 43.89 | 44.14 | 43.65 | 44.13 | 1,806,152 | -0.13(-0.30%) |
Jan 23, 2012 | 44.69 | 44.77 | 44.17 | 44.26 | 2,193,211 | -0.10(-0.23%) |
Jan 20, 2012 | 44.48 | 44.62 | 44.24 | 44.36 | 2,166,340 | -0.28(-0.62%) |
Jan 19, 2012 | 44.35 | 45.05 | 44.30 | 44.64 | 3,198,909 | +0.42(+0.95%) |
Jan 18, 2012 | 42.90 | 44.28 | 42.89 | 44.22 | 3,721,604 | +1.50(+3.52%) |
Jan 17, 2012 | 42.92 | 43.17 | 42.55 | 42.72 | 2,890,894 | +0.53(+1.25%) |
Jan 13, 2012 | 42.83 | 42.93 | 41.90 | 42.19 | 3,049,132 | -1.06(-2.45%) |
Jan 12, 2012 | 43.10 | 43.31 | 42.89 | 43.25 | 2,038,142 | +0.32(+0.74%) |
Jan 11, 2012 | 42.67 | 43.02 | 42.50 | 42.93 | 1,708,309 | +0.22(+0.53%) |
Jan 10, 2012 | 42.79 | 43.03 | 42.67 | 42.71 | 2,027,176 | +0.53(+1.27%) |
Jan 09, 2012 | 42.26 | 42.30 | 41.78 | 42.17 | 2,296,585 | +0.10(+0.24%) |
Jan 06, 2012 | 42.38 | 42.56 | 41.93 | 42.07 | 1,914,586 | -0.24(-0.57%) |
Jan 05, 2012 | 42.55 | 42.59 | 42.19 | 42.31 | 2,575,822 | -0.50(-1.18%) |
Jan 04, 2012 | 42.61 | 42.99 | 42.49 | 42.82 | 2,963,431 | +1.16(+2.79%) |
Dec 30, 2011 | 41.71 | 42.05 | 41.60 | 41.66 | 1,674,732 | -0.05(-0.11%) |
Dec 29, 2011 | 41.13 | 41.76 | 41.13 | 41.70 | 3,099,506 | +0.64(+1.55%) |
Dec 28, 2011 | 41.57 | 41.57 | 40.89 | 41.07 | 2,133,084 | -0.42(-1.01%) |
Dec 27, 2011 | 41.80 | 41.92 | 41.45 | 41.49 | 1,712,730 | -0.55(-1.31%) |
Dec 23, 2011 | 42.09 | 42.17 | 41.82 | 42.04 | 1,202,686 | +0.57(+1.36%) |
Dec 21, 2011 | 41.16 | 41.51 | 40.67 | 41.47 | 3,713,358 | +0.28(+0.68%) |
Dec 20, 2011 | 41.01 | 41.31 | 41.01 | 41.19 | 3,968,822 | +1.12(+2.80%) |
Dec 19, 2011 | 40.75 | 41.08 | 40.01 | 40.07 | 3,670,460 | -0.62(-1.51%) |
Dec 16, 2011 | 41.04 | 41.15 | 40.35 | 40.69 | 3,293,656 | +0.10(+0.25%) |
Dec 15, 2011 | 41.24 | 41.32 | 40.36 | 40.59 | 3,801,586 | +0.11(+0.27%) |
Dec 14, 2011 | 40.87 | 41.07 | 40.25 | 40.48 | 4,479,532 | -0.63(-1.54%) |
Dec 13, 2011 | 42.02 | 42.53 | 40.84 | 41.11 | 5,828,084 | -0.52(-1.26%) |
Dec 12, 2011 | 42.04 | 42.06 | 41.15 | 41.63 | 2,931,032 | -1.31(-3.05%) |
Dec 09, 2011 | 42.06 | 43.00 | 41.93 | 42.94 | 4,643,537 | +1.06(+2.54%) |
Dec 08, 2011 | 42.47 | 42.62 | 41.70 | 41.88 | 3,490,147 | -1.05(-2.44%) |
Dec 07, 2011 | 42.94 | 43.11 | 42.71 | 42.93 | 3,362,996 | -0.17(-0.39%) |
Dec 06, 2011 | 42.93 | 43.26 | 42.75 | 43.09 | 2,756,975 | +0.05(+0.13%) |
Dec 05, 2011 | 43.22 | 43.29 | 42.66 | 43.04 | 3,372,513 | +0.68(+1.60%) |
Dec 02, 2011 | 42.50 | 42.78 | 42.21 | 42.36 | 2,691,194 | +0.26(+0.62%) |
Dec 01, 2011 | 42.29 | 42.85 | 42.00 | 42.10 | 3,414,143 | -0.25(-0.60%) |
Nov 30, 2011 | 42.45 | 42.70 | 41.90 | 42.36 | 5,620,075 | +1.75(+4.30%) |
Nov 29, 2011 | 39.84 | 40.88 | 39.72 | 40.61 | 5,191,111 | +0.79(+1.97%) |
Nov 28, 2011 | 39.71 | 40.36 | 39.61 | 39.82 | 4,597,296 | +1.62(+4.23%) |
Nov 25, 2011 | 38.86 | 39.45 | 38.13 | 38.21 | 2,503,443 | -0.95(-2.44%) |
Nov 23, 2011 | 39.85 | 39.95 | 39.05 | 39.16 | 3,116,939 | -1.23(-3.05%) |
Nov 22, 2011 | 39.97 | 40.61 | 39.85 | 40.39 | 3,885,190 | +0.27(+0.67%) |
Nov 21, 2011 | 40.52 | 40.78 | 39.79 | 40.12 | 5,301,698 | -1.39(-3.34%) |
Nov 18, 2011 | 41.66 | 41.88 | 41.27 | 41.51 | 2,319,900 | +0.18(+0.45%) |
Nov 17, 2011 | 42.19 | 42.54 | 41.17 | 41.32 | 4,163,109 | -0.91(-2.15%) |
Nov 16, 2011 | 42.49 | 42.93 | 42.13 | 42.23 | 3,092,628 | -0.76(-1.77%) |
Nov 15, 2011 | 42.61 | 43.29 | 42.51 | 42.99 | 3,504,999 | -0.01(-0.02%) |
Nov 14, 2011 | 43.26 | 43.43 | 42.76 | 43.00 | 2,256,404 | -0.54(-1.24%) |
Nov 11, 2011 | 43.00 | 43.61 | 42.94 | 43.54 | 3,604,683 | +1.18(+2.78%) |
Nov 10, 2011 | 42.52 | 42.83 | 42.15 | 42.36 | 2,648,867 | +0.39(+0.94%) |
Nov 09, 2011 | 42.22 | 42.89 | 41.85 | 41.97 | 4,167,331 | -1.82(-4.17%) |
Nov 08, 2011 | 43.27 | 43.91 | 43.12 | 43.80 | 3,510,187 | +0.69(+1.61%) |
Nov 07, 2011 | 42.59 | 43.31 | 42.46 | 43.10 | 3,171,203 | +0.51(+1.19%) |
Nov 04, 2011 | 42.48 | 42.81 | 42.22 | 42.59 | 3,474,042 | -0.16(-0.38%) |
Nov 03, 2011 | 42.59 | 42.98 | 42.04 | 42.76 | 4,121,254 | +0.80(+1.91%) |
Nov 02, 2011 | 42.00 | 42.16 | 41.58 | 41.96 | 2,566,781 | +0.83(+2.02%) |
Nov 01, 2011 | 40.61 | 41.55 | 40.37 | 41.12 | 6,011,020 | -1.42(-3.35%) |
Oct 31, 2011 | 43.43 | 43.59 | 42.47 | 42.55 | 3,065,309 | -1.72(-3.89%) |
Oct 28, 2011 | 43.60 | 44.53 | 43.53 | 44.27 | 3,129,047 | +0.35(+0.79%) |
Oct 27, 2011 | 43.56 | 44.33 | 43.09 | 43.93 | 4,535,548 | +2.10(+5.02%) |
Oct 26, 2011 | 41.69 | 42.16 | 40.92 | 41.82 | 4,334,447 | +0.78(+1.89%) |
Oct 25, 2011 | 41.12 | 41.42 | 40.78 | 41.05 | 3,832,568 | -0.44(-1.06%) |
Oct 24, 2011 | 40.45 | 41.56 | 40.36 | 41.49 | 3,424,841 | +1.29(+3.20%) |
Oct 21, 2011 | 40.12 | 40.48 | 39.85 | 40.20 | 4,430,376 | +0.62(+1.58%) |
Oct 20, 2011 | 40.35 | 40.59 | 38.98 | 39.58 | 4,175,511 | -0.79(-1.95%) |
Oct 19, 2011 | 41.16 | 41.28 | 40.10 | 40.36 | 2,767,240 | -0.76(-1.85%) |
Oct 18, 2011 | 39.85 | 41.34 | 39.55 | 41.12 | 4,337,736 | +1.32(+3.31%) |
Oct 17, 2011 | 40.98 | 41.14 | 39.65 | 39.81 | 3,945,524 | -1.37(-3.33%) |
Oct 14, 2011 | 41.28 | 41.49 | 41.05 | 41.18 | 2,749,489 | +0.58(+1.42%) |
Oct 13, 2011 | 40.44 | 40.79 | 40.09 | 40.60 | 3,306,834 | -0.03(-0.08%) |
Oct 12, 2011 | 40.18 | 41.13 | 40.04 | 40.63 | 4,271,168 | +0.93(+2.35%) |
Oct 11, 2011 | 39.40 | 39.99 | 39.28 | 39.70 | 3,079,420 | -0.04(-0.10%) |
Oct 10, 2011 | 39.37 | 39.88 | 39.15 | 39.74 | 3,256,740 | +1.37(+3.57%) |
Oct 07, 2011 | 39.54 | 39.75 | 38.07 | 38.37 | 4,453,339 | -0.72(-1.83%) |
Oct 06, 2011 | 38.61 | 39.15 | 38.61 | 39.08 | 3,949,307 | +0.91(+2.38%) |
Oct 05, 2011 | 37.82 | 38.44 | 37.55 | 38.18 | 5,461,279 | +0.37(+0.98%) |
Oct 04, 2011 | 36.60 | 37.81 | 35.91 | 37.81 | 6,201,900 | +0.83(+2.25%) |
Oct 03, 2011 | 37.61 | 38.00 | 36.81 | 36.98 | 4,513,614 | -0.72(-1.92%) |
Sep 30, 2011 | 37.75 | 38.03 | 37.02 | 37.70 | 4,844,051 | -1.00(-2.59%) |
Sep 29, 2011 | 39.48 | 39.88 | 38.31 | 38.70 | 4,170,702 | +0.18(+0.48%) |
Sep 28, 2011 | 39.43 | 39.89 | 38.33 | 38.52 | 3,486,698 | -1.07(-2.70%) |
Sep 27, 2011 | 39.72 | 40.52 | 39.37 | 39.58 | 4,891,962 | +0.90(+2.33%) |
Sep 26, 2011 | 37.78 | 38.76 | 37.19 | 38.68 | 4,985,333 | +1.15(+3.08%) |
Sep 23, 2011 | 36.27 | 37.60 | 35.97 | 37.53 | 5,624,607 | +1.17(+3.22%) |
Sep 22, 2011 | 37.51 | 37.75 | 36.14 | 36.36 | 9,567,621 | -2.78(-7.10%) |
Sep 21, 2011 | 40.44 | 40.62 | 39.08 | 39.14 | 4,539,684 | -1.51(-3.71%) |
Sep 20, 2011 | 41.89 | 41.98 | 40.55 | 40.65 | 5,145,204 | -1.08(-2.58%) |
Sep 19, 2011 | 41.26 | 41.79 | 40.93 | 41.72 | 2,599,161 | -0.48(-1.13%) |
Sep 16, 2011 | 42.55 | 42.92 | 41.96 | 42.20 | 2,552,509 | -0.19(-0.45%) |
Sep 15, 2011 | 42.32 | 42.51 | 41.92 | 42.39 | 3,258,739 | +0.65(+1.57%) |
Sep 14, 2011 | 41.50 | 42.09 | 40.66 | 41.74 | 4,084,445 | +0.35(+0.86%) |
Sep 13, 2011 | 41.22 | 41.49 | 40.67 | 41.39 | 3,335,415 | +0.18(+0.43%) |
Sep 12, 2011 | 40.93 | 41.45 | 40.41 | 41.21 | 4,564,437 | -0.49(-1.18%) |
Sep 09, 2011 | 42.71 | 43.04 | 41.50 | 41.70 | 4,588,006 | -1.71(-3.94%) |
Sep 08, 2011 | 43.55 | 44.19 | 43.23 | 43.41 | 4,210,658 | -0.74(-1.67%) |
Sep 07, 2011 | 43.98 | 44.24 | 43.56 | 44.15 | 2,559,851 | +0.95(+2.21%) |
Sep 06, 2011 | 42.22 | 43.19 | 41.86 | 43.19 | 4,110,763 | -0.99(-2.25%) |
Sep 02, 2011 | 44.20 | 44.93 | 43.83 | 44.19 | 3,935,489 | -0.97(-2.15%) |
Sep 01, 2011 | 45.23 | 46.00 | 45.00 | 45.16 | 4,456,902 | -0.08(-0.19%) |
Aug 31, 2011 | 44.33 | 45.29 | 44.16 | 45.24 | 6,602,232 | +1.65(+3.80%) |
Aug 30, 2011 | 43.56 | 43.93 | 43.31 | 43.59 | 2,595,705 | -0.29(-0.67%) |
Aug 29, 2011 | 43.29 | 43.88 | 43.06 | 43.88 | 2,404,772 | +1.31(+3.07%) |
Aug 26, 2011 | 41.92 | 42.77 | 41.16 | 42.57 | 4,556,344 | +0.42(+1.00%) |
Aug 25, 2011 | 43.46 | 43.73 | 42.02 | 42.15 | 3,293,891 | -1.13(-2.61%) |
Aug 24, 2011 | 43.49 | 44.13 | 42.93 | 43.28 | 3,618,353 | -0.46(-1.06%) |
Aug 23, 2011 | 42.67 | 43.85 | 42.12 | 43.74 | 4,393,479 | +1.44(+3.40%) |
Aug 22, 2011 | 43.02 | 43.02 | 42.04 | 42.30 | 3,046,789 | +0.37(+0.88%) |
Aug 19, 2011 | 41.56 | 42.69 | 41.47 | 41.93 | 4,145,945 | -0.18(-0.44%) |
Aug 18, 2011 | 42.15 | 42.26 | 41.26 | 42.12 | 4,343,754 | -1.39(-3.18%) |
Aug 17, 2011 | 43.43 | 43.76 | 43.00 | 43.50 | 1,905,563 | +0.38(+0.87%) |
Aug 16, 2011 | 42.56 | 43.15 | 42.30 | 43.13 | 3,180,321 | +0.03(+0.07%) |
Aug 15, 2011 | 42.67 | 43.26 | 42.44 | 43.09 | 3,531,416 | +0.95(+2.25%) |
Aug 12, 2011 | 42.82 | 43.06 | 42.06 | 42.15 | 3,856,169 | -0.06(-0.15%) |
Aug 11, 2011 | 40.42 | 42.76 | 40.26 | 42.21 | 4,775,020 | +2.07(+5.16%) |
Aug 10, 2011 | 40.98 | 41.43 | 39.71 | 40.14 | 7,072,499 | -2.03(-4.82%) |
Aug 09, 2011 | 42.73 | 42.43 | 39.64 | 42.17 | 9,407,432 | +2.31(+5.79%) |
Aug 08, 2011 | 41.75 | 42.59 | 39.68 | 39.86 | 6,928,106 | -3.66(-8.42%) |
Aug 05, 2011 | 43.45 | 43.83 | 42.06 | 43.53 | 6,334,554 | +0.69(+1.62%) |
Aug 04, 2011 | 44.33 | 44.60 | 42.77 | 42.83 | 7,917,816 | -2.39(-5.28%) |
Aug 03, 2011 | 45.63 | 45.74 | 44.47 | 45.22 | 6,022,937 | -0.38(-0.84%) |
Aug 02, 2011 | 46.96 | 47.20 | 45.56 | 45.60 | 4,664,854 | -1.70(-3.60%) |
Aug 01, 2011 | 47.57 | 48.30 | 47.12 | 47.30 | 4,028,099 | -0.27(-0.57%) |
Jul 29, 2011 | 46.85 | 47.81 | 46.70 | 47.57 | 5,186,994 | +0.10(+0.21%) |
Jul 28, 2011 | 47.24 | 48.14 | 47.24 | 47.47 | 4,754,144 | +0.17(+0.36%) |
Jul 27, 2011 | 46.79 | 47.39 | 46.37 | 47.30 | 4,610,006 | +0.14(+0.29%) |
Jul 26, 2011 | 47.17 | 47.42 | 47.07 | 47.17 | 2,032,520 | -0.04(-0.08%) |
Jul 25, 2011 | 47.04 | 47.45 | 46.89 | 47.20 | 2,127,469 | -0.28(-0.58%) |
Jul 22, 2011 | 47.39 | 47.50 | 47.38 | 47.48 | 2,215,963 | +0.25(+0.52%) |
Jul 21, 2011 | 46.94 | 47.35 | 46.70 | 47.24 | 4,010,842 | +0.55(+1.17%) |
Jul 20, 2011 | 47.39 | 47.50 | 46.68 | 46.69 | 3,233,517 | -0.60(-1.27%) |
Jul 19, 2011 | 47.34 | 47.57 | 46.90 | 47.29 | 2,563,347 | +0.32(+0.69%) |
Jul 18, 2011 | 47.14 | 47.20 | 46.77 | 46.97 | 2,203,298 | -0.50(-1.05%) |
Jul 15, 2011 | 47.74 | 47.84 | 47.21 | 47.47 | 2,998,087 | +0.01(+0.02%) |
Jul 14, 2011 | 48.04 | 48.06 | 47.35 | 47.46 | 4,600,859 | -0.38(-0.79%) |
Jul 13, 2011 | 47.47 | 48.00 | 47.15 | 47.84 | 3,099,410 | +0.72(+1.54%) |
Jul 12, 2011 | 47.40 | 47.64 | 47.07 | 47.11 | 5,860,304 | -0.50(-1.05%) |
Jul 11, 2011 | 47.59 | 47.78 | 47.44 | 47.61 | 2,540,169 | -0.71(-1.47%) |
Jul 08, 2011 | 48.24 | 48.42 | 47.94 | 48.32 | 2,193,654 | -0.49(-1.01%) |
Jul 07, 2011 | 48.69 | 48.93 | 48.69 | 48.81 | 2,162,288 | +0.54(+1.12%) |
Jul 06, 2011 | 48.31 | 48.40 | 48.10 | 48.27 | 2,811,302 | -0.14(-0.29%) |
Jul 05, 2011 | 48.75 | 48.81 | 48.26 | 48.41 | 2,873,671 | -0.28(-0.57%) |
Jul 01, 2011 | 48.14 | 48.82 | 47.88 | 48.69 | 2,641,365 | +0.54(+1.12%) |
Jun 30, 2011 | 47.91 | 48.32 | 47.77 | 48.15 | 3,801,957 | +0.28(+0.58%) |
Jun 29, 2011 | 47.22 | 48.00 | 47.15 | 47.87 | 3,698,485 | +0.84(+1.78%) |
Jun 28, 2011 | 46.11 | 47.07 | 46.06 | 47.04 | 2,522,038 | +1.05(+2.28%) |
Jun 27, 2011 | 45.68 | 46.10 | 45.57 | 45.99 | 2,283,469 | +0.34(+0.74%) |
Jun 24, 2011 | 45.86 | 45.93 | 45.57 | 45.65 | 2,334,764 | -0.19(-0.42%) |
Jun 23, 2011 | 45.53 | 45.84 | 45.23 | 45.84 | 4,852,891 | -0.18(-0.40%) |
Jun 22, 2011 | 45.93 | 46.45 | 45.79 | 46.03 | 3,884,470 | +0.05(+0.10%) |
Jun 21, 2011 | 45.76 | 46.15 | 45.74 | 45.98 | 3,213,559 | +0.48(+1.06%) |
Jun 20, 2011 | 45.45 | 45.55 | 45.37 | 45.50 | 2,445,354 | +0.22(+0.49%) |
Jun 17, 2011 | 45.59 | 45.74 | 45.19 | 45.28 | 3,067,549 | +0.02(+0.05%) |
Jun 16, 2011 | 45.44 | 45.68 | 45.08 | 45.25 | 2,965,917 | -0.31(-0.69%) |
Jun 15, 2011 | 45.90 | 46.07 | 45.46 | 45.57 | 4,362,503 | -0.65(-1.41%) |
Jun 14, 2011 | 45.92 | 46.34 | 45.85 | 46.22 | 2,397,313 | +0.78(+1.72%) |
Jun 13, 2011 | 45.35 | 45.64 | 45.24 | 45.44 | 3,406,405 | +0.18(+0.39%) |
Jun 10, 2011 | 45.84 | 45.84 | 45.15 | 45.26 | 2,214,609 | -0.79(-1.71%) |
Jun 09, 2011 | 45.53 | 46.14 | 45.38 | 46.05 | 2,759,915 | +0.68(+1.50%) |
Jun 08, 2011 | 45.65 | 45.68 | 45.20 | 45.37 | 2,002,918 | -0.35(-0.77%) |
Jun 07, 2011 | 45.81 | 46.03 | 45.57 | 45.72 | 3,370,835 | +0.28(+0.62%) |
Jun 06, 2011 | 46.21 | 46.24 | 45.31 | 45.44 | 3,263,996 | -0.94(-2.03%) |
Jun 03, 2011 | 46.10 | 46.68 | 46.10 | 46.38 | 3,716,310 | -0.06(-0.13%) |
May 24, 2011 | 46.31 | 46.59 | 46.27 | 46.44 | 2,881,839 | +0.34(+0.73%) |
May 23, 2011 | 45.75 | 46.11 | 45.58 | 46.10 | 2,665,572 | -0.53(-1.13%) |
May 20, 2011 | 46.60 | 46.77 | 46.19 | 46.63 | 3,100,972 | -0.05(-0.11%) |
May 19, 2011 | 46.55 | 46.84 | 46.41 | 46.68 | 1,864,431 | +0.22(+0.48%) |
May 18, 2011 | 45.80 | 46.48 | 45.71 | 46.46 | 2,445,327 | +0.76(+1.66%) |
May 17, 2011 | 45.83 | 45.89 | 45.38 | 45.71 | 3,020,637 | -0.26(-0.57%) |
May 16, 2011 | 45.84 | 46.24 | 45.71 | 45.97 | 2,296,327 | +0.05(+0.10%) |
May 13, 2011 | 46.48 | 46.54 | 45.58 | 45.92 | 3,278,742 | -0.52(-1.12%) |
May 12, 2011 | 46.55 | 46.61 | 46.03 | 46.44 | 2,961,267 | -0.16(-0.34%) |
May 11, 2011 | 47.19 | 47.33 | 46.57 | 46.60 | 3,665,330 | -0.84(-1.77%) |
May 10, 2011 | 47.03 | 47.57 | 47.03 | 47.44 | 2,317,139 | +0.60(+1.27%) |
May 09, 2011 | 46.49 | 46.93 | 46.24 | 46.84 | 2,405,390 | +0.30(+0.64%) |
May 06, 2011 | 47.18 | 47.18 | 46.35 | 46.55 | 3,032,610 | +0.25(+0.54%) |
May 05, 2011 | 46.28 | 46.73 | 46.02 | 46.29 | 5,370,900 | -0.45(-0.96%) |
May 04, 2011 | 47.54 | 47.76 | 46.58 | 46.74 | 5,843,000 | -0.73(-1.55%) |
May 03, 2011 | 48.39 | 48.57 | 47.46 | 47.48 | 4,171,991 | -1.24(-2.54%) |
May 02, 2011 | 48.83 | 48.85 | 48.67 | 48.72 | 4,125,258 | -0.43(-0.87%) |
Apr 29, 2011 | 48.72 | 49.20 | 48.66 | 49.14 | 1,741,687 | +0.53(+1.08%) |
Apr 28, 2011 | 48.59 | 48.93 | 48.35 | 48.62 | 7,107,354 | -0.28(-0.56%) |
Apr 27, 2011 | 48.88 | 48.96 | 48.45 | 48.89 | 3,210,650 | +0.05(+0.11%) |
Apr 26, 2011 | 48.59 | 48.84 | 48.43 | 48.84 | 2,991,886 | +0.39(+0.80%) |
Apr 25, 2011 | 48.75 | 48.79 | 48.40 | 48.45 | 1,321,036 | -0.27(-0.55%) |
Apr 21, 2011 | 48.48 | 48.79 | 48.39 | 48.72 | 1,278,723 | +0.26(+0.54%) |
Apr 20, 2011 | 48.51 | 48.53 | 48.19 | 48.46 | 2,153,075 | +0.69(+1.44%) |
Apr 19, 2011 | 47.36 | 47.78 | 47.12 | 47.77 | 5,008,913 | +0.60(+1.28%) |
Apr 18, 2011 | 47.72 | 48.17 | 47.00 | 47.16 | 4,137,869 | -1.28(-2.63%) |
Apr 15, 2011 | 48.31 | 48.52 | 48.14 | 48.44 | 2,247,111 | +0.19(+0.40%) |
Apr 14, 2011 | 48.16 | 48.38 | 47.96 | 48.25 | 4,538,363 | -0.22(-0.46%) |
Apr 13, 2011 | 48.59 | 48.72 | 48.06 | 48.47 | 4,370,989 | +0.21(+0.44%) |
Apr 12, 2011 | 48.59 | 48.78 | 48.18 | 48.26 | 3,412,669 | -0.73(-1.50%) |
Apr 11, 2011 | 48.82 | 49.17 | 48.68 | 48.99 | 2,825,671 | +0.18(+0.38%) |
Apr 08, 2011 | 48.78 | 48.97 | 48.53 | 48.81 | 3,125,108 | +0.28(+0.57%) |
Apr 07, 2011 | 49.03 | 49.17 | 48.43 | 48.53 | 4,970,160 | -0.37(-0.77%) |
Apr 06, 2011 | 48.96 | 49.29 | 48.86 | 48.91 | 2,469,678 | +0.21(+0.42%) |
Apr 05, 2011 | 48.67 | 48.88 | 48.56 | 48.70 | 2,477,120 | -0.04(-0.08%) |
Apr 04, 2011 | 48.85 | 48.95 | 48.54 | 48.74 | 1,711,805 | +0.04(+0.08%) |
Apr 01, 2011 | 48.36 | 48.85 | 48.33 | 48.70 | 3,529,173 | +0.67(+1.40%) |
Mar 31, 2011 | 47.56 | 48.13 | 47.40 | 48.03 | 3,263,167 | +0.49(+1.03%) |
Mar 30, 2011 | 47.54 | 47.54 | 47.54 | 47.54 | 2,676,489 | +0.59(+1.25%) |
Mar 29, 2011 | 46.83 | 47.03 | 46.63 | 46.95 | 1,443,297 | +0.20(+0.43%) |
Mar 28, 2011 | 46.73 | 47.02 | 46.62 | 46.75 | 2,063,203 | +0.04(+0.08%) |
Mar 25, 2011 | 47.25 | 47.37 | 46.67 | 46.71 | 2,743,989 | -0.25(-0.54%) |
Mar 24, 2011 | 46.55 | 47.07 | 46.55 | 46.97 | 4,140,143 | +0.54(+1.17%) |
Mar 23, 2011 | 45.53 | 46.48 | 45.36 | 46.42 | 4,609,982 | +0.78(+1.71%) |
Mar 22, 2011 | 45.49 | 45.92 | 45.02 | 45.64 | 4,355,975 | +0.27(+0.59%) |
Mar 21, 2011 | 45.35 | 45.61 | 45.25 | 45.38 | 2,990,903 | +0.58(+1.30%) |
Mar 18, 2011 | 45.56 | 45.67 | 44.77 | 44.80 | 4,104,531 | +0.03(+0.07%) |
Mar 17, 2011 | 45.14 | 45.37 | 44.72 | 44.77 | 6,137,345 | -0.07(-0.17%) |
Mar 16, 2011 | 45.58 | 45.71 | 44.34 | 44.84 | 6,196,199 | -0.85(-1.86%) |
Mar 15, 2011 | 45.41 | 45.87 | 45.35 | 45.69 | 7,078,628 | -0.64(-1.39%) |
Mar 14, 2011 | 45.71 | 46.44 | 45.67 | 46.33 | 4,200,052 | +0.19(+0.41%) |
Mar 11, 2011 | 45.43 | 46.22 | 45.33 | 46.14 | 2,970,980 | +0.50(+1.09%) |
Mar 10, 2011 | 46.01 | 46.20 | 45.49 | 45.64 | 5,299,301 | -0.95(-2.03%) |
Mar 09, 2011 | 46.60 | 46.74 | 46.34 | 46.59 | 2,127,359 | +0.04(+0.08%) |
Mar 08, 2011 | 46.32 | 46.81 | 45.96 | 46.55 | 2,485,609 | +0.28(+0.61%) |
Mar 07, 2011 | 46.87 | 47.04 | 46.16 | 46.27 | 4,480,414 | -0.65(-1.38%) |
Mar 04, 2011 | 47.17 | 47.36 | 46.50 | 46.92 | 2,650,436 | -0.26(-0.55%) |
Mar 03, 2011 | 46.96 | 47.21 | 46.75 | 47.18 | 2,153,448 | +0.77(+1.66%) |
Mar 02, 2011 | 46.03 | 46.56 | 46.03 | 46.41 | 3,554,850 | +0.28(+0.61%) |