Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 32.84 | 33.03 | 32.68 | 32.93 | 811,742 | +0.29(+0.89%) |
Feb 28, 2012 | 32.39 | 32.64 | 32.39 | 32.64 | 21,525 | -0.32(-0.97%) |
Feb 27, 2012 | 32.73 | 33.05 | 32.61 | 32.96 | 21,475 | -0.67(-1.99%) |
Feb 24, 2012 | 33.74 | 33.84 | 33.61 | 33.63 | 149,802 | -0.10(-0.29%) |
Feb 23, 2012 | 33.65 | 33.75 | 33.35 | 33.73 | 78,908 | -0.43(-1.26%) |
Feb 22, 2012 | 34.11 | 34.23 | 34.10 | 34.16 | 18,089 | -0.30(-0.87%) |
Feb 21, 2012 | 34.43 | 34.61 | 34.30 | 34.46 | 667,017 | +0.23(+0.66%) |
Feb 17, 2012 | 34.05 | 34.26 | 33.95 | 34.23 | 22,824 | +0.36(+1.08%) |
Feb 16, 2012 | 33.89 | 34.19 | 33.84 | 33.87 | 19,711 | -0.11(-0.33%) |
Feb 15, 2012 | 34.17 | 34.35 | 33.95 | 33.98 | 21,422 | -0.06(-0.17%) |
Feb 14, 2012 | 34.01 | 34.20 | 33.87 | 34.04 | 16,396 | -0.37(-1.06%) |
Feb 13, 2012 | 34.49 | 34.49 | 34.24 | 34.40 | 9,524 | +0.22(+0.64%) |
Feb 10, 2012 | 34.10 | 34.22 | 33.89 | 34.18 | 16,186 | -0.17(-0.50%) |
Feb 09, 2012 | 34.61 | 34.61 | 34.27 | 34.35 | 25,139 | -0.00(-0.01%) |
Feb 08, 2012 | 34.30 | 34.54 | 34.21 | 34.36 | 21,367 | +0.05(+0.16%) |
Feb 07, 2012 | 34.38 | 34.49 | 34.26 | 34.30 | 29,577 | -0.32(-0.94%) |
Feb 06, 2012 | 34.42 | 34.75 | 34.41 | 34.63 | 38,833 | -0.54(-1.52%) |
Feb 03, 2012 | 35.00 | 35.23 | 35.00 | 35.16 | 20,704 | +0.55(+1.59%) |
Feb 02, 2012 | 34.68 | 34.81 | 34.61 | 34.61 | 3,178 | -0.20(-0.58%) |
Feb 01, 2012 | 34.51 | 34.95 | 34.51 | 34.81 | 4,703 | +0.59(+1.73%) |
Jan 31, 2012 | 34.51 | 34.51 | 34.11 | 34.22 | 12,725 | +0.20(+0.59%) |
Jan 30, 2012 | 33.90 | 34.07 | 33.76 | 34.02 | 6,937 | -0.10(-0.28%) |
Jan 27, 2012 | 34.05 | 34.12 | 33.95 | 34.12 | 3,665 | +0.01(+0.02%) |
Jan 26, 2012 | 34.60 | 34.60 | 34.11 | 34.11 | 1,883 | -0.16(-0.47%) |
Jan 25, 2012 | 33.87 | 34.44 | 33.86 | 34.27 | 17,657 | +0.17(+0.50%) |
Jan 24, 2012 | 34.07 | 34.15 | 34.04 | 34.10 | 9,614 | -0.10(-0.28%) |
Jan 23, 2012 | 34.54 | 34.54 | 34.20 | 34.20 | 13,606 | -0.35(-1.01%) |
Jan 20, 2012 | 34.55 | 34.63 | 34.46 | 34.55 | 22,036 | +0.01(+0.04%) |
Jan 19, 2012 | 34.54 | 34.54 | 34.23 | 34.53 | 7,853 | +0.12(+0.34%) |
Jan 18, 2012 | 34.12 | 34.44 | 34.12 | 34.42 | 6,504 | +0.66(+1.95%) |
Jan 17, 2012 | 33.84 | 34.04 | 33.76 | 33.76 | 38,277 | +0.21(+0.63%) |
Jan 13, 2012 | 33.23 | 33.61 | 33.23 | 33.55 | 10,682 | -0.19(-0.58%) |
Jan 12, 2012 | 33.59 | 33.74 | 33.42 | 33.74 | 3,964 | +0.26(+0.78%) |
Jan 11, 2012 | 33.49 | 33.55 | 33.34 | 33.48 | 15,830 | -0.42(-1.25%) |
Jan 10, 2012 | 34.06 | 34.06 | 33.79 | 33.91 | 7,412 | +0.61(+1.83%) |
Jan 09, 2012 | 33.32 | 33.39 | 33.18 | 33.30 | 5,843 | +0.11(+0.32%) |
Jan 06, 2012 | 33.38 | 33.47 | 33.12 | 33.19 | 15,290 | -0.15(-0.44%) |
Jan 05, 2012 | 33.19 | 33.38 | 33.01 | 33.34 | 10,781 | +0.35(+1.06%) |
Jan 04, 2012 | 32.91 | 33.01 | 32.91 | 32.99 | 17,666 | +0.90(+2.81%) |
Dec 30, 2011 | 32.29 | 32.29 | 32.04 | 32.09 | 21,192 | -0.20(-0.63%) |
Dec 29, 2011 | 32.26 | 32.38 | 32.20 | 32.29 | 16,043 | -0.08(-0.25%) |
Dec 28, 2011 | 33.01 | 33.01 | 32.32 | 32.37 | 9,150 | -0.88(-2.63%) |
Dec 27, 2011 | 33.26 | 33.43 | 33.07 | 33.25 | 10,143 | +0.64(+1.97%) |
Dec 23, 2011 | 32.45 | 32.71 | 32.22 | 32.61 | 6,485 | +0.11(+0.32%) |
Dec 21, 2011 | 32.67 | 32.67 | 32.32 | 32.50 | 12,869 | -0.72(-2.17%) |
Dec 20, 2011 | 32.94 | 33.27 | 32.94 | 33.22 | 26,651 | +1.01(+3.15%) |
Dec 19, 2011 | 32.76 | 32.85 | 32.21 | 32.21 | 22,813 | -0.65(-1.97%) |
Dec 16, 2011 | 32.87 | 33.05 | 32.59 | 32.86 | 32,450 | +0.25(+0.76%) |
Dec 15, 2011 | 32.73 | 32.73 | 32.33 | 32.61 | 31,389 | +0.77(+2.41%) |
Dec 14, 2011 | 32.04 | 32.04 | 31.83 | 31.84 | 4,659 | +0.18(+0.58%) |
Dec 13, 2011 | 32.36 | 32.36 | 31.64 | 31.66 | 15,150 | -0.24(-0.75%) |
Dec 12, 2011 | 31.91 | 32.01 | 31.63 | 31.90 | 19,468 | -0.55(-1.70%) |
Dec 09, 2011 | 32.12 | 32.51 | 32.12 | 32.45 | 44,258 | +0.48(+1.50%) |
Dec 08, 2011 | 32.45 | 32.45 | 31.97 | 31.97 | 11,580 | -0.63(-1.94%) |
Dec 07, 2011 | 32.21 | 32.60 | 32.10 | 32.60 | 15,831 | -0.35(-1.07%) |
Dec 06, 2011 | 33.01 | 33.07 | 32.86 | 32.95 | 3,441 | -0.42(-1.26%) |
Dec 05, 2011 | 33.54 | 33.77 | 33.23 | 33.37 | 9,246 | +0.42(+1.27%) |
Dec 02, 2011 | 33.37 | 33.43 | 32.87 | 32.95 | 17,431 | -0.12(-0.36%) |
Dec 01, 2011 | 33.17 | 33.23 | 32.93 | 33.07 | 14,925 | +0.07(+0.22%) |
Nov 30, 2011 | 32.69 | 33.00 | 32.48 | 33.00 | 13,111 | +1.48(+4.70%) |
Nov 29, 2011 | 31.46 | 31.67 | 31.34 | 31.52 | 3,297 | -0.39(-1.21%) |
Nov 28, 2011 | 32.11 | 32.14 | 31.83 | 31.91 | 18,307 | +1.32(+4.32%) |
Nov 25, 2011 | 30.53 | 30.93 | 30.37 | 30.59 | 7,230 | -0.39(-1.27%) |
Nov 23, 2011 | 31.36 | 31.39 | 30.98 | 30.98 | 10,784 | -0.71(-2.24%) |
Nov 22, 2011 | 31.80 | 31.85 | 31.53 | 31.69 | 8,891 | -0.36(-1.12%) |
Nov 21, 2011 | 32.21 | 32.21 | 31.85 | 32.05 | 32,826 | -1.45(-4.32%) |
Nov 18, 2011 | 33.35 | 33.56 | 33.34 | 33.50 | 14,259 | +0.29(+0.87%) |
Nov 17, 2011 | 33.59 | 33.83 | 33.17 | 33.21 | 7,971 | -0.62(-1.82%) |
Nov 16, 2011 | 33.97 | 34.38 | 33.83 | 33.83 | 9,594 | -0.40(-1.17%) |
Nov 15, 2011 | 34.13 | 34.33 | 34.12 | 34.23 | 9,567 | -0.18(-0.53%) |
Nov 14, 2011 | 34.42 | 34.54 | 34.20 | 34.41 | 4,525 | -0.18(-0.53%) |
Nov 11, 2011 | 34.37 | 34.68 | 34.37 | 34.59 | 30,200 | +0.55(+1.62%) |
Nov 10, 2011 | 34.23 | 34.23 | 33.89 | 34.04 | 13,987 | +0.53(+1.57%) |
Nov 09, 2011 | 33.79 | 34.00 | 33.47 | 33.51 | 63,324 | -1.88(-5.31%) |
Nov 08, 2011 | 35.17 | 35.39 | 35.03 | 35.39 | 2,853 | +0.49(+1.39%) |
Nov 07, 2011 | 34.68 | 34.97 | 34.58 | 34.91 | 12,897 | +0.17(+0.49%) |
Nov 04, 2011 | 35.14 | 35.14 | 34.52 | 34.74 | 42,837 | -0.54(-1.54%) |
Nov 03, 2011 | 34.94 | 35.33 | 34.71 | 35.28 | 9,031 | +0.74(+2.13%) |
Nov 02, 2011 | 34.68 | 34.77 | 34.27 | 34.54 | 46,940 | +0.22(+0.65%) |
Nov 01, 2011 | 34.46 | 34.55 | 34.00 | 34.32 | 34,417 | -1.50(-4.17%) |
Oct 31, 2011 | 36.29 | 36.30 | 35.82 | 35.82 | 13,651 | -1.96(-5.18%) |
Oct 28, 2011 | 37.61 | 37.77 | 37.54 | 37.77 | 8,886 | +0.14(+0.36%) |
Oct 27, 2011 | 36.92 | 37.80 | 36.92 | 37.64 | 37,174 | +1.99(+5.58%) |
Oct 26, 2011 | 35.37 | 35.68 | 35.31 | 35.65 | 7,206 | +0.50(+1.43%) |
Oct 25, 2011 | 35.70 | 35.70 | 35.06 | 35.14 | 45,361 | -0.75(-2.09%) |
Oct 24, 2011 | 35.17 | 35.93 | 35.01 | 35.90 | 59,102 | +0.10(+0.29%) |
Oct 21, 2011 | 35.80 | 35.82 | 35.53 | 35.79 | 11,857 | +0.58(+1.63%) |
Oct 20, 2011 | 35.41 | 35.41 | 34.82 | 35.22 | 9,409 | +0.03(+0.09%) |
Oct 19, 2011 | 35.67 | 35.74 | 35.18 | 35.18 | 11,770 | -0.56(-1.57%) |
Oct 18, 2011 | 35.23 | 35.78 | 34.87 | 35.74 | 17,866 | +0.90(+2.57%) |
Oct 17, 2011 | 35.50 | 35.50 | 34.78 | 34.85 | 40,108 | +0.60(+1.75%) |
Oct 14, 2011 | 34.12 | 34.25 | 34.03 | 34.25 | 4,192 | +0.37(+1.08%) |
Oct 13, 2011 | 33.59 | 33.91 | 33.51 | 33.88 | 13,935 | -0.06(-0.17%) |
Oct 12, 2011 | 33.72 | 34.19 | 33.72 | 33.94 | 51,344 | +0.53(+1.59%) |
Oct 11, 2011 | 33.17 | 33.55 | 33.17 | 33.41 | 2,400 | +0.27(+0.82%) |
Oct 10, 2011 | 32.87 | 33.19 | 32.85 | 33.14 | 34,663 | +1.01(+3.16%) |
Oct 07, 2011 | 32.66 | 32.66 | 32.12 | 32.12 | 3,500 | -0.28(-0.86%) |
Oct 06, 2011 | 32.17 | 32.55 | 32.04 | 32.40 | 130,123 | +0.18(+0.55%) |
Oct 05, 2011 | 31.55 | 32.24 | 31.38 | 32.23 | 125,028 | +0.58(+1.82%) |
Oct 04, 2011 | 31.17 | 31.65 | 30.82 | 31.65 | 65,425 | +0.19(+0.61%) |
Oct 03, 2011 | 32.13 | 32.43 | 31.44 | 31.46 | 15,652 | -0.62(-1.92%) |
Sep 30, 2011 | 32.86 | 32.86 | 32.06 | 32.08 | 50,433 | -0.36(-1.11%) |
Sep 29, 2011 | 32.97 | 32.97 | 32.08 | 32.44 | 20,026 | +0.26(+0.82%) |
Sep 28, 2011 | 32.92 | 33.15 | 32.17 | 32.17 | 32,947 | -0.31(-0.96%) |
Sep 27, 2011 | 32.91 | 33.16 | 32.48 | 32.48 | 14,432 | -0.30(-0.90%) |
Sep 26, 2011 | 32.32 | 32.81 | 31.46 | 32.78 | 674,395 | +1.14(+3.61%) |
Sep 23, 2011 | 31.35 | 31.77 | 31.31 | 31.64 | 23,405 | +0.30(+0.97%) |
Sep 22, 2011 | 31.70 | 31.75 | 31.00 | 31.33 | 50,333 | -1.15(-3.54%) |
Sep 21, 2011 | 33.18 | 33.36 | 32.48 | 32.48 | 46,813 | -0.27(-0.83%) |
Sep 20, 2011 | 32.80 | 33.16 | 32.75 | 32.75 | 31,155 | +0.24(+0.74%) |
Sep 19, 2011 | 32.32 | 32.52 | 32.14 | 32.52 | 43,128 | -0.79(-2.38%) |
Sep 16, 2011 | 33.48 | 33.52 | 33.27 | 33.31 | 36,010 | +0.02(+0.05%) |
Sep 15, 2011 | 33.06 | 33.33 | 32.80 | 33.29 | 22,692 | +0.70(+2.13%) |
Sep 14, 2011 | 32.12 | 32.91 | 31.73 | 32.59 | 166,090 | +0.59(+1.85%) |
Sep 13, 2011 | 31.57 | 32.07 | 31.57 | 32.00 | 33,073 | +0.54(+1.70%) |
Sep 12, 2011 | 31.04 | 31.52 | 30.84 | 31.47 | 21,888 | -0.76(-2.36%) |
Sep 09, 2011 | 32.70 | 32.96 | 32.08 | 32.23 | 22,441 | -0.82(-2.49%) |
Sep 08, 2011 | 33.23 | 33.55 | 33.05 | 33.05 | 12,539 | -0.99(-2.91%) |
Sep 07, 2011 | 33.50 | 34.04 | 33.47 | 34.04 | 24,278 | +0.67(+2.01%) |
Sep 06, 2011 | 32.91 | 33.37 | 32.63 | 33.37 | 182,031 | -1.94(-5.50%) |
Sep 02, 2011 | 35.69 | 35.73 | 35.18 | 35.31 | 25,092 | -1.03(-2.83%) |
Sep 01, 2011 | 36.72 | 37.09 | 36.33 | 36.34 | 7,036 | -0.29(-0.80%) |
Aug 31, 2011 | 36.55 | 36.86 | 36.31 | 36.63 | 66,228 | +0.42(+1.15%) |
Aug 30, 2011 | 36.17 | 36.28 | 36.05 | 36.21 | 446,150 | -0.33(-0.90%) |
Aug 29, 2011 | 35.78 | 36.54 | 35.78 | 36.54 | 16,940 | +1.89(+5.47%) |
Aug 26, 2011 | 33.98 | 34.81 | 33.64 | 34.65 | 31,736 | +0.54(+1.59%) |
Aug 25, 2011 | 35.01 | 35.01 | 34.07 | 34.11 | 76,466 | -1.92(-5.32%) |
Aug 24, 2011 | 35.66 | 36.04 | 35.49 | 36.02 | 17,896 | -0.14(-0.40%) |
Aug 23, 2011 | 35.45 | 36.22 | 35.30 | 36.17 | 95,233 | +1.20(+3.43%) |
Aug 22, 2011 | 35.90 | 35.90 | 34.92 | 34.97 | 70,277 | +1.01(+2.99%) |
Aug 19, 2011 | 34.11 | 34.61 | 33.95 | 33.95 | 18,485 | -0.50(-1.46%) |
Aug 18, 2011 | 34.82 | 34.84 | 34.22 | 34.46 | 25,390 | -1.66(-4.60%) |
Aug 17, 2011 | 36.34 | 36.51 | 35.90 | 36.12 | 42,879 | +0.28(+0.78%) |
Aug 16, 2011 | 35.59 | 36.07 | 35.50 | 35.84 | 72,577 | -0.55(-1.52%) |
Aug 15, 2011 | 36.15 | 36.52 | 36.11 | 36.39 | 187,385 | +0.54(+1.49%) |
Aug 12, 2011 | 36.21 | 36.30 | 35.70 | 35.86 | 140,272 | +0.08(+0.22%) |
Aug 11, 2011 | 34.72 | 36.00 | 34.72 | 35.78 | 95,733 | +1.51(+4.41%) |
Aug 10, 2011 | 35.22 | 35.27 | 34.27 | 34.27 | 44,948 | -1.77(-4.92%) |
Aug 09, 2011 | 36.31 | 36.04 | 34.70 | 36.04 | 23,690 | +1.31(+3.77%) |
Aug 08, 2011 | 36.31 | 36.65 | 34.70 | 34.73 | 382,927 | -3.31(-8.70%) |
Aug 05, 2011 | 38.63 | 38.72 | 37.22 | 38.04 | 114,431 | -0.40(-1.04%) |
Aug 04, 2011 | 39.01 | 39.46 | 38.44 | 38.44 | 473,991 | -1.77(-4.41%) |
Aug 03, 2011 | 40.10 | 40.25 | 39.52 | 40.21 | 83,539 | +0.26(+0.66%) |
Aug 02, 2011 | 40.84 | 41.12 | 39.82 | 39.95 | 332,066 | -1.44(-3.48%) |
Aug 01, 2011 | 41.99 | 41.99 | 40.95 | 41.38 | 82,631 | -1.33(-3.11%) |
Jul 29, 2011 | 42.74 | 43.13 | 42.57 | 42.71 | 151,378 | -0.35(-0.82%) |
Jul 28, 2011 | 42.74 | 43.28 | 42.74 | 43.06 | 44,548 | +0.06(+0.15%) |
Jul 27, 2011 | 43.72 | 43.72 | 42.91 | 43.00 | 28,710 | -0.96(-2.18%) |
Jul 26, 2011 | 44.01 | 44.09 | 43.89 | 43.96 | 8,549 | +0.06(+0.13%) |
Jul 25, 2011 | 43.93 | 44.12 | 43.85 | 43.90 | 19,846 | -0.39(-0.88%) |
Jul 22, 2011 | 44.36 | 44.36 | 44.29 | 44.29 | 7,096 | -0.04(-0.09%) |
Jul 21, 2011 | 44.01 | 44.54 | 43.89 | 44.33 | 3,948 | +0.74(+1.69%) |
Jul 20, 2011 | 43.61 | 43.73 | 43.53 | 43.60 | 4,565 | +0.04(+0.09%) |
Jul 19, 2011 | 43.08 | 43.59 | 43.08 | 43.56 | 7,425 | +0.85(+1.98%) |
Jul 18, 2011 | 42.93 | 42.94 | 42.42 | 42.71 | 70,414 | -0.55(-1.27%) |
Jul 15, 2011 | 43.44 | 43.44 | 42.97 | 43.26 | 18,674 | -0.06(-0.13%) |
Jul 14, 2011 | 43.98 | 44.03 | 43.32 | 43.32 | 14,950 | -0.31(-0.71%) |
Jul 13, 2011 | 43.61 | 44.06 | 43.46 | 43.63 | 6,773 | +0.19(+0.44%) |
Jul 12, 2011 | 43.48 | 43.70 | 43.37 | 43.44 | 24,667 | -0.10(-0.24%) |
Jul 11, 2011 | 43.67 | 43.67 | 43.43 | 43.54 | 11,828 | -0.90(-2.01%) |
Jul 08, 2011 | 44.09 | 44.44 | 44.03 | 44.44 | 13,490 | -0.01(-0.02%) |
Jul 07, 2011 | 44.34 | 44.61 | 44.34 | 44.45 | 11,678 | +0.60(+1.37%) |
Jul 06, 2011 | 43.84 | 43.93 | 43.58 | 43.85 | 21,474 | -0.28(-0.63%) |
Jul 05, 2011 | 44.26 | 44.29 | 43.97 | 44.13 | 61,442 | -0.13(-0.29%) |
Jul 01, 2011 | 43.89 | 44.38 | 43.77 | 44.25 | 153,678 | +0.49(+1.11%) |
Jun 30, 2011 | 43.41 | 43.80 | 43.41 | 43.77 | 38,642 | +0.22(+0.50%) |
Jun 29, 2011 | 43.31 | 43.68 | 43.17 | 43.55 | 33,834 | +0.54(+1.25%) |
Jun 28, 2011 | 42.62 | 43.14 | 42.59 | 43.01 | 8,985 | +0.61(+1.44%) |
Jun 27, 2011 | 42.01 | 42.53 | 41.91 | 42.40 | 15,203 | +0.06(+0.13%) |
Jun 24, 2011 | 42.72 | 42.72 | 42.14 | 42.34 | 23,237 | -0.21(-0.49%) |
Jun 23, 2011 | 42.21 | 42.62 | 41.88 | 42.55 | 101,726 | -0.60(-1.39%) |
Jun 22, 2011 | 43.02 | 43.45 | 43.02 | 43.15 | 12,097 | -0.05(-0.11%) |
Jun 21, 2011 | 42.84 | 43.29 | 42.67 | 43.20 | 46,386 | +1.09(+2.60%) |
Jun 20, 2011 | 42.28 | 42.28 | 42.00 | 42.10 | 228,300 | -0.32(-0.76%) |
Jun 17, 2011 | 42.58 | 42.58 | 42.38 | 42.43 | 75,915 | +0.28(+0.67%) |
Jun 16, 2011 | 42.07 | 42.36 | 41.95 | 42.14 | 430,174 | -0.17(-0.41%) |
Jun 15, 2011 | 42.60 | 42.78 | 42.15 | 42.32 | 54,721 | -1.56(-3.55%) |
Jun 14, 2011 | 43.50 | 44.03 | 43.50 | 43.88 | 51,888 | +0.87(+2.01%) |
Jun 13, 2011 | 43.13 | 43.32 | 42.92 | 43.01 | 23,876 | -0.38(-0.88%) |
Jun 10, 2011 | 43.61 | 43.77 | 43.31 | 43.39 | 26,676 | -0.69(-1.56%) |
Jun 09, 2011 | 43.77 | 44.08 | 43.71 | 44.08 | 9,333 | +0.17(+0.38%) |
Jun 08, 2011 | 44.15 | 44.22 | 43.92 | 43.92 | 3,719 | -0.36(-0.82%) |
Jun 07, 2011 | 44.34 | 44.49 | 44.28 | 44.28 | 66,277 | +0.25(+0.57%) |
Jun 06, 2011 | 44.29 | 44.44 | 44.03 | 44.03 | 6,813 | -0.12(-0.27%) |
Jun 03, 2011 | 43.92 | 44.47 | 43.90 | 44.14 | 100,242 | +0.45(+1.03%) |
May 24, 2011 | 43.74 | 43.92 | 43.62 | 43.69 | 13,327 | -0.10(-0.22%) |
May 23, 2011 | 43.79 | 43.93 | 43.46 | 43.79 | 127,893 | -1.19(-2.64%) |
May 20, 2011 | 44.81 | 45.22 | 44.69 | 44.98 | 32,714 | -0.04(-0.09%) |
May 19, 2011 | 45.04 | 45.15 | 44.78 | 45.02 | 9,216 | +0.35(+0.79%) |
May 18, 2011 | 44.36 | 44.89 | 44.36 | 44.66 | 111,887 | +0.39(+0.89%) |
May 17, 2011 | 44.12 | 44.38 | 43.92 | 44.27 | 14,778 | +0.06(+0.14%) |
May 16, 2011 | 44.37 | 44.71 | 44.21 | 44.21 | 20,353 | -0.56(-1.25%) |
May 13, 2011 | 44.99 | 45.19 | 44.56 | 44.77 | 48,354 | -0.43(-0.94%) |
May 12, 2011 | 44.63 | 45.19 | 44.51 | 45.19 | 11,054 | +0.21(+0.47%) |
May 11, 2011 | 45.07 | 45.33 | 44.91 | 44.98 | 25,747 | -0.03(-0.07%) |
May 10, 2011 | 44.94 | 45.14 | 44.77 | 45.01 | 22,989 | +0.08(+0.18%) |
May 09, 2011 | 44.76 | 44.93 | 44.60 | 44.93 | 22,582 | +0.19(+0.42%) |
May 06, 2011 | 45.21 | 45.55 | 44.70 | 44.74 | 110,209 | -0.22(-0.49%) |
May 05, 2011 | 45.41 | 45.58 | 44.95 | 44.96 | 34,932 | -0.91(-1.99%) |
May 04, 2011 | 45.82 | 45.96 | 45.62 | 45.88 | 9,183 | +0.14(+0.31%) |
May 03, 2011 | 45.88 | 45.88 | 45.43 | 45.74 | 16,731 | -0.49(-1.06%) |
May 02, 2011 | 46.14 | 46.40 | 46.04 | 46.22 | 7,552 | -0.45(-0.96%) |
Apr 29, 2011 | 46.63 | 46.91 | 46.48 | 46.67 | 20,064 | +0.31(+0.66%) |
Apr 28, 2011 | 46.32 | 46.51 | 46.00 | 46.37 | 16,429 | -0.49(-1.04%) |
Apr 27, 2011 | 46.63 | 46.85 | 46.29 | 46.85 | 16,824 | +0.02(+0.03%) |
Apr 26, 2011 | 46.82 | 46.90 | 46.73 | 46.84 | 24,779 | -0.29(-0.62%) |
Apr 25, 2011 | 47.03 | 47.13 | 46.83 | 47.13 | 7,892 | +0.13(+0.28%) |
Apr 21, 2011 | 47.67 | 47.67 | 47.00 | 47.00 | 65,089 | -0.30(-0.63%) |
Apr 20, 2011 | 47.40 | 47.42 | 47.25 | 47.29 | 15,450 | +0.58(+1.23%) |
Apr 19, 2011 | 46.87 | 46.87 | 46.43 | 46.72 | 22,885 | -0.02(-0.05%) |
Apr 18, 2011 | 46.55 | 46.97 | 46.29 | 46.74 | 76,855 | -0.61(-1.30%) |
Apr 15, 2011 | 47.18 | 47.43 | 47.00 | 47.36 | 15,271 | +0.11(+0.23%) |
Apr 14, 2011 | 46.88 | 47.30 | 46.84 | 47.25 | 5,778 | +0.22(+0.47%) |
Apr 13, 2011 | 47.49 | 47.49 | 47.02 | 47.03 | 26,086 | +0.02(+0.04%) |
Apr 12, 2011 | 46.88 | 47.02 | 46.58 | 47.01 | 22,534 | +0.12(+0.25%) |
Apr 11, 2011 | 47.38 | 47.38 | 46.89 | 46.89 | 16,448 | -0.04(-0.08%) |
Apr 08, 2011 | 47.22 | 47.33 | 46.75 | 46.93 | 40,637 | -0.07(-0.15%) |
Apr 07, 2011 | 46.98 | 47.05 | 46.79 | 47.00 | 8,671 | -0.32(-0.67%) |
Apr 06, 2011 | 47.48 | 47.48 | 47.26 | 47.32 | 4,959 | +0.27(+0.57%) |
Apr 05, 2011 | 46.87 | 47.12 | 46.79 | 47.05 | 12,343 | +0.01(+0.02%) |
Apr 04, 2011 | 47.22 | 47.28 | 47.03 | 47.04 | 15,713 | +0.02(+0.05%) |
Apr 01, 2011 | 46.67 | 47.25 | 46.67 | 47.02 | 42,699 | +0.49(+1.05%) |
Mar 31, 2011 | 46.48 | 46.78 | 46.48 | 46.53 | 16,626 | +0.13(+0.27%) |
Mar 30, 2011 | 46.32 | 46.48 | 46.12 | 46.41 | 77,409 | +0.24(+0.51%) |
Mar 29, 2011 | 46.01 | 46.17 | 45.79 | 46.17 | 20,921 | +0.42(+0.91%) |
Mar 28, 2011 | 45.69 | 45.88 | 45.61 | 45.75 | 28,270 | +0.71(+1.57%) |
Mar 25, 2011 | 45.24 | 45.48 | 45.04 | 45.04 | 104,175 | -0.07(-0.16%) |
Mar 24, 2011 | 45.02 | 45.24 | 44.75 | 45.11 | 22,163 | -0.16(-0.36%) |
Mar 23, 2011 | 45.24 | 45.29 | 44.92 | 45.27 | 12,277 | +0.07(+0.15%) |
Mar 22, 2011 | 45.31 | 45.33 | 45.10 | 45.21 | 10,755 | +0.16(+0.35%) |
Mar 21, 2011 | 45.09 | 45.10 | 44.96 | 45.05 | 18,196 | +0.84(+1.91%) |
Mar 18, 2011 | 44.40 | 44.55 | 44.12 | 44.21 | 19,222 | +0.35(+0.81%) |
Mar 17, 2011 | 43.76 | 44.05 | 43.69 | 43.85 | 17,875 | +1.10(+2.58%) |
Mar 16, 2011 | 43.36 | 43.51 | 42.48 | 42.75 | 26,039 | -0.82(-1.88%) |
Mar 15, 2011 | 43.32 | 43.61 | 43.30 | 43.57 | 39,739 | -0.21(-0.49%) |
Mar 14, 2011 | 43.59 | 43.78 | 43.58 | 43.78 | 20,042 | -0.19(-0.43%) |
Mar 11, 2011 | 43.60 | 44.15 | 43.60 | 43.97 | 16,625 | +0.16(+0.36%) |
Mar 10, 2011 | 44.10 | 44.10 | 43.75 | 43.81 | 18,614 | -0.09(-0.20%) |
Mar 09, 2011 | 43.92 | 44.07 | 43.84 | 43.90 | 17,499 | -0.43(-0.98%) |
Mar 08, 2011 | 43.97 | 44.53 | 43.97 | 44.33 | 16,193 | +0.43(+0.99%) |
Mar 07, 2011 | 44.00 | 44.34 | 43.67 | 43.90 | 26,278 | -0.21(-0.48%) |
Mar 04, 2011 | 44.43 | 44.43 | 43.87 | 44.11 | 33,011 | -0.43(-0.96%) |
Mar 03, 2011 | 44.21 | 44.62 | 44.21 | 44.54 | 12,331 | +0.63(+1.44%) |
Mar 02, 2011 | 43.43 | 43.92 | 43.43 | 43.91 | 62,885 | +0.49(+1.12%) |