Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 47.53 | 47.53 | 46.94 | 47.35 | 84,461 | +0.09(+0.19%) |
Mar 29, 2012 | 47.51 | 47.51 | 46.81 | 47.26 | 239,236 | -0.55(-1.14%) |
Mar 28, 2012 | 47.63 | 47.93 | 47.26 | 47.80 | 401,656 | +0.22(+0.47%) |
Mar 27, 2012 | 48.18 | 48.25 | 47.58 | 47.58 | 107,098 | -0.55(-1.15%) |
Mar 26, 2012 | 47.84 | 48.16 | 47.61 | 48.13 | 215,192 | +0.75(+1.58%) |
Mar 23, 2012 | 46.81 | 47.42 | 46.71 | 47.38 | 140,030 | +0.50(+1.07%) |
Mar 22, 2012 | 47.00 | 47.22 | 46.66 | 46.88 | 198,779 | -0.59(-1.25%) |
Mar 21, 2012 | 47.86 | 47.90 | 47.36 | 47.47 | 199,344 | -0.18(-0.38%) |
Mar 20, 2012 | 47.20 | 47.80 | 47.03 | 47.66 | 321,915 | +0.14(+0.30%) |
Mar 19, 2012 | 47.21 | 48.10 | 46.94 | 47.51 | 229,526 | +0.32(+0.67%) |
Mar 16, 2012 | 47.18 | 47.28 | 46.85 | 47.19 | 176,817 | +0.18(+0.39%) |
Mar 15, 2012 | 46.22 | 47.08 | 45.79 | 47.01 | 356,620 | +1.00(+2.17%) |
Mar 14, 2012 | 45.97 | 46.20 | 45.48 | 46.01 | 135,010 | +0.11(+0.23%) |
Mar 13, 2012 | 44.39 | 45.91 | 44.30 | 45.91 | 216,412 | +1.94(+4.41%) |
Mar 12, 2012 | 44.17 | 44.17 | 43.64 | 43.97 | 23,668 | -0.17(-0.39%) |
Mar 09, 2012 | 43.94 | 44.40 | 43.84 | 44.14 | 26,522 | +0.35(+0.81%) |
Mar 08, 2012 | 43.59 | 43.83 | 43.34 | 43.78 | 42,032 | +0.69(+1.59%) |
Mar 07, 2012 | 42.70 | 43.17 | 42.60 | 43.10 | 45,226 | +0.66(+1.56%) |
Mar 06, 2012 | 42.86 | 42.87 | 42.31 | 42.44 | 38,645 | -1.11(-2.56%) |
Mar 05, 2012 | 43.87 | 43.87 | 43.34 | 43.55 | 51,976 | -0.40(-0.92%) |
Mar 02, 2012 | 44.20 | 44.27 | 43.94 | 43.96 | 44,651 | -0.24(-0.54%) |
Mar 01, 2012 | 43.79 | 44.35 | 43.79 | 44.20 | 229,710 | +0.66(+1.52%) |
Feb 29, 2012 | 43.97 | 44.20 | 43.54 | 43.54 | 68,078 | -0.31(-0.72%) |
Feb 28, 2012 | 43.65 | 43.91 | 43.49 | 43.85 | 18,002 | +0.25(+0.57%) |
Feb 27, 2012 | 42.69 | 43.67 | 42.61 | 43.60 | 13,270 | +0.56(+1.30%) |
Feb 24, 2012 | 43.34 | 43.34 | 42.99 | 43.04 | 23,365 | -0.17(-0.40%) |
Feb 23, 2012 | 42.94 | 43.27 | 42.65 | 43.21 | 43,699 | +0.32(+0.75%) |
Feb 22, 2012 | 43.26 | 43.26 | 42.88 | 42.89 | 19,372 | -0.46(-1.07%) |
Feb 21, 2012 | 43.42 | 43.70 | 43.24 | 43.35 | 28,044 | +0.02(+0.04%) |
Feb 17, 2012 | 43.23 | 43.40 | 43.12 | 43.34 | 42,298 | +0.32(+0.75%) |
Feb 16, 2012 | 42.29 | 43.09 | 42.10 | 43.02 | 81,258 | +0.69(+1.62%) |
Feb 15, 2012 | 42.74 | 42.97 | 42.26 | 42.33 | 50,486 | -0.26(-0.62%) |
Feb 14, 2012 | 42.74 | 42.74 | 42.21 | 42.60 | 52,410 | -0.40(-0.94%) |
Feb 13, 2012 | 43.15 | 43.15 | 42.88 | 43.00 | 42,164 | +0.35(+0.83%) |
Feb 10, 2012 | 42.56 | 42.73 | 42.43 | 42.64 | 36,483 | -0.42(-0.98%) |
Feb 09, 2012 | 43.31 | 43.46 | 42.85 | 43.07 | 37,994 | +0.02(+0.04%) |
Feb 08, 2012 | 42.73 | 43.07 | 42.69 | 43.05 | 27,835 | +0.35(+0.81%) |
Feb 07, 2012 | 42.52 | 42.81 | 42.41 | 42.70 | 76,906 | -0.06(-0.14%) |
Feb 06, 2012 | 42.71 | 42.76 | 42.48 | 42.76 | 62,684 | -0.16(-0.37%) |
Feb 03, 2012 | 42.36 | 42.92 | 42.36 | 42.92 | 88,220 | +1.30(+3.11%) |
Feb 02, 2012 | 41.40 | 41.86 | 41.28 | 41.62 | 72,485 | +0.40(+0.96%) |
Feb 01, 2012 | 40.99 | 41.55 | 40.99 | 41.22 | 91,818 | +0.70(+1.73%) |
Jan 31, 2012 | 40.64 | 40.65 | 40.24 | 40.52 | 56,794 | +0.19(+0.47%) |
Jan 30, 2012 | 40.28 | 40.44 | 40.04 | 40.33 | 46,567 | -0.50(-1.23%) |
Jan 27, 2012 | 40.32 | 40.87 | 40.25 | 40.84 | 76,183 | +0.27(+0.67%) |
Jan 26, 2012 | 41.25 | 41.43 | 40.36 | 40.56 | 84,340 | -0.49(-1.19%) |
Jan 25, 2012 | 40.73 | 41.13 | 40.70 | 41.05 | 66,795 | +0.07(+0.18%) |
Jan 24, 2012 | 40.62 | 41.10 | 40.40 | 40.98 | 38,600 | -0.08(-0.20%) |
Jan 23, 2012 | 40.85 | 41.34 | 40.83 | 41.06 | 34,377 | +0.16(+0.38%) |
Jan 20, 2012 | 40.51 | 40.91 | 40.39 | 40.90 | 49,282 | +0.23(+0.57%) |
Jan 19, 2012 | 40.67 | 40.95 | 40.55 | 40.67 | 41,931 | +0.26(+0.63%) |
Jan 18, 2012 | 39.61 | 40.42 | 39.42 | 40.42 | 57,660 | +0.69(+1.72%) |
Jan 17, 2012 | 40.23 | 40.53 | 39.62 | 39.73 | 92,621 | -0.46(-1.15%) |
Jan 13, 2012 | 39.75 | 40.21 | 39.62 | 40.19 | 62,222 | -0.39(-0.96%) |
Jan 12, 2012 | 40.49 | 40.59 | 39.95 | 40.58 | 158,294 | +0.32(+0.80%) |
Jan 11, 2012 | 39.74 | 40.33 | 39.53 | 40.26 | 43,267 | +0.28(+0.70%) |
Jan 10, 2012 | 39.80 | 40.05 | 39.71 | 39.98 | 95,517 | +0.79(+2.02%) |
Jan 09, 2012 | 39.09 | 39.34 | 38.94 | 39.19 | 38,522 | +0.31(+0.81%) |
Jan 06, 2012 | 39.05 | 39.08 | 38.60 | 38.87 | 43,332 | -0.31(-0.78%) |
Jan 05, 2012 | 38.22 | 39.40 | 37.98 | 39.18 | 55,544 | +0.66(+1.71%) |
Jan 04, 2012 | 38.34 | 38.63 | 37.96 | 38.52 | 52,939 | +1.15(+3.07%) |
Dec 30, 2011 | 37.58 | 37.58 | 37.37 | 37.37 | 116,061 | -0.21(-0.55%) |
Dec 29, 2011 | 37.19 | 37.65 | 37.04 | 37.58 | 40,303 | +0.62(+1.68%) |
Dec 28, 2011 | 37.66 | 37.66 | 36.93 | 36.96 | 39,714 | -0.64(-1.71%) |
Dec 27, 2011 | 37.82 | 37.94 | 37.60 | 37.60 | 36,991 | -0.34(-0.89%) |
Dec 23, 2011 | 37.66 | 37.94 | 37.52 | 37.94 | 195,538 | +1.14(+3.09%) |
Dec 21, 2011 | 36.66 | 36.87 | 36.24 | 36.80 | 40,252 | +0.21(+0.56%) |
Dec 20, 2011 | 35.86 | 36.77 | 35.86 | 36.60 | 113,380 | +1.43(+4.08%) |
Dec 19, 2011 | 36.10 | 36.15 | 35.05 | 35.16 | 55,453 | -0.90(-2.50%) |
Dec 16, 2011 | 36.15 | 36.59 | 35.97 | 36.06 | 44,185 | +0.23(+0.64%) |
Dec 15, 2011 | 36.37 | 36.42 | 35.77 | 35.83 | 39,297 | -0.02(-0.07%) |
Dec 14, 2011 | 35.72 | 36.23 | 35.69 | 35.86 | 62,362 | -0.16(-0.46%) |
Dec 13, 2011 | 36.89 | 37.12 | 35.75 | 36.02 | 90,082 | -0.62(-1.71%) |
Dec 12, 2011 | 36.91 | 36.97 | 36.40 | 36.65 | 55,064 | -1.01(-2.69%) |
Dec 09, 2011 | 36.95 | 37.76 | 36.95 | 37.66 | 83,542 | +0.92(+2.51%) |
Dec 08, 2011 | 37.86 | 37.86 | 36.56 | 36.74 | 69,082 | -1.42(-3.73%) |
Dec 07, 2011 | 37.43 | 38.36 | 37.19 | 38.16 | 37,485 | +0.43(+1.13%) |
Dec 06, 2011 | 37.69 | 37.93 | 37.47 | 37.73 | 56,098 | -0.09(-0.24%) |
Dec 05, 2011 | 37.74 | 38.23 | 37.56 | 37.82 | 60,849 | +0.84(+2.27%) |
Dec 02, 2011 | 36.81 | 37.63 | 36.76 | 36.98 | 104,920 | +0.66(+1.81%) |
Dec 01, 2011 | 36.38 | 36.43 | 35.88 | 36.33 | 186,909 | -0.26(-0.72%) |
Nov 30, 2011 | 35.54 | 36.60 | 35.38 | 36.59 | 157,305 | +2.43(+7.10%) |
Nov 29, 2011 | 34.38 | 34.60 | 34.15 | 34.16 | 16,114 | -0.28(-0.81%) |
Nov 28, 2011 | 34.81 | 34.82 | 34.06 | 34.44 | 217,932 | +1.04(+3.11%) |
Nov 25, 2011 | 33.18 | 33.94 | 33.18 | 33.41 | 10,657 | +0.19(+0.56%) |
Nov 23, 2011 | 33.83 | 33.83 | 33.22 | 33.22 | 64,156 | -1.02(-2.98%) |
Nov 22, 2011 | 34.55 | 34.73 | 34.21 | 34.24 | 94,496 | -0.35(-1.02%) |
Nov 21, 2011 | 34.79 | 34.87 | 34.34 | 34.59 | 57,191 | -0.90(-2.53%) |
Nov 18, 2011 | 35.59 | 35.68 | 35.29 | 35.49 | 97,309 | +0.12(+0.35%) |
Nov 17, 2011 | 36.06 | 36.21 | 35.18 | 35.36 | 135,971 | -0.71(-1.96%) |
Nov 16, 2011 | 36.66 | 36.98 | 36.07 | 36.07 | 93,173 | -1.05(-2.83%) |
Nov 15, 2011 | 36.65 | 37.36 | 36.56 | 37.12 | 37,896 | +0.17(+0.47%) |
Nov 14, 2011 | 37.50 | 37.50 | 36.71 | 36.95 | 73,828 | -0.82(-2.18%) |
Nov 11, 2011 | 37.46 | 37.91 | 37.46 | 37.77 | 20,511 | +0.86(+2.32%) |
Nov 10, 2011 | 37.35 | 37.35 | 36.58 | 36.92 | 89,734 | +0.26(+0.72%) |
Nov 09, 2011 | 37.81 | 37.81 | 36.62 | 36.66 | 49,693 | -2.32(-5.95%) |
Nov 08, 2011 | 38.43 | 39.03 | 38.18 | 38.97 | 81,147 | +0.83(+2.18%) |
Nov 07, 2011 | 37.85 | 38.14 | 37.48 | 38.14 | 36,289 | +0.24(+0.63%) |
Nov 04, 2011 | 37.93 | 38.00 | 37.49 | 37.91 | 122,849 | -0.53(-1.39%) |
Nov 03, 2011 | 38.15 | 38.55 | 36.97 | 38.44 | 56,561 | +0.93(+2.48%) |
Nov 02, 2011 | 37.36 | 37.63 | 37.00 | 37.51 | 56,630 | +1.16(+3.19%) |
Nov 01, 2011 | 36.60 | 37.41 | 36.33 | 36.35 | 368,109 | -2.04(-5.31%) |
Oct 31, 2011 | 39.38 | 39.38 | 38.39 | 38.39 | 52,674 | -1.71(-4.26%) |
Oct 28, 2011 | 39.72 | 40.30 | 39.57 | 40.10 | 20,599 | -0.03(-0.08%) |
Oct 27, 2011 | 39.38 | 40.33 | 39.04 | 40.13 | 68,782 | +2.48(+6.60%) |
Oct 26, 2011 | 37.58 | 37.83 | 36.89 | 37.65 | 32,934 | +0.70(+1.89%) |
Oct 25, 2011 | 37.86 | 37.86 | 36.85 | 36.95 | 54,408 | -1.33(-3.48%) |
Oct 24, 2011 | 37.47 | 38.38 | 37.47 | 38.28 | 35,094 | +0.91(+2.44%) |
Oct 21, 2011 | 37.14 | 37.48 | 36.85 | 37.37 | 47,315 | +0.74(+2.02%) |
Oct 20, 2011 | 35.97 | 36.69 | 35.61 | 36.63 | 108,504 | +0.54(+1.50%) |
Oct 19, 2011 | 36.87 | 37.42 | 35.99 | 36.09 | 277,538 | -0.83(-2.25%) |
Oct 18, 2011 | 35.29 | 37.16 | 35.13 | 36.92 | 290,038 | +1.90(+5.42%) |
Oct 17, 2011 | 35.91 | 35.91 | 34.93 | 35.02 | 100,419 | -1.25(-3.45%) |
Oct 14, 2011 | 36.32 | 36.60 | 35.69 | 36.27 | 50,912 | +0.39(+1.10%) |
Oct 13, 2011 | 36.38 | 36.38 | 35.36 | 35.87 | 45,447 | -0.97(-2.63%) |
Oct 12, 2011 | 36.38 | 37.41 | 36.33 | 36.84 | 60,088 | +0.99(+2.75%) |
Oct 11, 2011 | 35.08 | 36.11 | 35.08 | 35.86 | 26,375 | +0.16(+0.44%) |
Oct 10, 2011 | 34.87 | 35.70 | 34.85 | 35.70 | 52,592 | +1.79(+5.29%) |
Oct 07, 2011 | 35.30 | 35.32 | 33.87 | 33.91 | 85,642 | -1.33(-3.78%) |
Oct 06, 2011 | 34.79 | 35.29 | 34.47 | 35.24 | 69,299 | +1.31(+3.85%) |
Oct 05, 2011 | 33.43 | 34.16 | 32.84 | 33.93 | 112,312 | +0.49(+1.45%) |
Oct 04, 2011 | 31.70 | 33.53 | 31.16 | 33.45 | 87,974 | +1.32(+4.09%) |
Oct 03, 2011 | 33.89 | 34.07 | 32.13 | 32.13 | 85,089 | -1.65(-4.89%) |
Sep 30, 2011 | 34.67 | 34.67 | 33.79 | 33.79 | 133,254 | -1.32(-3.77%) |
Sep 29, 2011 | 35.12 | 35.41 | 34.14 | 35.11 | 83,948 | +0.86(+2.52%) |
Sep 28, 2011 | 35.45 | 35.53 | 34.21 | 34.25 | 37,496 | -1.05(-2.98%) |
Sep 27, 2011 | 36.11 | 36.47 | 35.16 | 35.30 | 42,520 | -0.01(-0.02%) |
Sep 26, 2011 | 34.29 | 35.35 | 34.04 | 35.31 | 30,090 | +1.45(+4.27%) |
Sep 23, 2011 | 33.19 | 34.00 | 33.15 | 33.86 | 98,965 | +0.48(+1.43%) |
Sep 22, 2011 | 33.56 | 33.76 | 32.74 | 33.38 | 132,277 | -1.17(-3.39%) |
Sep 21, 2011 | 36.20 | 36.28 | 34.54 | 34.55 | 82,507 | -1.60(-4.42%) |
Sep 20, 2011 | 36.41 | 36.73 | 36.15 | 36.15 | 37,677 | -0.03(-0.09%) |
Sep 19, 2011 | 36.50 | 36.50 | 35.96 | 36.18 | 70,617 | -1.02(-2.73%) |
Sep 16, 2011 | 37.46 | 37.65 | 36.70 | 37.20 | 12,277 | -0.08(-0.22%) |
Sep 15, 2011 | 36.77 | 37.28 | 36.52 | 37.28 | 23,156 | +0.86(+2.36%) |
Sep 14, 2011 | 36.13 | 36.71 | 35.42 | 36.42 | 39,091 | +0.68(+1.90%) |
Sep 13, 2011 | 35.63 | 36.15 | 35.41 | 35.74 | 48,134 | +0.33(+0.93%) |
Sep 12, 2011 | 34.41 | 35.41 | 34.41 | 35.41 | 42,355 | +0.44(+1.27%) |
Sep 09, 2011 | 35.80 | 35.96 | 34.91 | 34.97 | 53,304 | -1.23(-3.39%) |
Sep 08, 2011 | 36.57 | 36.93 | 36.18 | 36.20 | 16,052 | -0.85(-2.30%) |
Sep 07, 2011 | 36.01 | 37.08 | 35.91 | 37.05 | 30,827 | +1.75(+4.97%) |
Sep 06, 2011 | 34.74 | 35.36 | 34.56 | 35.30 | 74,900 | -0.69(-1.91%) |
Sep 02, 2011 | 36.49 | 36.56 | 35.88 | 35.99 | 63,646 | -1.59(-4.23%) |
Sep 01, 2011 | 38.50 | 38.65 | 37.58 | 37.58 | 49,791 | -1.02(-2.63%) |
Aug 31, 2011 | 38.45 | 38.88 | 38.22 | 38.59 | 87,806 | +0.48(+1.25%) |
Aug 30, 2011 | 38.14 | 38.42 | 37.73 | 38.12 | 27,095 | -0.27(-0.70%) |
Aug 29, 2011 | 37.59 | 38.44 | 37.57 | 38.39 | 56,215 | +1.44(+3.90%) |
Aug 26, 2011 | 36.27 | 37.25 | 35.82 | 36.95 | 127,256 | +0.38(+1.03%) |
Aug 25, 2011 | 37.95 | 38.68 | 36.14 | 36.57 | 187,948 | +0.10(+0.27%) |
Aug 24, 2011 | 35.32 | 36.58 | 35.24 | 36.47 | 76,048 | +1.16(+3.27%) |
Aug 23, 2011 | 34.14 | 35.32 | 33.54 | 35.32 | 347,168 | +1.29(+3.78%) |
Aug 22, 2011 | 35.50 | 35.50 | 33.96 | 34.03 | 85,520 | -0.43(-1.26%) |
Aug 19, 2011 | 34.76 | 35.82 | 34.46 | 34.46 | 88,597 | -0.80(-2.28%) |
Aug 18, 2011 | 35.82 | 35.82 | 34.95 | 35.27 | 114,822 | -1.94(-5.22%) |
Aug 17, 2011 | 37.35 | 37.77 | 36.97 | 37.21 | 70,387 | +0.15(+0.40%) |
Aug 16, 2011 | 37.38 | 37.69 | 36.82 | 37.06 | 147,653 | -0.79(-2.10%) |
Aug 15, 2011 | 37.13 | 37.88 | 37.13 | 37.86 | 113,514 | +1.22(+3.33%) |
Aug 12, 2011 | 37.79 | 38.36 | 36.45 | 36.64 | 74,453 | -0.48(-1.28%) |
Aug 11, 2011 | 35.41 | 37.67 | 35.34 | 37.11 | 159,883 | +2.19(+6.26%) |
Aug 10, 2011 | 36.81 | 36.81 | 34.89 | 34.92 | 178,239 | -2.88(-7.61%) |
Aug 09, 2011 | 39.54 | 37.84 | 34.82 | 37.80 | 144,907 | +2.61(+7.43%) |
Aug 08, 2011 | 37.72 | 38.61 | 34.75 | 35.19 | 231,439 | -4.02(-10.26%) |
Aug 05, 2011 | 40.36 | 40.65 | 38.43 | 39.21 | 174,442 | -0.76(-1.91%) |
Aug 04, 2011 | 41.70 | 41.77 | 39.94 | 39.97 | 151,445 | -2.26(-5.35%) |
Aug 03, 2011 | 41.81 | 42.28 | 41.22 | 42.23 | 160,578 | +0.46(+1.10%) |
Aug 02, 2011 | 42.69 | 42.84 | 41.74 | 41.77 | 91,511 | -1.20(-2.80%) |
Aug 01, 2011 | 43.78 | 43.78 | 42.61 | 42.98 | 134,500 | -0.02(-0.06%) |
Jul 29, 2011 | 42.75 | 43.49 | 42.51 | 43.00 | 140,951 | -0.20(-0.46%) |
Jul 28, 2011 | 43.26 | 43.78 | 43.11 | 43.20 | 74,985 | +0.01(+0.02%) |
Jul 27, 2011 | 44.02 | 44.02 | 43.11 | 43.19 | 93,026 | -1.13(-2.55%) |
Jul 26, 2011 | 44.43 | 44.62 | 44.14 | 44.32 | 78,344 | -0.09(-0.20%) |
Jul 25, 2011 | 44.21 | 44.55 | 43.98 | 44.41 | 87,174 | -0.25(-0.57%) |
Jul 22, 2011 | 44.79 | 44.79 | 44.58 | 44.66 | 58,759 | -0.15(-0.33%) |
Jul 21, 2011 | 44.08 | 44.93 | 44.08 | 44.81 | 126,282 | +1.16(+2.67%) |
Jul 20, 2011 | 43.35 | 43.89 | 43.35 | 43.65 | 62,705 | +0.58(+1.35%) |
Jul 19, 2011 | 42.72 | 43.18 | 42.56 | 43.07 | 43,261 | +0.53(+1.25%) |
Jul 18, 2011 | 42.85 | 42.97 | 42.00 | 42.53 | 93,527 | -0.59(-1.37%) |
Jul 15, 2011 | 43.52 | 43.62 | 42.78 | 43.12 | 68,475 | -0.16(-0.36%) |
Jul 14, 2011 | 43.94 | 44.06 | 43.21 | 43.28 | 96,975 | -0.34(-0.79%) |
Jul 13, 2011 | 43.66 | 44.24 | 43.53 | 43.62 | 49,777 | +0.16(+0.36%) |
Jul 12, 2011 | 43.50 | 44.05 | 43.42 | 43.47 | 61,108 | -0.18(-0.41%) |
Jul 11, 2011 | 44.44 | 44.44 | 43.52 | 43.65 | 65,531 | -1.37(-3.04%) |
Jul 08, 2011 | 44.99 | 45.07 | 44.79 | 45.02 | 37,147 | -0.61(-1.35%) |
Jul 07, 2011 | 45.38 | 45.79 | 45.38 | 45.63 | 32,571 | +0.70(+1.57%) |
Jul 06, 2011 | 44.93 | 44.94 | 44.50 | 44.93 | 44,235 | -0.29(-0.65%) |
Jul 05, 2011 | 45.49 | 45.49 | 44.98 | 45.22 | 46,909 | -0.38(-0.83%) |
Jul 01, 2011 | 44.66 | 45.69 | 44.66 | 45.60 | 103,310 | +0.92(+2.05%) |
Jun 30, 2011 | 44.76 | 44.84 | 44.38 | 44.68 | 98,998 | +0.06(+0.13%) |
Jun 29, 2011 | 43.81 | 44.65 | 43.68 | 44.62 | 73,402 | +1.31(+3.03%) |
Jun 28, 2011 | 43.49 | 43.49 | 43.08 | 43.31 | 71,627 | +0.10(+0.23%) |
Jun 27, 2011 | 42.67 | 43.34 | 42.67 | 43.21 | 57,151 | +0.51(+1.19%) |
Jun 24, 2011 | 43.11 | 43.18 | 42.57 | 42.71 | 56,357 | -0.40(-0.94%) |
Jun 23, 2011 | 42.89 | 43.14 | 42.61 | 43.11 | 138,570 | -0.35(-0.81%) |
Jun 22, 2011 | 43.54 | 44.05 | 43.44 | 43.46 | 80,787 | -0.27(-0.62%) |
Jun 21, 2011 | 43.36 | 43.80 | 43.09 | 43.73 | 69,057 | +0.59(+1.36%) |
Jun 20, 2011 | 43.09 | 43.19 | 43.00 | 43.14 | 63,280 | -0.11(-0.26%) |
Jun 17, 2011 | 43.38 | 43.44 | 43.06 | 43.26 | 87,574 | +0.36(+0.84%) |
Jun 16, 2011 | 42.66 | 43.18 | 42.44 | 42.90 | 107,301 | +0.15(+0.34%) |
Jun 15, 2011 | 43.10 | 43.35 | 42.44 | 42.75 | 212,337 | -0.83(-1.91%) |
Jun 14, 2011 | 43.85 | 44.07 | 43.52 | 43.58 | 120,212 | +0.16(+0.38%) |
Jun 13, 2011 | 43.11 | 43.53 | 42.82 | 43.42 | 98,469 | +0.51(+1.18%) |
Jun 10, 2011 | 42.81 | 43.26 | 42.18 | 42.91 | 138,654 | -0.11(-0.27%) |
Jun 09, 2011 | 42.51 | 43.21 | 42.43 | 43.03 | 373,284 | +0.61(+1.44%) |
Jun 08, 2011 | 42.80 | 43.09 | 42.34 | 42.42 | 108,134 | -0.47(-1.10%) |
Jun 07, 2011 | 43.36 | 43.56 | 42.88 | 42.89 | 232,444 | -0.17(-0.40%) |
Jun 06, 2011 | 43.76 | 43.79 | 42.95 | 43.06 | 210,887 | -0.94(-2.13%) |
Jun 03, 2011 | 43.84 | 44.51 | 43.84 | 44.00 | 131,234 | -0.79(-1.77%) |
May 24, 2011 | 45.04 | 45.04 | 44.47 | 44.79 | 59,686 | -0.07(-0.15%) |
May 23, 2011 | 44.95 | 45.18 | 44.85 | 44.86 | 103,184 | -0.67(-1.47%) |
May 20, 2011 | 46.10 | 46.26 | 45.49 | 45.53 | 58,988 | -0.71(-1.54%) |
May 19, 2011 | 46.42 | 46.42 | 46.08 | 46.24 | 48,265 | +0.02(+0.05%) |
May 18, 2011 | 46.08 | 46.24 | 45.85 | 46.21 | 39,587 | +0.19(+0.41%) |
May 17, 2011 | 45.37 | 46.07 | 45.37 | 46.03 | 90,185 | +0.48(+1.06%) |
May 16, 2011 | 45.51 | 46.12 | 45.42 | 45.54 | 99,031 | -0.16(-0.34%) |
May 13, 2011 | 46.32 | 46.36 | 45.65 | 45.70 | 68,490 | -0.68(-1.46%) |
May 12, 2011 | 46.25 | 46.40 | 45.89 | 46.38 | 71,180 | -0.11(-0.23%) |
May 11, 2011 | 46.94 | 46.98 | 46.38 | 46.48 | 134,534 | -0.61(-1.30%) |
May 10, 2011 | 46.77 | 47.17 | 46.77 | 47.10 | 45,473 | +0.40(+0.86%) |
May 09, 2011 | 46.70 | 46.77 | 46.47 | 46.70 | 41,526 | -0.11(-0.24%) |
May 06, 2011 | 47.06 | 47.26 | 46.74 | 46.81 | 39,442 | +0.16(+0.33%) |
May 05, 2011 | 46.84 | 47.01 | 46.42 | 46.65 | 58,377 | -0.51(-1.09%) |
May 04, 2011 | 47.63 | 47.63 | 47.10 | 47.17 | 69,269 | -0.40(-0.84%) |
May 03, 2011 | 47.24 | 47.63 | 47.23 | 47.57 | 75,644 | +0.27(+0.57%) |
May 02, 2011 | 47.29 | 47.34 | 47.26 | 47.30 | 43,650 | -0.10(-0.21%) |
Apr 29, 2011 | 47.41 | 47.50 | 47.28 | 47.40 | 110,618 | -0.10(-0.21%) |
Apr 28, 2011 | 47.17 | 47.54 | 47.17 | 47.50 | 51,280 | +0.18(+0.38%) |
Apr 27, 2011 | 47.08 | 47.41 | 46.79 | 47.32 | 57,862 | +0.29(+0.63%) |
Apr 26, 2011 | 46.92 | 47.14 | 46.79 | 47.02 | 58,603 | +0.26(+0.56%) |
Apr 25, 2011 | 46.97 | 47.01 | 46.76 | 46.76 | 57,385 | -0.11(-0.23%) |
Apr 21, 2011 | 46.90 | 46.95 | 46.54 | 46.87 | 90,897 | +0.15(+0.31%) |
Apr 20, 2011 | 47.07 | 47.07 | 46.51 | 46.72 | 105,712 | -0.04(-0.09%) |
Apr 19, 2011 | 46.79 | 46.87 | 46.38 | 46.76 | 94,403 | +0.16(+0.35%) |
Apr 18, 2011 | 46.64 | 46.82 | 46.32 | 46.60 | 262,045 | -0.65(-1.38%) |
Apr 15, 2011 | 47.59 | 47.66 | 47.19 | 47.25 | 50,904 | -0.08(-0.17%) |
Apr 14, 2011 | 47.52 | 47.52 | 47.17 | 47.33 | 45,671 | -0.51(-1.08%) |
Apr 13, 2011 | 48.57 | 48.62 | 47.71 | 47.85 | 81,369 | -0.38(-0.78%) |
Apr 12, 2011 | 48.12 | 48.54 | 47.90 | 48.22 | 78,552 | -0.16(-0.32%) |
Apr 11, 2011 | 48.61 | 48.77 | 48.28 | 48.38 | 78,794 | -0.07(-0.15%) |
Apr 08, 2011 | 49.10 | 49.15 | 48.35 | 48.45 | 43,100 | -0.44(-0.90%) |
Apr 07, 2011 | 49.10 | 49.36 | 48.78 | 48.89 | 71,112 | -0.19(-0.38%) |
Apr 06, 2011 | 48.60 | 49.16 | 48.52 | 49.08 | 44,049 | +0.72(+1.49%) |
Apr 05, 2011 | 48.25 | 48.48 | 48.10 | 48.36 | 45,888 | +0.09(+0.19%) |
Apr 04, 2011 | 48.38 | 48.56 | 48.14 | 48.27 | 32,035 | -0.02(-0.05%) |