Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 35.05 | 35.61 | 34.75 | 35.61 | 2,383,851 | +0.91(+2.62%) |
Mar 29, 2012 | 34.44 | 34.77 | 33.61 | 34.70 | 3,206,774 | +0.14(+0.41%) |
Mar 28, 2012 | 35.38 | 35.49 | 34.42 | 34.56 | 2,978,689 | -1.18(-3.30%) |
Mar 27, 2012 | 36.16 | 36.59 | 35.68 | 35.74 | 1,832,058 | -0.15(-0.42%) |
Mar 26, 2012 | 35.54 | 36.06 | 35.29 | 35.89 | 1,682,843 | +0.75(+2.13%) |
Mar 23, 2012 | 35.25 | 35.38 | 34.90 | 35.14 | 1,588,202 | +0.09(+0.26%) |
Mar 22, 2012 | 35.01 | 35.48 | 34.83 | 35.05 | 2,008,453 | -0.65(-1.82%) |
Mar 21, 2012 | 35.75 | 35.86 | 35.00 | 35.70 | 1,893,104 | -0.04(-0.11%) |
Mar 20, 2012 | 35.67 | 36.10 | 35.30 | 35.74 | 1,599,663 | -0.85(-2.32%) |
Mar 19, 2012 | 36.70 | 37.22 | 36.48 | 36.59 | 1,306,009 | -0.16(-0.44%) |
Mar 16, 2012 | 35.54 | 37.12 | 35.53 | 36.75 | 6,322,006 | +1.21(+3.40%) |
Mar 15, 2012 | 35.25 | 35.83 | 35.18 | 35.54 | 4,059,509 | +0.39(+1.11%) |
Mar 14, 2012 | 36.55 | 36.55 | 34.71 | 35.15 | 3,238,379 | -1.38(-3.78%) |
Mar 13, 2012 | 35.78 | 36.53 | 35.60 | 36.53 | 1,716,684 | +1.04(+2.93%) |
Mar 12, 2012 | 36.34 | 36.80 | 35.49 | 35.49 | 1,806,981 | -1.04(-2.85%) |
Mar 09, 2012 | 36.35 | 36.78 | 36.05 | 36.53 | 1,443,521 | +0.33(+0.91%) |
Mar 08, 2012 | 36.50 | 36.81 | 35.98 | 36.20 | 1,792,509 | +0.38(+1.06%) |
Mar 07, 2012 | 35.89 | 35.89 | 34.83 | 35.82 | 2,316,966 | +0.34(+0.96%) |
Mar 06, 2012 | 35.64 | 35.70 | 34.82 | 35.48 | 6,576,616 | -0.72(-1.99%) |
Mar 05, 2012 | 38.52 | 38.52 | 36.20 | 36.20 | 4,587,447 | -2.32(-6.02%) |
Mar 02, 2012 | 39.49 | 39.56 | 38.22 | 38.52 | 2,411,646 | -1.04(-2.63%) |
Mar 01, 2012 | 39.60 | 40.10 | 39.32 | 39.56 | 1,465,604 | -0.06(-0.15%) |
Feb 29, 2012 | 40.92 | 41.12 | 39.41 | 39.62 | 2,740,969 | -1.24(-3.03%) |
Feb 28, 2012 | 40.44 | 40.93 | 39.84 | 40.86 | 1,557,561 | +0.52(+1.29%) |
Feb 27, 2012 | 40.37 | 40.43 | 39.75 | 40.34 | 1,122,151 | -0.32(-0.79%) |
Feb 24, 2012 | 40.51 | 41.10 | 40.42 | 40.66 | 1,643,074 | +0.02(+0.05%) |
Feb 23, 2012 | 40.50 | 41.07 | 40.35 | 40.64 | 1,588,747 | +0.09(+0.22%) |
Feb 22, 2012 | 39.59 | 40.75 | 39.40 | 40.55 | 2,266,402 | +1.11(+2.81%) |
Feb 21, 2012 | 38.85 | 39.82 | 38.63 | 39.44 | 2,493,842 | +1.14(+2.98%) |
Feb 17, 2012 | 38.30 | 38.30 | 38.30 | 0 | -1.08(-2.74%) | |
Feb 16, 2012 | 38.02 | 39.44 | 37.91 | 39.38 | 2,335,872 | +0.90(+2.34%) |
Feb 15, 2012 | 39.20 | 39.25 | 38.11 | 38.48 | 1,998,216 | -0.49(-1.26%) |
Feb 14, 2012 | 39.15 | 39.19 | 38.17 | 38.97 | 3,558,282 | -0.33(-0.84%) |
Feb 13, 2012 | 40.64 | 40.74 | 39.13 | 39.30 | 2,364,225 | -0.94(-2.34%) |
Feb 10, 2012 | 40.01 | 40.38 | 39.13 | 40.24 | 3,727,286 | -0.55(-1.35%) |
Feb 09, 2012 | 41.12 | 41.59 | 40.39 | 40.79 | 2,819,106 | +0.04(+0.10%) |
Feb 08, 2012 | 42.00 | 42.00 | 40.56 | 40.75 | 3,711,323 | -0.85(-2.04%) |
Feb 07, 2012 | 42.55 | 42.55 | 41.40 | 41.60 | 2,482,020 | -0.90(-2.12%) |
Feb 06, 2012 | 43.01 | 43.25 | 42.27 | 42.50 | 2,721,668 | -0.90(-2.07%) |
Feb 03, 2012 | 42.95 | 43.72 | 42.74 | 43.40 | 4,032,509 | +0.88(+2.07%) |
Feb 02, 2012 | 42.46 | 42.97 | 41.71 | 42.52 | 2,138,616 | +0.15(+0.35%) |
Feb 01, 2012 | 42.98 | 42.99 | 42.27 | 42.37 | 1,744,278 | -0.15(-0.35%) |
Jan 31, 2012 | 43.24 | 43.53 | 42.09 | 42.52 | 1,943,349 | -0.12(-0.28%) |
Jan 30, 2012 | 42.01 | 42.90 | 41.65 | 42.64 | 1,421,521 | -0.26(-0.61%) |
Jan 27, 2012 | 42.41 | 43.47 | 42.39 | 42.90 | 1,422,338 | +0.02(+0.05%) |
Jan 26, 2012 | 43.00 | 44.00 | 42.56 | 42.88 | 2,950,441 | +0.41(+0.97%) |
Jan 25, 2012 | 41.50 | 42.78 | 41.15 | 42.47 | 4,165,413 | +0.82(+1.97%) |
Jan 24, 2012 | 41.80 | 41.99 | 41.20 | 41.65 | 1,587,808 | -0.30(-0.72%) |
Jan 23, 2012 | 42.50 | 43.00 | 41.81 | 41.95 | 1,989,221 | +0.02(+0.05%) |
Jan 20, 2012 | 41.99 | 42.50 | 41.51 | 41.93 | 1,754,035 | -0.29(-0.69%) |
Jan 19, 2012 | 41.44 | 42.70 | 41.26 | 42.22 | 2,993,562 | +1.30(+3.18%) |
Jan 18, 2012 | 39.79 | 41.00 | 39.79 | 40.92 | 2,487,969 | +1.07(+2.69%) |
Jan 17, 2012 | 40.56 | 40.80 | 39.69 | 39.85 | 3,054,466 | +0.20(+0.50%) |
Jan 16, 2012 | 39.04 | 39.78 | 39.04 | 39.65 | 613,478 | +0.30(+0.76%) |
Jan 13, 2012 | 39.41 | 39.52 | 38.70 | 39.35 | 1,845,821 | -0.63(-1.58%) |
Jan 12, 2012 | 39.69 | 40.09 | 39.31 | 39.98 | 3,527,282 | +0.63(+1.60%) |
Jan 11, 2012 | 38.44 | 39.45 | 38.32 | 39.35 | 1,833,000 | +0.70(+1.81%) |
Jan 10, 2012 | 38.59 | 38.99 | 38.25 | 38.65 | 2,651,651 | +1.00(+2.66%) |
Jan 09, 2012 | 37.98 | 38.00 | 37.44 | 37.65 | 2,176,091 | -0.70(-1.83%) |
Jan 06, 2012 | 38.85 | 38.85 | 38.21 | 38.35 | 1,039,444 | -0.14(-0.36%) |
Jan 05, 2012 | 38.50 | 38.74 | 38.03 | 38.49 | 1,596,023 | -0.30(-0.77%) |
Jan 04, 2012 | 37.80 | 38.97 | 37.78 | 38.79 | 1,890,500 | +2.88(+8.02%) |
Dec 30, 2011 | 35.20 | 35.91 | 35.20 | 35.91 | 1,010,745 | +0.70(+1.99%) |
Dec 29, 2011 | 35.03 | 35.38 | 34.76 | 35.21 | 1,713,872 | +0.04(+0.11%) |
Dec 28, 2011 | 35.85 | 35.95 | 35.01 | 35.17 | 1,762,332 | -1.11(-3.06%) |
Dec 23, 2011 | 36.70 | 36.28 | 36.28 | 36.28 | 995,839 | +0.79(+2.23%) |
Dec 21, 2011 | 35.96 | 36.08 | 34.96 | 35.49 | 1,660,138 | -0.16(-0.45%) |
Dec 20, 2011 | 34.71 | 35.73 | 34.71 | 35.65 | 4,224,309 | +1.44(+4.21%) |
Dec 19, 2011 | 35.25 | 35.35 | 34.05 | 34.21 | 2,212,528 | -0.97(-2.76%) |
Dec 16, 2011 | 34.80 | 35.37 | 34.61 | 35.18 | 3,707,269 | +0.75(+2.18%) |
Dec 15, 2011 | 35.55 | 35.67 | 34.28 | 34.43 | 2,496,214 | -0.66(-1.88%) |
Dec 14, 2011 | 34.67 | 35.54 | 34.22 | 35.09 | 3,745,276 | -0.43(-1.21%) |
Dec 13, 2011 | 37.05 | 37.50 | 35.20 | 35.52 | 2,916,424 | -1.53(-4.13%) |
Dec 12, 2011 | 37.18 | 37.20 | 36.50 | 37.05 | 3,315,122 | -0.87(-2.29%) |
Dec 09, 2011 | 37.00 | 38.29 | 36.98 | 37.92 | 3,289,366 | +0.56(+1.50%) |
Dec 08, 2011 | 38.44 | 38.55 | 37.14 | 37.36 | 3,157,916 | -1.40(-3.61%) |
Dec 07, 2011 | 38.71 | 38.93 | 37.96 | 38.76 | 2,787,186 | +0.04(+0.10%) |
Dec 06, 2011 | 39.35 | 39.40 | 38.14 | 38.72 | 3,373,958 | -0.27(-0.69%) |
Dec 05, 2011 | 38.53 | 39.55 | 38.29 | 38.99 | 2,816,008 | +1.12(+2.96%) |
Dec 02, 2011 | 38.26 | 38.77 | 37.82 | 37.87 | 2,246,757 | +0.22(+0.58%) |
Dec 01, 2011 | 37.44 | 38.05 | 37.04 | 37.65 | 2,673,445 | +0.30(+0.80%) |
Nov 30, 2011 | 36.15 | 37.35 | 36.03 | 37.35 | 2,398,187 | +3.08(+8.99%) |
Nov 29, 2011 | 34.09 | 34.57 | 33.87 | 34.27 | 2,068,972 | +0.41(+1.21%) |
Nov 28, 2011 | 34.50 | 34.62 | 33.67 | 33.86 | 2,214,398 | +1.20(+3.67%) |
Nov 25, 2011 | 33.00 | 33.70 | 32.46 | 32.66 | 1,180,799 | -0.66(-1.98%) |
Nov 24, 2011 | 33.59 | 33.60 | 32.80 | 33.32 | 609,222 | +0.30(+0.91%) |
Nov 23, 2011 | 33.75 | 33.75 | 32.77 | 33.02 | 2,820,029 | -1.38(-4.01%) |
Nov 22, 2011 | 34.64 | 34.97 | 34.24 | 34.40 | 2,323,929 | -0.29(-0.84%) |
Nov 21, 2011 | 33.60 | 34.86 | 33.12 | 34.69 | 3,582,893 | -0.44(-1.25%) |
Nov 18, 2011 | 36.20 | 36.62 | 34.90 | 35.13 | 2,550,302 | -0.70(-1.95%) |
Nov 17, 2011 | 37.60 | 37.70 | 35.51 | 35.83 | 4,270,449 | -1.62(-4.33%) |
Nov 16, 2011 | 38.42 | 38.79 | 37.45 | 37.45 | 2,547,279 | -1.45(-3.73%) |
Nov 15, 2011 | 37.50 | 39.03 | 37.43 | 38.90 | 2,394,680 | +0.92(+2.42%) |
Nov 14, 2011 | 38.65 | 38.77 | 37.56 | 37.98 | 1,928,156 | -0.33(-0.86%) |
Nov 11, 2011 | 38.56 | 39.44 | 38.19 | 38.31 | 3,033,462 | +0.56(+1.48%) |
Nov 10, 2011 | 38.13 | 38.57 | 37.34 | 37.75 | 2,847,078 | +0.02(+0.05%) |
Nov 09, 2011 | 38.69 | 39.61 | 37.73 | 37.73 | 3,104,916 | -2.52(-6.26%) |
Nov 08, 2011 | 39.83 | 40.72 | 39.62 | 40.25 | 3,033,685 | +0.94(+2.39%) |
Nov 07, 2011 | 39.35 | 39.84 | 38.64 | 39.31 | 2,451,499 | -0.16(-0.41%) |
Nov 04, 2011 | 39.16 | 40.13 | 39.13 | 39.47 | 2,838,412 | -0.15(-0.38%) |
Nov 03, 2011 | 39.85 | 39.86 | 38.55 | 39.62 | 3,842,549 | +0.57(+1.46%) |
Nov 02, 2011 | 39.00 | 39.28 | 38.32 | 39.05 | 3,743,326 | +0.96(+2.52%) |
Nov 01, 2011 | 37.16 | 39.05 | 36.20 | 38.09 | 8,189,385 | -1.87(-4.68%) |
Oct 31, 2011 | 40.40 | 41.25 | 39.92 | 39.96 | 3,263,128 | -1.54(-3.71%) |
Oct 28, 2011 | 40.00 | 41.72 | 39.71 | 41.50 | 3,941,880 | +1.15(+2.85%) |
Oct 27, 2011 | 41.30 | 42.79 | 39.00 | 40.35 | 6,405,168 | +3.02(+8.09%) |
Oct 26, 2011 | 36.49 | 37.51 | 35.58 | 37.33 | 2,969,577 | +1.51(+4.22%) |
Oct 25, 2011 | 36.99 | 36.99 | 35.82 | 35.82 | 4,976,982 | -0.98(-2.66%) |
Oct 24, 2011 | 35.50 | 36.97 | 35.41 | 36.80 | 2,386,320 | +2.00(+5.75%) |
Oct 21, 2011 | 35.28 | 35.43 | 34.41 | 34.80 | 1,800,987 | +0.64(+1.87%) |
Oct 20, 2011 | 33.75 | 34.37 | 33.16 | 34.16 | 2,431,928 | +0.04(+0.12%) |
Oct 19, 2011 | 35.50 | 35.90 | 33.87 | 34.12 | 2,670,503 | -1.83(-5.09%) |
Oct 18, 2011 | 34.63 | 36.20 | 33.69 | 35.95 | 2,954,587 | +0.66(+1.87%) |
Oct 17, 2011 | 36.69 | 36.69 | 35.05 | 35.29 | 2,305,531 | -1.40(-3.82%) |
Oct 14, 2011 | 36.67 | 36.85 | 35.46 | 36.69 | 3,190,487 | +1.25(+3.53%) |
Oct 13, 2011 | 35.75 | 35.75 | 34.55 | 35.44 | 2,803,136 | -0.59(-1.64%) |
Oct 12, 2011 | 35.87 | 36.97 | 35.77 | 36.03 | 3,829,046 | +0.74(+2.10%) |
Oct 11, 2011 | 35.08 | 35.75 | 34.16 | 35.29 | 3,000,411 | +1.64(+4.87%) |
Oct 07, 2011 | 35.85 | 35.95 | 33.25 | 33.65 | 4,079,663 | -1.67(-4.73%) |
Oct 06, 2011 | 34.77 | 35.89 | 34.75 | 35.32 | 4,723,892 | +1.55(+4.59%) |
Oct 05, 2011 | 31.49 | 33.87 | 30.68 | 33.77 | 6,301,970 | +2.78(+8.97%) |
Oct 04, 2011 | 27.90 | 30.99 | 27.39 | 30.99 | 4,943,820 | +2.30(+8.02%) |
Oct 03, 2011 | 30.00 | 30.76 | 28.53 | 28.69 | 4,406,036 | -2.23(-7.21%) |
Sep 30, 2011 | 29.80 | 30.92 | 29.63 | 30.92 | 4,714,891 | +0.20(+0.65%) |
Sep 29, 2011 | 31.05 | 31.38 | 29.65 | 30.72 | 5,130,019 | +0.32(+1.05%) |
Sep 28, 2011 | 32.33 | 32.33 | 30.34 | 30.40 | 3,122,270 | -1.66(-5.18%) |
Sep 27, 2011 | 33.59 | 33.75 | 31.90 | 32.06 | 4,162,627 | +0.85(+2.72%) |
Sep 26, 2011 | 30.74 | 31.21 | 29.60 | 31.21 | 4,987,276 | +0.48(+1.56%) |
Sep 23, 2011 | 30.99 | 31.54 | 30.51 | 30.73 | 5,208,719 | -1.02(-3.21%) |
Sep 22, 2011 | 32.12 | 32.49 | 30.92 | 31.75 | 5,110,723 | -2.28(-6.70%) |
Sep 21, 2011 | 35.15 | 35.75 | 34.03 | 34.03 | 4,736,221 | -2.08(-5.76%) |
Sep 20, 2011 | 37.96 | 37.97 | 36.00 | 36.11 | 3,521,544 | -1.54(-4.09%) |
Sep 19, 2011 | 38.42 | 38.42 | 37.08 | 37.65 | 3,090,785 | -1.45(-3.71%) |
Sep 16, 2011 | 40.14 | 40.23 | 39.04 | 39.10 | 3,191,349 | -0.91(-2.27%) |
Sep 15, 2011 | 39.85 | 40.17 | 39.30 | 40.01 | 1,832,048 | +0.85(+2.17%) |
Sep 14, 2011 | 38.96 | 39.65 | 38.38 | 39.16 | 2,963,337 | +0.43(+1.11%) |
Sep 13, 2011 | 39.40 | 39.40 | 38.55 | 38.73 | 3,677,363 | -0.40(-1.02%) |
Sep 12, 2011 | 39.29 | 40.12 | 38.32 | 39.13 | 2,644,759 | -1.45(-3.57%) |
Sep 09, 2011 | 41.83 | 42.38 | 40.40 | 40.58 | 2,322,033 | -1.97(-4.63%) |
Sep 08, 2011 | 42.33 | 43.20 | 42.10 | 42.55 | 2,007,297 | -0.30(-0.70%) |
Sep 07, 2011 | 42.23 | 43.32 | 42.06 | 42.85 | 2,048,417 | +1.51(+3.65%) |
Sep 06, 2011 | 39.96 | 41.34 | 39.39 | 41.34 | 2,692,098 | -0.32(-0.77%) |
Sep 02, 2011 | 41.00 | 42.05 | 40.83 | 41.66 | 2,340,174 | -1.27(-2.96%) |
Sep 01, 2011 | 43.35 | 43.50 | 42.67 | 42.93 | 3,017,850 | -0.57(-1.31%) |
Aug 31, 2011 | 43.69 | 44.10 | 42.76 | 43.50 | 2,391,306 | +0.35(+0.81%) |
Aug 30, 2011 | 41.50 | 43.25 | 41.50 | 43.15 | 2,675,786 | +1.50(+3.60%) |
Aug 29, 2011 | 41.37 | 41.76 | 40.74 | 41.65 | 1,283,926 | +1.04(+2.56%) |
Aug 26, 2011 | 38.71 | 40.78 | 38.25 | 40.61 | 2,324,623 | +1.19(+3.02%) |
Aug 25, 2011 | 40.92 | 41.20 | 39.28 | 39.42 | 1,845,161 | -1.08(-2.67%) |
Aug 24, 2011 | 39.65 | 40.70 | 39.25 | 40.50 | 3,223,342 | +0.96(+2.43%) |
Aug 23, 2011 | 38.03 | 39.54 | 37.37 | 39.54 | 5,245,892 | +1.97(+5.24%) |
Aug 22, 2011 | 39.75 | 39.75 | 37.35 | 37.57 | 2,287,503 | -0.38(-1.00%) |
Aug 19, 2011 | 38.50 | 40.52 | 37.80 | 37.95 | 3,566,972 | -1.54(-3.90%) |
Aug 18, 2011 | 40.70 | 40.70 | 39.10 | 39.49 | 3,821,686 | -2.84(-6.71%) |
Aug 17, 2011 | 42.53 | 43.15 | 42.14 | 42.33 | 1,873,953 | +0.19(+0.45%) |
Aug 16, 2011 | 43.19 | 43.46 | 41.86 | 42.14 | 2,831,516 | -1.64(-3.75%) |
Aug 15, 2011 | 43.64 | 44.13 | 43.14 | 43.78 | 1,816,022 | +0.68(+1.58%) |
Aug 12, 2011 | 43.77 | 43.85 | 42.82 | 43.10 | 1,731,203 | +0.05(+0.12%) |
Aug 11, 2011 | 42.07 | 43.17 | 41.02 | 43.05 | 4,342,679 | +1.24(+2.97%) |
Aug 10, 2011 | 41.11 | 42.97 | 39.90 | 41.81 | 5,385,273 | +0.38(+0.92%) |
Aug 09, 2011 | 39.08 | 41.43 | 38.00 | 41.43 | 5,751,298 | +3.62(+9.57%) |
Aug 08, 2011 | 38.56 | 39.97 | 37.50 | 37.81 | 5,245,875 | -3.81(-9.15%) |
Aug 05, 2011 | 43.15 | 43.88 | 40.38 | 41.62 | 4,898,620 | -1.28(-2.98%) |
Aug 04, 2011 | 44.72 | 44.95 | 42.50 | 42.90 | 5,038,644 | -3.07(-6.68%) |
Aug 03, 2011 | 45.00 | 46.02 | 44.01 | 45.97 | 3,099,620 | +1.04(+2.31%) |
Aug 02, 2011 | 47.90 | 47.93 | 44.84 | 44.93 | 2,831,865 | -2.41(-5.09%) |
Jul 29, 2011 | 47.60 | 48.17 | 46.54 | 47.34 | 2,063,050 | -0.54(-1.13%) |
Jul 28, 2011 | 47.30 | 48.44 | 46.75 | 47.88 | 1,780,731 | +0.59(+1.25%) |
Jul 27, 2011 | 49.54 | 49.75 | 47.19 | 47.29 | 2,939,918 | -2.38(-4.79%) |
Jul 26, 2011 | 50.49 | 50.49 | 49.62 | 49.67 | 1,476,860 | -0.55(-1.10%) |
Jul 25, 2011 | 49.30 | 50.93 | 49.25 | 50.22 | 1,512,736 | +0.24(+0.48%) |
Jul 22, 2011 | 50.79 | 50.79 | 49.93 | 49.98 | 1,181,125 | -0.47(-0.93%) |
Jul 21, 2011 | 50.20 | 50.90 | 49.53 | 50.45 | 2,348,343 | +0.29(+0.58%) |
Jul 20, 2011 | 50.62 | 50.62 | 49.64 | 50.16 | 1,536,343 | -0.02(-0.04%) |
Jul 19, 2011 | 49.80 | 50.55 | 49.74 | 50.18 | 2,221,700 | +1.15(+2.35%) |
Jul 18, 2011 | 49.83 | 50.13 | 48.86 | 49.03 | 1,573,278 | -0.87(-1.74%) |
Jul 15, 2011 | 49.49 | 50.06 | 49.13 | 49.90 | 1,842,197 | +1.20(+2.46%) |
Jul 14, 2011 | 49.98 | 50.26 | 48.44 | 48.70 | 1,902,608 | -1.03(-2.07%) |
Jul 13, 2011 | 49.79 | 50.67 | 49.40 | 49.73 | 2,122,933 | +0.52(+1.06%) |
Jul 12, 2011 | 49.43 | 50.25 | 48.95 | 49.21 | 2,415,435 | -0.56(-1.13%) |
Jul 11, 2011 | 49.41 | 49.91 | 48.47 | 49.77 | 2,203,858 | -0.38(-0.76%) |
Jul 08, 2011 | 50.19 | 50.65 | 49.61 | 50.15 | 2,736,660 | -0.83(-1.63%) |
Jul 07, 2011 | 50.97 | 51.25 | 50.23 | 50.98 | 3,091,155 | +0.58(+1.15%) |
Jul 06, 2011 | 50.20 | 51.00 | 50.03 | 50.40 | 1,964,701 | -0.45(-0.88%) |
Jul 05, 2011 | 51.15 | 51.22 | 50.25 | 50.85 | 3,169,939 | -0.51(-0.99%) |
Jul 04, 2011 | 50.15 | 51.38 | 50.15 | 51.36 | 1,439,641 | +2.34(+4.77%) |
Jun 30, 2011 | 49.00 | 49.25 | 48.67 | 49.02 | 3,810,747 | +0.47(+0.97%) |
Jun 29, 2011 | 48.10 | 49.01 | 47.52 | 48.55 | 3,427,212 | +1.17(+2.47%) |
Jun 28, 2011 | 46.32 | 47.61 | 46.18 | 47.38 | 2,541,442 | +1.42(+3.09%) |
Jun 27, 2011 | 45.50 | 46.15 | 45.23 | 45.96 | 1,903,785 | +0.01(+0.02%) |
Jun 24, 2011 | 46.40 | 46.48 | 45.17 | 45.95 | 3,268,023 | +0.41(+0.90%) |
Jun 23, 2011 | 43.25 | 45.69 | 43.00 | 45.54 | 3,224,982 | +1.36(+3.08%) |
Jun 22, 2011 | 44.53 | 45.38 | 44.12 | 44.18 | 2,679,433 | -1.29(-2.84%) |
Jun 21, 2011 | 43.62 | 45.52 | 43.19 | 45.47 | 4,265,877 | +2.24(+5.18%) |
Jun 20, 2011 | 43.00 | 43.48 | 43.00 | 43.23 | 8,559,001 | -0.43(-0.98%) |
Jun 17, 2011 | 44.69 | 44.97 | 43.66 | 43.66 | 3,350,394 | -0.09(-0.21%) |
Jun 16, 2011 | 45.39 | 45.40 | 43.64 | 43.75 | 4,345,760 | -1.65(-3.63%) |
Jun 15, 2011 | 45.49 | 46.43 | 45.35 | 45.40 | 2,291,551 | -0.89(-1.92%) |
Jun 14, 2011 | 45.90 | 46.60 | 45.75 | 46.29 | 2,479,433 | +1.36(+3.03%) |
Jun 13, 2011 | 45.60 | 46.19 | 44.74 | 44.93 | 2,139,926 | -0.58(-1.27%) |
Jun 10, 2011 | 46.80 | 47.18 | 45.31 | 45.51 | 1,942,033 | -1.99(-4.19%) |
Jun 09, 2011 | 46.59 | 47.50 | 46.32 | 47.50 | 2,236,387 | +0.87(+1.87%) |
Jun 08, 2011 | 47.00 | 47.07 | 46.28 | 46.63 | 3,241,397 | -0.62(-1.31%) |
Jun 07, 2011 | 48.00 | 48.27 | 47.11 | 47.25 | 2,267,449 | -0.46(-0.96%) |
Jun 06, 2011 | 49.25 | 49.60 | 47.50 | 47.71 | 7,537,773 | -1.80(-3.64%) |
Jun 03, 2011 | 48.21 | 49.83 | 47.59 | 49.51 | 2,632,897 | +2.27(+4.81%) |
May 24, 2011 | 47.70 | 48.55 | 47.17 | 47.24 | 2,343,519 | -1.45(-2.98%) |
May 20, 2011 | 48.50 | 48.95 | 47.44 | 48.69 | 2,233,331 | +0.21(+0.43%) |
May 19, 2011 | 48.95 | 49.11 | 47.80 | 48.48 | 3,557,075 | -0.22(-0.45%) |
May 18, 2011 | 47.25 | 48.93 | 47.10 | 48.70 | 4,379,903 | +1.96(+4.19%) |
May 17, 2011 | 45.19 | 46.92 | 44.80 | 46.74 | 3,529,211 | +1.55(+3.43%) |
May 16, 2011 | 44.50 | 46.29 | 44.05 | 45.19 | 4,427,646 | +0.34(+0.76%) |
May 13, 2011 | 46.28 | 46.80 | 44.73 | 44.85 | 3,473,053 | -0.93(-2.03%) |
May 12, 2011 | 45.00 | 46.45 | 44.29 | 45.78 | 4,368,339 | +0.28(+0.62%) |
May 11, 2011 | 47.33 | 47.37 | 45.39 | 45.50 | 5,318,955 | -2.63(-5.46%) |
May 10, 2011 | 49.00 | 49.16 | 47.92 | 48.13 | 2,199,950 | -0.83(-1.70%) |
May 09, 2011 | 49.49 | 49.53 | 48.22 | 48.96 | 2,042,327 | +0.16(+0.33%) |
May 06, 2011 | 48.57 | 48.97 | 47.94 | 48.80 | 3,211,650 | +1.02(+2.13%) |
May 05, 2011 | 48.88 | 49.41 | 47.61 | 47.78 | 3,508,973 | -1.84(-3.71%) |
May 04, 2011 | 50.47 | 50.47 | 48.84 | 49.62 | 3,269,260 | -0.85(-1.68%) |
May 03, 2011 | 51.48 | 51.72 | 50.06 | 50.47 | 3,118,608 | -1.42(-2.74%) |
May 02, 2011 | 51.85 | 52.08 | 51.41 | 51.89 | 1,692,172 | +0.46(+0.89%) |
Apr 29, 2011 | 50.75 | 51.95 | 50.71 | 51.43 | 2,379,473 | +0.39(+0.76%) |
Apr 28, 2011 | 52.01 | 52.29 | 51.03 | 51.04 | 3,137,813 | -1.36(-2.60%) |
Apr 27, 2011 | 53.09 | 53.09 | 51.21 | 52.40 | 3,220,563 | -0.79(-1.49%) |
Apr 26, 2011 | 53.15 | 53.84 | 52.59 | 53.19 | 1,675,979 | +0.01(+0.02%) |
Apr 25, 2011 | 54.15 | 54.11 | 53.02 | 53.18 | 1,338,389 | -0.65(-1.21%) |
Apr 21, 2011 | 53.00 | 54.25 | 52.99 | 53.83 | 2,636,419 | +1.15(+2.18%) |
Apr 20, 2011 | 53.05 | 53.26 | 52.14 | 52.68 | 2,694,429 | +1.06(+2.05%) |
Apr 19, 2011 | 50.45 | 51.99 | 50.02 | 51.62 | 4,302,312 | +2.85(+5.84%) |
Apr 18, 2011 | 49.25 | 49.28 | 47.84 | 48.77 | 2,791,876 | -1.06(-2.13%) |
Apr 15, 2011 | 50.14 | 50.38 | 49.78 | 49.83 | 2,024,892 | -0.31(-0.62%) |
Apr 14, 2011 | 50.31 | 50.87 | 50.07 | 50.14 | 2,807,474 | -0.76(-1.49%) |
Apr 13, 2011 | 52.50 | 52.71 | 50.50 | 50.90 | 4,437,675 | -0.97(-1.87%) |
Apr 12, 2011 | 53.05 | 53.24 | 51.33 | 51.87 | 3,666,264 | -1.96(-3.64%) |
Apr 11, 2011 | 54.90 | 55.73 | 53.53 | 53.83 | 2,788,020 | -1.08(-1.97%) |
Apr 08, 2011 | 56.00 | 56.46 | 54.51 | 54.91 | 2,738,102 | -0.15(-0.27%) |
Apr 07, 2011 | 55.91 | 56.64 | 55.06 | 55.06 | 2,083,079 | -1.13(-2.01%) |
Apr 06, 2011 | 56.88 | 57.35 | 55.34 | 56.19 | 2,383,586 | -0.19(-0.34%) |
Apr 05, 2011 | 54.65 | 56.73 | 54.36 | 56.38 | 3,788,997 | +1.28(+2.32%) |
Apr 04, 2011 | 52.15 | 55.38 | 52.05 | 55.10 | 4,560,161 | +3.85(+7.51%) |