Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 52.80 | 52.82 | 51.98 | 52.12 | 1,423,261 | +0.31(+0.60%) |
Feb 28, 2012 | 51.75 | 51.98 | 51.61 | 51.81 | 1,212,961 | +0.67(+1.30%) |
Feb 27, 2012 | 51.00 | 51.37 | 50.92 | 51.15 | 601,937 | -0.20(-0.39%) |
Feb 24, 2012 | 51.24 | 51.53 | 51.09 | 51.35 | 971,077 | +0.19(+0.38%) |
Feb 23, 2012 | 51.08 | 51.21 | 50.68 | 51.15 | 1,472,200 | +0.19(+0.38%) |
Feb 22, 2012 | 50.84 | 51.13 | 50.60 | 50.96 | 1,438,312 | +0.20(+0.40%) |
Feb 21, 2012 | 51.01 | 51.14 | 50.57 | 50.76 | 670,938 | +0.09(+0.18%) |
Feb 17, 2012 | 50.67 | 50.91 | 50.51 | 50.66 | 810,657 | +0.00(+0.00%) |
Feb 16, 2012 | 50.11 | 50.77 | 49.98 | 50.66 | 1,926,448 | +0.88(+1.77%) |
Feb 15, 2012 | 50.19 | 50.31 | 49.67 | 49.78 | 912,049 | -0.37(-0.74%) |
Feb 14, 2012 | 50.50 | 50.61 | 49.93 | 50.15 | 1,274,051 | -0.21(-0.42%) |
Feb 13, 2012 | 50.18 | 50.50 | 50.09 | 50.36 | 1,364,426 | +0.55(+1.10%) |
Feb 10, 2012 | 49.67 | 49.86 | 49.60 | 49.81 | 1,138,057 | -0.76(-1.50%) |
Feb 09, 2012 | 50.40 | 50.62 | 50.08 | 50.57 | 1,729,171 | +0.62(+1.24%) |
Feb 08, 2012 | 50.12 | 50.31 | 49.85 | 49.95 | 1,082,930 | -0.29(-0.57%) |
Feb 07, 2012 | 49.97 | 50.35 | 49.87 | 50.24 | 2,971,181 | +0.60(+1.20%) |
Feb 06, 2012 | 49.34 | 49.88 | 49.19 | 49.64 | 2,769,176 | -0.40(-0.79%) |
Feb 03, 2012 | 49.18 | 50.10 | 49.15 | 50.04 | 2,519,265 | +1.20(+2.46%) |
Feb 02, 2012 | 48.76 | 48.98 | 48.51 | 48.84 | 2,050,342 | +0.21(+0.43%) |
Feb 01, 2012 | 47.87 | 48.77 | 47.76 | 48.63 | 2,052,053 | +1.50(+3.19%) |
Jan 31, 2012 | 47.43 | 47.45 | 46.91 | 47.12 | 1,356,580 | -0.24(-0.51%) |
Jan 30, 2012 | 47.43 | 47.50 | 47.24 | 47.36 | 1,146,225 | -0.34(-0.71%) |
Jan 27, 2012 | 47.51 | 47.80 | 47.49 | 47.70 | 1,357,180 | -0.26(-0.55%) |
Jan 26, 2012 | 48.31 | 48.50 | 47.84 | 47.97 | 1,583,315 | -0.22(-0.45%) |
Jan 25, 2012 | 47.39 | 48.22 | 47.27 | 48.18 | 1,185,244 | +0.57(+1.19%) |
Jan 24, 2012 | 47.16 | 47.63 | 46.94 | 47.62 | 1,618,831 | +0.23(+0.49%) |
Jan 23, 2012 | 47.75 | 48.15 | 47.13 | 47.39 | 1,885,999 | -0.75(-1.56%) |
Jan 20, 2012 | 47.67 | 48.16 | 47.53 | 48.14 | 1,902,639 | -0.26(-0.54%) |
Jan 19, 2012 | 47.79 | 48.41 | 47.73 | 48.40 | 1,865,008 | +0.38(+0.79%) |
Jan 18, 2012 | 47.78 | 48.04 | 47.51 | 48.02 | 1,084,186 | +0.95(+2.01%) |
Jan 17, 2012 | 47.30 | 47.36 | 46.96 | 47.08 | 806,059 | +0.87(+1.88%) |
Jan 13, 2012 | 45.91 | 46.27 | 45.91 | 46.21 | 1,339,233 | -1.06(-2.25%) |
Jan 12, 2012 | 47.33 | 47.43 | 47.04 | 47.27 | 1,259,731 | +0.37(+0.79%) |
Jan 11, 2012 | 46.56 | 46.91 | 46.31 | 46.90 | 1,121,898 | -0.48(-1.01%) |
Jan 10, 2012 | 47.76 | 47.83 | 47.26 | 47.38 | 1,614,434 | +0.19(+0.41%) |
Jan 09, 2012 | 46.77 | 47.26 | 46.63 | 47.19 | 1,645,632 | +1.52(+3.33%) |
Jan 06, 2012 | 46.53 | 46.53 | 45.56 | 45.67 | 1,020,849 | -0.80(-1.72%) |
Jan 05, 2012 | 46.42 | 46.66 | 46.22 | 46.46 | 878,853 | -0.05(-0.12%) |
Jan 04, 2012 | 46.71 | 46.83 | 46.28 | 46.52 | 1,069,538 | -0.75(-1.59%) |
Dec 30, 2011 | 47.63 | 47.67 | 47.18 | 47.27 | 1,096,185 | -0.17(-0.36%) |
Dec 29, 2011 | 46.95 | 47.47 | 46.81 | 47.44 | 781,676 | +0.83(+1.78%) |
Dec 28, 2011 | 47.21 | 47.21 | 46.53 | 46.61 | 555,003 | -0.44(-0.94%) |
Dec 27, 2011 | 46.77 | 47.22 | 46.70 | 47.05 | 1,031,061 | +0.53(+1.13%) |
Dec 23, 2011 | 46.55 | 46.66 | 46.24 | 46.53 | 573,560 | +0.78(+1.71%) |
Dec 21, 2011 | 45.73 | 45.96 | 45.53 | 45.74 | 1,941,220 | -0.12(-0.27%) |
Dec 20, 2011 | 45.86 | 46.24 | 45.69 | 45.87 | 1,342,574 | +0.52(+1.15%) |
Dec 19, 2011 | 45.05 | 45.70 | 45.01 | 45.35 | 1,654,568 | +0.43(+0.95%) |
Dec 16, 2011 | 44.54 | 44.99 | 44.39 | 44.92 | 3,357,256 | -0.09(-0.19%) |
Dec 15, 2011 | 44.84 | 45.26 | 44.70 | 45.01 | 1,530,219 | +0.53(+1.19%) |
Dec 14, 2011 | 44.88 | 45.11 | 44.23 | 44.48 | 987,256 | -0.32(-0.71%) |
Dec 13, 2011 | 45.12 | 45.46 | 44.67 | 44.80 | 1,665,704 | -0.57(-1.25%) |
Dec 12, 2011 | 45.65 | 45.78 | 45.15 | 45.36 | 1,123,281 | -0.61(-1.33%) |
Dec 09, 2011 | 45.68 | 46.08 | 45.63 | 45.98 | 1,339,169 | -0.03(-0.07%) |
Dec 08, 2011 | 46.42 | 46.56 | 45.87 | 46.01 | 1,558,288 | -0.63(-1.35%) |
Dec 07, 2011 | 45.92 | 46.74 | 45.70 | 46.63 | 1,011,597 | +0.36(+0.79%) |
Dec 06, 2011 | 46.08 | 46.46 | 45.85 | 46.27 | 1,164,360 | -0.39(-0.83%) |
Dec 05, 2011 | 47.04 | 47.17 | 46.35 | 46.66 | 1,150,512 | +0.22(+0.48%) |
Dec 02, 2011 | 46.39 | 46.50 | 45.98 | 46.43 | 1,527,479 | +0.08(+0.17%) |
Dec 01, 2011 | 47.08 | 47.26 | 46.19 | 46.36 | 2,962,253 | -0.15(-0.32%) |
Nov 30, 2011 | 46.15 | 46.50 | 45.98 | 46.50 | 1,989,296 | +1.21(+2.67%) |
Nov 29, 2011 | 45.24 | 45.57 | 44.96 | 45.29 | 1,180,332 | +0.17(+0.38%) |
Nov 28, 2011 | 45.24 | 45.24 | 44.81 | 45.12 | 1,241,977 | +1.46(+3.34%) |
Nov 25, 2011 | 43.43 | 44.13 | 43.40 | 43.67 | 678,542 | -0.41(-0.93%) |
Nov 23, 2011 | 44.39 | 44.67 | 43.98 | 44.08 | 1,982,032 | -1.02(-2.27%) |
Nov 22, 2011 | 44.73 | 45.28 | 44.51 | 45.10 | 2,024,689 | +0.67(+1.52%) |
Nov 21, 2011 | 44.22 | 44.56 | 43.81 | 44.43 | 1,004,298 | -0.32(-0.71%) |
Nov 18, 2011 | 44.89 | 45.04 | 44.48 | 44.74 | 1,597,027 | +0.47(+1.05%) |
Nov 17, 2011 | 44.62 | 44.71 | 43.93 | 44.28 | 1,662,946 | -0.12(-0.26%) |
Nov 16, 2011 | 44.70 | 44.94 | 44.33 | 44.39 | 1,450,955 | -0.16(-0.35%) |
Nov 15, 2011 | 44.48 | 44.79 | 44.18 | 44.55 | 1,220,318 | -0.12(-0.28%) |
Nov 14, 2011 | 44.76 | 45.10 | 44.42 | 44.67 | 1,835,885 | -1.28(-2.78%) |
Nov 11, 2011 | 45.50 | 46.09 | 45.47 | 45.95 | 2,301,144 | +1.42(+3.18%) |
Nov 10, 2011 | 44.31 | 44.63 | 43.89 | 44.53 | 2,505,308 | +0.97(+2.22%) |
Nov 09, 2011 | 43.78 | 43.81 | 43.05 | 43.57 | 2,196,670 | -0.61(-1.39%) |
Nov 08, 2011 | 43.71 | 44.33 | 43.55 | 44.18 | 2,230,537 | +1.39(+3.24%) |
Nov 07, 2011 | 42.49 | 43.00 | 42.29 | 42.79 | 1,631,482 | +0.53(+1.27%) |
Nov 04, 2011 | 42.62 | 42.81 | 42.02 | 42.26 | 812,863 | -0.75(-1.75%) |
Nov 03, 2011 | 42.53 | 43.07 | 42.08 | 43.01 | 1,258,368 | +1.09(+2.61%) |
Nov 02, 2011 | 42.31 | 42.40 | 41.72 | 41.91 | 1,484,403 | -0.46(-1.08%) |
Nov 01, 2011 | 42.18 | 42.88 | 41.88 | 42.37 | 1,616,685 | -0.62(-1.44%) |
Oct 31, 2011 | 43.89 | 43.90 | 42.94 | 42.99 | 1,656,298 | -0.99(-2.26%) |
Oct 28, 2011 | 44.17 | 44.20 | 43.60 | 43.98 | 1,791,756 | -0.12(-0.26%) |
Oct 27, 2011 | 44.42 | 44.48 | 43.57 | 44.10 | 2,873,310 | +1.26(+2.95%) |
Oct 26, 2011 | 42.93 | 42.95 | 41.93 | 42.84 | 1,752,992 | +0.31(+0.73%) |
Oct 25, 2011 | 42.89 | 42.96 | 42.43 | 42.53 | 1,231,676 | -0.88(-2.02%) |
Oct 24, 2011 | 42.84 | 43.57 | 42.83 | 43.40 | 1,102,475 | +0.17(+0.39%) |
Oct 21, 2011 | 43.08 | 43.25 | 42.80 | 43.23 | 1,437,764 | +0.96(+2.27%) |
Oct 20, 2011 | 42.39 | 42.48 | 41.87 | 42.27 | 2,354,891 | +0.17(+0.40%) |
Oct 19, 2011 | 42.45 | 42.66 | 42.03 | 42.10 | 1,191,485 | -0.56(-1.31%) |
Oct 18, 2011 | 41.87 | 43.01 | 41.51 | 42.66 | 1,806,894 | +0.73(+1.74%) |
Oct 17, 2011 | 42.57 | 42.60 | 41.88 | 41.93 | 2,975,904 | -0.98(-2.29%) |
Oct 14, 2011 | 43.02 | 43.23 | 42.75 | 42.91 | 1,711,744 | +0.68(+1.61%) |
Oct 13, 2011 | 41.95 | 42.29 | 41.69 | 42.23 | 1,130,165 | +0.33(+0.78%) |
Oct 12, 2011 | 42.08 | 42.19 | 41.82 | 41.91 | 1,800,356 | +0.35(+0.84%) |
Oct 11, 2011 | 41.19 | 41.61 | 41.11 | 41.56 | 1,357,953 | -0.09(-0.20%) |
Oct 10, 2011 | 41.40 | 41.66 | 41.34 | 41.64 | 1,206,249 | +1.53(+3.81%) |
Oct 07, 2011 | 39.95 | 40.77 | 39.92 | 40.12 | 3,162,787 | -1.18(-2.85%) |
Oct 06, 2011 | 41.00 | 41.32 | 40.80 | 41.29 | 2,529,413 | +0.24(+0.59%) |
Oct 05, 2011 | 41.12 | 41.22 | 40.62 | 41.05 | 2,490,749 | -0.40(-0.97%) |
Oct 04, 2011 | 40.76 | 41.48 | 40.46 | 41.46 | 2,915,432 | +0.72(+1.77%) |
Oct 03, 2011 | 41.31 | 41.64 | 40.74 | 40.74 | 2,684,727 | -0.33(-0.79%) |
Sep 30, 2011 | 41.12 | 41.66 | 41.01 | 41.06 | 2,374,050 | -0.71(-1.71%) |
Sep 29, 2011 | 42.09 | 42.15 | 41.21 | 41.78 | 1,508,422 | +0.33(+0.79%) |
Sep 28, 2011 | 42.48 | 42.63 | 41.40 | 41.45 | 1,689,741 | -0.42(-1.00%) |
Sep 27, 2011 | 41.56 | 42.34 | 41.30 | 41.87 | 2,278,679 | +1.09(+2.68%) |
Sep 26, 2011 | 40.09 | 40.82 | 39.74 | 40.78 | 2,396,180 | +1.12(+2.81%) |
Sep 23, 2011 | 38.88 | 39.91 | 38.88 | 39.66 | 1,461,530 | +0.91(+2.34%) |
Sep 22, 2011 | 38.15 | 38.99 | 38.04 | 38.75 | 2,147,465 | -1.12(-2.82%) |
Sep 21, 2011 | 40.84 | 40.86 | 39.87 | 39.88 | 1,395,716 | -0.87(-2.13%) |
Sep 20, 2011 | 40.52 | 41.24 | 40.42 | 40.74 | 1,598,785 | +0.71(+1.78%) |
Sep 19, 2011 | 39.62 | 40.19 | 39.58 | 40.03 | 1,857,554 | -0.70(-1.71%) |
Sep 16, 2011 | 40.52 | 40.77 | 40.09 | 40.73 | 2,827,099 | +0.81(+2.04%) |
Sep 15, 2011 | 39.66 | 40.11 | 39.36 | 39.91 | 2,292,108 | +0.77(+1.96%) |
Sep 14, 2011 | 38.73 | 39.50 | 38.13 | 39.15 | 1,958,131 | +0.26(+0.68%) |
Sep 13, 2011 | 38.36 | 39.03 | 38.31 | 38.88 | 4,142,401 | -0.04(-0.10%) |
Sep 12, 2011 | 38.27 | 38.95 | 38.20 | 38.92 | 3,821,282 | -0.64(-1.61%) |
Sep 09, 2011 | 39.85 | 40.12 | 39.31 | 39.56 | 2,413,682 | -1.30(-3.19%) |
Sep 08, 2011 | 41.12 | 41.43 | 40.82 | 40.86 | 2,216,176 | -0.50(-1.22%) |
Sep 07, 2011 | 40.88 | 41.36 | 40.75 | 41.36 | 1,882,273 | +0.37(+0.91%) |
Sep 06, 2011 | 40.03 | 41.08 | 40.02 | 40.99 | 3,574,827 | -1.15(-2.72%) |
Sep 02, 2011 | 41.97 | 42.44 | 41.82 | 42.14 | 1,026,026 | -0.30(-0.71%) |
Sep 01, 2011 | 42.50 | 42.82 | 42.08 | 42.44 | 1,793,507 | -0.39(-0.90%) |
Aug 31, 2011 | 42.95 | 43.23 | 42.55 | 42.83 | 1,329,323 | +0.37(+0.88%) |
Aug 30, 2011 | 42.19 | 42.64 | 41.91 | 42.46 | 1,047,744 | +0.05(+0.11%) |
Aug 29, 2011 | 42.54 | 42.54 | 42.02 | 42.41 | 1,099,096 | +0.64(+1.54%) |
Aug 26, 2011 | 40.86 | 41.93 | 40.53 | 41.77 | 1,245,923 | +0.45(+1.09%) |
Aug 25, 2011 | 41.91 | 42.22 | 41.05 | 41.32 | 1,656,538 | -0.65(-1.55%) |
Aug 24, 2011 | 41.13 | 42.00 | 41.10 | 41.97 | 2,212,484 | -1.09(-2.52%) |
Aug 23, 2011 | 42.49 | 43.05 | 42.11 | 43.05 | 1,578,982 | +0.90(+2.13%) |
Aug 22, 2011 | 43.24 | 43.25 | 42.06 | 42.15 | 1,823,207 | +0.40(+0.97%) |
Aug 19, 2011 | 41.57 | 42.74 | 41.56 | 41.75 | 4,733,750 | -0.64(-1.50%) |
Aug 18, 2011 | 42.49 | 42.60 | 41.92 | 42.39 | 6,941,825 | -1.19(-2.72%) |
Aug 17, 2011 | 44.00 | 44.29 | 43.36 | 43.57 | 2,606,870 | +0.29(+0.68%) |
Aug 16, 2011 | 42.95 | 43.88 | 42.91 | 43.28 | 2,212,749 | +0.29(+0.67%) |
Aug 15, 2011 | 42.78 | 43.17 | 42.63 | 42.99 | 1,983,617 | +0.69(+1.63%) |
Aug 12, 2011 | 42.33 | 42.62 | 41.73 | 42.30 | 4,365,944 | +2.38(+5.96%) |
Aug 11, 2011 | 38.06 | 40.19 | 38.02 | 39.92 | 6,576,423 | +1.39(+3.60%) |
Aug 10, 2011 | 39.86 | 40.02 | 38.28 | 38.54 | 7,650,723 | -2.41(-5.89%) |
Aug 09, 2011 | 40.57 | 40.96 | 39.35 | 40.95 | 4,471,054 | +1.15(+2.90%) |
Aug 08, 2011 | 40.57 | 40.81 | 39.54 | 39.79 | 7,334,483 | -2.31(-5.49%) |
Aug 05, 2011 | 41.63 | 42.65 | 40.76 | 42.10 | 6,079,116 | +0.89(+2.16%) |
Aug 04, 2011 | 42.39 | 42.74 | 41.11 | 41.21 | 7,246,364 | -2.15(-4.95%) |
Aug 03, 2011 | 43.57 | 43.62 | 42.83 | 43.36 | 2,086,424 | -0.05(-0.13%) |
Aug 02, 2011 | 44.03 | 44.43 | 43.39 | 43.41 | 1,554,147 | -1.06(-2.39%) |
Aug 01, 2011 | 45.55 | 45.57 | 43.97 | 44.47 | 2,051,154 | -0.16(-0.35%) |
Jul 29, 2011 | 44.69 | 45.22 | 44.50 | 44.63 | 1,699,511 | -0.71(-1.57%) |
Jul 28, 2011 | 45.14 | 45.70 | 45.09 | 45.34 | 1,668,674 | +0.37(+0.83%) |
Jul 27, 2011 | 45.69 | 45.79 | 44.87 | 44.97 | 1,808,210 | -1.02(-2.21%) |
Jul 26, 2011 | 46.28 | 46.32 | 45.91 | 45.98 | 2,242,071 | +0.18(+0.39%) |
Jul 25, 2011 | 46.15 | 46.26 | 45.78 | 45.81 | 1,844,034 | -0.12(-0.25%) |
Jul 22, 2011 | 45.73 | 46.00 | 45.43 | 45.92 | 2,603,124 | +0.82(+1.82%) |
Jul 21, 2011 | 44.74 | 45.21 | 44.59 | 45.10 | 2,019,399 | +0.92(+2.09%) |
Jul 20, 2011 | 44.12 | 44.30 | 43.80 | 44.18 | 2,119,060 | +0.37(+0.85%) |
Jul 19, 2011 | 43.29 | 43.98 | 43.15 | 43.81 | 2,997,487 | +0.87(+2.02%) |
Jul 18, 2011 | 42.88 | 43.14 | 42.44 | 42.94 | 3,009,594 | -0.57(-1.32%) |
Jul 15, 2011 | 42.93 | 43.57 | 42.87 | 43.51 | 2,643,123 | +0.78(+1.81%) |
Jul 14, 2011 | 43.33 | 43.37 | 42.51 | 42.74 | 3,122,645 | +0.36(+0.86%) |
Jul 13, 2011 | 41.90 | 42.72 | 41.88 | 42.37 | 2,978,103 | -0.05(-0.11%) |
Jul 12, 2011 | 42.29 | 42.81 | 42.24 | 42.42 | 5,161,153 | -0.81(-1.86%) |
Jul 11, 2011 | 42.95 | 43.47 | 42.93 | 43.22 | 3,217,211 | -1.43(-3.19%) |
Jul 08, 2011 | 44.83 | 45.19 | 44.35 | 44.65 | 1,437,067 | -1.00(-2.19%) |
Jul 07, 2011 | 45.43 | 45.77 | 45.22 | 45.65 | 1,943,402 | +0.73(+1.62%) |
Jul 06, 2011 | 44.85 | 44.92 | 44.47 | 44.92 | 861,125 | -0.09(-0.21%) |
Jul 05, 2011 | 45.61 | 45.61 | 44.77 | 45.01 | 1,859,061 | +0.01(+0.02%) |
Jul 01, 2011 | 44.68 | 45.26 | 44.60 | 45.01 | 1,610,807 | +0.05(+0.10%) |
Jun 30, 2011 | 44.33 | 45.07 | 44.24 | 44.96 | 1,237,557 | +0.26(+0.57%) |
Jun 29, 2011 | 44.57 | 44.86 | 44.22 | 44.70 | 1,765,179 | +0.35(+0.79%) |
Jun 28, 2011 | 44.27 | 44.50 | 43.86 | 44.36 | 1,255,727 | +0.81(+1.87%) |
Jun 27, 2011 | 43.49 | 43.95 | 43.35 | 43.54 | 1,832,619 | +0.41(+0.95%) |
Jun 24, 2011 | 43.46 | 43.61 | 42.89 | 43.13 | 2,634,297 | -0.78(-1.78%) |
Jun 23, 2011 | 43.57 | 43.95 | 43.15 | 43.91 | 1,469,608 | -0.12(-0.28%) |
Jun 22, 2011 | 43.99 | 44.36 | 43.98 | 44.04 | 1,407,246 | -0.72(-1.61%) |
Jun 21, 2011 | 44.88 | 44.91 | 44.60 | 44.76 | 1,182,911 | +0.40(+0.91%) |
Jun 20, 2011 | 44.17 | 44.39 | 44.16 | 44.36 | 699,981 | +0.17(+0.39%) |
Jun 17, 2011 | 44.63 | 44.63 | 44.12 | 44.19 | 1,183,048 | +0.77(+1.77%) |
Jun 16, 2011 | 43.39 | 43.82 | 43.25 | 43.42 | 1,301,620 | -0.34(-0.78%) |
Jun 15, 2011 | 43.86 | 44.15 | 43.33 | 43.76 | 2,045,737 | -1.13(-2.52%) |
Jun 14, 2011 | 45.05 | 45.35 | 44.78 | 44.89 | 1,205,031 | +0.53(+1.21%) |
Jun 13, 2011 | 44.56 | 44.72 | 44.19 | 44.36 | 652,779 | +0.12(+0.26%) |
Jun 10, 2011 | 45.05 | 45.10 | 44.19 | 44.24 | 1,181,538 | -1.23(-2.71%) |
Jun 09, 2011 | 45.32 | 45.68 | 45.18 | 45.47 | 679,683 | +0.05(+0.12%) |
Jun 08, 2011 | 45.66 | 45.77 | 45.19 | 45.42 | 985,502 | -0.18(-0.39%) |
Jun 07, 2011 | 46.05 | 46.07 | 45.57 | 45.60 | 496,607 | +0.05(+0.12%) |
Jun 06, 2011 | 45.66 | 45.86 | 45.45 | 45.54 | 843,392 | -0.55(-1.19%) |
Jun 03, 2011 | 45.50 | 46.26 | 45.44 | 46.09 | 1,108,375 | +0.67(+1.47%) |
May 24, 2011 | 45.51 | 45.59 | 45.28 | 45.43 | 751,036 | +0.13(+0.29%) |
May 23, 2011 | 45.39 | 45.67 | 45.12 | 45.29 | 1,070,329 | -1.55(-3.31%) |
May 20, 2011 | 47.14 | 47.15 | 46.52 | 46.84 | 980,845 | +0.02(+0.05%) |
May 19, 2011 | 46.67 | 46.85 | 46.36 | 46.82 | 1,278,054 | +0.33(+0.70%) |
May 18, 2011 | 46.51 | 46.67 | 46.35 | 46.50 | 1,090,231 | -0.01(-0.02%) |
May 17, 2011 | 46.07 | 46.73 | 46.01 | 46.50 | 1,461,597 | +0.38(+0.82%) |
May 16, 2011 | 46.22 | 46.70 | 46.07 | 46.12 | 1,536,052 | -0.03(-0.07%) |
May 13, 2011 | 46.22 | 46.60 | 45.69 | 46.15 | 2,055,264 | +0.29(+0.64%) |
May 12, 2011 | 45.48 | 46.10 | 45.16 | 45.86 | 1,055,847 | +0.71(+1.58%) |
May 11, 2011 | 45.45 | 45.49 | 44.88 | 45.15 | 2,102,157 | -0.77(-1.69%) |
May 10, 2011 | 45.91 | 46.22 | 45.82 | 45.92 | 850,375 | +0.04(+0.08%) |
May 09, 2011 | 45.67 | 46.04 | 45.45 | 45.88 | 1,520,253 | -0.12(-0.25%) |
May 06, 2011 | 46.37 | 46.56 | 45.67 | 46.00 | 2,847,930 | -0.25(-0.54%) |
May 05, 2011 | 46.22 | 46.57 | 45.84 | 46.25 | 3,545,261 | -1.02(-2.15%) |
May 04, 2011 | 48.51 | 48.64 | 46.96 | 47.26 | 3,608,159 | -1.87(-3.80%) |
May 03, 2011 | 49.06 | 49.56 | 48.91 | 49.13 | 1,120,024 | -0.42(-0.84%) |
May 02, 2011 | 49.50 | 49.56 | 49.47 | 49.55 | 1,319,141 | -0.03(-0.06%) |
Apr 29, 2011 | 49.22 | 49.64 | 49.21 | 49.58 | 1,012,842 | +0.16(+0.33%) |
Apr 28, 2011 | 49.01 | 49.44 | 49.00 | 49.42 | 1,690,846 | +0.24(+0.49%) |
Apr 27, 2011 | 48.93 | 49.32 | 48.50 | 49.18 | 1,057,692 | +0.68(+1.41%) |
Apr 26, 2011 | 48.32 | 48.83 | 48.05 | 48.49 | 1,370,800 | +0.93(+1.96%) |
Apr 25, 2011 | 47.67 | 47.90 | 47.51 | 47.56 | 823,997 | -0.05(-0.11%) |
Apr 21, 2011 | 47.48 | 47.69 | 47.23 | 47.62 | 803,390 | -0.26(-0.55%) |
Apr 20, 2011 | 48.62 | 48.79 | 47.73 | 47.88 | 1,863,832 | -0.43(-0.88%) |
Apr 19, 2011 | 47.75 | 48.43 | 47.75 | 48.31 | 2,923,386 | +1.43(+3.04%) |
Apr 18, 2011 | 46.05 | 46.96 | 45.94 | 46.88 | 4,599,352 | -0.81(-1.71%) |
Apr 15, 2011 | 47.02 | 47.74 | 46.93 | 47.70 | 1,546,934 | +0.72(+1.53%) |
Apr 14, 2011 | 46.32 | 46.99 | 46.27 | 46.98 | 2,043,755 | +0.33(+0.71%) |
Apr 13, 2011 | 46.60 | 46.91 | 46.46 | 46.64 | 957,843 | +0.58(+1.26%) |
Apr 12, 2011 | 46.27 | 46.29 | 45.69 | 46.06 | 1,066,350 | +0.01(+0.02%) |
Apr 11, 2011 | 45.83 | 46.26 | 45.80 | 46.05 | 706,698 | +0.30(+0.66%) |
Apr 08, 2011 | 46.12 | 46.13 | 45.62 | 45.75 | 874,323 | -0.17(-0.37%) |
Apr 07, 2011 | 45.57 | 46.03 | 45.53 | 45.92 | 1,566,156 | -0.48(-1.04%) |
Apr 06, 2011 | 46.12 | 46.67 | 46.12 | 46.40 | 615,524 | +0.02(+0.05%) |
Apr 05, 2011 | 45.84 | 46.43 | 45.79 | 46.38 | 850,062 | +0.22(+0.49%) |
Apr 04, 2011 | 46.40 | 46.41 | 46.05 | 46.15 | 880,601 | +0.53(+1.17%) |
Apr 01, 2011 | 45.00 | 45.75 | 44.91 | 45.62 | 1,999,580 | +1.31(+2.96%) |
Mar 31, 2011 | 44.33 | 44.44 | 44.12 | 44.31 | 1,318,259 | -0.31(-0.69%) |
Mar 30, 2011 | 44.35 | 44.66 | 44.25 | 44.62 | 1,258,282 | +0.52(+1.18%) |
Mar 29, 2011 | 43.99 | 44.34 | 43.72 | 44.10 | 3,146,359 | +0.07(+0.16%) |
Mar 28, 2011 | 44.41 | 44.41 | 43.84 | 44.03 | 858,050 | -0.51(-1.15%) |
Mar 25, 2011 | 44.73 | 44.88 | 44.48 | 44.54 | 1,148,982 | +0.03(+0.07%) |
Mar 24, 2011 | 44.15 | 44.74 | 44.02 | 44.51 | 1,013,122 | +0.65(+1.48%) |
Mar 23, 2011 | 43.28 | 43.98 | 43.02 | 43.86 | 1,035,531 | +0.46(+1.05%) |
Mar 22, 2011 | 43.64 | 43.70 | 43.25 | 43.40 | 825,581 | -0.37(-0.85%) |
Mar 21, 2011 | 43.57 | 43.83 | 43.56 | 43.77 | 942,144 | +1.12(+2.62%) |
Mar 18, 2011 | 43.45 | 43.45 | 42.55 | 42.66 | 1,872,383 | +0.13(+0.31%) |
Mar 17, 2011 | 42.88 | 43.04 | 42.43 | 42.53 | 1,548,072 | +0.68(+1.63%) |
Mar 16, 2011 | 42.70 | 42.77 | 41.53 | 41.84 | 2,904,271 | -0.90(-2.10%) |
Mar 15, 2011 | 42.58 | 43.01 | 42.55 | 42.74 | 3,067,367 | -1.16(-2.65%) |
Mar 14, 2011 | 43.71 | 43.95 | 43.64 | 43.91 | 1,022,837 | -0.31(-0.70%) |
Mar 11, 2011 | 43.79 | 44.37 | 43.79 | 44.22 | 1,115,303 | +0.04(+0.09%) |
Mar 10, 2011 | 44.23 | 44.47 | 43.94 | 44.18 | 1,919,758 | -0.49(-1.09%) |
Mar 09, 2011 | 44.86 | 45.02 | 44.58 | 44.67 | 1,067,126 | +0.26(+0.58%) |
Mar 08, 2011 | 44.02 | 44.49 | 43.89 | 44.41 | 1,264,609 | +0.19(+0.42%) |
Mar 07, 2011 | 44.83 | 44.95 | 44.09 | 44.22 | 1,728,309 | -0.76(-1.69%) |
Mar 04, 2011 | 45.36 | 45.46 | 44.74 | 44.98 | 2,498,141 | +0.17(+0.38%) |
Mar 03, 2011 | 44.48 | 44.86 | 44.15 | 44.81 | 4,574,945 | +1.33(+3.07%) |
Mar 02, 2011 | 43.55 | 43.76 | 43.13 | 43.48 | 1,681,875 | -0.10(-0.23%) |