Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 40.54 | 40.75 | 39.71 | 40.02 | 260,584 | -0.28(-0.70%) |
Jan 30, 2012 | 40.11 | 40.45 | 39.54 | 40.30 | 183,939 | -0.40(-0.98%) |
Jan 27, 2012 | 40.30 | 40.73 | 40.14 | 40.70 | 214,003 | +0.25(+0.61%) |
Jan 26, 2012 | 40.79 | 41.12 | 40.36 | 40.45 | 337,710 | -0.10(-0.24%) |
Jan 25, 2012 | 40.19 | 40.61 | 39.73 | 40.55 | 222,264 | +0.34(+0.86%) |
Jan 24, 2012 | 39.70 | 40.40 | 39.40 | 40.21 | 229,787 | +0.13(+0.33%) |
Jan 23, 2012 | 39.55 | 40.23 | 39.55 | 40.08 | 271,016 | +0.42(+1.07%) |
Jan 20, 2012 | 39.43 | 39.81 | 39.22 | 39.65 | 380,693 | -0.07(-0.18%) |
Jan 19, 2012 | 38.69 | 39.88 | 38.63 | 39.72 | 432,406 | +1.13(+2.93%) |
Jan 18, 2012 | 37.81 | 38.79 | 37.66 | 38.59 | 387,081 | +0.76(+2.01%) |
Jan 17, 2012 | 37.75 | 38.24 | 37.75 | 37.83 | 346,581 | +0.62(+1.66%) |
Jan 13, 2012 | 37.11 | 37.32 | 36.84 | 37.22 | 320,541 | -0.23(-0.61%) |
Jan 12, 2012 | 37.29 | 37.59 | 36.82 | 37.44 | 704,162 | +0.38(+1.02%) |
Jan 11, 2012 | 37.03 | 37.37 | 37.00 | 37.07 | 784,310 | -0.02(-0.05%) |
Jan 10, 2012 | 37.07 | 37.19 | 36.74 | 37.08 | 356,657 | +0.61(+1.67%) |
Jan 09, 2012 | 37.08 | 37.23 | 36.40 | 36.47 | 503,232 | -0.47(-1.27%) |
Jan 06, 2012 | 37.13 | 37.26 | 36.75 | 36.94 | 381,041 | -0.17(-0.45%) |
Jan 05, 2012 | 36.52 | 37.38 | 36.24 | 37.11 | 428,716 | +0.39(+1.06%) |
Jan 04, 2012 | 36.34 | 36.85 | 36.03 | 36.72 | 532,486 | +0.37(+1.02%) |
Dec 30, 2011 | 36.54 | 36.77 | 36.30 | 36.35 | 228,941 | -0.19(-0.53%) |
Dec 29, 2011 | 35.66 | 36.65 | 35.66 | 36.54 | 161,774 | +0.90(+2.53%) |
Dec 28, 2011 | 36.35 | 36.45 | 35.54 | 35.64 | 158,087 | -0.74(-2.04%) |
Dec 27, 2011 | 36.25 | 36.78 | 36.18 | 36.39 | 141,472 | -0.12(-0.34%) |
Dec 23, 2011 | 36.14 | 37.19 | 36.14 | 36.51 | 204,773 | +0.31(+0.85%) |
Dec 21, 2011 | 36.24 | 36.49 | 35.18 | 36.20 | 352,361 | -0.29(-0.80%) |
Dec 20, 2011 | 35.78 | 37.03 | 35.55 | 36.49 | 329,103 | +1.49(+4.26%) |
Dec 19, 2011 | 35.79 | 35.79 | 34.87 | 35.00 | 532,249 | -0.53(-1.49%) |
Dec 16, 2011 | 35.80 | 36.88 | 35.29 | 35.53 | 1,289,627 | -0.05(-0.14%) |
Dec 15, 2011 | 38.66 | 38.99 | 34.65 | 35.58 | 2,080,408 | -3.61(-9.21%) |
Dec 14, 2011 | 40.31 | 40.51 | 39.02 | 39.19 | 638,365 | -1.50(-3.68%) |
Dec 13, 2011 | 41.53 | 41.91 | 40.44 | 40.68 | 369,268 | -0.37(-0.90%) |
Dec 12, 2011 | 41.03 | 41.12 | 40.44 | 41.05 | 309,762 | -0.59(-1.42%) |
Dec 09, 2011 | 40.96 | 41.98 | 40.63 | 41.64 | 520,684 | +0.95(+2.34%) |
Dec 08, 2011 | 41.75 | 41.98 | 40.44 | 40.69 | 298,039 | -1.59(-3.77%) |
Dec 07, 2011 | 42.23 | 42.67 | 41.34 | 42.28 | 263,947 | -0.30(-0.70%) |
Dec 06, 2011 | 42.32 | 43.08 | 41.93 | 42.58 | 305,591 | +0.38(+0.90%) |
Dec 05, 2011 | 42.20 | 42.74 | 41.60 | 42.20 | 277,430 | +0.78(+1.89%) |
Dec 02, 2011 | 41.56 | 41.97 | 41.21 | 41.42 | 214,492 | +0.48(+1.18%) |
Dec 01, 2011 | 41.05 | 41.82 | 40.74 | 40.94 | 260,237 | -0.48(-1.15%) |
Nov 30, 2011 | 40.39 | 41.42 | 40.39 | 41.41 | 648,910 | +2.66(+6.86%) |
Nov 29, 2011 | 38.42 | 39.16 | 38.38 | 38.75 | 299,358 | +0.27(+0.71%) |
Nov 28, 2011 | 38.21 | 38.87 | 37.87 | 38.48 | 461,112 | +1.34(+3.60%) |
Nov 25, 2011 | 36.77 | 37.72 | 36.77 | 37.14 | 193,653 | +0.11(+0.31%) |
Nov 23, 2011 | 37.58 | 37.59 | 36.87 | 37.03 | 305,175 | -0.89(-2.34%) |
Nov 22, 2011 | 37.72 | 38.32 | 37.43 | 37.92 | 248,684 | +0.18(+0.47%) |
Nov 21, 2011 | 37.79 | 38.02 | 37.25 | 37.74 | 269,411 | -0.81(-2.10%) |
Nov 18, 2011 | 38.81 | 38.83 | 38.20 | 38.55 | 166,655 | +0.01(+0.02%) |
Nov 17, 2011 | 39.46 | 39.64 | 38.31 | 38.54 | 352,363 | -0.92(-2.32%) |
Nov 16, 2011 | 39.42 | 40.51 | 39.31 | 39.46 | 201,197 | -0.51(-1.28%) |
Nov 15, 2011 | 39.03 | 40.22 | 38.64 | 39.97 | 186,563 | +0.74(+1.88%) |
Nov 14, 2011 | 39.91 | 40.19 | 38.70 | 39.23 | 263,707 | -0.81(-2.02%) |
Nov 11, 2011 | 39.72 | 40.37 | 39.34 | 40.04 | 205,812 | +0.94(+2.41%) |
Nov 10, 2011 | 39.37 | 39.63 | 38.64 | 39.10 | 259,039 | +0.38(+0.98%) |
Nov 09, 2011 | 39.94 | 40.53 | 38.36 | 38.72 | 397,249 | -2.45(-5.94%) |
Nov 08, 2011 | 40.95 | 41.48 | 40.25 | 41.17 | 270,678 | +0.66(+1.63%) |
Nov 07, 2011 | 41.65 | 42.14 | 39.91 | 40.51 | 431,555 | -1.46(-3.48%) |
Nov 04, 2011 | 41.37 | 42.07 | 40.64 | 41.97 | 169,907 | +0.09(+0.21%) |
Nov 03, 2011 | 41.28 | 42.05 | 40.27 | 41.88 | 387,271 | +1.19(+2.92%) |
Nov 02, 2011 | 40.44 | 41.12 | 39.80 | 40.69 | 258,290 | +0.92(+2.30%) |
Nov 01, 2011 | 39.36 | 40.64 | 38.99 | 39.78 | 397,270 | -1.03(-2.52%) |
Oct 31, 2011 | 41.04 | 42.04 | 40.49 | 40.81 | 398,979 | -1.06(-2.52%) |
Oct 28, 2011 | 42.07 | 42.43 | 41.39 | 41.86 | 322,226 | -0.37(-0.88%) |
Oct 27, 2011 | 41.17 | 42.86 | 41.17 | 42.23 | 404,928 | +2.46(+6.17%) |
Oct 26, 2011 | 39.93 | 40.14 | 38.34 | 39.78 | 564,879 | +0.63(+1.62%) |
Oct 25, 2011 | 40.25 | 40.65 | 39.01 | 39.14 | 294,321 | -1.54(-3.79%) |
Oct 24, 2011 | 39.31 | 40.78 | 38.90 | 40.68 | 185,893 | +1.58(+4.03%) |
Oct 21, 2011 | 38.85 | 39.16 | 38.20 | 39.11 | 378,735 | +1.05(+2.75%) |
Oct 20, 2011 | 38.46 | 39.12 | 37.12 | 38.06 | 321,452 | -0.35(-0.92%) |
Oct 19, 2011 | 39.64 | 39.73 | 38.22 | 38.41 | 452,515 | -1.34(-3.37%) |
Oct 18, 2011 | 38.63 | 40.37 | 38.03 | 39.75 | 310,542 | +1.36(+3.55%) |
Oct 17, 2011 | 39.47 | 39.70 | 38.13 | 38.39 | 293,547 | -1.36(-3.41%) |
Oct 14, 2011 | 38.93 | 39.92 | 38.48 | 39.74 | 392,653 | +1.43(+3.72%) |
Oct 13, 2011 | 38.87 | 39.65 | 37.83 | 38.31 | 442,869 | -1.02(-2.60%) |
Oct 12, 2011 | 38.24 | 39.90 | 37.96 | 39.34 | 440,946 | +1.47(+3.88%) |
Oct 11, 2011 | 37.10 | 38.09 | 37.03 | 37.87 | 202,012 | +0.41(+1.10%) |
Oct 10, 2011 | 36.64 | 37.48 | 36.55 | 37.45 | 360,321 | +1.68(+4.70%) |
Oct 07, 2011 | 36.30 | 36.79 | 35.46 | 35.77 | 367,306 | -0.40(-1.12%) |
Oct 06, 2011 | 35.66 | 36.20 | 34.94 | 36.18 | 1,359,512 | +0.62(+1.76%) |
Oct 05, 2011 | 35.46 | 36.07 | 35.09 | 35.55 | 741,773 | -0.01(-0.02%) |
Oct 04, 2011 | 32.22 | 35.63 | 32.22 | 35.56 | 658,198 | +2.82(+8.60%) |
Oct 03, 2011 | 34.70 | 35.11 | 32.69 | 32.74 | 579,899 | -2.23(-6.37%) |
Sep 30, 2011 | 35.50 | 35.94 | 34.91 | 34.97 | 506,873 | -1.29(-3.57%) |
Sep 29, 2011 | 36.05 | 36.43 | 35.17 | 36.26 | 595,890 | +1.05(+2.97%) |
Sep 28, 2011 | 37.17 | 37.45 | 35.12 | 35.22 | 361,206 | -1.82(-4.92%) |
Sep 27, 2011 | 36.94 | 38.24 | 36.73 | 37.04 | 322,600 | +1.02(+2.83%) |
Sep 26, 2011 | 34.75 | 36.07 | 33.76 | 36.02 | 537,375 | +1.61(+4.68%) |
Sep 23, 2011 | 34.52 | 35.42 | 34.21 | 34.41 | 585,627 | -0.36(-1.04%) |
Sep 22, 2011 | 35.49 | 35.63 | 34.24 | 34.77 | 688,233 | -2.15(-5.82%) |
Sep 21, 2011 | 37.85 | 38.14 | 36.85 | 36.92 | 758,855 | -1.06(-2.80%) |
Sep 20, 2011 | 38.97 | 39.11 | 37.95 | 37.98 | 791,424 | -0.85(-2.20%) |
Sep 19, 2011 | 38.39 | 39.29 | 38.02 | 38.83 | 517,209 | -0.43(-1.10%) |
Sep 16, 2011 | 39.38 | 39.71 | 38.73 | 39.27 | 1,768,112 | +0.04(+0.11%) |
Sep 15, 2011 | 38.96 | 39.49 | 38.60 | 39.22 | 486,332 | +0.72(+1.87%) |
Sep 14, 2011 | 37.78 | 39.15 | 36.86 | 38.50 | 656,168 | +1.10(+2.94%) |
Sep 13, 2011 | 35.89 | 37.58 | 35.78 | 37.40 | 828,383 | +1.84(+5.17%) |
Sep 12, 2011 | 35.01 | 35.97 | 34.44 | 35.56 | 701,466 | -0.09(-0.25%) |
Sep 09, 2011 | 36.22 | 37.28 | 35.28 | 35.65 | 1,369,642 | -0.99(-2.71%) |
Sep 08, 2011 | 37.00 | 37.73 | 36.54 | 36.64 | 1,073,088 | -0.86(-2.30%) |
Sep 07, 2011 | 36.54 | 37.80 | 36.33 | 37.51 | 810,633 | +1.77(+4.95%) |
Sep 06, 2011 | 34.99 | 36.10 | 34.65 | 35.74 | 1,060,477 | -0.74(-2.03%) |
Sep 02, 2011 | 36.99 | 37.74 | 36.28 | 36.48 | 707,199 | -1.44(-3.81%) |
Sep 01, 2011 | 38.66 | 39.26 | 37.74 | 37.92 | 387,692 | -0.71(-1.85%) |
Aug 31, 2011 | 39.10 | 39.82 | 38.25 | 38.63 | 325,506 | -0.12(-0.32%) |
Aug 30, 2011 | 38.33 | 39.12 | 37.91 | 38.75 | 402,810 | +0.10(+0.25%) |
Aug 29, 2011 | 37.29 | 38.75 | 36.85 | 38.66 | 509,609 | +1.94(+5.27%) |
Aug 26, 2011 | 34.45 | 36.79 | 34.06 | 36.72 | 640,438 | +1.87(+5.37%) |
Aug 25, 2011 | 35.94 | 36.27 | 34.47 | 34.85 | 397,790 | -0.74(-2.07%) |
Aug 24, 2011 | 35.09 | 35.75 | 34.28 | 35.59 | 650,023 | +0.44(+1.25%) |
Aug 23, 2011 | 33.54 | 35.15 | 33.24 | 35.15 | 764,751 | +1.63(+4.87%) |
Aug 22, 2011 | 35.46 | 35.46 | 33.38 | 33.52 | 881,591 | -0.96(-2.80%) |
Aug 19, 2011 | 32.03 | 36.08 | 31.69 | 34.48 | 1,915,054 | -1.74(-4.80%) |
Aug 18, 2011 | 37.07 | 38.32 | 35.85 | 36.22 | 576,234 | -2.29(-5.95%) |
Aug 17, 2011 | 39.34 | 39.66 | 38.13 | 38.51 | 529,573 | -0.54(-1.39%) |
Aug 16, 2011 | 39.24 | 39.77 | 38.73 | 39.05 | 951,992 | -0.68(-1.72%) |
Aug 15, 2011 | 39.17 | 39.76 | 38.90 | 39.74 | 501,991 | +1.09(+2.81%) |
Aug 12, 2011 | 38.09 | 39.35 | 37.63 | 38.65 | 724,716 | +0.93(+2.46%) |
Aug 11, 2011 | 35.22 | 38.30 | 35.04 | 37.72 | 917,390 | +2.73(+7.80%) |
Aug 10, 2011 | 35.42 | 36.39 | 34.91 | 34.99 | 658,058 | -1.64(-4.48%) |
Aug 09, 2011 | 35.30 | 36.67 | 33.42 | 36.63 | 1,281,032 | +2.86(+8.47%) |
Aug 08, 2011 | 36.36 | 37.19 | 33.69 | 33.77 | 877,235 | -4.06(-10.73%) |
Aug 05, 2011 | 39.70 | 39.70 | 36.87 | 37.83 | 888,023 | -1.13(-2.90%) |
Aug 04, 2011 | 41.37 | 41.37 | 38.94 | 38.97 | 1,111,433 | -3.06(-7.28%) |
Aug 03, 2011 | 42.69 | 42.69 | 41.01 | 42.03 | 693,266 | -0.50(-1.18%) |
Aug 02, 2011 | 43.86 | 44.55 | 42.44 | 42.53 | 656,178 | -1.77(-4.00%) |
Aug 01, 2011 | 45.37 | 45.43 | 43.68 | 44.30 | 588,718 | -0.47(-1.04%) |
Jul 29, 2011 | 44.30 | 45.15 | 43.73 | 44.76 | 544,354 | -0.22(-0.49%) |
Jul 28, 2011 | 46.27 | 46.93 | 44.87 | 44.98 | 635,559 | -1.16(-2.51%) |
Jul 27, 2011 | 48.12 | 48.23 | 46.02 | 46.14 | 442,106 | -2.32(-4.80%) |
Jul 26, 2011 | 49.43 | 49.94 | 48.32 | 48.47 | 319,522 | -1.08(-2.18%) |
Jul 25, 2011 | 48.52 | 49.81 | 48.41 | 49.55 | 522,658 | +0.46(+0.95%) |
Jul 22, 2011 | 49.42 | 49.44 | 48.34 | 49.08 | 273,220 | +0.16(+0.32%) |
Jul 21, 2011 | 48.78 | 49.55 | 48.04 | 48.92 | 367,954 | +0.45(+0.92%) |
Jul 20, 2011 | 48.48 | 49.34 | 47.44 | 48.48 | 341,375 | +0.04(+0.09%) |
Jul 19, 2011 | 47.41 | 48.55 | 47.21 | 48.43 | 493,574 | +1.35(+2.87%) |
Jul 18, 2011 | 47.97 | 48.03 | 46.68 | 47.08 | 537,038 | -1.01(-2.10%) |
Jul 15, 2011 | 48.59 | 48.68 | 47.57 | 48.09 | 653,310 | -0.24(-0.49%) |
Jul 14, 2011 | 49.27 | 49.87 | 48.22 | 48.33 | 318,384 | -0.67(-1.36%) |
Jul 13, 2011 | 49.03 | 50.01 | 48.69 | 48.99 | 394,717 | -0.01(-0.02%) |
Jul 12, 2011 | 49.85 | 50.05 | 48.90 | 49.00 | 400,632 | -0.83(-1.67%) |
Jul 11, 2011 | 50.81 | 51.00 | 49.61 | 49.83 | 303,636 | -1.61(-3.14%) |
Jul 08, 2011 | 51.07 | 51.68 | 50.80 | 51.45 | 569,074 | -0.32(-0.61%) |
Jul 07, 2011 | 50.82 | 51.82 | 50.39 | 51.76 | 943,718 | +1.31(+2.59%) |
Jul 06, 2011 | 49.19 | 50.46 | 48.96 | 50.46 | 516,390 | +1.25(+2.55%) |
Jul 05, 2011 | 49.13 | 49.49 | 48.91 | 49.20 | 397,522 | -0.03(-0.05%) |
Jul 01, 2011 | 48.29 | 49.41 | 48.20 | 49.23 | 404,836 | +1.11(+2.32%) |
Jun 30, 2011 | 47.55 | 48.59 | 47.32 | 48.12 | 359,267 | +0.74(+1.56%) |
Jun 29, 2011 | 47.21 | 47.67 | 46.51 | 47.38 | 434,253 | +0.54(+1.14%) |
Jun 28, 2011 | 45.55 | 47.03 | 45.29 | 46.84 | 731,819 | +1.57(+3.47%) |
Jun 27, 2011 | 45.33 | 45.94 | 44.86 | 45.27 | 747,996 | +0.24(+0.53%) |
Jun 24, 2011 | 45.61 | 45.83 | 44.51 | 45.04 | 9,504,832 | -0.44(-0.96%) |
Jun 23, 2011 | 44.49 | 45.62 | 43.48 | 45.48 | 673,029 | +0.31(+0.68%) |
Jun 22, 2011 | 45.31 | 46.03 | 45.04 | 45.17 | 584,215 | -0.33(-0.73%) |
Jun 21, 2011 | 44.74 | 45.69 | 44.41 | 45.50 | 631,580 | +1.24(+2.79%) |
Jun 20, 2011 | 44.36 | 44.74 | 43.91 | 44.26 | 667,897 | -0.05(-0.12%) |
Jun 17, 2011 | 44.59 | 45.30 | 44.13 | 44.32 | 638,136 | +0.12(+0.28%) |
Jun 16, 2011 | 44.33 | 44.95 | 43.65 | 44.19 | 413,590 | -0.19(-0.43%) |
Jun 15, 2011 | 44.42 | 45.18 | 44.07 | 44.39 | 741,269 | -0.72(-1.59%) |
Jun 14, 2011 | 43.66 | 45.28 | 43.65 | 45.11 | 943,970 | +2.13(+4.96%) |
Jun 13, 2011 | 43.21 | 43.55 | 42.77 | 42.98 | 546,407 | +0.01(+0.02%) |
Jun 10, 2011 | 43.85 | 44.22 | 42.95 | 42.97 | 501,184 | -1.27(-2.88%) |
Jun 09, 2011 | 44.57 | 44.90 | 44.24 | 44.24 | 439,117 | -0.18(-0.40%) |
Jun 08, 2011 | 44.27 | 44.70 | 44.13 | 44.41 | 505,210 | -0.14(-0.31%) |
Jun 07, 2011 | 44.51 | 45.02 | 44.13 | 44.55 | 418,338 | +0.22(+0.49%) |
Jun 06, 2011 | 44.82 | 44.88 | 44.11 | 44.33 | 541,416 | -0.32(-0.71%) |
Jun 03, 2011 | 43.94 | 45.13 | 43.61 | 44.65 | 524,374 | +1.39(+3.21%) |
May 24, 2011 | 44.08 | 44.21 | 43.24 | 43.26 | 464,306 | -0.74(-1.67%) |
May 23, 2011 | 43.77 | 44.47 | 43.11 | 44.00 | 619,313 | -0.35(-0.79%) |
May 20, 2011 | 44.61 | 46.34 | 44.26 | 44.35 | 1,739,495 | -3.28(-6.89%) |
May 19, 2011 | 46.22 | 47.84 | 46.22 | 47.63 | 1,054,598 | +1.87(+4.09%) |
May 18, 2011 | 44.69 | 45.82 | 44.30 | 45.75 | 456,286 | +1.28(+2.87%) |
May 17, 2011 | 44.24 | 44.75 | 43.88 | 44.48 | 366,391 | -0.17(-0.39%) |
May 16, 2011 | 44.98 | 45.74 | 44.62 | 44.65 | 293,237 | -0.76(-1.68%) |
May 13, 2011 | 46.01 | 46.25 | 44.93 | 45.41 | 442,123 | -0.33(-0.73%) |
May 12, 2011 | 44.99 | 46.15 | 44.45 | 45.75 | 257,290 | +0.46(+1.00%) |
May 11, 2011 | 46.58 | 46.60 | 45.19 | 45.29 | 349,353 | -1.41(-3.02%) |
May 10, 2011 | 46.93 | 47.23 | 46.39 | 46.70 | 181,966 | +0.16(+0.34%) |
May 09, 2011 | 45.75 | 47.08 | 45.35 | 46.54 | 283,925 | +0.87(+1.90%) |
May 06, 2011 | 46.65 | 47.04 | 45.40 | 45.68 | 276,839 | -0.31(-0.67%) |
May 05, 2011 | 45.66 | 46.79 | 45.13 | 45.98 | 323,881 | -0.25(-0.53%) |
May 04, 2011 | 47.64 | 47.79 | 45.54 | 46.23 | 457,014 | -1.37(-2.87%) |
May 03, 2011 | 48.54 | 49.41 | 47.13 | 47.59 | 447,848 | -0.93(-1.91%) |
May 02, 2011 | 48.75 | 50.78 | 48.50 | 48.52 | 359,982 | -1.35(-2.70%) |
Apr 29, 2011 | 48.99 | 50.43 | 48.99 | 49.87 | 382,505 | +1.08(+2.21%) |
Apr 28, 2011 | 48.74 | 49.05 | 48.47 | 48.79 | 284,338 | +0.05(+0.11%) |
Apr 27, 2011 | 48.35 | 48.84 | 47.77 | 48.74 | 487,260 | +0.32(+0.65%) |
Apr 26, 2011 | 48.01 | 48.94 | 47.94 | 48.42 | 416,271 | +0.65(+1.36%) |
Apr 25, 2011 | 48.07 | 48.28 | 47.33 | 47.78 | 263,707 | -0.52(-1.07%) |
Apr 21, 2011 | 48.87 | 49.20 | 48.03 | 48.29 | 291,919 | -0.04(-0.09%) |
Apr 20, 2011 | 48.31 | 48.43 | 47.58 | 48.34 | 262,846 | +0.98(+2.07%) |
Apr 19, 2011 | 47.16 | 47.79 | 46.61 | 47.36 | 355,005 | +0.39(+0.84%) |
Apr 18, 2011 | 48.08 | 48.08 | 46.52 | 46.96 | 383,375 | -1.71(-3.51%) |
Apr 15, 2011 | 48.23 | 49.25 | 47.93 | 48.67 | 384,699 | +0.18(+0.38%) |
Apr 14, 2011 | 48.25 | 48.52 | 47.78 | 48.49 | 252,451 | -0.01(-0.02%) |
Apr 13, 2011 | 49.12 | 49.12 | 47.49 | 48.49 | 559,615 | -0.14(-0.28%) |
Apr 12, 2011 | 49.46 | 49.76 | 48.60 | 48.63 | 569,824 | -1.20(-2.42%) |
Apr 11, 2011 | 50.00 | 50.38 | 49.72 | 49.83 | 257,826 | -0.11(-0.21%) |
Apr 08, 2011 | 50.99 | 51.38 | 49.38 | 49.94 | 325,775 | -0.42(-0.84%) |
Apr 07, 2011 | 51.57 | 52.01 | 50.25 | 50.36 | 473,098 | -1.06(-2.06%) |
Apr 06, 2011 | 51.45 | 51.69 | 50.91 | 51.42 | 339,895 | +0.48(+0.95%) |
Apr 05, 2011 | 50.60 | 51.34 | 50.44 | 50.94 | 325,060 | +0.32(+0.62%) |
Apr 04, 2011 | 50.78 | 50.78 | 50.18 | 50.63 | 312,236 | +0.21(+0.43%) |
Apr 01, 2011 | 50.81 | 51.20 | 49.90 | 50.41 | 395,144 | +0.05(+0.10%) |
Mar 31, 2011 | 50.22 | 50.44 | 49.88 | 50.36 | 262,130 | +0.08(+0.17%) |
Mar 30, 2011 | 50.28 | 50.67 | 49.71 | 50.28 | 190,372 | +0.28(+0.57%) |
Mar 29, 2011 | 49.16 | 50.33 | 48.59 | 49.99 | 387,725 | +0.84(+1.70%) |
Mar 28, 2011 | 50.63 | 50.64 | 48.85 | 49.16 | 391,481 | -0.06(-0.12%) |
Mar 25, 2011 | 48.36 | 49.74 | 48.14 | 49.22 | 515,337 | +1.16(+2.41%) |
Mar 24, 2011 | 47.69 | 48.30 | 47.21 | 48.06 | 264,292 | +0.64(+1.36%) |
Mar 23, 2011 | 47.05 | 47.62 | 46.26 | 47.41 | 269,787 | +0.20(+0.43%) |
Mar 22, 2011 | 47.95 | 48.13 | 46.97 | 47.21 | 179,321 | -0.53(-1.10%) |
Mar 21, 2011 | 47.66 | 48.05 | 45.87 | 47.74 | 352,516 | +1.56(+3.37%) |
Mar 18, 2011 | 46.32 | 46.74 | 45.90 | 46.18 | 557,393 | +0.32(+0.69%) |
Mar 17, 2011 | 46.07 | 46.38 | 45.43 | 45.86 | 488,212 | +0.53(+1.18%) |
Mar 16, 2011 | 45.96 | 46.51 | 45.12 | 45.33 | 513,578 | -0.70(-1.53%) |
Mar 15, 2011 | 45.03 | 47.68 | 43.91 | 46.03 | 417,228 | -0.54(-1.17%) |
Mar 14, 2011 | 45.90 | 46.79 | 45.54 | 46.58 | 369,687 | +0.19(+0.42%) |
Mar 11, 2011 | 45.78 | 46.74 | 45.27 | 46.39 | 359,711 | +0.48(+1.05%) |
Mar 10, 2011 | 47.51 | 47.86 | 45.73 | 45.90 | 590,639 | -2.25(-4.67%) |
Mar 09, 2011 | 48.88 | 49.24 | 47.96 | 48.15 | 276,314 | -0.72(-1.48%) |
Mar 08, 2011 | 48.22 | 49.59 | 47.73 | 48.88 | 373,795 | +0.81(+1.68%) |
Mar 07, 2011 | 48.58 | 48.58 | 47.56 | 48.07 | 481,897 | -0.26(-0.53%) |
Mar 04, 2011 | 48.45 | 48.93 | 47.85 | 48.32 | 393,807 | +0.01(+0.02%) |
Mar 03, 2011 | 47.35 | 48.58 | 47.33 | 48.32 | 597,804 | +1.27(+2.70%) |
Mar 02, 2011 | 46.67 | 47.88 | 46.65 | 47.05 | 541,276 | +0.41(+0.87%) |
Mar 01, 2011 | 47.90 | 48.14 | 46.46 | 46.64 | 541,653 | -1.03(-2.16%) |
Feb 28, 2011 | 48.40 | 49.01 | 47.30 | 47.67 | 556,650 | -0.41(-0.85%) |
Feb 25, 2011 | 48.05 | 48.60 | 47.59 | 48.07 | 586,716 | +0.10(+0.21%) |
Feb 24, 2011 | 47.24 | 48.92 | 47.07 | 47.97 | 922,563 | +0.59(+1.25%) |
Feb 23, 2011 | 48.10 | 49.71 | 46.15 | 47.38 | 2,514,319 | +5.22(+12.39%) |
Feb 22, 2011 | 43.23 | 43.77 | 42.03 | 42.16 | 358,523 | -1.56(-3.57%) |
Feb 18, 2011 | 43.68 | 43.79 | 43.29 | 43.71 | 591,193 | +0.31(+0.70%) |
Feb 17, 2011 | 42.92 | 43.60 | 42.81 | 43.41 | 383,672 | +0.38(+0.87%) |
Feb 16, 2011 | 42.98 | 43.14 | 42.69 | 43.03 | 313,255 | +0.27(+0.62%) |
Feb 15, 2011 | 42.65 | 43.03 | 42.57 | 42.77 | 327,253 | -0.02(-0.04%) |
Feb 14, 2011 | 42.75 | 43.08 | 42.44 | 42.78 | 472,459 | -0.04(-0.10%) |
Feb 11, 2011 | 42.16 | 42.90 | 42.16 | 42.83 | 335,375 | +0.54(+1.27%) |
Feb 10, 2011 | 41.78 | 42.57 | 41.65 | 42.29 | 431,000 | +0.28(+0.68%) |
Feb 09, 2011 | 42.18 | 42.36 | 41.63 | 42.01 | 198,069 | -0.44(-1.04%) |
Feb 08, 2011 | 42.54 | 42.75 | 42.29 | 42.45 | 268,935 | -0.09(-0.21%) |
Feb 07, 2011 | 41.97 | 42.79 | 41.97 | 42.54 | 429,146 | +0.58(+1.37%) |
Feb 04, 2011 | 41.92 | 42.25 | 41.62 | 41.96 | 330,909 | +0.06(+0.14%) |
Feb 03, 2011 | 41.80 | 42.07 | 41.32 | 41.91 | 230,905 | +0.10(+0.24%) |
Feb 02, 2011 | 41.38 | 42.24 | 41.38 | 41.81 | 401,017 | +0.25(+0.61%) |