Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 53.04 | 53.04 | 52.57 | 52.75 | 54,277 | +0.04(+0.07%) |
Jan 30, 2012 | 52.45 | 52.86 | 52.45 | 52.71 | 466,910 | -0.27(-0.51%) |
Jan 27, 2012 | 52.99 | 53.23 | 52.80 | 52.98 | 40,218 | -0.33(-0.62%) |
Jan 26, 2012 | 53.74 | 53.82 | 53.21 | 53.32 | 28,956 | -0.34(-0.63%) |
Jan 25, 2012 | 52.81 | 53.65 | 52.81 | 53.65 | 61,697 | +0.73(+1.37%) |
Jan 24, 2012 | 52.75 | 52.93 | 52.64 | 52.93 | 49,168 | -0.02(-0.04%) |
Jan 23, 2012 | 53.00 | 53.11 | 52.73 | 52.95 | 30,581 | -0.18(-0.33%) |
Jan 20, 2012 | 53.12 | 53.14 | 52.83 | 53.12 | 22,760 | +0.01(+0.03%) |
Jan 19, 2012 | 53.09 | 53.23 | 52.87 | 53.11 | 42,769 | +0.08(+0.15%) |
Jan 18, 2012 | 52.68 | 53.06 | 52.65 | 53.03 | 26,802 | +0.27(+0.51%) |
Jan 17, 2012 | 52.94 | 53.12 | 52.72 | 52.77 | 32,351 | +0.18(+0.35%) |
Jan 13, 2012 | 52.62 | 52.64 | 52.30 | 52.58 | 85,572 | -0.23(-0.43%) |
Jan 12, 2012 | 52.85 | 52.86 | 52.48 | 52.81 | 128,177 | +0.17(+0.32%) |
Jan 11, 2012 | 52.70 | 52.73 | 52.51 | 52.64 | 69,854 | -0.24(-0.46%) |
Jan 10, 2012 | 52.95 | 52.96 | 52.76 | 52.89 | 24,257 | +0.36(+0.68%) |
Jan 09, 2012 | 52.55 | 52.60 | 52.41 | 52.53 | 15,122 | +0.13(+0.25%) |
Jan 06, 2012 | 52.71 | 52.71 | 52.32 | 52.40 | 75,082 | -0.27(-0.52%) |
Jan 05, 2012 | 52.22 | 52.70 | 52.20 | 52.67 | 34,366 | +0.20(+0.38%) |
Jan 04, 2012 | 52.30 | 52.50 | 52.23 | 52.48 | 25,286 | +0.21(+0.41%) |
Dec 30, 2011 | 52.45 | 52.45 | 52.22 | 52.26 | 15,203 | -0.18(-0.35%) |
Dec 29, 2011 | 52.18 | 52.51 | 52.18 | 52.45 | 86,361 | +0.50(+0.97%) |
Dec 28, 2011 | 52.46 | 52.46 | 51.94 | 51.94 | 24,247 | -0.53(-1.00%) |
Dec 27, 2011 | 52.55 | 52.59 | 52.41 | 52.47 | 27,075 | +0.01(+0.02%) |
Dec 23, 2011 | 52.11 | 52.46 | 52.03 | 52.46 | 20,679 | +0.42(+0.82%) |
Dec 21, 2011 | 51.58 | 52.07 | 51.58 | 52.03 | 13,216 | +0.68(+1.33%) |
Dec 20, 2011 | 50.96 | 51.42 | 50.96 | 51.35 | 31,398 | +0.99(+1.96%) |
Dec 19, 2011 | 50.74 | 51.02 | 50.28 | 50.37 | 197,736 | -0.27(-0.52%) |
Dec 16, 2011 | 50.87 | 51.15 | 50.59 | 50.63 | 23,779 | -0.03(-0.06%) |
Dec 15, 2011 | 50.66 | 50.81 | 50.50 | 50.66 | 14,198 | +0.47(+0.94%) |
Dec 14, 2011 | 50.57 | 50.63 | 50.15 | 50.19 | 18,375 | -0.48(-0.96%) |
Dec 13, 2011 | 51.31 | 51.56 | 50.65 | 50.68 | 13,766 | -0.52(-1.02%) |
Dec 12, 2011 | 51.34 | 51.37 | 50.80 | 51.20 | 11,708 | -0.55(-1.07%) |
Dec 09, 2011 | 51.14 | 51.81 | 51.14 | 51.75 | 15,176 | +0.79(+1.55%) |
Dec 08, 2011 | 51.46 | 51.59 | 50.94 | 50.96 | 42,557 | -0.77(-1.48%) |
Dec 07, 2011 | 51.72 | 51.87 | 51.22 | 51.73 | 115,925 | +0.01(+0.01%) |
Dec 06, 2011 | 51.60 | 51.96 | 51.51 | 51.72 | 26,857 | +0.05(+0.10%) |
Dec 05, 2011 | 51.97 | 51.97 | 51.45 | 51.67 | 44,279 | +0.37(+0.72%) |
Dec 02, 2011 | 51.70 | 51.73 | 51.28 | 51.30 | 44,802 | +0.04(+0.08%) |
Dec 01, 2011 | 51.32 | 51.76 | 51.24 | 51.26 | 111,361 | -0.23(-0.44%) |
Nov 30, 2011 | 51.08 | 51.49 | 50.93 | 51.49 | 53,715 | +1.54(+3.08%) |
Nov 29, 2011 | 49.67 | 50.12 | 49.67 | 49.95 | 28,420 | +0.34(+0.69%) |
Nov 28, 2011 | 49.46 | 49.74 | 49.35 | 49.61 | 104,895 | +1.09(+2.25%) |
Nov 25, 2011 | 48.50 | 48.91 | 48.50 | 48.52 | 21,255 | -0.05(-0.11%) |
Nov 23, 2011 | 48.86 | 48.92 | 48.50 | 48.57 | 28,549 | -0.77(-1.56%) |
Nov 22, 2011 | 49.13 | 49.65 | 49.06 | 49.34 | 37,387 | +0.02(+0.04%) |
Nov 21, 2011 | 49.37 | 49.56 | 48.96 | 49.32 | 90,614 | -0.79(-1.57%) |
Nov 18, 2011 | 50.18 | 50.36 | 49.97 | 50.11 | 754,190 | +0.06(+0.12%) |
Nov 17, 2011 | 50.53 | 50.65 | 49.79 | 50.05 | 37,245 | -0.50(-0.98%) |
Nov 16, 2011 | 50.82 | 51.32 | 50.54 | 50.54 | 27,247 | -0.57(-1.11%) |
Nov 15, 2011 | 50.84 | 51.34 | 50.68 | 51.11 | 22,351 | +0.29(+0.57%) |
Nov 14, 2011 | 51.03 | 51.09 | 50.65 | 50.82 | 26,067 | -0.33(-0.65%) |
Nov 11, 2011 | 50.93 | 51.27 | 50.93 | 51.15 | 12,006 | +0.67(+1.34%) |
Nov 10, 2011 | 50.57 | 50.62 | 50.06 | 50.48 | 23,318 | +0.37(+0.74%) |
Nov 09, 2011 | 50.56 | 50.71 | 49.96 | 50.11 | 22,408 | -1.53(-2.96%) |
Nov 08, 2011 | 51.33 | 51.66 | 50.92 | 51.64 | 39,569 | +0.56(+1.10%) |
Nov 07, 2011 | 50.88 | 51.13 | 50.43 | 51.08 | 72,135 | +0.17(+0.34%) |
Nov 04, 2011 | 50.90 | 50.95 | 50.46 | 50.90 | 829,637 | -0.37(-0.72%) |
Nov 03, 2011 | 51.06 | 51.32 | 50.53 | 51.28 | 67,969 | +0.74(+1.45%) |
Nov 02, 2011 | 50.59 | 50.65 | 50.16 | 50.54 | 64,923 | +0.51(+1.01%) |
Nov 01, 2011 | 50.09 | 50.53 | 49.91 | 50.03 | 187,257 | -1.16(-2.26%) |
Oct 31, 2011 | 51.63 | 51.81 | 51.19 | 51.19 | 45,954 | -0.84(-1.62%) |
Oct 28, 2011 | 51.78 | 52.10 | 51.78 | 52.03 | 52,902 | +0.05(+0.11%) |
Oct 27, 2011 | 52.01 | 52.19 | 51.46 | 51.98 | 106,510 | +0.95(+1.85%) |
Oct 26, 2011 | 51.18 | 51.21 | 50.37 | 51.03 | 79,928 | +0.33(+0.65%) |
Oct 25, 2011 | 51.28 | 51.28 | 50.61 | 50.70 | 127,575 | -0.77(-1.50%) |
Oct 24, 2011 | 51.47 | 51.62 | 51.31 | 51.47 | 172,831 | +0.05(+0.10%) |
Oct 21, 2011 | 50.98 | 51.42 | 50.98 | 51.42 | 71,755 | +1.01(+2.00%) |
Oct 20, 2011 | 50.29 | 50.56 | 49.97 | 50.41 | 83,342 | +0.38(+0.76%) |
Oct 19, 2011 | 50.56 | 50.73 | 50.00 | 50.03 | 76,695 | -0.61(-1.20%) |
Oct 18, 2011 | 50.03 | 50.94 | 49.52 | 50.64 | 75,362 | +0.67(+1.35%) |
Oct 17, 2011 | 50.61 | 50.75 | 49.96 | 49.96 | 20,095 | -0.87(-1.71%) |
Oct 14, 2011 | 50.82 | 50.84 | 50.40 | 50.84 | 86,527 | +0.59(+1.18%) |
Oct 13, 2011 | 50.03 | 50.37 | 49.90 | 50.24 | 132,105 | -0.08(-0.15%) |
Oct 12, 2011 | 50.17 | 50.72 | 50.12 | 50.32 | 42,615 | +0.55(+1.10%) |
Oct 11, 2011 | 49.58 | 49.90 | 49.58 | 49.77 | 48,056 | -0.05(-0.09%) |
Oct 10, 2011 | 49.52 | 49.82 | 49.34 | 49.82 | 35,317 | +1.10(+2.25%) |
Oct 07, 2011 | 49.15 | 49.24 | 48.59 | 48.73 | 47,664 | -0.07(-0.15%) |
Oct 06, 2011 | 47.93 | 48.80 | 47.85 | 48.80 | 74,069 | +0.91(+1.90%) |
Oct 05, 2011 | 47.46 | 47.89 | 47.14 | 47.89 | 105,421 | +0.49(+1.04%) |
Oct 04, 2011 | 46.11 | 47.40 | 45.64 | 47.40 | 124,842 | +0.82(+1.76%) |
Oct 03, 2011 | 47.18 | 47.74 | 46.58 | 46.58 | 161,713 | -1.10(-2.30%) |
Sep 30, 2011 | 48.21 | 48.52 | 47.65 | 47.68 | 96,350 | -0.83(-1.72%) |
Sep 29, 2011 | 48.95 | 49.11 | 47.79 | 48.51 | 202,146 | +0.36(+0.74%) |
Sep 28, 2011 | 49.30 | 49.32 | 48.10 | 48.15 | 21,693 | -1.00(-2.04%) |
Sep 27, 2011 | 49.31 | 49.85 | 49.01 | 49.15 | 44,527 | +0.55(+1.14%) |
Sep 26, 2011 | 48.05 | 48.60 | 47.64 | 48.60 | 30,205 | +0.89(+1.86%) |
Sep 23, 2011 | 47.30 | 47.90 | 47.20 | 47.71 | 43,617 | +0.25(+0.53%) |
Sep 22, 2011 | 47.33 | 47.64 | 46.94 | 47.46 | 563,215 | -1.12(-2.31%) |
Sep 21, 2011 | 49.85 | 49.85 | 48.59 | 48.59 | 161,951 | -1.28(-2.57%) |
Sep 20, 2011 | 50.06 | 50.44 | 49.83 | 49.87 | 30,151 | -0.02(-0.05%) |
Sep 19, 2011 | 49.61 | 50.04 | 49.50 | 49.89 | 46,073 | -0.43(-0.85%) |
Sep 16, 2011 | 50.21 | 50.50 | 50.09 | 50.32 | 59,252 | +0.29(+0.57%) |
Sep 15, 2011 | 49.88 | 50.05 | 49.38 | 50.03 | 13,445 | +0.66(+1.33%) |
Sep 14, 2011 | 49.03 | 49.87 | 48.55 | 49.38 | 28,592 | +0.70(+1.44%) |
Sep 13, 2011 | 48.28 | 48.81 | 48.20 | 48.68 | 32,631 | +0.40(+0.83%) |
Sep 12, 2011 | 47.64 | 48.28 | 47.46 | 48.28 | 63,989 | +0.03(+0.06%) |
Sep 09, 2011 | 49.01 | 49.14 | 47.99 | 48.25 | 37,626 | -1.27(-2.57%) |
Sep 08, 2011 | 49.79 | 50.04 | 49.47 | 49.52 | 62,217 | -0.23(-0.45%) |
Sep 07, 2011 | 49.42 | 49.76 | 49.27 | 49.75 | 45,155 | +0.99(+2.03%) |
Sep 06, 2011 | 47.82 | 48.76 | 47.74 | 48.76 | 36,365 | -0.34(-0.69%) |
Sep 02, 2011 | 49.30 | 49.51 | 48.92 | 49.10 | 41,103 | -0.91(-1.81%) |
Sep 01, 2011 | 50.38 | 50.71 | 50.00 | 50.00 | 117,824 | -0.33(-0.66%) |
Aug 31, 2011 | 50.29 | 50.79 | 50.21 | 50.34 | 39,856 | +0.14(+0.29%) |
Aug 30, 2011 | 49.82 | 50.47 | 49.74 | 50.19 | 51,652 | +0.20(+0.39%) |
Aug 29, 2011 | 49.29 | 50.04 | 49.29 | 50.00 | 113,312 | +1.07(+2.19%) |
Aug 26, 2011 | 48.07 | 49.02 | 47.52 | 48.93 | 23,182 | +0.64(+1.33%) |
Aug 25, 2011 | 49.23 | 49.27 | 48.20 | 48.28 | 37,132 | -0.80(-1.63%) |
Aug 24, 2011 | 48.60 | 49.14 | 48.47 | 49.08 | 27,141 | +0.36(+0.74%) |
Aug 23, 2011 | 47.49 | 48.72 | 47.46 | 48.72 | 110,658 | +1.48(+3.13%) |
Aug 22, 2011 | 48.00 | 48.00 | 47.18 | 47.24 | 37,653 | +0.14(+0.29%) |
Aug 19, 2011 | 47.49 | 48.02 | 47.03 | 47.11 | 149,161 | -0.62(-1.30%) |
Aug 18, 2011 | 48.14 | 48.28 | 47.31 | 47.73 | 45,808 | -1.40(-2.84%) |
Aug 17, 2011 | 49.18 | 49.56 | 48.86 | 49.12 | 15,108 | +0.15(+0.31%) |
Aug 16, 2011 | 48.92 | 49.27 | 48.61 | 48.97 | 71,367 | -0.30(-0.61%) |
Aug 15, 2011 | 48.96 | 49.33 | 48.72 | 49.27 | 85,837 | +0.72(+1.48%) |
Aug 12, 2011 | 48.47 | 48.81 | 48.04 | 48.56 | 27,924 | +0.66(+1.37%) |
Aug 11, 2011 | 46.42 | 48.52 | 46.36 | 47.90 | 323,924 | +1.67(+3.61%) |
Aug 10, 2011 | 47.31 | 48.33 | 46.17 | 46.23 | 378,436 | -1.65(-3.45%) |
Aug 09, 2011 | 48.19 | 47.88 | 45.49 | 47.88 | 119,098 | +1.33(+2.87%) |
Aug 08, 2011 | 47.63 | 48.33 | 46.45 | 46.55 | 90,315 | -2.36(-4.83%) |
Aug 05, 2011 | 48.90 | 49.22 | 47.70 | 48.91 | 100,520 | +0.66(+1.38%) |
Aug 04, 2011 | 50.00 | 50.10 | 48.25 | 48.25 | 84,924 | -2.13(-4.24%) |
Aug 03, 2011 | 50.15 | 50.38 | 49.45 | 50.38 | 118,095 | +0.38(+0.77%) |
Aug 02, 2011 | 50.56 | 50.80 | 49.97 | 50.00 | 47,660 | -0.97(-1.89%) |
Aug 01, 2011 | 51.66 | 51.66 | 50.47 | 50.96 | 450,342 | -0.14(-0.27%) |
Jul 29, 2011 | 50.86 | 51.54 | 50.82 | 51.10 | 37,854 | -0.29(-0.57%) |
Jul 28, 2011 | 51.39 | 51.90 | 51.33 | 51.39 | 65,978 | +0.08(+0.15%) |
Jul 27, 2011 | 51.89 | 51.96 | 51.28 | 51.32 | 24,205 | -0.75(-1.43%) |
Jul 26, 2011 | 52.39 | 52.39 | 52.05 | 52.06 | 16,541 | -0.29(-0.55%) |
Jul 25, 2011 | 52.33 | 52.61 | 52.33 | 52.35 | 37,962 | -0.52(-0.98%) |
Jul 22, 2011 | 52.89 | 52.89 | 52.83 | 52.87 | 15,627 | -0.02(-0.04%) |
Jul 21, 2011 | 52.56 | 52.94 | 52.56 | 52.89 | 29,363 | +0.47(+0.89%) |
Jul 20, 2011 | 52.70 | 52.70 | 52.27 | 52.43 | 14,286 | -0.16(-0.30%) |
Jul 19, 2011 | 52.06 | 52.64 | 52.03 | 52.58 | 22,243 | +0.86(+1.66%) |
Jul 18, 2011 | 51.98 | 51.98 | 51.44 | 51.72 | 12,009 | -0.43(-0.82%) |
Jul 15, 2011 | 52.22 | 52.22 | 51.78 | 52.15 | 29,896 | +0.16(+0.30%) |
Jul 14, 2011 | 52.35 | 52.50 | 51.91 | 52.00 | 38,233 | -0.27(-0.52%) |
Jul 13, 2011 | 52.51 | 52.57 | 52.16 | 52.27 | 25,110 | +0.05(+0.10%) |
Jul 12, 2011 | 52.26 | 52.57 | 52.21 | 52.21 | 35,216 | -0.20(-0.39%) |
Jul 11, 2011 | 52.52 | 52.70 | 52.32 | 52.42 | 41,259 | -0.66(-1.25%) |
Jul 08, 2011 | 52.76 | 53.09 | 52.75 | 53.08 | 24,806 | -0.20(-0.37%) |
Jul 07, 2011 | 53.33 | 53.39 | 53.22 | 53.28 | 65,586 | +0.39(+0.74%) |
Jul 06, 2011 | 52.74 | 53.00 | 52.66 | 52.89 | 26,935 | +0.20(+0.37%) |
Jul 05, 2011 | 52.62 | 52.81 | 52.61 | 52.69 | 121,593 | +0.08(+0.14%) |
Jul 01, 2011 | 51.97 | 52.67 | 51.91 | 52.61 | 49,748 | +0.57(+1.10%) |
Jun 30, 2011 | 51.78 | 52.12 | 51.70 | 52.04 | 28,694 | +0.45(+0.88%) |
Jun 29, 2011 | 51.57 | 51.68 | 51.45 | 51.59 | 29,115 | +0.30(+0.59%) |
Jun 28, 2011 | 51.02 | 51.29 | 51.02 | 51.29 | 19,285 | +0.41(+0.82%) |
Jun 27, 2011 | 50.65 | 51.03 | 50.65 | 50.87 | 16,922 | +0.28(+0.55%) |
Jun 24, 2011 | 50.86 | 50.96 | 50.53 | 50.59 | 7,553 | -0.30(-0.59%) |
Jun 23, 2011 | 50.67 | 50.89 | 50.31 | 50.89 | 38,995 | -0.28(-0.56%) |
Jun 22, 2011 | 51.35 | 51.49 | 51.18 | 51.18 | 20,409 | -0.30(-0.58%) |
Jun 21, 2011 | 51.38 | 51.59 | 51.31 | 51.48 | 36,209 | +0.30(+0.59%) |
Jun 20, 2011 | 51.17 | 51.22 | 51.12 | 51.18 | 39,989 | +0.46(+0.90%) |
Jun 17, 2011 | 50.87 | 50.95 | 50.71 | 50.72 | 18,125 | +0.29(+0.58%) |
Jun 16, 2011 | 50.27 | 50.62 | 50.14 | 50.43 | 42,309 | +0.17(+0.33%) |
Jun 15, 2011 | 50.72 | 50.80 | 50.08 | 50.26 | 33,308 | -0.81(-1.59%) |
Jun 14, 2011 | 50.83 | 51.20 | 50.77 | 51.07 | 37,007 | +0.71(+1.41%) |
Jun 13, 2011 | 50.27 | 50.54 | 50.20 | 50.37 | 57,499 | +0.22(+0.44%) |
Jun 10, 2011 | 50.59 | 50.61 | 50.11 | 50.14 | 32,638 | -0.65(-1.27%) |
Jun 09, 2011 | 50.52 | 51.01 | 50.36 | 50.79 | 101,669 | +0.40(+0.79%) |
Jun 08, 2011 | 50.46 | 50.50 | 50.25 | 50.39 | 300,199 | -0.20(-0.40%) |
Jun 07, 2011 | 50.82 | 50.87 | 50.57 | 50.59 | 58,765 | -0.11(-0.22%) |
Jun 06, 2011 | 50.98 | 51.02 | 50.70 | 50.71 | 166,841 | -0.36(-0.71%) |
Jun 03, 2011 | 51.41 | 51.41 | 51.01 | 51.07 | 95,536 | -1.03(-1.97%) |
May 24, 2011 | 52.25 | 52.28 | 52.03 | 52.10 | 43,847 | -0.05(-0.09%) |
May 23, 2011 | 52.18 | 52.26 | 51.98 | 52.14 | 36,622 | -0.44(-0.83%) |
May 20, 2011 | 52.85 | 52.85 | 52.46 | 52.58 | 53,508 | -0.27(-0.51%) |
May 19, 2011 | 52.73 | 52.88 | 52.55 | 52.85 | 417,911 | +0.27(+0.51%) |
May 18, 2011 | 52.29 | 52.61 | 52.16 | 52.58 | 417,999 | +0.38(+0.72%) |
May 17, 2011 | 52.08 | 52.29 | 51.95 | 52.20 | 71,547 | +0.00(+0.00%) |
May 16, 2011 | 52.20 | 52.43 | 52.16 | 52.20 | 173,077 | -0.15(-0.29%) |
May 13, 2011 | 52.58 | 52.68 | 52.28 | 52.35 | 74,420 | -0.13(-0.24%) |
May 12, 2011 | 51.79 | 52.54 | 51.79 | 52.48 | 421,678 | +0.56(+1.07%) |
May 11, 2011 | 52.06 | 52.22 | 51.77 | 51.92 | 25,381 | -0.19(-0.36%) |
May 10, 2011 | 51.86 | 52.18 | 51.86 | 52.11 | 404,442 | +0.33(+0.64%) |
May 09, 2011 | 51.74 | 51.85 | 51.60 | 51.78 | 17,523 | +0.11(+0.22%) |
May 06, 2011 | 51.78 | 52.11 | 51.54 | 51.67 | 33,630 | +0.16(+0.31%) |
May 05, 2011 | 51.55 | 51.90 | 51.38 | 51.51 | 51,955 | -0.35(-0.68%) |
May 04, 2011 | 52.01 | 52.04 | 51.75 | 51.86 | 11,026 | -0.03(-0.06%) |
May 03, 2011 | 51.89 | 51.96 | 51.75 | 51.89 | 122,350 | -0.03(-0.06%) |
May 02, 2011 | 51.89 | 51.94 | 51.89 | 51.92 | 18,403 | +0.00(+0.00%) |
Apr 29, 2011 | 51.97 | 52.00 | 51.86 | 51.92 | 15,035 | +0.11(+0.22%) |
Apr 28, 2011 | 51.32 | 51.83 | 51.32 | 51.81 | 33,173 | +0.38(+0.74%) |
Apr 27, 2011 | 51.41 | 51.46 | 51.22 | 51.43 | 18,225 | +0.32(+0.62%) |
Apr 26, 2011 | 50.92 | 51.19 | 50.83 | 51.11 | 106,971 | +0.29(+0.56%) |
Apr 25, 2011 | 50.78 | 50.83 | 50.57 | 50.83 | 23,497 | -0.14(-0.27%) |
Apr 21, 2011 | 51.10 | 51.10 | 50.89 | 50.96 | 76,580 | +0.13(+0.25%) |
Apr 20, 2011 | 50.97 | 50.98 | 50.80 | 50.83 | 66,360 | +0.50(+1.00%) |
Apr 19, 2011 | 50.32 | 50.34 | 50.05 | 50.33 | 95,607 | +0.17(+0.33%) |
Apr 18, 2011 | 50.30 | 50.30 | 49.91 | 50.17 | 40,640 | -0.43(-0.85%) |
Apr 15, 2011 | 50.39 | 50.68 | 50.29 | 50.59 | 20,535 | +0.18(+0.36%) |
Apr 14, 2011 | 50.03 | 50.46 | 49.99 | 50.41 | 78,838 | +0.25(+0.49%) |
Apr 13, 2011 | 50.19 | 50.23 | 50.05 | 50.17 | 31,587 | +0.08(+0.16%) |
Apr 12, 2011 | 50.02 | 50.14 | 49.80 | 50.08 | 77,743 | +0.09(+0.18%) |
Apr 11, 2011 | 50.12 | 50.20 | 49.97 | 49.99 | 141,724 | +0.14(+0.27%) |
Apr 08, 2011 | 50.32 | 50.32 | 49.69 | 49.86 | 825,995 | -0.26(-0.51%) |
Apr 07, 2011 | 50.31 | 50.31 | 49.90 | 50.11 | 17,683 | -0.12(-0.24%) |
Apr 06, 2011 | 50.45 | 50.45 | 50.17 | 50.23 | 21,590 | -0.01(-0.01%) |
Apr 05, 2011 | 50.11 | 50.33 | 50.10 | 50.24 | 21,325 | +0.08(+0.15%) |
Apr 04, 2011 | 50.11 | 50.20 | 50.05 | 50.17 | 12,961 | +0.11(+0.22%) |
Apr 01, 2011 | 50.00 | 50.22 | 49.85 | 50.05 | 18,978 | +0.35(+0.69%) |
Mar 31, 2011 | 49.75 | 49.88 | 49.69 | 49.71 | 92,093 | -0.08(-0.15%) |
Mar 30, 2011 | 49.63 | 49.84 | 49.60 | 49.78 | 140,102 | +0.36(+0.73%) |
Mar 29, 2011 | 49.10 | 49.43 | 49.10 | 49.42 | 11,422 | +0.23(+0.47%) |
Mar 28, 2011 | 49.45 | 49.51 | 49.19 | 49.19 | 35,635 | -0.09(-0.18%) |
Mar 25, 2011 | 49.16 | 49.47 | 49.16 | 49.28 | 25,228 | +0.17(+0.34%) |
Mar 24, 2011 | 48.83 | 49.16 | 48.80 | 49.11 | 21,404 | +0.46(+0.95%) |
Mar 23, 2011 | 48.33 | 48.72 | 48.20 | 48.65 | 13,474 | +0.21(+0.43%) |
Mar 22, 2011 | 48.56 | 48.63 | 48.43 | 48.44 | 17,668 | -0.10(-0.22%) |
Mar 21, 2011 | 48.62 | 48.64 | 48.53 | 48.55 | 16,689 | +0.68(+1.42%) |
Mar 18, 2011 | 48.00 | 48.00 | 47.75 | 47.87 | 53,095 | +0.20(+0.42%) |
Mar 17, 2011 | 48.09 | 48.52 | 47.61 | 47.67 | 23,605 | +0.27(+0.58%) |
Mar 16, 2011 | 47.93 | 48.21 | 47.17 | 47.40 | 37,986 | -0.75(-1.55%) |
Mar 15, 2011 | 47.94 | 48.25 | 47.91 | 48.14 | 31,757 | -0.42(-0.86%) |
Mar 14, 2011 | 48.60 | 48.71 | 48.28 | 48.56 | 35,773 | -0.36(-0.73%) |
Mar 11, 2011 | 48.58 | 49.02 | 48.54 | 48.92 | 35,380 | +0.07(+0.15%) |
Mar 10, 2011 | 49.04 | 49.12 | 48.82 | 48.85 | 105,596 | -0.41(-0.83%) |
Mar 09, 2011 | 48.97 | 49.30 | 48.96 | 49.26 | 7,963 | +0.09(+0.19%) |
Mar 08, 2011 | 48.55 | 49.22 | 48.55 | 49.16 | 39,813 | +0.52(+1.07%) |
Mar 07, 2011 | 49.02 | 49.05 | 48.48 | 48.64 | 22,300 | -0.27(-0.55%) |
Mar 04, 2011 | 49.09 | 49.20 | 48.62 | 48.91 | 24,805 | -0.22(-0.44%) |
Mar 03, 2011 | 48.90 | 49.21 | 48.88 | 49.13 | 38,548 | +0.60(+1.25%) |
Mar 02, 2011 | 48.37 | 48.71 | 48.37 | 48.52 | 14,489 | +0.06(+0.12%) |
Mar 01, 2011 | 48.98 | 49.24 | 48.47 | 48.47 | 338,334 | -0.51(-1.04%) |
Feb 28, 2011 | 49.03 | 49.20 | 48.93 | 48.98 | 19,931 | +0.10(+0.20%) |
Feb 25, 2011 | 48.62 | 48.88 | 48.58 | 48.88 | 9,412 | +0.42(+0.86%) |
Feb 24, 2011 | 48.44 | 48.73 | 48.13 | 48.47 | 30,692 | -0.13(-0.26%) |
Feb 23, 2011 | 48.70 | 48.91 | 48.43 | 48.59 | 27,699 | -0.27(-0.55%) |
Feb 22, 2011 | 48.88 | 49.28 | 48.79 | 48.86 | 20,284 | -0.49(-1.00%) |
Feb 18, 2011 | 49.57 | 49.57 | 49.19 | 49.35 | 37,899 | +0.06(+0.12%) |
Feb 17, 2011 | 48.90 | 49.32 | 48.87 | 49.29 | 18,951 | +0.37(+0.75%) |
Feb 16, 2011 | 48.84 | 49.01 | 48.82 | 48.93 | 21,057 | +0.18(+0.37%) |
Feb 15, 2011 | 48.82 | 48.85 | 48.63 | 48.75 | 29,985 | -0.13(-0.26%) |
Feb 14, 2011 | 49.01 | 49.68 | 48.80 | 48.88 | 31,226 | -0.16(-0.32%) |
Feb 11, 2011 | 48.48 | 49.10 | 48.47 | 49.03 | 770,146 | +0.50(+1.03%) |
Feb 10, 2011 | 48.57 | 48.65 | 48.37 | 48.53 | 62,308 | -0.25(-0.51%) |
Feb 09, 2011 | 48.68 | 48.88 | 48.63 | 48.78 | 24,090 | +0.08(+0.17%) |
Feb 08, 2011 | 48.42 | 48.70 | 48.40 | 48.70 | 192,819 | +0.31(+0.63%) |
Feb 07, 2011 | 48.33 | 48.54 | 48.21 | 48.39 | 13,483 | +0.25(+0.53%) |
Feb 04, 2011 | 47.82 | 48.15 | 47.74 | 48.14 | 29,609 | +0.36(+0.75%) |
Feb 03, 2011 | 47.45 | 47.84 | 47.45 | 47.78 | 43,505 | +0.25(+0.52%) |
Feb 02, 2011 | 47.63 | 47.67 | 47.38 | 47.53 | 325,027 | -0.19(-0.41%) |