Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 43.15 | 43.42 | 43.13 | 43.16 | 507,463 | +0.02(+0.04%) |
Dec 29, 2011 | 42.16 | 43.21 | 42.09 | 43.15 | 400,716 | +1.11(+2.63%) |
Dec 28, 2011 | 43.00 | 43.09 | 41.95 | 42.04 | 469,202 | -1.11(-2.56%) |
Dec 27, 2011 | 42.77 | 43.95 | 42.72 | 43.15 | 382,485 | +0.29(+0.68%) |
Dec 23, 2011 | 42.59 | 43.01 | 42.40 | 42.85 | 291,266 | +1.11(+2.65%) |
Dec 21, 2011 | 41.80 | 41.87 | 40.87 | 41.75 | 562,093 | -0.19(-0.46%) |
Dec 20, 2011 | 41.24 | 42.35 | 41.17 | 41.94 | 966,196 | +1.71(+4.25%) |
Dec 19, 2011 | 42.14 | 42.47 | 40.07 | 40.23 | 870,578 | -1.80(-4.29%) |
Dec 16, 2011 | 41.28 | 42.42 | 40.94 | 42.03 | 1,564,696 | +1.12(+2.74%) |
Dec 15, 2011 | 41.06 | 41.34 | 40.37 | 40.91 | 850,187 | +0.63(+1.56%) |
Dec 14, 2011 | 41.79 | 41.80 | 40.26 | 40.28 | 1,511,819 | -2.03(-4.79%) |
Dec 13, 2011 | 42.91 | 43.55 | 41.59 | 42.31 | 1,120,147 | -0.21(-0.48%) |
Dec 12, 2011 | 43.55 | 43.66 | 41.93 | 42.51 | 1,262,947 | -1.82(-4.11%) |
Dec 09, 2011 | 44.29 | 44.71 | 42.45 | 44.33 | 1,620,202 | +0.01(+0.02%) |
Dec 08, 2011 | 44.97 | 45.49 | 44.16 | 44.32 | 757,830 | -1.25(-2.75%) |
Dec 07, 2011 | 44.52 | 45.83 | 44.32 | 45.58 | 777,387 | +0.70(+1.56%) |
Dec 06, 2011 | 45.38 | 45.38 | 44.26 | 44.88 | 500,608 | -0.01(-0.02%) |
Dec 05, 2011 | 45.47 | 45.83 | 44.66 | 44.88 | 1,032,761 | +0.38(+0.86%) |
Dec 02, 2011 | 45.38 | 45.72 | 44.34 | 44.50 | 561,779 | -0.18(-0.39%) |
Dec 01, 2011 | 45.20 | 45.65 | 44.36 | 44.68 | 609,756 | -0.86(-1.89%) |
Nov 30, 2011 | 44.02 | 45.54 | 43.77 | 45.54 | 1,578,209 | +3.77(+9.02%) |
Nov 29, 2011 | 41.72 | 41.96 | 41.13 | 41.77 | 605,162 | +0.33(+0.79%) |
Nov 28, 2011 | 41.25 | 41.71 | 41.03 | 41.44 | 880,544 | +2.00(+5.08%) |
Nov 25, 2011 | 38.97 | 39.99 | 38.93 | 39.44 | 402,201 | +0.19(+0.49%) |
Nov 23, 2011 | 40.26 | 40.47 | 39.19 | 39.25 | 886,297 | -1.71(-4.18%) |
Nov 22, 2011 | 41.35 | 41.70 | 40.49 | 40.96 | 768,629 | -0.58(-1.41%) |
Nov 21, 2011 | 41.25 | 41.80 | 40.59 | 41.54 | 774,475 | -0.46(-1.09%) |
Nov 18, 2011 | 42.23 | 42.44 | 41.54 | 42.00 | 587,463 | -0.04(-0.10%) |
Nov 17, 2011 | 43.31 | 43.50 | 41.78 | 42.04 | 1,222,274 | -1.51(-3.47%) |
Nov 16, 2011 | 43.16 | 44.93 | 42.92 | 43.56 | 914,812 | -0.13(-0.29%) |
Nov 15, 2011 | 44.16 | 44.27 | 42.74 | 43.68 | 1,706,962 | -0.82(-1.84%) |
Nov 14, 2011 | 44.81 | 45.03 | 44.05 | 44.50 | 640,524 | -0.46(-1.02%) |
Nov 11, 2011 | 44.54 | 45.56 | 44.47 | 44.96 | 964,449 | +1.12(+2.55%) |
Nov 10, 2011 | 44.22 | 44.39 | 43.09 | 43.84 | 643,122 | +0.52(+1.19%) |
Nov 09, 2011 | 44.16 | 44.46 | 43.01 | 43.32 | 1,643,061 | -2.21(-4.86%) |
Nov 08, 2011 | 45.94 | 45.94 | 44.17 | 45.54 | 1,478,266 | -0.06(-0.13%) |
Nov 07, 2011 | 45.52 | 46.14 | 44.39 | 45.59 | 1,145,172 | +0.19(+0.42%) |
Nov 04, 2011 | 44.81 | 45.57 | 43.83 | 45.40 | 840,481 | -0.03(-0.06%) |
Nov 03, 2011 | 45.10 | 45.58 | 43.65 | 45.43 | 959,643 | +1.24(+2.80%) |
Nov 02, 2011 | 43.80 | 44.96 | 43.67 | 44.19 | 1,535,768 | +1.63(+3.83%) |
Nov 01, 2011 | 43.28 | 43.54 | 42.02 | 42.56 | 1,656,380 | -1.94(-4.35%) |
Oct 31, 2011 | 45.45 | 45.45 | 44.32 | 44.50 | 1,469,090 | -1.54(-3.34%) |
Oct 28, 2011 | 45.59 | 46.68 | 45.50 | 46.04 | 1,239,959 | -0.11(-0.24%) |
Oct 27, 2011 | 46.60 | 47.53 | 45.19 | 46.14 | 2,124,652 | +2.12(+4.82%) |
Oct 26, 2011 | 43.65 | 44.42 | 41.57 | 44.02 | 3,152,271 | +1.47(+3.45%) |
Oct 25, 2011 | 40.52 | 44.31 | 38.20 | 42.55 | 5,447,638 | +1.96(+4.83%) |
Oct 24, 2011 | 39.01 | 40.88 | 38.57 | 40.59 | 1,865,976 | +1.74(+4.47%) |
Oct 21, 2011 | 38.45 | 39.21 | 37.81 | 38.85 | 2,391,103 | +0.91(+2.40%) |
Oct 20, 2011 | 37.69 | 38.18 | 36.88 | 37.94 | 2,396,254 | +0.51(+1.36%) |
Oct 19, 2011 | 40.55 | 40.58 | 37.16 | 37.44 | 3,162,759 | -3.45(-8.44%) |
Oct 18, 2011 | 39.60 | 41.07 | 38.65 | 40.88 | 1,225,734 | +1.28(+3.23%) |
Oct 17, 2011 | 40.49 | 40.63 | 39.16 | 39.61 | 1,282,105 | -1.00(-2.47%) |
Oct 14, 2011 | 40.29 | 40.69 | 39.46 | 40.61 | 829,842 | +0.94(+2.38%) |
Oct 13, 2011 | 39.79 | 39.97 | 38.62 | 39.66 | 1,156,636 | +0.05(+0.13%) |
Oct 12, 2011 | 39.04 | 40.42 | 38.63 | 39.61 | 1,583,934 | +1.09(+2.82%) |
Oct 11, 2011 | 37.84 | 39.10 | 37.73 | 38.53 | 1,115,205 | +0.15(+0.39%) |
Oct 10, 2011 | 36.70 | 38.41 | 36.61 | 38.38 | 1,927,444 | +2.14(+5.90%) |
Oct 07, 2011 | 36.06 | 36.28 | 34.70 | 36.24 | 2,354,746 | +0.33(+0.93%) |
Oct 06, 2011 | 35.79 | 36.32 | 34.75 | 35.91 | 1,191,898 | +0.43(+1.20%) |
Oct 05, 2011 | 33.84 | 35.86 | 33.28 | 35.48 | 1,975,101 | +1.85(+5.51%) |
Oct 04, 2011 | 32.08 | 33.67 | 31.75 | 33.63 | 2,183,539 | +1.06(+3.26%) |
Oct 03, 2011 | 33.52 | 34.67 | 32.54 | 32.57 | 1,878,002 | -1.17(-3.47%) |
Sep 30, 2011 | 34.60 | 34.95 | 33.72 | 33.74 | 1,766,849 | -1.62(-4.58%) |
Sep 29, 2011 | 35.43 | 35.78 | 34.41 | 35.36 | 1,236,785 | +1.11(+3.24%) |
Sep 28, 2011 | 36.70 | 36.85 | 34.11 | 34.25 | 1,113,480 | -2.51(-6.82%) |
Sep 27, 2011 | 36.58 | 38.06 | 36.41 | 36.75 | 1,457,059 | +1.31(+3.70%) |
Sep 26, 2011 | 34.64 | 35.48 | 33.50 | 35.44 | 1,012,014 | +1.27(+3.71%) |
Sep 23, 2011 | 33.42 | 34.62 | 33.20 | 34.17 | 1,196,720 | +0.58(+1.74%) |
Sep 22, 2011 | 34.79 | 35.12 | 33.27 | 33.59 | 3,081,281 | -2.68(-7.39%) |
Sep 21, 2011 | 37.63 | 37.77 | 36.27 | 36.27 | 1,231,461 | -1.30(-3.47%) |
Sep 20, 2011 | 38.40 | 39.32 | 37.54 | 37.57 | 1,650,093 | -0.73(-1.90%) |
Sep 19, 2011 | 37.68 | 38.62 | 37.46 | 38.30 | 993,972 | -0.37(-0.95%) |
Sep 16, 2011 | 39.24 | 39.35 | 38.35 | 38.66 | 1,200,162 | -0.44(-1.13%) |
Sep 15, 2011 | 39.01 | 39.59 | 38.65 | 39.11 | 945,287 | +0.56(+1.45%) |
Sep 14, 2011 | 38.28 | 39.00 | 37.13 | 38.55 | 1,313,196 | +0.46(+1.21%) |
Sep 13, 2011 | 37.44 | 38.56 | 37.30 | 38.09 | 1,276,196 | +0.91(+2.44%) |
Sep 12, 2011 | 37.46 | 38.09 | 36.32 | 37.18 | 2,145,556 | -0.97(-2.53%) |
Sep 09, 2011 | 39.14 | 39.31 | 37.90 | 38.15 | 1,432,468 | -1.56(-3.94%) |
Sep 08, 2011 | 40.45 | 40.69 | 39.58 | 39.71 | 799,979 | -0.92(-2.27%) |
Sep 07, 2011 | 39.73 | 40.92 | 39.66 | 40.63 | 933,072 | +1.60(+4.09%) |
Sep 06, 2011 | 37.95 | 39.13 | 37.95 | 39.04 | 1,702,358 | -0.60(-1.51%) |
Sep 02, 2011 | 40.52 | 40.87 | 39.18 | 39.63 | 1,981,165 | -1.91(-4.61%) |
Sep 01, 2011 | 42.35 | 42.85 | 41.52 | 41.55 | 1,337,319 | -0.64(-1.52%) |
Aug 31, 2011 | 42.80 | 43.49 | 41.74 | 42.19 | 1,720,734 | -0.11(-0.26%) |
Aug 30, 2011 | 42.84 | 43.04 | 41.96 | 42.30 | 1,365,504 | -0.87(-2.02%) |
Aug 29, 2011 | 41.79 | 43.24 | 41.68 | 43.17 | 1,906,454 | +2.02(+4.91%) |
Aug 26, 2011 | 39.23 | 41.36 | 38.65 | 41.15 | 1,453,446 | +1.54(+3.89%) |
Aug 25, 2011 | 40.63 | 40.87 | 39.39 | 39.61 | 1,514,010 | -0.72(-1.79%) |
Aug 24, 2011 | 39.24 | 40.48 | 38.84 | 40.33 | 1,569,299 | +1.16(+2.95%) |
Aug 23, 2011 | 38.34 | 39.40 | 37.95 | 39.18 | 2,034,215 | +1.23(+3.24%) |
Aug 22, 2011 | 39.77 | 40.08 | 37.61 | 37.95 | 3,109,649 | -0.58(-1.51%) |
Aug 19, 2011 | 39.73 | 40.77 | 38.40 | 38.53 | 2,443,221 | -1.72(-4.28%) |
Aug 18, 2011 | 43.46 | 43.47 | 39.54 | 40.25 | 3,962,110 | -4.67(-10.39%) |
Aug 17, 2011 | 46.37 | 46.71 | 44.79 | 44.92 | 1,939,346 | -1.06(-2.30%) |
Aug 16, 2011 | 47.74 | 48.25 | 44.49 | 45.97 | 4,250,974 | -3.49(-7.05%) |
Aug 15, 2011 | 48.98 | 49.49 | 48.45 | 49.46 | 908,390 | +1.11(+2.29%) |
Aug 12, 2011 | 47.91 | 48.70 | 47.42 | 48.35 | 1,451,549 | +0.93(+1.96%) |
Aug 11, 2011 | 44.01 | 48.25 | 44.01 | 47.42 | 2,118,907 | +3.53(+8.04%) |
Aug 10, 2011 | 44.54 | 45.95 | 43.78 | 43.89 | 2,665,379 | -2.72(-5.84%) |
Aug 09, 2011 | 44.83 | 46.66 | 42.82 | 46.62 | 2,322,315 | +3.80(+8.88%) |
Aug 08, 2011 | 44.83 | 45.43 | 42.80 | 42.81 | 3,173,016 | -4.01(-8.56%) |
Aug 05, 2011 | 48.61 | 48.88 | 44.97 | 46.82 | 3,297,174 | -0.94(-1.97%) |
Aug 04, 2011 | 51.89 | 51.89 | 47.66 | 47.76 | 2,617,708 | -4.93(-9.35%) |
Aug 03, 2011 | 52.31 | 52.78 | 50.78 | 52.69 | 1,494,929 | +0.12(+0.24%) |
Aug 02, 2011 | 54.85 | 55.59 | 52.48 | 52.56 | 1,059,030 | -2.79(-5.04%) |
Aug 01, 2011 | 56.15 | 56.22 | 54.49 | 55.35 | 1,339,805 | -0.04(-0.08%) |
Jul 29, 2011 | 55.03 | 56.22 | 54.74 | 55.39 | 911,730 | -0.70(-1.25%) |
Jul 28, 2011 | 56.52 | 56.91 | 55.99 | 56.09 | 1,297,602 | -0.45(-0.79%) |
Jul 27, 2011 | 56.38 | 57.30 | 56.37 | 56.54 | 1,643,922 | -0.32(-0.56%) |
Jul 26, 2011 | 57.10 | 57.28 | 56.22 | 56.86 | 1,653,969 | -0.30(-0.52%) |
Jul 25, 2011 | 55.18 | 57.43 | 55.06 | 57.16 | 1,791,499 | +1.51(+2.71%) |
Jul 22, 2011 | 57.38 | 57.87 | 55.25 | 55.65 | 2,599,006 | -2.51(-4.32%) |
Jul 21, 2011 | 56.89 | 58.30 | 56.57 | 58.16 | 1,288,397 | +1.50(+2.64%) |
Jul 20, 2011 | 57.47 | 57.47 | 56.27 | 56.67 | 683,437 | -0.64(-1.12%) |
Jul 19, 2011 | 56.55 | 57.69 | 56.52 | 57.31 | 1,314,895 | +1.24(+2.21%) |
Jul 18, 2011 | 56.45 | 56.67 | 55.32 | 56.07 | 839,478 | -0.63(-1.12%) |
Jul 15, 2011 | 56.77 | 56.78 | 56.09 | 56.70 | 674,295 | +0.19(+0.34%) |
Jul 14, 2011 | 57.21 | 57.55 | 56.22 | 56.51 | 1,023,698 | -0.43(-0.76%) |
Jul 13, 2011 | 57.49 | 57.69 | 56.86 | 56.94 | 962,930 | -0.18(-0.32%) |
Jul 12, 2011 | 57.22 | 57.86 | 56.91 | 57.12 | 724,542 | -0.37(-0.64%) |
Jul 11, 2011 | 57.72 | 58.13 | 57.06 | 57.49 | 751,314 | -1.21(-2.07%) |
Jul 08, 2011 | 57.90 | 58.82 | 57.60 | 58.70 | 803,764 | +0.01(+0.01%) |
Jul 07, 2011 | 59.08 | 59.24 | 58.30 | 58.70 | 1,032,302 | +0.29(+0.50%) |
Jul 06, 2011 | 58.18 | 58.71 | 57.82 | 58.40 | 939,798 | +0.12(+0.20%) |
Jul 05, 2011 | 58.87 | 58.87 | 58.10 | 58.29 | 707,092 | -0.35(-0.60%) |
Jul 01, 2011 | 57.86 | 58.70 | 57.44 | 58.64 | 568,775 | +1.06(+1.85%) |
Jun 30, 2011 | 57.11 | 57.65 | 56.69 | 57.57 | 949,891 | +0.57(+0.99%) |
Jun 29, 2011 | 56.36 | 57.28 | 56.02 | 57.01 | 928,173 | +1.00(+1.78%) |
Jun 28, 2011 | 55.28 | 56.01 | 55.13 | 56.01 | 830,136 | +0.97(+1.77%) |
Jun 27, 2011 | 55.03 | 55.31 | 54.41 | 55.03 | 520,892 | +0.01(+0.02%) |
Jun 24, 2011 | 55.79 | 55.92 | 54.93 | 55.03 | 621,183 | -0.70(-1.25%) |
Jun 23, 2011 | 55.16 | 56.12 | 54.49 | 55.73 | 898,750 | -0.25(-0.45%) |
Jun 22, 2011 | 56.01 | 56.59 | 55.80 | 55.97 | 478,615 | -0.33(-0.59%) |
Jun 21, 2011 | 55.14 | 56.53 | 54.82 | 56.31 | 500,403 | +1.66(+3.05%) |
Jun 20, 2011 | 54.58 | 54.92 | 54.45 | 54.64 | 450,441 | +0.82(+1.51%) |
Jun 17, 2011 | 54.52 | 54.70 | 53.71 | 53.83 | 790,778 | -0.12(-0.23%) |
Jun 16, 2011 | 54.69 | 55.18 | 53.35 | 53.95 | 700,291 | -0.59(-1.08%) |
Jun 15, 2011 | 54.49 | 55.28 | 54.39 | 54.54 | 703,312 | -0.51(-0.92%) |
Jun 14, 2011 | 54.80 | 55.67 | 54.62 | 55.05 | 597,131 | +0.94(+1.74%) |
Jun 13, 2011 | 54.57 | 54.80 | 53.83 | 54.11 | 547,073 | -0.26(-0.48%) |
Jun 10, 2011 | 54.87 | 55.26 | 54.32 | 54.37 | 752,281 | -0.90(-1.64%) |
Jun 09, 2011 | 54.61 | 55.79 | 54.27 | 55.28 | 626,613 | +0.96(+1.77%) |
Jun 08, 2011 | 54.53 | 54.65 | 54.03 | 54.32 | 699,580 | -0.49(-0.89%) |
Jun 07, 2011 | 55.05 | 55.85 | 54.57 | 54.80 | 954,813 | +0.15(+0.27%) |
Jun 06, 2011 | 55.48 | 56.06 | 54.44 | 54.66 | 1,089,492 | -1.10(-1.98%) |
Jun 03, 2011 | 55.17 | 56.66 | 54.58 | 55.76 | 1,067,943 | -0.60(-1.06%) |
May 24, 2011 | 56.16 | 56.95 | 56.02 | 56.36 | 694,175 | +0.58(+1.04%) |
May 23, 2011 | 55.64 | 56.05 | 55.07 | 55.78 | 736,994 | -1.11(-1.95%) |
May 20, 2011 | 57.14 | 57.39 | 56.27 | 56.89 | 551,422 | -0.42(-0.74%) |
May 19, 2011 | 57.69 | 58.19 | 57.10 | 57.31 | 521,720 | -0.27(-0.46%) |
May 18, 2011 | 56.13 | 57.64 | 55.73 | 57.58 | 598,167 | +1.74(+3.12%) |
May 17, 2011 | 55.89 | 56.40 | 55.00 | 55.83 | 859,718 | -0.40(-0.71%) |
May 16, 2011 | 56.52 | 57.66 | 56.07 | 56.23 | 603,468 | -0.41(-0.73%) |
May 13, 2011 | 57.95 | 57.96 | 56.54 | 56.65 | 605,763 | -0.58(-1.02%) |
May 12, 2011 | 57.59 | 57.82 | 56.63 | 57.23 | 917,867 | -0.76(-1.32%) |
May 11, 2011 | 58.75 | 58.80 | 57.49 | 57.99 | 1,119,479 | -1.02(-1.73%) |
May 10, 2011 | 57.80 | 59.21 | 57.72 | 59.01 | 1,103,734 | +1.52(+2.64%) |
May 09, 2011 | 57.19 | 57.70 | 56.80 | 57.49 | 801,535 | +0.23(+0.41%) |
May 06, 2011 | 57.04 | 57.94 | 56.66 | 57.26 | 1,769,721 | +0.87(+1.55%) |
May 05, 2011 | 53.63 | 56.54 | 53.58 | 56.39 | 1,996,786 | +1.54(+2.80%) |
May 04, 2011 | 56.55 | 56.55 | 54.75 | 54.85 | 1,689,190 | -1.81(-3.19%) |
May 03, 2011 | 57.86 | 58.24 | 56.31 | 56.66 | 1,115,177 | -1.39(-2.40%) |
May 02, 2011 | 57.91 | 58.13 | 57.80 | 58.06 | 1,197,586 | -0.49(-0.84%) |
Apr 29, 2011 | 57.24 | 58.71 | 57.04 | 58.55 | 1,509,797 | +1.51(+2.65%) |
Apr 28, 2011 | 56.49 | 57.16 | 56.28 | 57.04 | 782,145 | +0.52(+0.93%) |
Apr 27, 2011 | 57.08 | 57.08 | 55.72 | 56.51 | 1,150,180 | -0.34(-0.60%) |
Apr 26, 2011 | 57.80 | 57.99 | 56.68 | 56.85 | 1,520,544 | -0.87(-1.51%) |
Apr 25, 2011 | 54.59 | 57.88 | 54.24 | 57.73 | 3,891,374 | +3.79(+7.03%) |
Apr 21, 2011 | 54.06 | 54.23 | 53.08 | 53.93 | 1,859,767 | +0.10(+0.18%) |
Apr 20, 2011 | 51.82 | 55.20 | 51.39 | 53.83 | 4,045,564 | +5.85(+12.19%) |
Apr 19, 2011 | 47.29 | 48.02 | 46.88 | 47.98 | 1,066,267 | +0.76(+1.60%) |
Apr 18, 2011 | 47.47 | 47.61 | 46.70 | 47.23 | 1,030,324 | -1.03(-2.13%) |
Apr 15, 2011 | 48.13 | 48.55 | 47.80 | 48.26 | 1,282,728 | +0.27(+0.55%) |
Apr 14, 2011 | 47.51 | 48.16 | 47.49 | 47.99 | 1,120,612 | +0.00(+0.00%) |
Apr 13, 2011 | 48.34 | 48.42 | 47.45 | 47.99 | 913,407 | -0.04(-0.09%) |
Apr 12, 2011 | 48.69 | 48.83 | 47.96 | 48.03 | 1,133,879 | -1.04(-2.11%) |
Apr 11, 2011 | 49.96 | 50.02 | 48.86 | 49.07 | 800,554 | -0.76(-1.53%) |
Apr 08, 2011 | 50.19 | 50.41 | 49.60 | 49.83 | 701,960 | -0.11(-0.22%) |
Apr 07, 2011 | 50.07 | 50.61 | 49.66 | 49.94 | 641,186 | -0.12(-0.23%) |
Apr 06, 2011 | 50.05 | 50.24 | 49.53 | 50.06 | 945,522 | +0.38(+0.77%) |
Apr 05, 2011 | 49.52 | 50.06 | 49.39 | 49.68 | 1,525,758 | +0.04(+0.08%) |
Apr 04, 2011 | 50.09 | 50.20 | 49.60 | 49.63 | 854,514 | -0.24(-0.48%) |
Apr 01, 2011 | 50.01 | 50.19 | 49.55 | 49.88 | 720,818 | +0.27(+0.55%) |
Mar 31, 2011 | 49.17 | 49.78 | 49.05 | 49.60 | 766,047 | +0.33(+0.67%) |
Mar 30, 2011 | 49.27 | 49.31 | 49.23 | 49.27 | 1,175,518 | +0.76(+1.57%) |
Mar 29, 2011 | 47.74 | 48.78 | 47.51 | 48.51 | 858,469 | +0.58(+1.21%) |
Mar 28, 2011 | 47.53 | 48.22 | 47.53 | 47.93 | 1,003,591 | +0.43(+0.91%) |
Mar 25, 2011 | 47.16 | 48.47 | 47.15 | 47.49 | 1,395,301 | +0.55(+1.17%) |
Mar 24, 2011 | 46.55 | 46.96 | 45.74 | 46.95 | 731,627 | +0.72(+1.56%) |
Mar 23, 2011 | 45.68 | 46.40 | 45.14 | 46.22 | 712,946 | +0.36(+0.78%) |
Mar 22, 2011 | 46.02 | 46.23 | 45.68 | 45.87 | 436,371 | -0.21(-0.45%) |
Mar 21, 2011 | 45.82 | 46.14 | 45.69 | 46.07 | 730,513 | +1.20(+2.68%) |
Mar 18, 2011 | 45.34 | 45.36 | 44.41 | 44.87 | 1,637,651 | +0.19(+0.43%) |
Mar 17, 2011 | 44.79 | 45.28 | 44.41 | 44.68 | 1,607,255 | +0.66(+1.51%) |
Mar 16, 2011 | 45.29 | 45.55 | 43.68 | 44.02 | 1,735,624 | -1.33(-2.93%) |
Mar 15, 2011 | 45.35 | 45.68 | 45.17 | 45.34 | 1,796,159 | -1.23(-2.64%) |
Mar 14, 2011 | 45.55 | 46.74 | 45.55 | 46.57 | 1,272,223 | +1.01(+2.22%) |
Mar 11, 2011 | 45.06 | 45.75 | 44.24 | 45.56 | 1,146,157 | +0.15(+0.34%) |
Mar 10, 2011 | 45.99 | 46.35 | 45.14 | 45.41 | 873,936 | -1.27(-2.73%) |
Mar 09, 2011 | 46.81 | 46.97 | 46.06 | 46.68 | 984,212 | -0.30(-0.63%) |
Mar 08, 2011 | 46.77 | 47.52 | 46.38 | 46.98 | 869,071 | +0.03(+0.07%) |
Mar 07, 2011 | 48.62 | 48.68 | 46.71 | 46.95 | 837,959 | -1.27(-2.64%) |
Mar 04, 2011 | 48.34 | 49.00 | 47.73 | 48.22 | 1,061,733 | -0.02(-0.05%) |
Mar 03, 2011 | 47.03 | 48.28 | 47.02 | 48.24 | 645,872 | +1.89(+4.09%) |
Mar 02, 2011 | 46.46 | 47.00 | 46.20 | 46.35 | 515,113 | -0.26(-0.57%) |
Mar 01, 2011 | 47.91 | 48.02 | 46.39 | 46.61 | 1,021,396 | -1.01(-2.12%) |
Feb 28, 2011 | 47.62 | 47.86 | 47.19 | 47.62 | 754,848 | +0.26(+0.56%) |
Feb 25, 2011 | 46.66 | 47.38 | 46.56 | 47.36 | 755,763 | +1.01(+2.18%) |
Feb 24, 2011 | 46.86 | 46.99 | 45.65 | 46.35 | 1,301,156 | -0.59(-1.25%) |
Feb 23, 2011 | 46.87 | 47.19 | 45.77 | 46.94 | 1,015,154 | -0.33(-0.70%) |
Feb 22, 2011 | 48.63 | 48.81 | 47.20 | 47.27 | 1,282,861 | -1.84(-3.74%) |
Feb 18, 2011 | 49.05 | 49.40 | 48.86 | 49.10 | 782,516 | +0.25(+0.51%) |
Feb 17, 2011 | 48.50 | 48.92 | 48.29 | 48.86 | 877,831 | +0.41(+0.84%) |
Feb 16, 2011 | 47.95 | 48.57 | 47.85 | 48.45 | 920,358 | +0.65(+1.37%) |
Feb 15, 2011 | 47.54 | 47.86 | 47.47 | 47.80 | 703,198 | +0.12(+0.26%) |
Feb 14, 2011 | 47.45 | 47.85 | 47.43 | 47.67 | 662,624 | +0.22(+0.45%) |
Feb 11, 2011 | 47.27 | 47.64 | 47.08 | 47.46 | 1,596,944 | +0.15(+0.31%) |
Feb 10, 2011 | 47.02 | 47.82 | 47.00 | 47.31 | 885,816 | -0.03(-0.07%) |
Feb 09, 2011 | 47.63 | 47.61 | 47.11 | 47.34 | 995,174 | -0.29(-0.61%) |
Feb 08, 2011 | 47.58 | 47.85 | 47.21 | 47.63 | 1,064,792 | +0.12(+0.24%) |
Feb 07, 2011 | 47.95 | 48.29 | 47.33 | 47.52 | 1,041,451 | -0.34(-0.71%) |
Feb 04, 2011 | 47.73 | 48.58 | 47.33 | 47.86 | 1,177,907 | +0.27(+0.57%) |
Feb 03, 2011 | 47.43 | 47.91 | 46.99 | 47.58 | 725,948 | -0.11(-0.23%) |
Feb 02, 2011 | 47.71 | 48.19 | 47.29 | 47.69 | 1,445,772 | -0.08(-0.17%) |
Feb 01, 2011 | 47.24 | 47.95 | 46.79 | 47.77 | 1,946,317 | +1.31(+2.81%) |
Jan 31, 2011 | 46.00 | 46.58 | 45.32 | 46.47 | 1,498,862 | +0.48(+1.04%) |
Jan 28, 2011 | 46.93 | 47.17 | 45.83 | 45.99 | 1,676,695 | -1.08(-2.29%) |
Jan 27, 2011 | 47.48 | 47.48 | 46.98 | 47.06 | 1,288,800 | -0.19(-0.40%) |
Jan 26, 2011 | 46.99 | 48.19 | 46.93 | 47.25 | 2,122,253 | +0.09(+0.19%) |
Jan 25, 2011 | 47.99 | 48.46 | 46.67 | 47.16 | 1,986,792 | -0.58(-1.21%) |
Jan 24, 2011 | 47.62 | 48.00 | 47.40 | 47.74 | 1,480,134 | +0.01(+0.02%) |
Jan 21, 2011 | 47.41 | 48.09 | 47.11 | 47.73 | 1,221,544 | +0.68(+1.44%) |
Jan 20, 2011 | 46.87 | 47.57 | 46.63 | 47.05 | 1,057,753 | -0.31(-0.66%) |
Jan 19, 2011 | 48.67 | 48.85 | 47.10 | 47.37 | 2,320,577 | -2.82(-5.62%) |
Jan 18, 2011 | 49.60 | 50.22 | 49.28 | 50.19 | 1,322,633 | +0.66(+1.34%) |
Jan 14, 2011 | 48.38 | 50.09 | 48.17 | 49.53 | 1,234,814 | +1.17(+2.43%) |
Jan 13, 2011 | 49.05 | 49.05 | 48.23 | 48.35 | 890,695 | -0.31(-0.63%) |
Jan 12, 2011 | 46.66 | 48.78 | 46.66 | 48.66 | 1,744,916 | +2.49(+5.39%) |
Jan 11, 2011 | 45.84 | 46.48 | 45.66 | 46.17 | 606,378 | +0.62(+1.36%) |
Jan 10, 2011 | 44.98 | 45.90 | 44.48 | 45.55 | 873,865 | +0.31(+0.68%) |
Jan 07, 2011 | 45.47 | 45.61 | 44.95 | 45.24 | 588,375 | -0.11(-0.24%) |
Jan 06, 2011 | 45.82 | 45.96 | 45.27 | 45.35 | 787,740 | -0.29(-0.63%) |
Jan 05, 2011 | 45.51 | 45.78 | 45.24 | 45.64 | 608,871 | -0.15(-0.33%) |
Jan 04, 2011 | 46.40 | 46.48 | 45.28 | 45.79 | 864,569 | -1.04(-2.23%) |