Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 41.24 | 41.31 | 40.96 | 41.09 | 41,137 | +0.06(+0.15%) |
Feb 28, 2012 | 40.56 | 41.08 | 40.48 | 41.03 | 44,663 | +0.64(+1.58%) |
Feb 27, 2012 | 39.92 | 40.57 | 39.90 | 40.39 | 21,694 | +0.12(+0.30%) |
Feb 24, 2012 | 40.24 | 40.35 | 39.87 | 40.27 | 60,972 | -0.05(-0.13%) |
Feb 23, 2012 | 40.53 | 40.54 | 39.97 | 40.32 | 21,601 | -0.18(-0.44%) |
Feb 22, 2012 | 40.06 | 40.54 | 39.90 | 40.50 | 27,157 | +0.32(+0.80%) |
Feb 21, 2012 | 40.51 | 40.51 | 39.88 | 40.18 | 36,339 | -0.46(-1.13%) |
Feb 17, 2012 | 40.68 | 41.03 | 40.49 | 40.64 | 48,380 | +0.23(+0.57%) |
Feb 16, 2012 | 39.88 | 40.54 | 39.85 | 40.41 | 27,769 | +0.46(+1.15%) |
Feb 15, 2012 | 40.35 | 40.57 | 39.85 | 39.95 | 24,445 | -0.39(-0.97%) |
Feb 14, 2012 | 40.57 | 40.64 | 40.19 | 40.34 | 25,643 | -0.27(-0.66%) |
Feb 13, 2012 | 40.43 | 40.80 | 40.34 | 40.61 | 60,579 | +0.46(+1.15%) |
Feb 10, 2012 | 40.33 | 40.67 | 40.07 | 40.15 | 80,161 | -0.47(-1.16%) |
Feb 09, 2012 | 40.98 | 41.43 | 40.41 | 40.62 | 51,377 | -0.46(-1.12%) |
Feb 08, 2012 | 41.31 | 41.35 | 40.41 | 41.08 | 37,153 | +0.01(+0.02%) |
Feb 07, 2012 | 41.22 | 41.25 | 40.99 | 41.07 | 16,834 | -0.31(-0.75%) |
Feb 06, 2012 | 41.31 | 41.45 | 41.15 | 41.38 | 9,446 | +0.09(+0.22%) |
Feb 03, 2012 | 41.33 | 41.45 | 40.97 | 41.29 | 26,317 | -0.04(-0.10%) |
Feb 02, 2012 | 40.75 | 41.40 | 40.75 | 41.33 | 27,177 | +0.32(+0.78%) |
Feb 01, 2012 | 41.25 | 41.59 | 40.93 | 41.01 | 66,936 | +0.13(+0.32%) |
Jan 31, 2012 | 40.98 | 41.01 | 40.51 | 40.88 | 105,785 | +0.33(+0.81%) |
Jan 30, 2012 | 40.67 | 40.75 | 40.25 | 40.55 | 29,178 | -0.52(-1.27%) |
Jan 27, 2012 | 40.80 | 41.13 | 40.63 | 41.07 | 39,335 | +0.41(+1.01%) |
Jan 26, 2012 | 41.20 | 41.20 | 40.61 | 40.66 | 50,562 | -0.01(-0.02%) |
Jan 25, 2012 | 40.38 | 40.75 | 39.99 | 40.67 | 91,507 | +0.31(+0.77%) |
Jan 24, 2012 | 39.65 | 40.53 | 39.54 | 40.36 | 91,031 | +0.54(+1.36%) |
Jan 23, 2012 | 39.70 | 39.84 | 39.34 | 39.82 | 92,760 | +0.37(+0.94%) |
Jan 20, 2012 | 39.35 | 39.46 | 38.85 | 39.45 | 41,201 | +0.19(+0.48%) |
Jan 19, 2012 | 38.62 | 39.33 | 38.62 | 39.26 | 65,676 | +0.62(+1.60%) |
Jan 18, 2012 | 39.00 | 39.09 | 38.60 | 38.64 | 96,102 | -0.61(-1.55%) |
Jan 17, 2012 | 39.50 | 39.55 | 39.17 | 39.25 | 50,975 | +0.06(+0.15%) |
Jan 13, 2012 | 39.53 | 39.77 | 38.95 | 39.19 | 70,372 | -0.56(-1.41%) |
Jan 12, 2012 | 39.56 | 40.00 | 39.07 | 39.75 | 250,678 | -2.31(-5.49%) |
Jan 11, 2012 | 41.78 | 42.06 | 41.62 | 42.06 | 41,520 | +0.01(+0.02%) |
Jan 10, 2012 | 42.09 | 42.21 | 41.86 | 42.05 | 64,719 | -0.14(-0.33%) |
Jan 09, 2012 | 42.05 | 42.52 | 41.87 | 42.19 | 153,689 | +0.84(+2.03%) |
Jan 06, 2012 | 41.72 | 41.80 | 41.26 | 41.35 | 30,924 | -0.16(-0.39%) |
Jan 05, 2012 | 42.25 | 42.25 | 41.35 | 41.51 | 87,327 | -1.00(-2.35%) |
Jan 04, 2012 | 42.79 | 42.95 | 42.20 | 42.51 | 43,834 | +0.53(+1.26%) |
Dec 30, 2011 | 41.73 | 41.99 | 41.50 | 41.98 | 41,185 | +0.48(+1.16%) |
Dec 29, 2011 | 41.68 | 41.79 | 41.27 | 41.50 | 85,864 | -0.12(-0.29%) |
Dec 28, 2011 | 41.21 | 41.88 | 41.08 | 41.62 | 139,161 | +0.45(+1.09%) |
Dec 27, 2011 | 40.27 | 41.30 | 40.16 | 41.17 | 74,054 | +0.76(+1.88%) |
Dec 23, 2011 | 40.41 | 40.48 | 40.09 | 40.41 | 47,021 | +0.10(+0.25%) |
Dec 21, 2011 | 39.63 | 40.45 | 39.50 | 40.31 | 46,406 | +0.46(+1.15%) |
Dec 20, 2011 | 39.78 | 39.89 | 39.42 | 39.85 | 77,022 | +0.59(+1.50%) |
Dec 19, 2011 | 38.88 | 39.52 | 38.88 | 39.26 | 58,279 | +0.95(+2.48%) |
Dec 16, 2011 | 38.01 | 38.57 | 37.99 | 38.31 | 30,415 | +0.37(+0.98%) |
Dec 15, 2011 | 38.08 | 38.20 | 37.80 | 37.94 | 58,308 | -0.07(-0.18%) |
Dec 14, 2011 | 38.80 | 38.80 | 38.01 | 38.01 | 53,113 | -0.88(-2.26%) |
Dec 13, 2011 | 38.96 | 39.31 | 38.78 | 38.89 | 22,696 | +0.02(+0.06%) |
Dec 12, 2011 | 38.58 | 39.03 | 38.34 | 38.87 | 39,010 | -0.09(-0.24%) |
Dec 09, 2011 | 39.12 | 39.53 | 38.54 | 38.96 | 43,762 | -0.32(-0.81%) |
Dec 08, 2011 | 38.67 | 39.55 | 38.43 | 39.28 | 48,018 | +0.30(+0.77%) |
Dec 07, 2011 | 39.24 | 39.33 | 38.65 | 38.98 | 26,190 | -0.25(-0.64%) |
Dec 06, 2011 | 38.41 | 39.29 | 38.25 | 39.23 | 203,323 | +0.26(+0.67%) |
Dec 05, 2011 | 39.56 | 39.57 | 38.83 | 38.97 | 26,513 | -0.22(-0.55%) |
Dec 02, 2011 | 39.40 | 39.65 | 39.06 | 39.19 | 82,317 | -0.20(-0.50%) |
Dec 01, 2011 | 39.67 | 39.83 | 39.12 | 39.38 | 36,172 | -0.21(-0.53%) |
Nov 30, 2011 | 39.92 | 40.12 | 39.33 | 39.59 | 51,514 | +0.05(+0.13%) |
Nov 29, 2011 | 39.05 | 39.88 | 39.03 | 39.54 | 67,431 | +0.55(+1.41%) |
Nov 28, 2011 | 39.09 | 39.30 | 38.85 | 38.99 | 24,225 | +0.49(+1.27%) |
Nov 25, 2011 | 38.52 | 39.12 | 38.38 | 38.50 | 25,080 | -0.34(-0.88%) |
Nov 23, 2011 | 39.20 | 39.23 | 38.60 | 38.84 | 50,515 | -0.57(-1.45%) |
Nov 22, 2011 | 39.53 | 39.57 | 39.25 | 39.41 | 44,632 | -0.28(-0.71%) |
Nov 21, 2011 | 39.81 | 39.91 | 39.20 | 39.69 | 71,435 | -0.54(-1.34%) |
Nov 18, 2011 | 40.43 | 40.53 | 39.75 | 40.23 | 94,592 | -0.26(-0.64%) |
Nov 17, 2011 | 41.98 | 42.07 | 40.31 | 40.49 | 135,610 | -1.47(-3.50%) |
Nov 16, 2011 | 42.11 | 42.39 | 41.85 | 41.96 | 45,964 | -0.35(-0.83%) |
Nov 15, 2011 | 41.80 | 42.41 | 41.58 | 42.31 | 55,158 | +0.64(+1.54%) |
Nov 14, 2011 | 41.78 | 42.00 | 41.46 | 41.67 | 68,461 | -0.37(-0.88%) |
Nov 11, 2011 | 42.34 | 42.52 | 41.73 | 42.04 | 106,671 | -0.53(-1.25%) |
Nov 10, 2011 | 43.50 | 43.50 | 42.42 | 42.57 | 49,139 | -0.66(-1.53%) |
Nov 09, 2011 | 43.82 | 43.85 | 42.89 | 43.23 | 115,302 | -0.86(-1.95%) |
Nov 08, 2011 | 43.71 | 44.21 | 43.53 | 44.09 | 89,379 | +0.36(+0.82%) |
Nov 07, 2011 | 43.70 | 43.79 | 43.23 | 43.73 | 40,144 | +0.19(+0.44%) |
Nov 04, 2011 | 43.33 | 43.74 | 42.95 | 43.54 | 56,877 | +0.04(+0.09%) |
Nov 03, 2011 | 43.52 | 43.75 | 43.23 | 43.50 | 113,712 | +0.50(+1.16%) |
Nov 02, 2011 | 43.75 | 43.75 | 42.72 | 43.00 | 67,357 | -0.24(-0.56%) |
Nov 01, 2011 | 42.08 | 43.87 | 42.07 | 43.24 | 83,371 | +0.03(+0.07%) |
Oct 31, 2011 | 43.41 | 43.47 | 42.73 | 43.21 | 63,217 | -0.60(-1.37%) |
Oct 28, 2011 | 43.43 | 43.89 | 43.25 | 43.81 | 58,552 | +0.20(+0.46%) |
Oct 27, 2011 | 43.38 | 43.85 | 42.80 | 43.61 | 103,328 | +0.76(+1.77%) |
Oct 26, 2011 | 43.75 | 43.75 | 42.45 | 42.85 | 64,080 | -0.58(-1.34%) |
Oct 25, 2011 | 43.70 | 43.70 | 43.23 | 43.43 | 35,307 | +0.23(+0.53%) |
Oct 24, 2011 | 43.79 | 43.92 | 43.18 | 43.20 | 46,778 | -0.14(-0.32%) |
Oct 21, 2011 | 43.60 | 44.00 | 43.11 | 43.34 | 105,418 | +0.08(+0.18%) |
Oct 20, 2011 | 42.56 | 43.32 | 42.36 | 43.26 | 49,229 | +0.71(+1.67%) |
Oct 19, 2011 | 43.07 | 43.19 | 42.36 | 42.55 | 95,420 | -0.31(-0.72%) |
Oct 18, 2011 | 42.20 | 42.96 | 42.20 | 42.86 | 64,628 | -0.04(-0.09%) |
Oct 17, 2011 | 42.63 | 43.10 | 41.96 | 42.90 | 20,424 | -0.09(-0.21%) |
Oct 14, 2011 | 42.98 | 43.27 | 42.50 | 42.99 | 34,547 | +0.51(+1.20%) |
Oct 13, 2011 | 42.54 | 42.75 | 41.74 | 42.48 | 73,879 | -0.43(-1.00%) |
Oct 12, 2011 | 42.99 | 43.10 | 42.10 | 42.91 | 168,182 | -0.37(-0.85%) |
Oct 11, 2011 | 40.91 | 43.31 | 40.67 | 43.28 | 145,394 | +2.44(+5.97%) |
Oct 10, 2011 | 40.79 | 41.41 | 40.60 | 40.84 | 53,412 | +0.29(+0.72%) |
Oct 07, 2011 | 40.59 | 40.78 | 40.32 | 40.55 | 34,310 | -0.29(-0.71%) |
Oct 06, 2011 | 41.00 | 41.20 | 40.74 | 40.84 | 47,652 | -0.16(-0.39%) |
Oct 05, 2011 | 39.99 | 41.00 | 39.99 | 41.00 | 66,844 | +1.11(+2.78%) |
Oct 04, 2011 | 39.21 | 39.98 | 39.05 | 39.89 | 115,400 | +0.06(+0.15%) |
Oct 03, 2011 | 39.10 | 40.30 | 38.72 | 39.83 | 221,366 | -0.05(-0.13%) |
Sep 30, 2011 | 40.70 | 40.73 | 39.82 | 39.88 | 238,426 | -2.59(-6.10%) |
Sep 29, 2011 | 42.16 | 42.61 | 41.92 | 42.47 | 146,287 | +0.60(+1.43%) |
Sep 28, 2011 | 43.07 | 43.33 | 41.85 | 41.87 | 177,614 | -1.33(-3.08%) |
Sep 27, 2011 | 44.38 | 44.56 | 43.10 | 43.20 | 106,401 | -0.01(-0.02%) |
Sep 26, 2011 | 42.40 | 43.40 | 42.40 | 43.21 | 70,982 | +0.76(+1.79%) |
Sep 23, 2011 | 42.99 | 43.39 | 42.40 | 42.45 | 158,704 | -0.54(-1.26%) |
Sep 22, 2011 | 43.96 | 44.67 | 42.65 | 42.99 | 352,428 | -1.81(-4.04%) |
Sep 21, 2011 | 45.90 | 46.04 | 44.75 | 44.80 | 83,238 | -0.74(-1.62%) |
Sep 20, 2011 | 46.11 | 46.72 | 45.37 | 45.54 | 117,144 | -0.11(-0.23%) |
Sep 19, 2011 | 45.46 | 45.92 | 45.00 | 45.65 | 114,216 | -0.33(-0.73%) |
Sep 16, 2011 | 46.74 | 46.88 | 45.91 | 45.98 | 111,311 | -0.58(-1.25%) |
Sep 15, 2011 | 48.02 | 48.02 | 46.37 | 46.56 | 237,400 | -1.32(-2.76%) |
Sep 14, 2011 | 47.43 | 48.00 | 47.43 | 47.88 | 69,400 | +0.20(+0.42%) |
Sep 13, 2011 | 48.90 | 48.98 | 47.38 | 47.68 | 270,076 | -1.45(-2.95%) |
Sep 12, 2011 | 48.55 | 49.24 | 48.03 | 49.13 | 212,503 | +0.46(+0.95%) |
Sep 09, 2011 | 48.58 | 48.83 | 48.23 | 48.67 | 111,656 | +0.11(+0.23%) |
Sep 08, 2011 | 48.93 | 49.24 | 48.22 | 48.56 | 115,921 | -0.69(-1.40%) |
Sep 07, 2011 | 50.07 | 50.07 | 48.99 | 49.25 | 105,803 | -0.24(-0.48%) |
Sep 06, 2011 | 49.28 | 49.68 | 48.75 | 49.49 | 108,221 | -0.25(-0.50%) |
Sep 02, 2011 | 48.49 | 49.95 | 48.48 | 49.74 | 131,078 | +1.16(+2.39%) |
Sep 01, 2011 | 49.84 | 50.10 | 48.30 | 48.58 | 298,625 | -1.62(-3.23%) |
Aug 31, 2011 | 50.39 | 50.50 | 50.11 | 50.20 | 86,473 | -0.20(-0.40%) |
Aug 30, 2011 | 49.99 | 50.60 | 49.75 | 50.40 | 151,016 | +0.03(+0.06%) |
Aug 29, 2011 | 50.51 | 50.69 | 50.04 | 50.37 | 236,757 | +0.30(+0.60%) |
Aug 26, 2011 | 48.79 | 50.22 | 48.50 | 50.07 | 371,705 | +1.27(+2.60%) |
Aug 25, 2011 | 48.50 | 48.96 | 48.38 | 48.80 | 184,701 | +0.02(+0.04%) |
Aug 24, 2011 | 49.03 | 49.19 | 48.55 | 48.78 | 118,063 | -0.42(-0.85%) |
Aug 23, 2011 | 48.55 | 49.24 | 48.15 | 49.20 | 202,544 | +0.65(+1.34%) |
Aug 22, 2011 | 48.57 | 48.59 | 48.13 | 48.55 | 82,680 | +0.72(+1.51%) |
Aug 19, 2011 | 47.21 | 48.09 | 47.21 | 47.83 | 131,589 | +0.68(+1.44%) |
Aug 18, 2011 | 47.48 | 47.56 | 47.00 | 47.15 | 119,555 | -0.89(-1.85%) |
Aug 17, 2011 | 48.20 | 48.39 | 47.79 | 48.04 | 115,842 | -0.05(-0.10%) |
Aug 16, 2011 | 47.49 | 48.10 | 47.19 | 48.09 | 99,513 | +0.28(+0.59%) |
Aug 15, 2011 | 47.30 | 47.90 | 47.30 | 47.81 | 86,842 | +0.54(+1.15%) |
Aug 12, 2011 | 47.59 | 47.66 | 46.89 | 47.27 | 103,208 | -0.01(-0.03%) |
Aug 11, 2011 | 46.96 | 47.70 | 46.68 | 47.28 | 199,686 | +1.79(+3.93%) |
Aug 10, 2011 | 45.90 | 46.12 | 45.25 | 45.49 | 63,604 | -0.53(-1.15%) |
Aug 09, 2011 | 46.06 | 46.20 | 45.25 | 46.02 | 77,929 | +0.88(+1.95%) |
Aug 08, 2011 | 45.77 | 46.00 | 45.05 | 45.14 | 114,068 | -1.71(-3.65%) |
Aug 05, 2011 | 46.09 | 47.13 | 45.74 | 46.85 | 90,829 | +0.33(+0.71%) |
Aug 04, 2011 | 46.75 | 47.00 | 45.90 | 46.52 | 151,446 | -0.75(-1.59%) |
Aug 03, 2011 | 47.60 | 47.60 | 46.85 | 47.27 | 164,769 | -0.24(-0.51%) |
Aug 02, 2011 | 45.87 | 47.65 | 45.70 | 47.51 | 187,329 | +1.30(+2.81%) |
Aug 01, 2011 | 45.35 | 46.21 | 45.24 | 46.21 | 118,320 | +1.45(+3.24%) |
Jul 29, 2011 | 45.51 | 45.54 | 44.73 | 44.76 | 95,315 | -1.23(-2.67%) |
Jul 28, 2011 | 46.00 | 46.25 | 45.73 | 45.99 | 91,878 | -0.14(-0.31%) |
Jul 27, 2011 | 45.39 | 46.34 | 45.25 | 46.13 | 122,885 | +0.38(+0.84%) |
Jul 26, 2011 | 45.21 | 45.90 | 45.03 | 45.75 | 102,396 | +0.72(+1.60%) |
Jul 25, 2011 | 45.18 | 45.20 | 44.47 | 45.03 | 85,732 | -0.51(-1.12%) |
Jul 22, 2011 | 45.27 | 45.66 | 45.20 | 45.54 | 71,711 | +0.77(+1.72%) |
Jul 21, 2011 | 44.82 | 45.00 | 44.31 | 44.77 | 172,808 | -0.41(-0.91%) |
Jul 20, 2011 | 45.73 | 46.00 | 44.88 | 45.18 | 127,592 | -0.58(-1.27%) |
Jul 19, 2011 | 46.49 | 46.75 | 45.55 | 45.76 | 171,136 | +0.53(+1.17%) |
Jul 18, 2011 | 44.97 | 45.35 | 44.40 | 45.23 | 134,423 | -0.49(-1.06%) |
Jul 15, 2011 | 45.55 | 46.35 | 45.07 | 45.72 | 146,505 | +0.11(+0.23%) |
Jul 14, 2011 | 45.97 | 45.97 | 44.66 | 45.61 | 260,776 | -0.21(-0.46%) |
Jul 13, 2011 | 45.04 | 46.17 | 44.96 | 45.82 | 255,313 | +1.38(+3.11%) |
Jul 12, 2011 | 42.73 | 44.65 | 42.53 | 44.44 | 219,038 | +1.47(+3.42%) |
Jul 11, 2011 | 42.75 | 43.16 | 42.51 | 42.97 | 145,670 | -0.17(-0.39%) |
Jul 08, 2011 | 42.23 | 43.30 | 42.18 | 43.14 | 130,521 | +1.09(+2.59%) |
Jul 07, 2011 | 42.43 | 42.58 | 42.00 | 42.05 | 141,000 | +0.31(+0.74%) |
Jul 06, 2011 | 41.83 | 42.25 | 41.55 | 41.74 | 90,978 | -0.30(-0.71%) |
Jul 05, 2011 | 41.60 | 42.15 | 41.28 | 42.04 | 252,225 | +0.90(+2.19%) |
Jul 01, 2011 | 40.18 | 41.57 | 39.69 | 41.14 | 456,727 | +0.64(+1.58%) |
Jun 30, 2011 | 42.46 | 42.46 | 40.05 | 40.50 | 658,043 | -3.87(-8.72%) |
Jun 29, 2011 | 45.19 | 45.45 | 43.85 | 44.37 | 184,972 | +0.20(+0.45%) |
Jun 28, 2011 | 43.02 | 44.32 | 42.86 | 44.17 | 116,838 | +1.96(+4.64%) |
Jun 27, 2011 | 43.80 | 43.80 | 42.08 | 42.21 | 145,426 | -0.59(-1.38%) |
Jun 24, 2011 | 43.72 | 44.40 | 42.65 | 42.80 | 81,010 | -0.97(-2.22%) |
Jun 23, 2011 | 43.04 | 44.05 | 42.00 | 43.77 | 307,634 | -0.01(-0.03%) |
Jun 22, 2011 | 45.69 | 45.81 | 43.71 | 43.78 | 205,588 | -2.17(-4.71%) |
Jun 21, 2011 | 45.77 | 46.02 | 45.47 | 45.95 | 149,685 | +1.26(+2.82%) |
Jun 20, 2011 | 44.78 | 44.81 | 44.44 | 44.69 | 145,274 | +0.15(+0.34%) |
Jun 17, 2011 | 44.59 | 44.98 | 43.85 | 44.54 | 199,286 | +0.68(+1.55%) |
Jun 16, 2011 | 44.53 | 45.27 | 43.83 | 43.86 | 309,005 | -1.21(-2.68%) |
Jun 15, 2011 | 46.28 | 46.52 | 44.65 | 45.07 | 298,682 | -1.47(-3.16%) |
Jun 14, 2011 | 48.30 | 48.30 | 45.83 | 46.54 | 286,553 | -1.03(-2.17%) |
Jun 13, 2011 | 47.96 | 47.96 | 47.20 | 47.57 | 157,686 | -0.35(-0.73%) |
Jun 10, 2011 | 47.99 | 48.20 | 47.48 | 47.92 | 273,433 | -0.31(-0.64%) |
Jun 09, 2011 | 47.61 | 48.40 | 47.58 | 48.23 | 309,961 | +1.58(+3.39%) |
Jun 08, 2011 | 45.69 | 46.75 | 45.66 | 46.65 | 142,393 | +0.88(+1.92%) |
Jun 07, 2011 | 45.28 | 45.77 | 45.23 | 45.77 | 51,039 | +0.76(+1.68%) |
Jun 06, 2011 | 46.00 | 46.00 | 44.98 | 45.02 | 163,261 | -1.18(-2.55%) |
Jun 03, 2011 | 46.70 | 46.70 | 46.01 | 46.20 | 149,714 | +1.44(+3.21%) |
May 24, 2011 | 45.43 | 45.80 | 44.39 | 44.76 | 173,739 | -0.43(-0.95%) |
May 23, 2011 | 45.11 | 45.55 | 44.68 | 45.19 | 211,840 | +0.17(+0.38%) |
May 20, 2011 | 44.69 | 45.40 | 44.30 | 45.02 | 195,939 | +0.24(+0.54%) |
May 19, 2011 | 45.78 | 45.78 | 44.57 | 44.78 | 211,857 | -0.80(-1.76%) |
May 18, 2011 | 44.35 | 45.58 | 44.31 | 45.58 | 295,652 | +1.45(+3.29%) |
May 17, 2011 | 43.32 | 44.15 | 42.95 | 44.13 | 146,741 | +1.29(+3.01%) |
May 16, 2011 | 42.59 | 43.57 | 42.59 | 42.84 | 141,657 | +0.48(+1.13%) |
May 13, 2011 | 42.57 | 42.90 | 42.24 | 42.36 | 144,163 | +0.05(+0.12%) |
May 12, 2011 | 41.35 | 42.90 | 41.02 | 42.31 | 197,431 | +0.45(+1.08%) |
May 11, 2011 | 43.32 | 43.98 | 41.82 | 41.86 | 287,643 | -2.33(-5.26%) |
May 10, 2011 | 44.58 | 44.91 | 43.91 | 44.19 | 204,383 | -0.27(-0.62%) |
May 09, 2011 | 43.54 | 44.50 | 43.40 | 44.46 | 186,346 | +1.36(+3.16%) |
May 06, 2011 | 43.50 | 44.87 | 42.53 | 43.10 | 229,622 | -0.60(-1.37%) |
May 05, 2011 | 44.87 | 44.87 | 43.55 | 43.70 | 476,616 | -1.39(-3.08%) |
May 04, 2011 | 44.93 | 45.47 | 44.41 | 45.09 | 179,444 | +0.07(+0.16%) |
May 03, 2011 | 45.41 | 45.67 | 44.65 | 45.02 | 172,757 | -0.23(-0.51%) |
May 02, 2011 | 45.22 | 45.30 | 45.22 | 45.25 | 227,739 | -0.99(-2.14%) |
Apr 29, 2011 | 44.71 | 46.25 | 44.52 | 46.24 | 337,206 | +1.80(+4.05%) |
Apr 28, 2011 | 46.49 | 46.70 | 44.02 | 44.44 | 752,208 | -2.11(-4.52%) |
Apr 27, 2011 | 46.56 | 46.61 | 45.90 | 46.55 | 199,290 | -0.39(-0.84%) |
Apr 26, 2011 | 46.90 | 47.13 | 46.49 | 46.94 | 157,339 | +0.03(+0.06%) |
Apr 25, 2011 | 46.57 | 47.07 | 46.21 | 46.91 | 190,282 | +1.07(+2.33%) |
Apr 21, 2011 | 45.70 | 45.88 | 45.04 | 45.84 | 126,533 | +0.56(+1.24%) |
Apr 20, 2011 | 47.10 | 47.23 | 44.96 | 45.28 | 182,882 | -1.07(-2.31%) |
Apr 19, 2011 | 46.57 | 46.70 | 46.18 | 46.35 | 105,581 | +0.08(+0.17%) |
Apr 18, 2011 | 45.57 | 46.29 | 45.15 | 46.27 | 66,948 | +0.88(+1.94%) |
Apr 15, 2011 | 45.63 | 45.75 | 45.17 | 45.39 | 69,885 | -0.49(-1.07%) |
Apr 14, 2011 | 45.09 | 45.94 | 44.90 | 45.88 | 59,250 | +0.40(+0.88%) |
Apr 13, 2011 | 45.56 | 46.09 | 44.77 | 45.48 | 50,976 | +0.46(+1.02%) |
Apr 12, 2011 | 46.26 | 46.26 | 44.49 | 45.02 | 255,884 | -1.42(-3.06%) |
Apr 11, 2011 | 46.23 | 48.77 | 45.86 | 46.44 | 353,874 | +0.22(+0.48%) |
Apr 08, 2011 | 45.79 | 46.26 | 45.02 | 46.22 | 258,055 | +0.58(+1.27%) |
Apr 07, 2011 | 46.00 | 46.25 | 45.10 | 45.64 | 85,059 | -0.17(-0.37%) |
Apr 06, 2011 | 45.98 | 45.98 | 45.47 | 45.81 | 86,231 | -0.01(-0.02%) |
Apr 05, 2011 | 45.66 | 45.96 | 45.15 | 45.82 | 91,735 | +0.19(+0.42%) |
Apr 04, 2011 | 45.19 | 45.82 | 44.86 | 45.63 | 167,012 | +1.27(+2.86%) |
Apr 01, 2011 | 44.46 | 44.96 | 43.97 | 44.36 | 267,174 | +0.11(+0.25%) |
Mar 31, 2011 | 42.27 | 44.30 | 42.27 | 44.25 | 292,349 | +3.49(+8.56%) |
Mar 30, 2011 | 41.53 | 41.57 | 40.75 | 40.76 | 52,884 | -0.59(-1.43%) |
Mar 29, 2011 | 41.18 | 41.55 | 40.70 | 41.35 | 60,506 | +0.15(+0.37%) |
Mar 28, 2011 | 42.25 | 42.49 | 41.11 | 41.20 | 70,943 | -1.06(-2.51%) |
Mar 25, 2011 | 43.49 | 43.70 | 42.10 | 42.26 | 123,818 | -0.60(-1.40%) |
Mar 24, 2011 | 42.10 | 42.94 | 41.91 | 42.86 | 74,066 | +0.90(+2.14%) |
Mar 23, 2011 | 42.20 | 42.49 | 41.88 | 41.96 | 119,436 | -0.20(-0.47%) |
Mar 22, 2011 | 41.87 | 42.20 | 41.50 | 42.16 | 49,983 | +0.00(+0.00%) |
Mar 21, 2011 | 41.64 | 42.16 | 41.50 | 42.16 | 127,267 | +0.29(+0.69%) |
Mar 18, 2011 | 41.74 | 42.80 | 40.90 | 41.87 | 211,313 | +1.45(+3.59%) |
Mar 17, 2011 | 38.92 | 40.60 | 38.92 | 40.42 | 125,510 | +2.16(+5.65%) |
Mar 16, 2011 | 39.07 | 39.69 | 37.75 | 38.26 | 147,967 | -0.17(-0.44%) |
Mar 15, 2011 | 38.44 | 40.53 | 38.25 | 38.43 | 198,315 | -2.10(-5.18%) |
Mar 14, 2011 | 40.02 | 40.92 | 39.84 | 40.53 | 87,513 | +0.03(+0.07%) |
Mar 11, 2011 | 40.13 | 40.98 | 40.00 | 40.50 | 197,942 | -0.70(-1.70%) |
Mar 10, 2011 | 41.95 | 42.28 | 41.20 | 41.20 | 137,378 | -1.40(-3.29%) |
Mar 09, 2011 | 43.15 | 43.23 | 42.11 | 42.60 | 75,180 | -0.25(-0.58%) |
Mar 08, 2011 | 42.98 | 43.21 | 42.51 | 42.85 | 141,695 | -0.39(-0.90%) |
Mar 07, 2011 | 43.79 | 43.82 | 42.79 | 43.24 | 82,348 | -0.56(-1.28%) |
Mar 04, 2011 | 44.34 | 44.50 | 43.45 | 43.80 | 142,802 | -0.38(-0.86%) |
Mar 03, 2011 | 43.55 | 44.20 | 43.48 | 44.18 | 104,852 | +0.90(+2.09%) |
Mar 02, 2011 | 44.00 | 44.28 | 42.50 | 43.28 | 111,614 | -0.50(-1.15%) |