Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 47.47 | 47.93 | 46.60 | 47.63 | 559,770 | +0.59(+1.26%) |
Jan 30, 2012 | 46.52 | 47.14 | 46.19 | 47.04 | 241,573 | -0.11(-0.23%) |
Jan 27, 2012 | 46.48 | 47.49 | 46.09 | 47.15 | 277,426 | +0.27(+0.58%) |
Jan 26, 2012 | 45.71 | 47.46 | 45.71 | 46.88 | 659,867 | +2.50(+5.63%) |
Jan 25, 2012 | 42.94 | 44.69 | 42.31 | 44.38 | 159,556 | +1.30(+3.02%) |
Jan 24, 2012 | 42.89 | 43.34 | 42.20 | 43.08 | 185,066 | -0.35(-0.81%) |
Jan 23, 2012 | 43.32 | 44.55 | 43.00 | 43.43 | 157,753 | -0.02(-0.05%) |
Jan 20, 2012 | 43.05 | 43.49 | 42.47 | 43.45 | 293,261 | +0.20(+0.46%) |
Jan 19, 2012 | 42.11 | 43.72 | 41.99 | 43.25 | 275,126 | +1.55(+3.72%) |
Jan 18, 2012 | 40.72 | 42.00 | 40.34 | 41.70 | 389,292 | +0.95(+2.33%) |
Jan 17, 2012 | 41.11 | 41.16 | 40.20 | 40.75 | 241,547 | +0.15(+0.37%) |
Jan 13, 2012 | 40.16 | 40.74 | 39.84 | 40.60 | 384,287 | -0.50(-1.22%) |
Jan 12, 2012 | 41.81 | 41.90 | 40.59 | 41.10 | 226,733 | -0.45(-1.08%) |
Jan 11, 2012 | 41.30 | 41.99 | 41.09 | 41.55 | 191,383 | +0.10(+0.24%) |
Jan 10, 2012 | 40.64 | 41.69 | 40.53 | 41.45 | 277,444 | +1.55(+3.88%) |
Jan 09, 2012 | 39.32 | 40.33 | 38.87 | 39.90 | 215,935 | +0.88(+2.26%) |
Jan 06, 2012 | 38.77 | 39.61 | 38.51 | 39.02 | 186,153 | +0.32(+0.83%) |
Jan 05, 2012 | 38.85 | 39.50 | 38.22 | 38.70 | 231,690 | -0.58(-1.48%) |
Jan 04, 2012 | 38.61 | 39.56 | 38.61 | 39.28 | 166,631 | +0.85(+2.21%) |
Dec 30, 2011 | 38.32 | 38.63 | 38.17 | 38.43 | 131,203 | -0.11(-0.29%) |
Dec 29, 2011 | 37.60 | 38.79 | 37.40 | 38.54 | 145,565 | +1.09(+2.91%) |
Dec 28, 2011 | 39.14 | 39.31 | 37.25 | 37.45 | 330,499 | -1.71(-4.37%) |
Dec 27, 2011 | 38.81 | 39.44 | 37.99 | 39.16 | 166,481 | +0.27(+0.69%) |
Dec 23, 2011 | 38.68 | 39.10 | 38.25 | 38.89 | 117,496 | +0.22(+0.57%) |
Dec 21, 2011 | 37.78 | 38.95 | 37.55 | 38.67 | 151,857 | +0.71(+1.87%) |
Dec 20, 2011 | 37.24 | 38.38 | 36.98 | 37.96 | 468,652 | +1.73(+4.78%) |
Dec 19, 2011 | 38.09 | 38.19 | 36.03 | 36.23 | 182,063 | -1.55(-4.10%) |
Dec 16, 2011 | 37.23 | 38.63 | 36.94 | 37.78 | 405,934 | +1.05(+2.86%) |
Dec 15, 2011 | 36.59 | 37.30 | 35.67 | 36.73 | 225,345 | +0.92(+2.57%) |
Dec 14, 2011 | 36.14 | 36.36 | 34.45 | 35.81 | 394,969 | -0.90(-2.45%) |
Dec 13, 2011 | 39.45 | 39.77 | 36.31 | 36.71 | 198,277 | -2.41(-6.16%) |
Dec 12, 2011 | 39.27 | 39.75 | 37.21 | 39.12 | 286,877 | -0.91(-2.27%) |
Dec 09, 2011 | 38.60 | 40.30 | 38.22 | 40.03 | 205,757 | +1.73(+4.52%) |
Dec 08, 2011 | 39.94 | 40.30 | 37.81 | 38.30 | 317,455 | -2.17(-5.36%) |
Dec 07, 2011 | 39.43 | 41.27 | 38.86 | 40.47 | 279,003 | +0.56(+1.40%) |
Dec 06, 2011 | 40.41 | 40.55 | 38.43 | 39.91 | 118,594 | -0.54(-1.33%) |
Dec 05, 2011 | 40.82 | 41.54 | 40.07 | 40.45 | 227,442 | +0.56(+1.40%) |
Dec 02, 2011 | 41.10 | 41.82 | 39.36 | 39.89 | 201,495 | -0.18(-0.45%) |
Dec 01, 2011 | 41.95 | 42.11 | 40.06 | 40.07 | 292,007 | -2.18(-5.16%) |
Nov 30, 2011 | 38.50 | 42.27 | 37.40 | 42.25 | 485,596 | +5.68(+15.53%) |
Nov 29, 2011 | 36.88 | 37.26 | 36.42 | 36.57 | 194,004 | -0.31(-0.84%) |
Nov 28, 2011 | 36.14 | 38.26 | 34.36 | 36.88 | 302,854 | +2.20(+6.34%) |
Nov 25, 2011 | 35.16 | 36.46 | 34.65 | 34.68 | 67,807 | -0.62(-1.76%) |
Nov 23, 2011 | 36.96 | 36.99 | 35.12 | 35.30 | 105,744 | -2.05(-5.49%) |
Nov 22, 2011 | 38.01 | 38.54 | 37.09 | 37.35 | 230,333 | -0.81(-2.12%) |
Nov 21, 2011 | 39.07 | 39.74 | 37.62 | 38.16 | 354,993 | -1.03(-2.63%) |
Nov 18, 2011 | 39.57 | 39.97 | 38.75 | 39.19 | 212,371 | -0.14(-0.36%) |
Nov 17, 2011 | 38.60 | 39.84 | 38.26 | 39.33 | 366,334 | +0.66(+1.71%) |
Nov 16, 2011 | 38.63 | 39.72 | 38.35 | 38.67 | 324,855 | -0.56(-1.43%) |
Nov 15, 2011 | 37.19 | 39.51 | 37.19 | 39.23 | 297,678 | +1.77(+4.73%) |
Nov 14, 2011 | 38.12 | 38.24 | 36.80 | 37.46 | 242,383 | -0.76(-1.99%) |
Nov 11, 2011 | 37.06 | 38.67 | 36.66 | 38.22 | 195,051 | +1.75(+4.80%) |
Nov 10, 2011 | 36.64 | 37.17 | 35.29 | 36.47 | 192,630 | +0.59(+1.64%) |
Nov 09, 2011 | 37.48 | 37.96 | 35.27 | 35.88 | 371,683 | -3.00(-7.72%) |
Nov 08, 2011 | 37.78 | 39.03 | 36.95 | 38.88 | 229,724 | +1.45(+3.87%) |
Nov 07, 2011 | 38.35 | 38.35 | 36.34 | 37.43 | 211,674 | -0.87(-2.27%) |
Nov 04, 2011 | 38.48 | 39.29 | 37.71 | 38.30 | 275,882 | -0.79(-2.02%) |
Nov 03, 2011 | 38.56 | 39.36 | 32.64 | 39.09 | 1,072,823 | +0.58(+1.51%) |
Nov 02, 2011 | 37.94 | 38.60 | 37.18 | 38.51 | 248,798 | +1.40(+3.77%) |
Nov 01, 2011 | 37.00 | 38.29 | 35.13 | 37.11 | 357,766 | -1.41(-3.66%) |
Oct 31, 2011 | 42.00 | 42.02 | 38.50 | 38.52 | 339,461 | -3.73(-8.83%) |
Oct 28, 2011 | 42.55 | 43.13 | 41.36 | 42.25 | 159,039 | -0.48(-1.12%) |
Oct 27, 2011 | 40.82 | 43.45 | 40.01 | 42.73 | 233,995 | +3.48(+8.87%) |
Oct 26, 2011 | 38.36 | 39.62 | 37.25 | 39.25 | 189,813 | +1.57(+4.17%) |
Oct 25, 2011 | 38.94 | 38.94 | 37.42 | 37.68 | 171,827 | -1.63(-4.15%) |
Oct 24, 2011 | 36.73 | 40.99 | 36.47 | 39.31 | 323,731 | +2.81(+7.70%) |
Oct 21, 2011 | 34.80 | 36.95 | 34.40 | 36.50 | 291,108 | +2.38(+6.98%) |
Oct 20, 2011 | 34.01 | 34.27 | 32.01 | 34.12 | 356,732 | +0.12(+0.35%) |
Oct 19, 2011 | 35.66 | 35.69 | 33.54 | 34.00 | 161,592 | -1.59(-4.47%) |
Oct 18, 2011 | 34.97 | 36.38 | 34.31 | 35.59 | 245,974 | +0.72(+2.06%) |
Oct 17, 2011 | 35.42 | 36.21 | 34.56 | 34.87 | 198,839 | -0.97(-2.71%) |
Oct 14, 2011 | 35.13 | 35.97 | 35.01 | 35.84 | 149,966 | +1.21(+3.49%) |
Oct 13, 2011 | 35.65 | 35.65 | 33.67 | 34.63 | 272,229 | -1.36(-3.78%) |
Oct 12, 2011 | 35.50 | 36.82 | 35.35 | 35.99 | 294,452 | +0.86(+2.45%) |
Oct 11, 2011 | 34.50 | 35.62 | 34.48 | 35.13 | 202,341 | +0.17(+0.49%) |
Oct 10, 2011 | 34.11 | 35.22 | 34.01 | 34.96 | 269,185 | +1.54(+4.61%) |
Oct 07, 2011 | 35.30 | 35.31 | 32.65 | 33.42 | 355,188 | -1.63(-4.65%) |
Oct 06, 2011 | 34.21 | 35.09 | 32.81 | 35.05 | 240,139 | +2.05(+6.21%) |
Oct 05, 2011 | 31.49 | 33.40 | 30.74 | 33.00 | 289,805 | +1.32(+4.17%) |
Oct 04, 2011 | 30.50 | 31.71 | 29.50 | 31.68 | 579,616 | +0.78(+2.52%) |
Oct 03, 2011 | 33.01 | 34.05 | 30.86 | 30.90 | 314,023 | -2.39(-7.18%) |
Sep 30, 2011 | 35.30 | 36.30 | 33.01 | 33.29 | 391,560 | -2.52(-7.04%) |
Sep 29, 2011 | 36.51 | 36.94 | 34.61 | 35.81 | 266,888 | +0.32(+0.90%) |
Sep 28, 2011 | 38.03 | 38.58 | 35.48 | 35.49 | 175,639 | -2.63(-6.90%) |
Sep 27, 2011 | 37.26 | 39.29 | 36.95 | 38.12 | 471,432 | +1.82(+5.01%) |
Sep 26, 2011 | 36.53 | 36.75 | 35.28 | 36.30 | 284,360 | +0.20(+0.55%) |
Sep 23, 2011 | 36.16 | 37.69 | 35.85 | 36.10 | 333,551 | -0.03(-0.08%) |
Sep 22, 2011 | 36.85 | 36.85 | 33.85 | 36.13 | 1,176,701 | -1.52(-4.04%) |
Sep 21, 2011 | 42.20 | 42.28 | 36.13 | 37.65 | 1,785,157 | -5.79(-13.33%) |
Sep 20, 2011 | 45.90 | 46.28 | 43.44 | 43.44 | 466,213 | -2.36(-5.15%) |
Sep 19, 2011 | 46.00 | 46.30 | 44.92 | 45.80 | 146,773 | -1.29(-2.74%) |
Sep 16, 2011 | 47.41 | 47.56 | 46.31 | 47.09 | 220,717 | +0.02(+0.04%) |
Sep 15, 2011 | 46.50 | 47.36 | 46.50 | 47.07 | 327,548 | +1.35(+2.95%) |
Sep 14, 2011 | 45.30 | 46.81 | 44.01 | 45.72 | 234,933 | +0.92(+2.05%) |
Sep 13, 2011 | 44.10 | 45.22 | 43.49 | 44.80 | 225,563 | +0.92(+2.10%) |
Sep 12, 2011 | 43.07 | 44.31 | 43.01 | 43.88 | 243,900 | -0.01(-0.02%) |
Sep 09, 2011 | 44.62 | 44.94 | 42.91 | 43.89 | 309,829 | -1.34(-2.96%) |
Sep 08, 2011 | 45.84 | 46.24 | 44.66 | 45.23 | 441,689 | -0.90(-1.95%) |
Sep 07, 2011 | 44.00 | 46.19 | 43.32 | 46.13 | 313,357 | +2.68(+6.17%) |
Sep 06, 2011 | 44.65 | 44.88 | 42.52 | 43.45 | 359,516 | -3.11(-6.68%) |
Sep 02, 2011 | 47.90 | 48.41 | 46.21 | 46.56 | 292,720 | -2.85(-5.77%) |
Sep 01, 2011 | 49.35 | 50.96 | 48.70 | 49.41 | 464,140 | +0.33(+0.67%) |
Aug 31, 2011 | 48.86 | 50.30 | 48.38 | 49.08 | 318,843 | +0.62(+1.28%) |
Aug 30, 2011 | 46.81 | 48.86 | 45.96 | 48.46 | 349,825 | +1.18(+2.50%) |
Aug 29, 2011 | 44.92 | 47.32 | 44.91 | 47.28 | 186,217 | +2.92(+6.58%) |
Aug 26, 2011 | 42.73 | 44.45 | 41.42 | 44.36 | 159,522 | +1.26(+2.92%) |
Aug 25, 2011 | 44.97 | 45.77 | 42.55 | 43.10 | 232,193 | -1.60(-3.58%) |
Aug 24, 2011 | 43.33 | 44.88 | 42.90 | 44.70 | 208,785 | +1.12(+2.57%) |
Aug 23, 2011 | 41.50 | 43.84 | 40.99 | 43.58 | 248,974 | +2.35(+5.70%) |
Aug 22, 2011 | 43.02 | 43.32 | 40.98 | 41.23 | 239,756 | -0.28(-0.67%) |
Aug 19, 2011 | 39.66 | 42.40 | 39.66 | 41.51 | 331,962 | +0.74(+1.82%) |
Aug 18, 2011 | 42.11 | 42.44 | 40.57 | 40.77 | 434,248 | -2.99(-6.83%) |
Aug 17, 2011 | 43.37 | 43.81 | 42.86 | 43.76 | 261,633 | +0.41(+0.95%) |
Aug 16, 2011 | 44.10 | 44.45 | 43.09 | 43.35 | 186,382 | -1.33(-2.98%) |
Aug 15, 2011 | 43.49 | 44.72 | 43.20 | 44.68 | 152,435 | +1.29(+2.97%) |
Aug 12, 2011 | 44.16 | 45.01 | 42.94 | 43.39 | 121,339 | -0.42(-0.96%) |
Aug 11, 2011 | 41.07 | 44.48 | 40.60 | 43.81 | 268,719 | +3.08(+7.56%) |
Aug 10, 2011 | 43.01 | 43.95 | 40.50 | 40.73 | 301,910 | -3.42(-7.75%) |
Aug 09, 2011 | 44.03 | 46.46 | 41.50 | 44.15 | 487,155 | +1.70(+4.00%) |
Aug 08, 2011 | 44.07 | 46.50 | 42.27 | 42.45 | 544,659 | -3.03(-6.66%) |
Aug 05, 2011 | 46.28 | 47.99 | 41.90 | 45.48 | 579,232 | -0.13(-0.29%) |
Aug 04, 2011 | 49.26 | 50.45 | 45.52 | 45.61 | 810,325 | -4.43(-8.85%) |
Aug 03, 2011 | 51.15 | 53.00 | 49.59 | 50.04 | 529,559 | -1.16(-2.27%) |
Aug 02, 2011 | 50.75 | 55.56 | 49.15 | 51.20 | 1,225,403 | +0.67(+1.33%) |
Aug 01, 2011 | 52.96 | 52.96 | 49.86 | 50.53 | 561,729 | -1.86(-3.55%) |
Jul 29, 2011 | 53.29 | 53.72 | 52.20 | 52.39 | 313,311 | -1.48(-2.75%) |
Jul 28, 2011 | 55.24 | 55.67 | 53.76 | 53.87 | 289,049 | -1.11(-2.02%) |
Jul 27, 2011 | 55.54 | 55.88 | 54.77 | 54.98 | 186,171 | -1.09(-1.94%) |
Jul 26, 2011 | 56.15 | 56.40 | 55.52 | 56.07 | 151,237 | -0.15(-0.27%) |
Jul 25, 2011 | 55.48 | 57.10 | 55.31 | 56.22 | 135,516 | +0.11(+0.20%) |
Jul 22, 2011 | 54.77 | 56.76 | 54.25 | 56.11 | 258,052 | +1.69(+3.11%) |
Jul 21, 2011 | 54.78 | 55.44 | 53.96 | 54.42 | 286,329 | -0.15(-0.27%) |
Jul 20, 2011 | 55.15 | 55.23 | 54.35 | 54.57 | 129,502 | -0.52(-0.94%) |
Jul 19, 2011 | 54.72 | 55.38 | 54.33 | 55.09 | 168,611 | +0.77(+1.42%) |
Jul 18, 2011 | 56.42 | 56.73 | 54.23 | 54.32 | 204,220 | -2.27(-4.01%) |
Jul 15, 2011 | 57.79 | 58.12 | 56.14 | 56.59 | 239,371 | -1.04(-1.80%) |
Jul 14, 2011 | 58.03 | 59.83 | 57.25 | 57.63 | 159,030 | -0.16(-0.28%) |
Jul 13, 2011 | 59.01 | 59.06 | 56.55 | 57.79 | 342,235 | -1.07(-1.82%) |
Jul 12, 2011 | 61.42 | 61.73 | 58.20 | 58.86 | 402,105 | -3.03(-4.90%) |
Jul 11, 2011 | 62.31 | 63.25 | 61.57 | 61.89 | 281,351 | -1.34(-2.12%) |
Jul 08, 2011 | 62.46 | 63.50 | 62.28 | 63.23 | 125,784 | -0.48(-0.75%) |
Jul 07, 2011 | 61.92 | 63.99 | 60.06 | 63.71 | 190,522 | +2.48(+4.05%) |
Jul 06, 2011 | 60.59 | 61.35 | 59.53 | 61.23 | 114,406 | +0.63(+1.04%) |
Jul 05, 2011 | 60.83 | 61.15 | 60.27 | 60.60 | 133,550 | -0.23(-0.38%) |
Jul 01, 2011 | 59.45 | 61.20 | 59.04 | 60.83 | 96,705 | +1.32(+2.22%) |
Jun 30, 2011 | 59.21 | 60.01 | 58.93 | 59.51 | 79,213 | +0.50(+0.85%) |
Jun 29, 2011 | 59.72 | 59.83 | 58.64 | 59.01 | 73,263 | -0.59(-0.99%) |
Jun 28, 2011 | 59.14 | 59.70 | 58.90 | 59.60 | 100,631 | +0.69(+1.17%) |
Jun 27, 2011 | 57.04 | 59.03 | 56.61 | 58.91 | 118,978 | +1.57(+2.74%) |
Jun 24, 2011 | 58.40 | 59.19 | 57.05 | 57.34 | 139,650 | -1.00(-1.71%) |
Jun 23, 2011 | 58.28 | 58.53 | 56.57 | 58.34 | 194,291 | -0.94(-1.59%) |
Jun 22, 2011 | 58.20 | 60.70 | 58.20 | 59.28 | 181,476 | +0.88(+1.51%) |
Jun 21, 2011 | 56.77 | 58.47 | 56.01 | 58.40 | 172,802 | +2.05(+3.64%) |
Jun 20, 2011 | 56.61 | 56.92 | 55.55 | 56.35 | 168,595 | +0.05(+0.09%) |
Jun 17, 2011 | 56.86 | 57.35 | 55.65 | 56.30 | 330,411 | -0.08(-0.14%) |
Jun 16, 2011 | 56.39 | 57.30 | 55.66 | 56.38 | 141,250 | -0.01(-0.02%) |
Jun 15, 2011 | 56.87 | 57.63 | 56.28 | 56.39 | 208,976 | -1.29(-2.24%) |
Jun 14, 2011 | 57.65 | 58.23 | 57.10 | 57.68 | 223,438 | +0.54(+0.95%) |
Jun 13, 2011 | 57.53 | 58.27 | 57.00 | 57.14 | 87,853 | +0.00(+0.00%) |
Jun 10, 2011 | 57.30 | 57.74 | 56.99 | 57.14 | 170,533 | -0.66(-1.14%) |
Jun 09, 2011 | 58.67 | 58.86 | 57.75 | 57.80 | 118,907 | -0.25(-0.43%) |
Jun 08, 2011 | 57.98 | 58.94 | 57.75 | 58.05 | 235,494 | -0.32(-0.55%) |
Jun 07, 2011 | 59.29 | 59.29 | 58.36 | 58.37 | 165,903 | -0.32(-0.55%) |
Jun 06, 2011 | 59.76 | 60.72 | 58.55 | 58.69 | 124,206 | -0.62(-1.05%) |
Jun 03, 2011 | 60.07 | 60.39 | 59.06 | 59.31 | 214,454 | -1.30(-2.14%) |
May 24, 2011 | 61.59 | 61.59 | 60.25 | 60.61 | 119,298 | -0.78(-1.27%) |
May 23, 2011 | 63.47 | 63.78 | 60.87 | 61.39 | 206,661 | -2.58(-4.03%) |
May 20, 2011 | 63.80 | 64.26 | 63.55 | 63.97 | 212,646 | -0.39(-0.61%) |
May 19, 2011 | 62.92 | 64.53 | 62.50 | 64.36 | 203,170 | +1.94(+3.11%) |
May 18, 2011 | 61.50 | 62.51 | 60.77 | 62.42 | 348,219 | +1.01(+1.64%) |
May 17, 2011 | 62.06 | 62.13 | 60.73 | 61.41 | 184,623 | -1.02(-1.63%) |
May 16, 2011 | 64.15 | 64.77 | 62.39 | 62.43 | 226,573 | -2.34(-3.61%) |
May 13, 2011 | 64.90 | 65.47 | 63.82 | 64.77 | 219,334 | +0.10(+0.15%) |
May 12, 2011 | 64.52 | 65.12 | 63.78 | 64.67 | 144,966 | -0.54(-0.83%) |
May 11, 2011 | 64.85 | 65.41 | 64.20 | 65.21 | 243,792 | +0.00(+0.00%) |
May 10, 2011 | 63.75 | 65.24 | 63.61 | 65.21 | 250,555 | +1.79(+2.82%) |
May 09, 2011 | 64.26 | 64.26 | 62.89 | 63.42 | 390,623 | -0.72(-1.12%) |
May 06, 2011 | 63.79 | 64.77 | 63.71 | 64.14 | 279,825 | +0.97(+1.54%) |
May 05, 2011 | 62.49 | 63.37 | 62.34 | 63.17 | 440,139 | +0.07(+0.11%) |
May 04, 2011 | 63.98 | 64.74 | 62.10 | 63.10 | 380,172 | -0.61(-0.96%) |
May 03, 2011 | 65.25 | 65.53 | 62.37 | 63.71 | 1,523,565 | -5.16(-7.49%) |
May 02, 2011 | 68.62 | 69.66 | 66.96 | 68.87 | 193,959 | -0.04(-0.06%) |
Apr 29, 2011 | 68.00 | 69.87 | 67.47 | 68.91 | 188,897 | +1.16(+1.71%) |
Apr 28, 2011 | 66.83 | 68.04 | 66.61 | 67.75 | 97,484 | +0.57(+0.85%) |
Apr 27, 2011 | 67.27 | 68.10 | 65.46 | 67.18 | 135,414 | -0.16(-0.24%) |
Apr 26, 2011 | 65.38 | 68.37 | 64.92 | 67.34 | 274,549 | +2.08(+3.19%) |
Apr 25, 2011 | 64.32 | 65.67 | 63.65 | 65.26 | 290,126 | +0.61(+0.94%) |
Apr 21, 2011 | 62.71 | 65.17 | 62.00 | 64.65 | 167,208 | +2.72(+4.39%) |
Apr 20, 2011 | 63.45 | 63.73 | 61.54 | 61.93 | 359,317 | -0.04(-0.06%) |
Apr 19, 2011 | 63.48 | 64.28 | 60.83 | 61.97 | 351,371 | -1.11(-1.76%) |
Apr 18, 2011 | 64.14 | 64.14 | 61.79 | 63.08 | 272,225 | -2.03(-3.12%) |
Apr 15, 2011 | 63.97 | 65.20 | 63.85 | 65.11 | 205,071 | +0.79(+1.23%) |
Apr 14, 2011 | 62.85 | 64.53 | 62.38 | 64.32 | 215,431 | +1.04(+1.64%) |
Apr 13, 2011 | 64.64 | 65.07 | 62.39 | 63.28 | 142,037 | -0.87(-1.36%) |
Apr 12, 2011 | 64.23 | 64.73 | 63.37 | 64.15 | 380,797 | -0.44(-0.68%) |
Apr 11, 2011 | 65.72 | 66.50 | 64.36 | 64.59 | 105,707 | -1.08(-1.64%) |
Apr 08, 2011 | 66.97 | 66.97 | 65.16 | 65.67 | 136,135 | -0.81(-1.22%) |
Apr 07, 2011 | 67.50 | 67.84 | 66.03 | 66.48 | 217,313 | -1.19(-1.76%) |
Apr 06, 2011 | 68.18 | 68.28 | 67.40 | 67.67 | 72,680 | -0.11(-0.16%) |
Apr 05, 2011 | 67.46 | 68.49 | 67.19 | 67.78 | 135,415 | +0.06(+0.09%) |
Apr 04, 2011 | 69.00 | 69.08 | 67.55 | 67.72 | 195,077 | -1.18(-1.71%) |
Apr 01, 2011 | 70.00 | 70.00 | 67.56 | 68.90 | 222,983 | -0.82(-1.18%) |
Mar 31, 2011 | 68.93 | 69.88 | 68.62 | 69.72 | 168,068 | +0.44(+0.64%) |
Mar 30, 2011 | 69.06 | 69.35 | 68.09 | 69.28 | 81,869 | +1.06(+1.55%) |
Mar 29, 2011 | 67.98 | 68.36 | 67.58 | 68.22 | 133,061 | +0.14(+0.21%) |
Mar 28, 2011 | 68.58 | 69.02 | 67.88 | 68.08 | 217,268 | -0.86(-1.25%) |
Mar 25, 2011 | 68.42 | 69.52 | 67.59 | 68.94 | 211,872 | +1.01(+1.49%) |
Mar 24, 2011 | 67.60 | 68.38 | 66.90 | 67.93 | 184,111 | +0.68(+1.01%) |
Mar 23, 2011 | 66.21 | 67.46 | 65.82 | 67.25 | 234,836 | +1.02(+1.54%) |
Mar 22, 2011 | 67.15 | 67.44 | 64.95 | 66.23 | 520,671 | -0.85(-1.27%) |
Mar 21, 2011 | 67.56 | 67.87 | 65.47 | 67.08 | 281,223 | +2.14(+3.30%) |
Mar 18, 2011 | 64.42 | 66.13 | 64.08 | 64.94 | 416,276 | +1.63(+2.57%) |
Mar 17, 2011 | 63.44 | 64.96 | 62.53 | 63.31 | 362,542 | +1.64(+2.66%) |
Mar 16, 2011 | 62.96 | 63.23 | 61.63 | 61.67 | 198,811 | -1.62(-2.56%) |
Mar 15, 2011 | 62.58 | 63.85 | 61.49 | 63.29 | 291,966 | -0.89(-1.39%) |
Mar 14, 2011 | 64.51 | 65.70 | 64.00 | 64.18 | 201,079 | -0.92(-1.41%) |
Mar 11, 2011 | 65.40 | 65.95 | 64.11 | 65.10 | 191,970 | -0.38(-0.58%) |
Mar 10, 2011 | 66.61 | 67.31 | 65.37 | 65.48 | 284,665 | -2.34(-3.45%) |
Mar 09, 2011 | 68.87 | 69.35 | 66.86 | 67.82 | 195,902 | -1.03(-1.50%) |
Mar 08, 2011 | 66.93 | 69.12 | 65.87 | 68.85 | 178,668 | +1.85(+2.76%) |
Mar 07, 2011 | 68.18 | 68.18 | 65.67 | 67.00 | 209,896 | -0.94(-1.38%) |
Mar 04, 2011 | 69.74 | 69.74 | 67.28 | 67.94 | 160,877 | -1.90(-2.72%) |
Mar 03, 2011 | 68.33 | 70.00 | 68.31 | 69.84 | 205,738 | +1.96(+2.89%) |
Mar 02, 2011 | 67.17 | 68.72 | 66.61 | 67.88 | 249,609 | +0.45(+0.67%) |
Mar 01, 2011 | 68.65 | 68.76 | 67.04 | 67.43 | 289,047 | -0.85(-1.24%) |
Feb 28, 2011 | 68.34 | 68.35 | 67.25 | 68.28 | 284,275 | +0.09(+0.13%) |
Feb 25, 2011 | 67.94 | 68.79 | 66.94 | 68.19 | 239,011 | +0.23(+0.34%) |
Feb 24, 2011 | 66.87 | 68.07 | 65.91 | 67.96 | 283,164 | +0.98(+1.46%) |
Feb 23, 2011 | 68.54 | 69.36 | 64.63 | 66.98 | 466,188 | -2.38(-3.43%) |
Feb 22, 2011 | 70.93 | 71.68 | 69.34 | 69.36 | 545,901 | -2.90(-4.01%) |
Feb 18, 2011 | 71.00 | 73.19 | 70.80 | 72.26 | 587,041 | +1.19(+1.67%) |
Feb 17, 2011 | 69.17 | 71.24 | 69.00 | 71.07 | 341,801 | +1.67(+2.41%) |
Feb 16, 2011 | 68.01 | 70.00 | 68.01 | 69.40 | 778,724 | +0.97(+1.42%) |
Feb 15, 2011 | 64.00 | 68.45 | 63.79 | 68.43 | 1,153,665 | +4.66(+7.31%) |
Feb 14, 2011 | 60.48 | 66.88 | 59.80 | 63.77 | 1,521,814 | +7.32(+12.97%) |
Feb 11, 2011 | 54.73 | 56.47 | 54.70 | 56.45 | 407,284 | +1.92(+3.52%) |
Feb 10, 2011 | 53.21 | 54.80 | 52.75 | 54.53 | 139,654 | +0.71(+1.32%) |
Feb 09, 2011 | 53.93 | 54.25 | 53.22 | 53.82 | 121,059 | -0.40(-0.74%) |
Feb 08, 2011 | 54.01 | 54.65 | 53.32 | 54.22 | 127,963 | +0.12(+0.22%) |
Feb 07, 2011 | 53.82 | 55.04 | 53.59 | 54.10 | 107,566 | +0.61(+1.14%) |
Feb 04, 2011 | 53.58 | 54.48 | 53.46 | 53.49 | 266,042 | -0.13(-0.24%) |
Feb 03, 2011 | 52.44 | 54.34 | 52.44 | 53.62 | 174,714 | +0.84(+1.59%) |
Feb 02, 2011 | 53.50 | 54.22 | 52.73 | 52.78 | 174,943 | -1.14(-2.11%) |