Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 47.61 | 47.69 | 46.95 | 47.32 | 231,495 | +0.07(+0.15%) |
Jan 30, 2012 | 47.14 | 47.41 | 47.00 | 47.25 | 49,586 | +0.14(+0.30%) |
Jan 27, 2012 | 47.07 | 47.15 | 47.00 | 47.11 | 86,006 | +0.31(+0.67%) |
Jan 26, 2012 | 46.96 | 46.99 | 46.78 | 46.79 | 226,040 | +0.07(+0.14%) |
Jan 25, 2012 | 46.49 | 46.79 | 46.20 | 46.73 | 133,599 | +0.07(+0.14%) |
Jan 24, 2012 | 46.35 | 46.66 | 46.30 | 46.66 | 24,102 | -0.10(-0.21%) |
Jan 23, 2012 | 46.82 | 46.82 | 46.54 | 46.76 | 35,418 | +0.31(+0.67%) |
Jan 20, 2012 | 46.48 | 46.55 | 46.36 | 46.45 | 31,404 | -0.13(-0.28%) |
Jan 19, 2012 | 46.89 | 46.89 | 46.54 | 46.58 | 60,615 | -0.14(-0.30%) |
Jan 18, 2012 | 46.82 | 46.82 | 46.59 | 46.72 | 23,181 | +0.26(+0.57%) |
Jan 17, 2012 | 46.34 | 46.65 | 46.34 | 46.45 | 28,246 | +0.00(+0.01%) |
Jan 13, 2012 | 46.30 | 46.46 | 46.25 | 46.45 | 32,871 | -0.17(-0.36%) |
Jan 12, 2012 | 46.86 | 46.86 | 46.44 | 46.62 | 194,515 | +0.25(+0.54%) |
Jan 11, 2012 | 46.20 | 46.50 | 46.20 | 46.37 | 29,503 | +0.09(+0.20%) |
Jan 10, 2012 | 46.51 | 46.51 | 45.91 | 46.28 | 47,804 | -0.12(-0.27%) |
Jan 09, 2012 | 46.71 | 47.18 | 46.30 | 46.40 | 563,065 | -0.49(-1.05%) |
Jan 06, 2012 | 47.14 | 47.14 | 46.88 | 46.90 | 46,870 | -0.37(-0.79%) |
Jan 05, 2012 | 47.14 | 47.97 | 47.14 | 47.27 | 87,183 | -0.48(-0.99%) |
Jan 04, 2012 | 47.82 | 47.82 | 47.73 | 47.74 | 26,324 | -0.18(-0.38%) |
Dec 30, 2011 | 47.47 | 49.60 | 47.22 | 47.93 | 252,533 | +0.83(+1.77%) |
Dec 29, 2011 | 47.15 | 47.15 | 47.01 | 47.09 | 90,721 | +0.05(+0.10%) |
Dec 28, 2011 | 47.37 | 47.37 | 46.97 | 47.04 | 40,548 | -0.33(-0.70%) |
Dec 27, 2011 | 47.25 | 47.39 | 47.09 | 47.37 | 29,653 | +0.03(+0.07%) |
Dec 23, 2011 | 47.51 | 47.51 | 47.27 | 47.34 | 18,970 | -0.13(-0.27%) |
Dec 21, 2011 | 47.40 | 47.55 | 47.26 | 47.47 | 51,310 | +0.02(+0.04%) |
Dec 20, 2011 | 47.40 | 47.59 | 47.26 | 47.45 | 22,070 | +0.33(+0.69%) |
Dec 19, 2011 | 47.09 | 47.13 | 46.91 | 47.13 | 29,757 | +0.23(+0.49%) |
Dec 16, 2011 | 46.96 | 47.13 | 46.84 | 46.90 | 43,821 | +0.17(+0.36%) |
Dec 15, 2011 | 46.75 | 46.94 | 46.66 | 46.73 | 36,519 | +0.15(+0.32%) |
Dec 14, 2011 | 46.63 | 46.65 | 46.44 | 46.58 | 26,555 | -0.08(-0.17%) |
Dec 13, 2011 | 46.75 | 46.81 | 46.49 | 46.66 | 38,228 | -0.20(-0.42%) |
Dec 12, 2011 | 46.85 | 46.85 | 46.78 | 46.85 | 21,538 | -0.35(-0.73%) |
Dec 09, 2011 | 46.84 | 47.20 | 46.84 | 47.20 | 30,837 | +0.36(+0.77%) |
Dec 08, 2011 | 47.29 | 47.29 | 46.84 | 46.84 | 46,793 | -0.74(-1.55%) |
Dec 07, 2011 | 47.43 | 47.58 | 47.31 | 47.58 | 20,998 | +0.02(+0.04%) |
Dec 06, 2011 | 47.30 | 47.56 | 47.30 | 47.56 | 34,382 | +0.27(+0.57%) |
Dec 05, 2011 | 47.55 | 47.60 | 47.16 | 47.29 | 14,743 | +0.28(+0.59%) |
Dec 02, 2011 | 47.42 | 47.42 | 46.97 | 47.01 | 25,678 | -0.29(-0.61%) |
Dec 01, 2011 | 47.51 | 47.81 | 47.08 | 47.30 | 131,384 | -0.49(-1.02%) |
Nov 30, 2011 | 47.85 | 47.85 | 47.57 | 47.79 | 25,503 | +0.74(+1.58%) |
Nov 29, 2011 | 47.21 | 47.25 | 47.03 | 47.04 | 27,249 | -0.06(-0.13%) |
Nov 28, 2011 | 47.42 | 47.42 | 46.91 | 47.11 | 29,319 | +0.25(+0.53%) |
Nov 25, 2011 | 46.93 | 47.03 | 46.85 | 46.86 | 45,542 | -0.51(-1.07%) |
Nov 23, 2011 | 47.52 | 47.79 | 47.37 | 47.37 | 13,217 | -0.85(-1.76%) |
Nov 22, 2011 | 48.08 | 48.21 | 47.82 | 48.21 | 62,333 | +0.02(+0.04%) |
Nov 21, 2011 | 47.97 | 48.20 | 47.97 | 48.20 | 28,546 | +0.12(+0.25%) |
Nov 18, 2011 | 48.06 | 48.27 | 47.97 | 48.08 | 11,172 | +0.30(+0.62%) |
Nov 17, 2011 | 48.64 | 48.64 | 47.72 | 47.78 | 75,073 | -0.47(-0.98%) |
Nov 16, 2011 | 48.46 | 48.46 | 48.20 | 48.25 | 47,825 | -0.23(-0.47%) |
Nov 15, 2011 | 48.53 | 48.58 | 48.21 | 48.48 | 40,125 | -0.48(-0.98%) |
Nov 14, 2011 | 48.91 | 48.96 | 48.69 | 48.96 | 20,487 | -0.25(-0.51%) |
Nov 11, 2011 | 49.02 | 49.26 | 48.73 | 49.21 | 41,840 | +0.59(+1.22%) |
Nov 10, 2011 | 49.05 | 49.05 | 48.39 | 48.61 | 69,278 | -0.32(-0.65%) |
Nov 09, 2011 | 49.49 | 49.50 | 48.79 | 48.93 | 57,030 | -0.99(-1.99%) |
Nov 08, 2011 | 50.02 | 50.11 | 49.84 | 49.92 | 15,378 | +0.01(+0.02%) |
Nov 07, 2011 | 49.87 | 49.96 | 49.62 | 49.91 | 35,925 | +0.08(+0.15%) |
Nov 04, 2011 | 49.98 | 50.08 | 49.68 | 49.84 | 25,094 | -0.21(-0.41%) |
Nov 03, 2011 | 49.98 | 50.16 | 49.78 | 50.04 | 15,547 | +0.12(+0.24%) |
Nov 02, 2011 | 50.61 | 50.61 | 49.92 | 49.92 | 69,111 | -0.14(-0.29%) |
Nov 01, 2011 | 49.77 | 50.80 | 49.71 | 50.07 | 120,149 | -0.28(-0.55%) |
Oct 31, 2011 | 50.76 | 50.76 | 50.34 | 50.34 | 19,306 | -1.11(-2.16%) |
Oct 28, 2011 | 51.45 | 51.49 | 51.30 | 51.46 | 44,546 | +0.06(+0.12%) |
Oct 27, 2011 | 51.44 | 51.66 | 51.24 | 51.40 | 48,379 | +0.68(+1.35%) |
Oct 26, 2011 | 50.90 | 50.90 | 50.38 | 50.71 | 26,659 | +0.10(+0.20%) |
Oct 25, 2011 | 50.54 | 50.66 | 50.46 | 50.61 | 14,670 | +0.06(+0.12%) |
Oct 24, 2011 | 50.38 | 50.58 | 50.33 | 50.55 | 26,772 | +0.09(+0.18%) |
Oct 21, 2011 | 50.45 | 50.47 | 50.20 | 50.46 | 12,642 | +0.42(+0.83%) |
Oct 20, 2011 | 49.97 | 50.11 | 49.41 | 50.04 | 37,484 | +0.09(+0.17%) |
Oct 19, 2011 | 50.18 | 50.18 | 49.87 | 49.96 | 27,414 | -0.17(-0.33%) |
Oct 18, 2011 | 49.98 | 50.23 | 49.86 | 50.12 | 22,270 | -0.02(-0.04%) |
Oct 17, 2011 | 50.42 | 50.42 | 50.01 | 50.14 | 113,797 | -0.14(-0.29%) |
Oct 14, 2011 | 50.54 | 50.59 | 50.28 | 50.29 | 35,535 | -0.19(-0.38%) |
Oct 13, 2011 | 50.34 | 50.52 | 50.05 | 50.48 | 31,733 | +0.08(+0.15%) |
Oct 12, 2011 | 50.37 | 50.47 | 50.18 | 50.40 | 25,180 | +0.07(+0.14%) |
Oct 11, 2011 | 50.17 | 50.35 | 50.05 | 50.33 | 27,727 | -0.02(-0.04%) |
Oct 10, 2011 | 50.36 | 50.39 | 50.17 | 50.35 | 69,568 | +0.67(+1.35%) |
Oct 07, 2011 | 50.04 | 50.14 | 49.68 | 49.68 | 34,918 | -0.30(-0.60%) |
Oct 06, 2011 | 49.77 | 50.02 | 49.70 | 49.98 | 8,835 | +0.27(+0.55%) |
Oct 05, 2011 | 49.82 | 49.94 | 49.51 | 49.71 | 24,686 | -0.04(-0.09%) |
Oct 04, 2011 | 49.43 | 49.83 | 49.43 | 49.75 | 54,095 | +0.12(+0.25%) |
Oct 03, 2011 | 49.67 | 49.96 | 49.61 | 49.62 | 120,117 | -0.57(-1.14%) |
Sep 30, 2011 | 50.12 | 50.33 | 50.10 | 50.20 | 15,099 | -0.15(-0.31%) |
Sep 29, 2011 | 50.64 | 50.67 | 50.33 | 50.35 | 14,559 | +0.06(+0.13%) |
Sep 28, 2011 | 50.61 | 50.61 | 50.29 | 50.29 | 32,112 | -0.16(-0.31%) |
Sep 27, 2011 | 50.59 | 50.59 | 50.35 | 50.44 | 24,146 | +0.11(+0.22%) |
Sep 26, 2011 | 50.20 | 50.33 | 50.01 | 50.33 | 328,563 | +0.24(+0.47%) |
Sep 23, 2011 | 50.11 | 50.40 | 49.91 | 50.10 | 55,254 | +0.11(+0.22%) |
Sep 22, 2011 | 49.80 | 50.03 | 49.63 | 49.99 | 64,448 | -0.05(-0.11%) |
Sep 21, 2011 | 50.17 | 50.39 | 49.94 | 50.04 | 78,103 | -0.14(-0.28%) |
Sep 20, 2011 | 50.05 | 50.23 | 49.99 | 50.18 | 294,854 | +0.03(+0.06%) |
Sep 19, 2011 | 50.00 | 50.15 | 49.78 | 50.15 | 36,335 | -0.27(-0.54%) |
Sep 16, 2011 | 50.44 | 50.52 | 50.28 | 50.42 | 11,301 | +0.02(+0.04%) |
Sep 15, 2011 | 50.25 | 50.40 | 50.19 | 50.40 | 20,798 | +0.45(+0.90%) |
Sep 14, 2011 | 50.12 | 50.12 | 49.81 | 49.95 | 15,470 | -0.17(-0.34%) |
Sep 13, 2011 | 50.02 | 50.12 | 49.85 | 50.12 | 146,433 | +0.13(+0.27%) |
Sep 12, 2011 | 50.01 | 50.21 | 49.42 | 49.99 | 96,351 | -0.22(-0.43%) |
Sep 09, 2011 | 50.69 | 50.69 | 50.20 | 50.21 | 63,181 | -0.77(-1.51%) |
Sep 08, 2011 | 51.39 | 51.40 | 50.94 | 50.97 | 10,055 | -0.40(-0.79%) |
Sep 07, 2011 | 51.33 | 51.51 | 50.90 | 51.38 | 59,110 | +0.35(+0.69%) |
Sep 06, 2011 | 51.17 | 51.39 | 50.99 | 51.03 | 27,723 | -0.98(-1.88%) |
Sep 02, 2011 | 52.09 | 52.54 | 51.87 | 52.00 | 16,219 | +0.01(+0.03%) |
Sep 01, 2011 | 53.48 | 53.48 | 51.70 | 51.99 | 131,134 | -0.75(-1.43%) |
Aug 31, 2011 | 53.06 | 53.06 | 52.65 | 52.74 | 119,415 | -0.36(-0.69%) |
Aug 30, 2011 | 52.98 | 53.11 | 52.86 | 53.11 | 16,198 | +0.07(+0.13%) |
Aug 29, 2011 | 53.09 | 53.09 | 52.87 | 53.04 | 24,146 | +0.01(+0.02%) |
Aug 26, 2011 | 52.80 | 53.11 | 52.71 | 53.03 | 11,193 | +0.36(+0.69%) |
Aug 25, 2011 | 52.74 | 52.74 | 52.45 | 52.67 | 8,827 | -0.09(-0.16%) |
Aug 24, 2011 | 52.82 | 52.97 | 52.61 | 52.75 | 16,921 | -0.35(-0.65%) |
Aug 23, 2011 | 53.05 | 53.10 | 52.86 | 53.10 | 105,495 | +0.25(+0.48%) |
Aug 22, 2011 | 53.04 | 53.04 | 52.84 | 52.84 | 11,472 | -0.22(-0.41%) |
Aug 19, 2011 | 53.09 | 53.23 | 52.94 | 53.06 | 20,342 | +0.14(+0.26%) |
Aug 18, 2011 | 53.01 | 53.03 | 52.73 | 52.92 | 17,598 | -0.19(-0.36%) |
Aug 17, 2011 | 53.11 | 53.17 | 52.98 | 53.11 | 19,408 | +0.41(+0.78%) |
Aug 16, 2011 | 52.66 | 52.72 | 52.50 | 52.70 | 16,352 | -0.08(-0.15%) |
Aug 15, 2011 | 53.33 | 53.33 | 52.57 | 52.78 | 51,610 | +0.51(+0.98%) |
Aug 12, 2011 | 52.37 | 52.37 | 52.16 | 52.27 | 32,350 | +0.10(+0.19%) |
Aug 11, 2011 | 52.04 | 52.32 | 52.04 | 52.17 | 31,427 | -0.22(-0.43%) |
Aug 10, 2011 | 52.47 | 52.54 | 52.24 | 52.39 | 40,039 | -0.14(-0.27%) |
Aug 09, 2011 | 52.19 | 52.54 | 51.88 | 52.54 | 29,763 | +0.55(+1.05%) |
Aug 08, 2011 | 51.69 | 52.16 | 51.69 | 51.99 | 45,369 | +0.30(+0.59%) |
Aug 05, 2011 | 51.39 | 51.70 | 51.25 | 51.69 | 32,162 | +0.70(+1.36%) |
Aug 04, 2011 | 51.68 | 51.68 | 50.99 | 50.99 | 22,272 | -0.83(-1.59%) |
Aug 03, 2011 | 51.81 | 51.87 | 51.61 | 51.82 | 45,171 | +0.30(+0.58%) |
Aug 02, 2011 | 51.48 | 51.61 | 51.34 | 51.52 | 31,406 | -0.10(-0.19%) |
Aug 01, 2011 | 51.96 | 52.43 | 51.37 | 51.62 | 73,242 | -0.27(-0.53%) |
Jul 29, 2011 | 51.80 | 52.77 | 51.72 | 51.89 | 79,838 | +0.35(+0.67%) |
Jul 28, 2011 | 51.55 | 51.72 | 51.41 | 51.54 | 51,195 | -0.20(-0.39%) |
Jul 27, 2011 | 51.99 | 51.99 | 51.54 | 51.75 | 11,529 | -0.15(-0.30%) |
Jul 26, 2011 | 51.65 | 51.98 | 51.65 | 51.90 | 19,105 | +0.43(+0.84%) |
Jul 25, 2011 | 51.43 | 51.51 | 51.28 | 51.47 | 45,078 | +0.22(+0.42%) |
Jul 22, 2011 | 51.40 | 51.42 | 51.25 | 51.25 | 21,146 | +0.24(+0.47%) |
Jul 21, 2011 | 50.81 | 51.14 | 50.80 | 51.01 | 24,798 | +0.60(+1.19%) |
Jul 20, 2011 | 50.51 | 50.51 | 50.14 | 50.41 | 41,198 | +0.21(+0.41%) |
Jul 19, 2011 | 50.24 | 50.35 | 50.06 | 50.21 | 23,850 | +0.30(+0.60%) |
Jul 18, 2011 | 49.94 | 49.94 | 49.80 | 49.91 | 11,664 | -0.32(-0.63%) |
Jul 15, 2011 | 50.16 | 50.32 | 50.05 | 50.22 | 21,252 | +0.11(+0.22%) |
Jul 14, 2011 | 50.37 | 50.37 | 50.07 | 50.11 | 14,284 | -0.13(-0.26%) |
Jul 13, 2011 | 50.04 | 50.33 | 50.04 | 50.24 | 20,093 | +0.35(+0.69%) |
Jul 12, 2011 | 49.63 | 49.98 | 49.63 | 49.90 | 16,475 | +0.15(+0.30%) |
Jul 11, 2011 | 50.04 | 50.04 | 49.65 | 49.75 | 49,557 | -0.62(-1.24%) |
Jul 08, 2011 | 50.45 | 50.47 | 50.18 | 50.37 | 17,586 | +0.06(+0.11%) |
Jul 07, 2011 | 50.22 | 50.45 | 50.07 | 50.32 | 19,191 | +0.02(+0.05%) |
Jul 06, 2011 | 50.52 | 50.52 | 50.28 | 50.29 | 18,051 | -0.53(-1.05%) |
Jul 05, 2011 | 51.66 | 51.66 | 50.75 | 50.82 | 30,970 | -0.17(-0.33%) |
Jul 01, 2011 | 50.92 | 51.09 | 50.74 | 50.99 | 129,687 | -0.12(-0.23%) |
Jun 30, 2011 | 51.09 | 51.13 | 50.92 | 51.11 | 20,815 | +0.28(+0.56%) |
Jun 29, 2011 | 50.81 | 50.86 | 50.70 | 50.83 | 21,380 | +0.25(+0.49%) |
Jun 28, 2011 | 50.53 | 50.68 | 50.40 | 50.58 | 16,064 | +0.24(+0.47%) |
Jun 27, 2011 | 50.14 | 50.44 | 50.12 | 50.34 | 28,786 | -0.06(-0.12%) |
Jun 24, 2011 | 50.51 | 50.51 | 50.31 | 50.40 | 11,841 | -0.02(-0.04%) |
Jun 23, 2011 | 50.36 | 50.49 | 50.13 | 50.42 | 26,313 | -0.39(-0.77%) |
Jun 22, 2011 | 50.95 | 50.95 | 50.64 | 50.81 | 13,982 | -0.06(-0.12%) |
Jun 21, 2011 | 50.91 | 50.98 | 50.85 | 50.88 | 27,766 | +0.24(+0.47%) |
Jun 20, 2011 | 50.68 | 50.70 | 50.57 | 50.64 | 18,622 | -0.16(-0.31%) |
Jun 17, 2011 | 50.75 | 50.81 | 50.60 | 50.80 | 25,079 | +0.37(+0.74%) |
Jun 16, 2011 | 50.28 | 50.43 | 50.14 | 50.43 | 21,882 | -0.03(-0.06%) |
Jun 15, 2011 | 50.70 | 50.72 | 50.30 | 50.45 | 23,424 | -0.63(-1.24%) |
Jun 14, 2011 | 51.02 | 51.16 | 51.02 | 51.09 | 33,034 | -0.04(-0.09%) |
Jun 13, 2011 | 50.92 | 51.15 | 50.78 | 51.13 | 25,711 | +0.28(+0.55%) |
Jun 10, 2011 | 51.57 | 51.57 | 50.85 | 50.85 | 149,931 | -0.51(-1.00%) |
Jun 09, 2011 | 51.44 | 51.52 | 51.35 | 51.37 | 30,084 | -0.31(-0.59%) |
Jun 08, 2011 | 51.78 | 51.78 | 51.55 | 51.67 | 26,699 | -0.14(-0.28%) |
Jun 07, 2011 | 51.90 | 51.94 | 51.82 | 51.82 | 23,900 | +0.04(+0.08%) |
Jun 06, 2011 | 51.89 | 51.89 | 51.69 | 51.77 | 39,012 | -0.12(-0.22%) |
Jun 03, 2011 | 51.86 | 51.89 | 51.56 | 51.89 | 11,668 | +1.63(+3.24%) |
May 24, 2011 | 50.19 | 50.28 | 50.03 | 50.26 | 10,046 | +0.14(+0.27%) |
May 23, 2011 | 49.94 | 50.17 | 49.82 | 50.12 | 28,129 | -0.32(-0.63%) |
May 20, 2011 | 50.54 | 50.54 | 50.25 | 50.44 | 17,774 | -0.31(-0.61%) |
May 19, 2011 | 50.38 | 50.75 | 50.28 | 50.75 | 55,498 | +0.24(+0.48%) |
May 18, 2011 | 50.50 | 50.61 | 50.45 | 50.50 | 7,335 | -0.07(-0.14%) |
May 17, 2011 | 50.42 | 50.57 | 50.33 | 50.57 | 12,552 | -0.04(-0.08%) |
May 16, 2011 | 51.86 | 51.86 | 50.41 | 50.61 | 32,731 | +0.22(+0.43%) |
May 13, 2011 | 50.77 | 50.77 | 50.33 | 50.40 | 12,112 | -0.31(-0.61%) |
May 12, 2011 | 50.49 | 50.78 | 50.34 | 50.70 | 15,118 | +0.27(+0.54%) |
May 11, 2011 | 50.66 | 50.66 | 50.29 | 50.43 | 17,100 | -0.38(-0.74%) |
May 10, 2011 | 50.79 | 50.91 | 50.66 | 50.81 | 9,527 | -0.00(-0.01%) |
May 09, 2011 | 50.76 | 50.85 | 50.53 | 50.81 | 52,942 | +0.15(+0.29%) |
May 06, 2011 | 51.17 | 51.28 | 50.66 | 50.66 | 50,435 | -0.47(-0.91%) |
May 05, 2011 | 51.80 | 51.80 | 51.13 | 51.13 | 71,168 | -0.78(-1.50%) |
May 04, 2011 | 52.04 | 52.08 | 51.86 | 51.91 | 17,117 | +0.05(+0.10%) |
May 03, 2011 | 51.94 | 52.05 | 51.73 | 51.86 | 59,723 | +0.06(+0.11%) |
May 02, 2011 | 51.91 | 52.53 | 51.80 | 51.80 | 42,422 | -0.30(-0.58%) |
Apr 29, 2011 | 51.96 | 52.10 | 51.87 | 52.10 | 23,662 | +0.27(+0.52%) |
Apr 28, 2011 | 51.71 | 51.85 | 51.60 | 51.83 | 30,176 | +0.51(+1.00%) |
Apr 27, 2011 | 51.16 | 51.32 | 51.01 | 51.32 | 31,616 | +0.03(+0.07%) |
Apr 26, 2011 | 51.48 | 51.48 | 51.07 | 51.28 | 61,211 | +0.20(+0.39%) |
Apr 25, 2011 | 51.18 | 51.81 | 51.06 | 51.09 | 30,484 | +0.02(+0.04%) |
Apr 21, 2011 | 51.24 | 51.24 | 51.07 | 51.07 | 28,902 | +0.16(+0.31%) |
Apr 20, 2011 | 50.94 | 50.97 | 50.78 | 50.91 | 21,786 | +0.34(+0.67%) |
Apr 19, 2011 | 50.29 | 50.58 | 50.29 | 50.57 | 16,448 | +0.31(+0.62%) |
Apr 18, 2011 | 50.44 | 50.47 | 50.15 | 50.26 | 26,899 | -0.31(-0.61%) |
Apr 15, 2011 | 50.92 | 50.92 | 50.39 | 50.57 | 21,302 | -0.13(-0.25%) |
Apr 14, 2011 | 50.59 | 50.70 | 50.56 | 50.70 | 16,652 | +0.14(+0.28%) |
Apr 13, 2011 | 50.52 | 50.64 | 50.35 | 50.56 | 41,455 | +0.03(+0.07%) |
Apr 12, 2011 | 50.65 | 50.69 | 50.44 | 50.53 | 63,567 | +0.18(+0.36%) |
Apr 11, 2011 | 50.35 | 51.50 | 50.22 | 50.34 | 21,567 | +0.02(+0.04%) |
Apr 08, 2011 | 50.25 | 50.33 | 50.15 | 50.33 | 13,188 | +0.29(+0.58%) |
Apr 07, 2011 | 50.66 | 50.66 | 49.89 | 50.04 | 17,254 | -0.05(-0.11%) |
Apr 06, 2011 | 50.02 | 50.12 | 49.95 | 50.09 | 27,181 | +0.18(+0.37%) |
Apr 05, 2011 | 49.80 | 49.99 | 49.70 | 49.91 | 74,376 | +0.02(+0.04%) |
Apr 04, 2011 | 50.03 | 50.08 | 49.87 | 49.89 | 63,020 | -0.11(-0.22%) |
Apr 01, 2011 | 51.44 | 51.44 | 49.42 | 50.00 | 66,016 | -0.13(-0.27%) |
Mar 31, 2011 | 50.15 | 50.23 | 50.06 | 50.13 | 42,958 | +0.18(+0.36%) |
Mar 30, 2011 | 50.03 | 50.10 | 49.88 | 49.95 | 41,695 | -0.06(-0.12%) |
Mar 29, 2011 | 50.12 | 50.20 | 49.98 | 50.01 | 33,526 | -0.23(-0.46%) |
Mar 28, 2011 | 50.24 | 50.36 | 50.19 | 50.24 | 22,011 | +0.06(+0.12%) |
Mar 25, 2011 | 50.43 | 50.62 | 50.18 | 50.18 | 34,478 | -0.55(-1.09%) |
Mar 24, 2011 | 50.64 | 50.81 | 50.49 | 50.74 | 23,333 | +0.10(+0.20%) |
Mar 23, 2011 | 50.60 | 50.72 | 50.49 | 50.64 | 19,481 | -0.17(-0.33%) |
Mar 22, 2011 | 50.77 | 50.81 | 50.64 | 50.80 | 26,126 | -0.09(-0.17%) |
Mar 21, 2011 | 50.80 | 52.76 | 50.68 | 50.89 | 23,331 | +0.16(+0.32%) |
Mar 18, 2011 | 50.71 | 50.88 | 50.64 | 50.73 | 21,434 | +0.02(+0.04%) |
Mar 17, 2011 | 50.86 | 50.86 | 50.65 | 50.71 | 31,804 | +0.30(+0.59%) |
Mar 16, 2011 | 50.34 | 50.41 | 50.20 | 50.41 | 62,408 | +0.01(+0.02%) |
Mar 15, 2011 | 50.20 | 50.50 | 50.06 | 50.40 | 48,900 | +0.23(+0.46%) |
Mar 14, 2011 | 50.02 | 50.17 | 49.95 | 50.17 | 18,455 | +0.45(+0.90%) |
Mar 11, 2011 | 49.41 | 49.73 | 49.33 | 49.72 | 37,276 | +0.50(+1.02%) |
Mar 10, 2011 | 49.28 | 49.31 | 49.09 | 49.22 | 32,909 | -0.26(-0.52%) |
Mar 09, 2011 | 49.49 | 49.53 | 49.39 | 49.48 | 123,013 | +0.00(+0.01%) |
Mar 08, 2011 | 49.44 | 49.48 | 49.37 | 49.48 | 17,792 | -0.34(-0.68%) |
Mar 07, 2011 | 49.86 | 49.88 | 49.77 | 49.82 | 23,631 | -0.05(-0.10%) |
Mar 04, 2011 | 49.75 | 49.88 | 49.70 | 49.86 | 42,801 | +0.10(+0.20%) |
Mar 03, 2011 | 49.85 | 49.85 | 49.59 | 49.76 | 29,855 | +0.00(+0.00%) |
Mar 02, 2011 | 49.86 | 49.93 | 49.76 | 49.76 | 18,816 | +0.26(+0.52%) |
Mar 01, 2011 | 49.74 | 49.77 | 49.51 | 49.51 | 16,756 | -0.34(-0.67%) |
Feb 28, 2011 | 49.93 | 49.93 | 49.70 | 49.84 | 21,107 | +0.29(+0.59%) |
Feb 25, 2011 | 49.67 | 49.73 | 49.54 | 49.55 | 22,960 | -0.24(-0.49%) |
Feb 24, 2011 | 49.82 | 49.85 | 49.70 | 49.79 | 20,262 | +0.32(+0.64%) |
Feb 23, 2011 | 49.37 | 49.55 | 49.29 | 49.48 | 9,611 | +0.25(+0.52%) |
Feb 22, 2011 | 49.29 | 49.39 | 49.09 | 49.22 | 100,930 | +0.14(+0.28%) |
Feb 18, 2011 | 49.09 | 49.28 | 49.06 | 49.08 | 21,323 | +0.02(+0.04%) |
Feb 17, 2011 | 48.91 | 49.10 | 48.79 | 49.06 | 21,561 | +0.37(+0.76%) |
Feb 16, 2011 | 48.49 | 48.81 | 48.40 | 48.69 | 17,782 | +0.34(+0.71%) |
Feb 15, 2011 | 48.57 | 48.57 | 48.31 | 48.35 | 37,242 | -0.10(-0.21%) |
Feb 14, 2011 | 48.51 | 48.59 | 48.36 | 48.45 | 30,309 | -0.26(-0.54%) |
Feb 11, 2011 | 49.37 | 49.37 | 48.51 | 48.71 | 21,073 | -0.15(-0.30%) |
Feb 10, 2011 | 48.92 | 48.98 | 48.65 | 48.86 | 51,679 | -0.30(-0.60%) |
Feb 09, 2011 | 49.22 | 49.32 | 49.05 | 49.16 | 16,385 | -0.03(-0.05%) |
Feb 08, 2011 | 49.26 | 49.36 | 49.18 | 49.18 | 22,424 | +0.01(+0.02%) |
Feb 07, 2011 | 48.99 | 49.20 | 48.92 | 49.17 | 34,218 | +0.07(+0.15%) |
Feb 04, 2011 | 49.37 | 49.39 | 49.10 | 49.10 | 15,043 | -0.45(-0.91%) |
Feb 03, 2011 | 49.62 | 49.62 | 49.34 | 49.55 | 19,141 | -0.22(-0.44%) |
Feb 02, 2011 | 49.97 | 49.97 | 49.62 | 49.77 | 26,764 | -0.15(-0.30%) |