Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 64.28 | 64.28 | 64.28 | 64.28 | 4,000 | -0.38(-0.59%) |
Nov 29, 2011 | 64.82 | 64.82 | 64.66 | 64.66 | 700 | -0.48(-0.74%) |
Nov 25, 2011 | 65.14 | 65.14 | 65.14 | 0 | -0.84(-1.27%) | |
Nov 23, 2011 | 65.42 | 66.04 | 65.38 | 65.98 | 12,825 | +0.93(+1.43%) |
Nov 22, 2011 | 65.19 | 65.19 | 65.05 | 65.05 | 800 | -0.13(-0.20%) |
Nov 21, 2011 | 65.29 | 65.33 | 65.13 | 65.18 | 2,543 | +0.39(+0.60%) |
Nov 18, 2011 | 65.22 | 65.22 | 64.74 | 64.79 | 8,415 | -0.74(-1.13%) |
Nov 17, 2011 | 65.07 | 65.66 | 64.83 | 65.53 | 25,600 | +0.31(+0.48%) |
Nov 16, 2011 | 65.13 | 65.22 | 64.87 | 65.22 | 1,700 | +0.39(+0.60%) |
Nov 15, 2011 | 65.17 | 65.17 | 64.77 | 64.83 | 4,200 | -0.22(-0.34%) |
Nov 14, 2011 | 64.78 | 65.17 | 64.72 | 65.05 | 8,600 | +0.91(+1.42%) |
Nov 11, 2011 | 64.14 | 64.14 | 64.14 | 64.14 | 200 | -0.77(-1.19%) |
Nov 10, 2011 | 64.89 | 65.24 | 64.32 | 64.91 | 23,933 | -0.55(-0.84%) |
Nov 09, 2011 | 65.31 | 65.52 | 65.00 | 65.46 | 12,822 | +1.13(+1.76%) |
Nov 08, 2011 | 65.02 | 65.06 | 64.31 | 64.33 | 13,850 | -0.70(-1.08%) |
Nov 07, 2011 | 64.88 | 65.48 | 64.88 | 65.03 | 13,000 | +0.38(+0.59%) |
Nov 04, 2011 | 64.72 | 64.72 | 64.65 | 64.65 | 1,050 | +0.13(+0.20%) |
Nov 03, 2011 | 64.46 | 64.52 | 64.45 | 64.52 | 500 | -0.36(-0.55%) |
Nov 02, 2011 | 64.88 | 64.88 | 64.88 | 64.88 | 250 | +0.03(+0.04%) |
Nov 01, 2011 | 64.66 | 64.87 | 64.37 | 64.85 | 4,538 | +1.20(+1.89%) |
Oct 31, 2011 | 62.74 | 63.65 | 62.74 | 63.65 | 10,006 | +1.72(+2.78%) |
Oct 28, 2011 | 61.77 | 61.93 | 61.73 | 61.93 | 1,600 | +1.06(+1.74%) |
Oct 27, 2011 | 58.21 | 61.70 | 58.12 | 60.87 | 14,300 | -1.62(-2.59%) |
Oct 26, 2011 | 62.88 | 63.24 | 62.41 | 62.49 | 41,090 | -0.80(-1.26%) |
Oct 25, 2011 | 62.17 | 63.29 | 62.17 | 63.29 | 18,600 | +1.03(+1.65%) |
Oct 24, 2011 | 62.33 | 62.42 | 62.21 | 62.26 | 5,300 | -0.39(-0.62%) |
Oct 21, 2011 | 62.58 | 62.65 | 62.58 | 62.65 | 400 | -0.36(-0.58%) |
Oct 19, 2011 | 63.01 | 63.01 | 63.01 | 63.01 | 0 | +0.55(+0.88%) |
Oct 18, 2011 | 63.15 | 63.15 | 62.46 | 62.46 | 743 | -0.08(-0.13%) |
Oct 17, 2011 | 62.54 | 62.54 | 62.54 | 62.54 | 100 | +0.54(+0.87%) |
Oct 14, 2011 | 61.79 | 62.00 | 61.59 | 62.00 | 2,260 | +0.31(+0.50%) |
Oct 12, 2011 | 61.69 | 61.69 | 61.69 | 0 | -0.22(-0.36%) | |
Oct 11, 2011 | 62.08 | 62.08 | 61.90 | 61.91 | 1,300 | +0.53(+0.86%) |
Oct 10, 2011 | 62.00 | 62.00 | 61.38 | 61.38 | 2,128 | -1.40(-2.23%) |
Oct 07, 2011 | 62.98 | 63.14 | 62.78 | 62.78 | 8,014 | -1.75(-2.71%) |
Oct 05, 2011 | 64.53 | 64.53 | 64.53 | 0 | -1.08(-1.65%) | |
Oct 04, 2011 | 65.88 | 65.88 | 65.61 | 65.61 | 4,185 | -0.10(-0.15%) |
Oct 03, 2011 | 65.17 | 65.83 | 65.16 | 65.71 | 8,857 | +1.19(+1.84%) |
Sep 30, 2011 | 64.87 | 64.90 | 64.52 | 64.52 | 6,500 | +0.36(+0.56%) |
Sep 29, 2011 | 63.80 | 64.43 | 63.70 | 64.16 | 47,100 | +0.12(+0.19%) |
Sep 28, 2011 | 63.94 | 64.10 | 63.44 | 64.04 | 32,253 | -0.04(-0.06%) |
Sep 27, 2011 | 64.09 | 64.19 | 63.88 | 64.08 | 17,700 | -0.88(-1.35%) |
Sep 26, 2011 | 65.31 | 65.31 | 64.85 | 64.96 | 33,341 | -0.52(-0.79%) |
Sep 23, 2011 | 66.41 | 66.41 | 65.44 | 65.48 | 75,450 | -1.06(-1.59%) |
Sep 22, 2011 | 66.33 | 66.86 | 66.19 | 66.54 | 45,122 | +1.22(+1.86%) |
Sep 21, 2011 | 65.22 | 65.70 | 65.22 | 65.32 | 1,634 | +0.26(+0.40%) |
Sep 20, 2011 | 65.06 | 65.20 | 64.94 | 65.06 | 16,250 | +0.05(+0.08%) |
Sep 19, 2011 | 65.00 | 65.31 | 64.93 | 65.01 | 67,096 | +1.01(+1.58%) |
Sep 16, 2011 | 63.44 | 64.00 | 63.42 | 64.00 | 30,423 | +0.34(+0.53%) |
Sep 15, 2011 | 63.57 | 63.66 | 63.37 | 63.66 | 18,010 | -0.92(-1.42%) |
Sep 14, 2011 | 64.85 | 64.98 | 64.38 | 64.58 | 54,600 | -0.21(-0.32%) |
Sep 13, 2011 | 64.80 | 64.80 | 64.57 | 64.79 | 19,972 | -0.19(-0.29%) |
Sep 12, 2011 | 65.39 | 65.50 | 64.98 | 64.98 | 39,256 | -0.47(-0.72%) |
Sep 09, 2011 | 65.19 | 65.77 | 65.08 | 65.45 | 95,256 | +0.55(+0.85%) |
Sep 08, 2011 | 64.66 | 64.90 | 64.66 | 64.90 | 6,600 | +0.49(+0.76%) |
Sep 07, 2011 | 64.55 | 64.60 | 64.41 | 64.41 | 8,935 | -0.53(-0.82%) |
Sep 06, 2011 | 65.26 | 65.26 | 64.77 | 64.94 | 2,055 | +0.05(+0.08%) |
Sep 02, 2011 | 64.72 | 65.01 | 64.49 | 64.89 | 28,600 | +0.94(+1.47%) |
Sep 01, 2011 | 62.92 | 63.99 | 62.92 | 63.95 | 10,652 | +0.45(+0.71%) |
Aug 31, 2011 | 63.50 | 63.50 | 63.50 | 63.50 | 100 | -0.10(-0.16%) |
Aug 30, 2011 | 63.75 | 63.75 | 63.60 | 63.60 | 1,635 | +0.85(+1.35%) |
Aug 29, 2011 | 62.60 | 62.87 | 62.58 | 62.75 | 2,116 | -0.52(-0.82%) |
Aug 26, 2011 | 63.80 | 63.95 | 63.27 | 63.27 | 12,756 | +0.13(+0.21%) |
Aug 25, 2011 | 63.12 | 63.14 | 63.12 | 63.14 | 890 | +0.32(+0.50%) |
Aug 24, 2011 | 63.13 | 63.16 | 62.82 | 62.82 | 8,350 | -0.78(-1.23%) |
Aug 23, 2011 | 63.85 | 64.35 | 63.60 | 63.60 | 64,600 | -0.41(-0.64%) |
Aug 22, 2011 | 63.68 | 64.16 | 63.67 | 64.01 | 39,274 | -0.32(-0.49%) |
Aug 19, 2011 | 63.93 | 64.33 | 63.93 | 64.33 | 500 | -0.16(-0.25%) |
Aug 18, 2011 | 64.78 | 65.29 | 64.45 | 64.49 | 1,138 | +0.73(+1.15%) |
Aug 17, 2011 | 63.22 | 63.76 | 62.99 | 63.76 | 22,515 | +1.07(+1.71%) |
Aug 16, 2011 | 62.61 | 62.91 | 62.61 | 62.69 | 20,669 | +0.13(+0.21%) |
Aug 15, 2011 | 63.04 | 63.04 | 62.56 | 62.56 | 1,263 | +0.00(+0.00%) |
Aug 12, 2011 | 62.63 | 62.63 | 62.56 | 62.56 | 320 | +0.04(+0.06%) |
Aug 11, 2011 | 63.05 | 63.05 | 62.43 | 62.52 | 650 | -1.20(-1.88%) |
Aug 10, 2011 | 63.20 | 63.72 | 62.83 | 63.72 | 18,525 | -0.48(-0.75%) |
Aug 09, 2011 | 60.21 | 64.38 | 60.52 | 64.20 | 12,800 | +2.82(+4.59%) |
Aug 08, 2011 | 60.27 | 61.40 | 60.18 | 61.38 | 20,730 | +2.39(+4.05%) |
Aug 05, 2011 | 59.67 | 60.28 | 58.99 | 58.99 | 13,735 | -1.91(-3.14%) |
Aug 04, 2011 | 59.75 | 61.01 | 59.75 | 60.90 | 63,090 | +1.68(+2.84%) |
Aug 03, 2011 | 59.11 | 59.62 | 59.09 | 59.22 | 46,800 | -0.05(-0.08%) |
Aug 02, 2011 | 58.59 | 59.27 | 58.38 | 59.27 | 25,540 | +1.12(+1.93%) |
Aug 01, 2011 | 57.98 | 58.30 | 57.98 | 58.15 | 4,862 | +1.16(+2.04%) |
Jul 29, 2011 | 56.99 | 56.99 | 56.99 | 56.99 | 4,000 | +1.08(+1.93%) |
Jul 28, 2011 | 55.91 | 55.91 | 55.91 | 55.91 | 300 | +0.64(+1.16%) |
Jul 27, 2011 | 55.87 | 55.87 | 55.27 | 55.27 | 4,500 | -0.50(-0.90%) |
Jul 26, 2011 | 55.55 | 55.77 | 55.55 | 55.77 | 8,000 | +0.15(+0.27%) |
Jul 25, 2011 | 55.13 | 55.62 | 55.13 | 55.62 | 1,300 | +0.06(+0.11%) |
Jul 22, 2011 | 55.47 | 55.60 | 55.47 | 55.56 | 13,000 | +0.48(+0.87%) |
Jul 21, 2011 | 55.81 | 55.82 | 55.08 | 55.08 | 17,600 | -0.97(-1.73%) |
Jul 20, 2011 | 56.23 | 56.32 | 52.03 | 56.05 | 3,375 | -0.54(-0.95%) |
Jul 19, 2011 | 56.23 | 56.62 | 56.23 | 56.59 | 15,100 | +0.32(+0.57%) |
Jul 18, 2011 | 56.48 | 56.51 | 56.27 | 56.27 | 900 | +0.16(+0.29%) |
Jul 15, 2011 | 55.82 | 56.11 | 55.82 | 56.11 | 4,100 | +0.24(+0.42%) |
Jul 14, 2011 | 55.87 | 55.87 | 55.87 | 55.87 | 550 | -0.32(-0.57%) |
Jul 13, 2011 | 55.91 | 56.31 | 55.91 | 56.19 | 64,500 | +0.23(+0.41%) |
Jul 12, 2011 | 55.96 | 55.96 | 55.96 | 55.96 | 500 | +0.11(+0.20%) |
Jul 11, 2011 | 55.85 | 55.85 | 55.85 | 55.85 | 1,500 | +1.09(+1.99%) |
Jul 08, 2011 | 54.50 | 54.92 | 54.50 | 54.76 | 1,100 | +1.71(+3.22%) |
Jul 07, 2011 | 52.88 | 53.10 | 52.86 | 53.05 | 10,600 | +0.02(+0.05%) |
Jul 05, 2011 | 53.03 | 53.03 | 53.03 | 0 | +0.58(+1.11%) | |
Jul 01, 2011 | 52.94 | 52.94 | 52.03 | 52.45 | 5,874 | -0.27(-0.52%) |
Jun 30, 2011 | 53.73 | 53.73 | 52.47 | 52.72 | 23,975 | -0.76(-1.43%) |
Jun 29, 2011 | 53.98 | 53.98 | 53.48 | 53.48 | 3,118 | -0.92(-1.69%) |
Jun 28, 2011 | 55.49 | 55.49 | 54.23 | 54.40 | 25,206 | -1.38(-2.47%) |
Jun 27, 2011 | 56.32 | 56.32 | 55.78 | 55.78 | 5,220 | -0.53(-0.95%) |
Jun 24, 2011 | 56.00 | 56.37 | 56.00 | 56.31 | 4,033 | +0.68(+1.23%) |
Jun 23, 2011 | 55.71 | 55.71 | 55.63 | 55.63 | 3,100 | +0.71(+1.28%) |
Jun 22, 2011 | 55.29 | 55.29 | 54.91 | 54.92 | 2,350 | +0.12(+0.22%) |
Jun 21, 2011 | 54.63 | 54.81 | 54.62 | 54.81 | 700 | +0.02(+0.03%) |
Jun 20, 2011 | 55.39 | 55.39 | 54.79 | 54.79 | 1,953 | -0.23(-0.41%) |
Jun 17, 2011 | 54.96 | 55.02 | 54.96 | 55.02 | 665 | -0.15(-0.28%) |
Jun 16, 2011 | 55.13 | 55.47 | 55.04 | 55.17 | 21,320 | +0.30(+0.55%) |
Jun 15, 2011 | 53.67 | 54.87 | 53.67 | 54.87 | 200 | +1.62(+3.03%) |
Jun 14, 2011 | 53.67 | 53.67 | 53.09 | 53.25 | 10,522 | -1.10(-2.02%) |
Jun 13, 2011 | 54.54 | 54.78 | 54.26 | 54.35 | 11,900 | -0.40(-0.73%) |
Jun 10, 2011 | 54.47 | 54.88 | 54.47 | 54.75 | 938 | +0.54(+0.99%) |
Jun 09, 2011 | 54.87 | 54.87 | 54.09 | 54.21 | 23,445 | -0.75(-1.36%) |
Jun 08, 2011 | 54.71 | 55.14 | 54.69 | 54.96 | 29,560 | +0.46(+0.84%) |
Jun 07, 2011 | 54.03 | 54.50 | 53.70 | 54.50 | 16,900 | +0.09(+0.17%) |
Jun 06, 2011 | 53.99 | 54.41 | 53.99 | 54.41 | 4,705 | +0.10(+0.18%) |
Jun 03, 2011 | 54.09 | 54.31 | 54.09 | 54.31 | 2,400 | +2.26(+4.34%) |
May 24, 2011 | 51.76 | 52.15 | 51.64 | 52.05 | 18,095 | +0.05(+0.10%) |
May 23, 2011 | 52.34 | 52.36 | 51.87 | 52.00 | 25,700 | +0.38(+0.74%) |
May 20, 2011 | 51.61 | 51.68 | 51.47 | 51.62 | 9,000 | +0.23(+0.45%) |
May 19, 2011 | 50.55 | 51.41 | 50.55 | 51.39 | 33,400 | +0.17(+0.33%) |
May 18, 2011 | 51.84 | 51.84 | 51.21 | 51.22 | 22,325 | -0.69(-1.33%) |
May 17, 2011 | 51.90 | 52.17 | 51.75 | 51.91 | 13,595 | +0.32(+0.62%) |
May 16, 2011 | 51.52 | 51.63 | 51.52 | 51.59 | 3,300 | +0.33(+0.64%) |
May 13, 2011 | 51.24 | 51.87 | 51.17 | 51.26 | 41,660 | +0.45(+0.89%) |
May 12, 2011 | 51.26 | 51.29 | 50.61 | 50.81 | 22,100 | -0.26(-0.51%) |
May 11, 2011 | 50.53 | 51.19 | 50.34 | 51.07 | 16,155 | +0.47(+0.93%) |
May 10, 2011 | 51.00 | 51.00 | 50.60 | 50.60 | 12,000 | -0.63(-1.23%) |
May 09, 2011 | 51.23 | 51.23 | 51.23 | 51.23 | 100 | +0.33(+0.65%) |
May 06, 2011 | 50.38 | 51.16 | 50.33 | 50.90 | 68,255 | +0.16(+0.32%) |
May 05, 2011 | 50.38 | 50.85 | 50.33 | 50.74 | 20,700 | +0.71(+1.42%) |
May 04, 2011 | 50.03 | 50.03 | 50.03 | 50.03 | 500 | +0.26(+0.52%) |
May 03, 2011 | 49.83 | 49.83 | 49.53 | 49.77 | 4,300 | +0.23(+0.46%) |
May 02, 2011 | 49.58 | 49.58 | 49.54 | 49.54 | 10,400 | +0.30(+0.61%) |
Apr 29, 2011 | 48.96 | 49.24 | 48.94 | 49.24 | 4,854 | +0.66(+1.36%) |
Apr 27, 2011 | 48.58 | 48.58 | 48.58 | 48.58 | 0 | -0.20(-0.41%) |
Apr 26, 2011 | 48.40 | 48.78 | 48.35 | 48.78 | 15,600 | +0.58(+1.20%) |
Apr 25, 2011 | 47.92 | 48.27 | 47.87 | 48.20 | 5,000 | +0.40(+0.84%) |
Apr 21, 2011 | 47.78 | 47.98 | 47.78 | 47.80 | 8,400 | -0.32(-0.67%) |
Apr 19, 2011 | 48.12 | 48.12 | 48.12 | 48.12 | 0 | +0.55(+1.16%) |
Apr 18, 2011 | 47.51 | 47.57 | 47.51 | 47.57 | 10,800 | +0.01(+0.02%) |
Apr 15, 2011 | 47.39 | 47.57 | 47.38 | 47.56 | 16,000 | +0.95(+2.04%) |
Apr 14, 2011 | 46.61 | 46.63 | 46.61 | 46.61 | 12,000 | -0.20(-0.43%) |
Apr 13, 2011 | 46.63 | 46.81 | 46.63 | 46.81 | 8,000 | +0.32(+0.69%) |
Apr 12, 2011 | 46.42 | 46.61 | 46.42 | 46.49 | 8,100 | +1.12(+2.47%) |
Apr 08, 2011 | 45.37 | 45.37 | 45.37 | 45.37 | 0 | -0.29(-0.64%) |
Apr 07, 2011 | 45.55 | 45.94 | 45.27 | 45.66 | 67,100 | +0.21(+0.46%) |
Apr 06, 2011 | 45.81 | 45.87 | 45.45 | 45.45 | 13,200 | -0.84(-1.81%) |
Apr 05, 2011 | 46.45 | 46.58 | 46.28 | 46.29 | 21,700 | -0.62(-1.33%) |
Apr 04, 2011 | 46.91 | 46.91 | 46.91 | 46.91 | 100 | +0.68(+1.48%) |
Apr 01, 2011 | 45.64 | 46.23 | 45.64 | 46.23 | 1,018 | +0.07(+0.15%) |
Mar 31, 2011 | 46.80 | 46.85 | 46.10 | 46.16 | 66,800 | -0.43(-0.92%) |
Mar 30, 2011 | 46.37 | 46.67 | 46.31 | 46.59 | 7,700 | +0.43(+0.93%) |
Mar 29, 2011 | 46.72 | 46.74 | 45.98 | 46.16 | 14,800 | -0.42(-0.90%) |
Mar 28, 2011 | 46.50 | 46.58 | 46.44 | 46.58 | 2,300 | -1.73(-3.58%) |
Mar 23, 2011 | 48.31 | 48.31 | 48.31 | 48.31 | 0 | -0.36(-0.74%) |
Mar 18, 2011 | 48.67 | 48.67 | 48.67 | 0 | -0.53(-1.08%) | |
Mar 17, 2011 | 49.00 | 49.20 | 49.00 | 49.20 | 200 | -0.27(-0.55%) |
Mar 16, 2011 | 49.46 | 49.61 | 49.46 | 49.47 | 400 | +0.69(+1.41%) |
Mar 15, 2011 | 47.96 | 48.78 | 48.78 | 48.78 | 900 | +0.82(+1.71%) |
Mar 14, 2011 | 47.96 | 47.96 | 47.96 | 47.96 | 100 | +0.77(+1.63%) |
Mar 10, 2011 | 47.19 | 47.19 | 47.19 | 47.19 | 0 | +0.92(+1.99%) |
Mar 09, 2011 | 45.77 | 46.54 | 45.67 | 46.27 | 12,500 | +0.78(+1.71%) |
Mar 08, 2011 | 45.42 | 45.56 | 45.42 | 45.49 | 3,100 | -0.22(-0.48%) |
Mar 07, 2011 | 45.43 | 46.18 | 45.41 | 45.71 | 29,300 | +0.88(+1.96%) |
Mar 03, 2011 | 44.83 | 44.83 | 44.83 | 44.83 | 0 | -1.67(-3.59%) |
Mar 02, 2011 | 46.50 | 46.50 | 46.50 | 46.50 | 1,000 | +0.04(+0.09%) |
Feb 28, 2011 | 46.46 | 46.46 | 46.46 | 0 | +0.32(+0.69%) | |
Feb 23, 2011 | 46.14 | 46.14 | 46.14 | 0 | -0.10(-0.22%) | |
Feb 22, 2011 | 45.43 | 46.24 | 45.43 | 46.24 | 4,000 | +1.50(+3.36%) |
Feb 18, 2011 | 44.41 | 44.82 | 44.19 | 44.74 | 26,400 | +0.04(+0.09%) |
Feb 17, 2011 | 44.70 | 44.70 | 44.70 | 44.70 | 100 | +0.42(+0.95%) |
Feb 15, 2011 | 44.28 | 44.28 | 44.28 | 0 | +0.23(+0.52%) | |
Feb 14, 2011 | 44.00 | 44.27 | 44.00 | 44.05 | 13,300 | +0.03(+0.07%) |
Feb 11, 2011 | 44.27 | 44.53 | 43.83 | 44.02 | 42,750 | +0.58(+1.34%) |
Feb 10, 2011 | 43.81 | 43.95 | 43.31 | 43.44 | 13,200 | -0.61(-1.38%) |
Feb 09, 2011 | 43.34 | 44.18 | 43.21 | 44.05 | 47,000 | +0.94(+2.18%) |
Feb 08, 2011 | 43.90 | 44.01 | 43.04 | 43.11 | 35,700 | -0.72(-1.64%) |
Feb 07, 2011 | 43.79 | 43.83 | 43.79 | 43.83 | 800 | -0.09(-0.20%) |
Feb 04, 2011 | 44.87 | 44.89 | 43.86 | 43.92 | 38,800 | -1.20(-2.66%) |
Feb 03, 2011 | 45.52 | 45.61 | 45.12 | 45.12 | 21,600 | -1.51(-3.24%) |
Feb 01, 2011 | 46.63 | 46.63 | 46.63 | 0 | -0.74(-1.56%) | |
Jan 31, 2011 | 47.73 | 47.73 | 47.37 | 47.37 | 12,500 | -0.31(-0.65%) |
Jan 28, 2011 | 47.33 | 47.89 | 47.33 | 47.68 | 23,900 | +0.80(+1.71%) |
Jan 27, 2011 | 46.42 | 47.07 | 46.40 | 46.88 | 17,550 | +0.03(+0.06%) |
Jan 26, 2011 | 46.61 | 46.90 | 46.41 | 46.85 | 27,500 | -0.40(-0.85%) |
Jan 25, 2011 | 46.72 | 47.47 | 46.33 | 47.25 | 30,800 | +0.33(+0.70%) |
Jan 18, 2011 | 46.92 | 46.92 | 46.92 | 0 | -0.48(-1.01%) | |
Jan 14, 2011 | 47.99 | 48.16 | 47.30 | 47.40 | 39,300 | +0.13(+0.28%) |
Jan 13, 2011 | 47.27 | 47.27 | 47.27 | 47.27 | 700 | +0.52(+1.11%) |
Jan 12, 2011 | 46.39 | 46.93 | 46.15 | 46.75 | 47,700 | -0.14(-0.30%) |
Jan 11, 2011 | 47.37 | 47.39 | 46.71 | 46.89 | 48,300 | -0.57(-1.20%) |
Jan 10, 2011 | 47.37 | 47.46 | 47.11 | 47.46 | 21,600 | +0.40(+0.85%) |
Jan 07, 2011 | 46.23 | 47.29 | 46.20 | 47.06 | 39,400 | +1.85(+4.09%) |
Jan 05, 2011 | 45.21 | 45.21 | 45.21 | 0 | -1.18(-2.54%) | |
Jan 03, 2011 | 46.39 | 46.39 | 46.39 | 0 | +0.72(+1.58%) | |
Dec 30, 2010 | 45.67 | 45.67 | 45.67 | 0 | -0.73(-1.57%) | |
Dec 29, 2010 | 45.56 | 46.40 | 45.56 | 46.40 | 300 | +0.89(+1.96%) |
Dec 28, 2010 | 45.76 | 45.76 | 45.43 | 45.51 | 3,500 | +0.29(+0.64%) |
Dec 27, 2010 | 45.26 | 45.26 | 45.20 | 45.22 | 2,100 | -0.33(-0.72%) |
Dec 23, 2010 | 45.68 | 45.72 | 45.45 | 45.55 | 3,900 | -0.51(-1.11%) |
Dec 22, 2010 | 46.12 | 46.32 | 45.87 | 46.06 | 9,700 | -0.16(-0.36%) |
Dec 21, 2010 | 46.65 | 46.65 | 45.96 | 46.23 | 30,225 | -0.17(-0.38%) |
Dec 20, 2010 | 46.98 | 47.19 | 46.06 | 46.40 | 30,900 | -0.09(-0.19%) |
Dec 17, 2010 | 45.62 | 46.58 | 45.48 | 46.49 | 18,000 | +1.71(+3.82%) |
Dec 16, 2010 | 44.84 | 44.86 | 44.21 | 44.78 | 11,500 | +0.02(+0.04%) |
Dec 15, 2010 | 45.71 | 45.91 | 44.31 | 44.76 | 72,600 | -0.43(-0.95%) |
Dec 14, 2010 | 46.40 | 46.55 | 44.99 | 45.19 | 49,500 | -1.64(-3.50%) |
Dec 13, 2010 | 46.07 | 46.86 | 45.90 | 46.83 | 18,500 | +0.72(+1.56%) |
Dec 10, 2010 | 46.86 | 47.00 | 46.10 | 46.11 | 23,300 | -1.36(-2.86%) |
Dec 09, 2010 | 47.54 | 47.78 | 46.79 | 47.47 | 28,125 | +0.21(+0.44%) |
Dec 08, 2010 | 47.33 | 47.36 | 46.35 | 47.26 | 25,800 | -1.12(-2.32%) |
Dec 07, 2010 | 49.51 | 49.54 | 48.21 | 48.38 | 50,900 | -2.28(-4.50%) |
Dec 06, 2010 | 50.65 | 50.66 | 50.38 | 50.66 | 1,290 | +1.02(+2.05%) |
Dec 03, 2010 | 50.56 | 50.56 | 49.64 | 49.64 | 26,400 | +0.17(+0.34%) |
Dec 02, 2010 | 49.79 | 50.19 | 49.46 | 49.47 | 24,350 | -0.41(-0.82%) |