Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 46.22 | 46.24 | 46.00 | 46.00 | 376,937 | -0.22(-0.47%) |
Dec 29, 2011 | 45.88 | 46.24 | 45.84 | 46.22 | 262,925 | +0.47(+1.02%) |
Dec 28, 2011 | 46.34 | 46.34 | 45.69 | 45.75 | 400,310 | -0.58(-1.25%) |
Dec 27, 2011 | 46.25 | 46.45 | 46.19 | 46.33 | 276,174 | +0.06(+0.14%) |
Dec 23, 2011 | 46.05 | 46.30 | 45.96 | 46.27 | 516,601 | +0.77(+1.69%) |
Dec 21, 2011 | 45.39 | 45.53 | 44.97 | 45.50 | 200,196 | +0.10(+0.23%) |
Dec 20, 2011 | 44.76 | 45.47 | 44.76 | 45.39 | 357,462 | +1.30(+2.95%) |
Dec 19, 2011 | 44.71 | 44.84 | 43.99 | 44.09 | 281,380 | -0.47(-1.06%) |
Dec 16, 2011 | 44.76 | 45.05 | 44.46 | 44.56 | 651,782 | +0.10(+0.23%) |
Dec 15, 2011 | 44.78 | 44.79 | 44.39 | 44.46 | 495,978 | +0.17(+0.38%) |
Dec 14, 2011 | 44.59 | 44.75 | 44.19 | 44.29 | 438,843 | -0.50(-1.12%) |
Dec 13, 2011 | 45.48 | 45.74 | 44.58 | 44.80 | 253,265 | -0.47(-1.04%) |
Dec 12, 2011 | 45.50 | 45.52 | 44.88 | 45.27 | 246,172 | -0.66(-1.44%) |
Dec 09, 2011 | 45.35 | 46.03 | 45.32 | 45.93 | 261,167 | +0.79(+1.75%) |
Dec 08, 2011 | 45.86 | 45.98 | 45.05 | 45.14 | 247,496 | -0.99(-2.15%) |
Dec 07, 2011 | 45.86 | 46.35 | 45.55 | 46.13 | 745,813 | +0.09(+0.19%) |
Dec 06, 2011 | 46.00 | 46.32 | 45.87 | 46.04 | 224,933 | +0.05(+0.10%) |
Dec 05, 2011 | 46.26 | 46.37 | 45.76 | 45.99 | 286,840 | +0.41(+0.91%) |
Dec 02, 2011 | 45.99 | 46.12 | 45.52 | 45.58 | 258,641 | +0.06(+0.12%) |
Dec 01, 2011 | 45.48 | 45.80 | 45.40 | 45.52 | 186,051 | -0.05(-0.11%) |
Nov 30, 2011 | 45.00 | 45.63 | 44.92 | 45.57 | 239,146 | +1.83(+4.18%) |
Nov 29, 2011 | 43.75 | 44.03 | 43.59 | 43.74 | 224,458 | +0.13(+0.29%) |
Nov 28, 2011 | 43.59 | 43.79 | 43.32 | 43.61 | 399,645 | +1.20(+2.82%) |
Nov 25, 2011 | 42.34 | 42.88 | 42.34 | 42.42 | 174,429 | -0.08(-0.19%) |
Nov 23, 2011 | 43.06 | 43.06 | 42.50 | 42.50 | 318,960 | -0.95(-2.18%) |
Nov 22, 2011 | 43.53 | 43.76 | 43.22 | 43.45 | 239,303 | -0.20(-0.46%) |
Nov 21, 2011 | 43.78 | 43.85 | 43.25 | 43.65 | 248,850 | -0.81(-1.83%) |
Nov 18, 2011 | 44.68 | 44.72 | 44.29 | 44.46 | 183,252 | -0.06(-0.13%) |
Nov 17, 2011 | 45.17 | 45.25 | 44.24 | 44.52 | 270,166 | -0.74(-1.64%) |
Nov 16, 2011 | 45.55 | 46.07 | 45.21 | 45.26 | 256,400 | -0.72(-1.56%) |
Nov 15, 2011 | 45.59 | 46.21 | 45.47 | 45.98 | 286,183 | +0.22(+0.49%) |
Nov 14, 2011 | 46.02 | 46.06 | 45.56 | 45.75 | 206,924 | -0.40(-0.86%) |
Nov 11, 2011 | 45.85 | 46.27 | 45.83 | 46.15 | 197,462 | +0.87(+1.92%) |
Nov 10, 2011 | 45.51 | 45.51 | 44.87 | 45.28 | 288,340 | +0.36(+0.80%) |
Nov 09, 2011 | 45.55 | 45.74 | 44.82 | 44.92 | 378,317 | -1.73(-3.71%) |
Nov 08, 2011 | 46.31 | 46.70 | 45.86 | 46.66 | 383,763 | +0.57(+1.23%) |
Nov 07, 2011 | 45.79 | 46.10 | 45.35 | 46.09 | 292,679 | +0.27(+0.59%) |
Nov 04, 2011 | 45.67 | 45.88 | 45.23 | 45.82 | 569,075 | -0.24(-0.52%) |
Nov 03, 2011 | 45.72 | 46.14 | 45.08 | 46.06 | 287,999 | +0.85(+1.87%) |
Nov 02, 2011 | 45.10 | 45.38 | 44.82 | 45.21 | 392,210 | +0.71(+1.60%) |
Nov 01, 2011 | 44.49 | 45.01 | 44.31 | 44.50 | 642,095 | -1.27(-2.77%) |
Oct 31, 2011 | 46.39 | 46.40 | 45.75 | 45.77 | 599,638 | -1.13(-2.40%) |
Oct 28, 2011 | 46.67 | 46.99 | 46.63 | 46.90 | 348,637 | +0.01(+0.01%) |
Oct 27, 2011 | 46.55 | 47.19 | 46.16 | 46.89 | 436,703 | +1.55(+3.42%) |
Oct 26, 2011 | 45.38 | 45.48 | 44.57 | 45.34 | 382,455 | +0.46(+1.03%) |
Oct 25, 2011 | 45.61 | 45.61 | 44.80 | 44.88 | 455,063 | -0.93(-2.02%) |
Oct 24, 2011 | 45.23 | 45.90 | 45.21 | 45.80 | 387,853 | +0.65(+1.45%) |
Oct 21, 2011 | 44.86 | 45.22 | 44.72 | 45.15 | 345,701 | +0.85(+1.93%) |
Oct 20, 2011 | 44.23 | 44.43 | 43.65 | 44.29 | 283,133 | +0.21(+0.47%) |
Oct 19, 2011 | 44.63 | 44.85 | 43.99 | 44.09 | 311,037 | -0.63(-1.41%) |
Oct 18, 2011 | 43.77 | 45.00 | 43.44 | 44.72 | 323,677 | +0.89(+2.04%) |
Oct 17, 2011 | 44.48 | 44.48 | 43.70 | 43.82 | 256,289 | -0.85(-1.91%) |
Oct 14, 2011 | 44.48 | 44.68 | 44.21 | 44.68 | 233,050 | +0.78(+1.78%) |
Oct 13, 2011 | 43.73 | 44.05 | 43.40 | 43.90 | 246,619 | -0.08(-0.18%) |
Oct 12, 2011 | 43.93 | 44.47 | 43.86 | 43.97 | 645,286 | +0.42(+0.97%) |
Oct 11, 2011 | 43.26 | 43.73 | 43.26 | 43.55 | 387,700 | -0.01(-0.02%) |
Oct 10, 2011 | 42.86 | 43.56 | 42.86 | 43.56 | 320,808 | +1.42(+3.37%) |
Oct 07, 2011 | 42.71 | 42.72 | 41.94 | 42.14 | 682,182 | -0.32(-0.75%) |
Oct 06, 2011 | 42.11 | 42.51 | 41.98 | 42.46 | 772,684 | +0.81(+1.95%) |
Oct 05, 2011 | 40.99 | 41.76 | 40.59 | 41.64 | 513,720 | +0.84(+2.05%) |
Oct 04, 2011 | 39.38 | 40.96 | 39.04 | 40.81 | 797,049 | +0.88(+2.20%) |
Oct 03, 2011 | 41.08 | 41.46 | 39.93 | 39.93 | 417,829 | -1.29(-3.14%) |
Sep 30, 2011 | 41.70 | 41.99 | 41.19 | 41.22 | 358,843 | -1.02(-2.42%) |
Sep 29, 2011 | 42.70 | 42.84 | 41.52 | 42.24 | 373,508 | +0.31(+0.74%) |
Sep 28, 2011 | 42.94 | 43.19 | 41.93 | 41.93 | 314,840 | -0.91(-2.12%) |
Sep 27, 2011 | 43.15 | 43.61 | 42.64 | 42.84 | 352,460 | +0.47(+1.11%) |
Sep 26, 2011 | 41.81 | 42.42 | 41.19 | 42.37 | 562,813 | +0.94(+2.27%) |
Sep 23, 2011 | 40.93 | 41.64 | 40.87 | 41.43 | 499,495 | +0.24(+0.58%) |
Sep 22, 2011 | 41.36 | 41.68 | 40.61 | 41.19 | 657,143 | -1.34(-3.15%) |
Sep 21, 2011 | 43.87 | 44.01 | 42.53 | 42.53 | 643,106 | -1.32(-3.01%) |
Sep 20, 2011 | 44.13 | 44.55 | 43.85 | 43.85 | 264,047 | -0.10(-0.22%) |
Sep 19, 2011 | 43.65 | 44.16 | 43.36 | 43.94 | 583,938 | -0.44(-1.00%) |
Sep 16, 2011 | 44.32 | 44.54 | 43.98 | 44.39 | 345,350 | +0.24(+0.54%) |
Sep 15, 2011 | 43.86 | 44.17 | 43.51 | 44.15 | 237,806 | +0.71(+1.65%) |
Sep 14, 2011 | 43.05 | 43.93 | 42.45 | 43.43 | 385,626 | +0.64(+1.48%) |
Sep 13, 2011 | 42.52 | 42.96 | 42.26 | 42.80 | 295,174 | +0.38(+0.90%) |
Sep 12, 2011 | 41.61 | 42.42 | 41.47 | 42.42 | 400,816 | +0.29(+0.70%) |
Sep 09, 2011 | 42.78 | 42.93 | 41.91 | 42.12 | 349,152 | -1.15(-2.66%) |
Sep 08, 2011 | 43.44 | 43.96 | 43.18 | 43.28 | 193,832 | -0.45(-1.03%) |
Sep 07, 2011 | 43.16 | 43.74 | 43.03 | 43.73 | 193,694 | +1.22(+2.88%) |
Sep 06, 2011 | 41.54 | 42.56 | 41.51 | 42.51 | 396,796 | -0.29(-0.67%) |
Sep 02, 2011 | 43.05 | 43.25 | 42.67 | 42.79 | 332,718 | -1.14(-2.60%) |
Sep 01, 2011 | 44.45 | 44.82 | 43.90 | 43.93 | 346,148 | -0.52(-1.16%) |
Aug 31, 2011 | 44.53 | 44.90 | 44.11 | 44.45 | 386,195 | +0.22(+0.50%) |
Aug 30, 2011 | 43.92 | 44.50 | 43.61 | 44.23 | 323,571 | +0.13(+0.31%) |
Aug 29, 2011 | 43.41 | 44.12 | 43.41 | 44.09 | 245,992 | +1.26(+2.95%) |
Aug 26, 2011 | 41.94 | 43.02 | 41.33 | 42.83 | 533,545 | +0.64(+1.52%) |
Aug 25, 2011 | 43.07 | 43.34 | 42.06 | 42.19 | 820,333 | -0.67(-1.56%) |
Aug 24, 2011 | 42.16 | 42.90 | 42.06 | 42.85 | 1,849,065 | +0.60(+1.43%) |
Aug 23, 2011 | 41.03 | 42.27 | 40.84 | 42.25 | 549,328 | +1.38(+3.38%) |
Aug 22, 2011 | 41.80 | 41.81 | 40.78 | 40.87 | 367,984 | -0.01(-0.02%) |
Aug 19, 2011 | 40.98 | 42.02 | 40.82 | 40.88 | 502,543 | -0.72(-1.74%) |
Aug 18, 2011 | 42.39 | 42.39 | 41.18 | 41.60 | 648,459 | -1.90(-4.36%) |
Aug 17, 2011 | 43.69 | 44.05 | 43.15 | 43.50 | 274,168 | +0.03(+0.07%) |
Aug 16, 2011 | 43.47 | 43.88 | 43.06 | 43.47 | 487,275 | -0.40(-0.92%) |
Aug 15, 2011 | 43.32 | 43.90 | 43.28 | 43.87 | 476,158 | +0.91(+2.11%) |
Aug 12, 2011 | 43.05 | 43.33 | 42.66 | 42.97 | 670,282 | +0.31(+0.73%) |
Aug 11, 2011 | 41.20 | 43.20 | 41.03 | 42.66 | 1,129,522 | +1.89(+4.63%) |
Aug 10, 2011 | 41.83 | 42.23 | 40.71 | 40.77 | 1,642,242 | -1.87(-4.38%) |
Aug 09, 2011 | 43.29 | 42.63 | 40.01 | 42.63 | 2,617,834 | +1.97(+4.84%) |
Aug 08, 2011 | 42.44 | 42.86 | 40.60 | 40.66 | 1,564,413 | -2.90(-6.65%) |
Aug 05, 2011 | 44.28 | 44.36 | 42.45 | 43.56 | 1,207,181 | -0.13(-0.31%) |
Aug 04, 2011 | 45.34 | 45.36 | 43.66 | 43.70 | 1,058,757 | -2.27(-4.94%) |
Aug 03, 2011 | 45.78 | 46.00 | 44.95 | 45.97 | 601,414 | +0.25(+0.54%) |
Aug 02, 2011 | 46.61 | 46.82 | 45.72 | 45.72 | 323,940 | -1.20(-2.55%) |
Aug 01, 2011 | 47.69 | 47.82 | 46.47 | 46.92 | 757,293 | -0.21(-0.45%) |
Jul 29, 2011 | 46.93 | 47.54 | 46.72 | 47.13 | 487,950 | -0.29(-0.61%) |
Jul 28, 2011 | 47.58 | 47.98 | 47.36 | 47.42 | 231,203 | -0.13(-0.28%) |
Jul 27, 2011 | 48.29 | 48.29 | 47.50 | 47.55 | 843,531 | -1.02(-2.11%) |
Jul 26, 2011 | 48.73 | 48.81 | 48.48 | 48.58 | 225,640 | -0.18(-0.37%) |
Jul 25, 2011 | 48.57 | 48.99 | 48.52 | 48.76 | 228,767 | -0.29(-0.58%) |
Jul 22, 2011 | 49.02 | 49.09 | 48.98 | 49.05 | 143,722 | +0.07(+0.14%) |
Jul 21, 2011 | 48.59 | 49.10 | 48.50 | 48.98 | 169,668 | +0.61(+1.27%) |
Jul 20, 2011 | 48.50 | 48.52 | 48.29 | 48.36 | 69,170 | -0.01(-0.02%) |
Jul 19, 2011 | 47.87 | 48.42 | 47.87 | 48.37 | 194,056 | +0.79(+1.65%) |
Jul 18, 2011 | 47.80 | 47.85 | 47.24 | 47.59 | 130,331 | -0.42(-0.88%) |
Jul 15, 2011 | 47.96 | 48.05 | 47.67 | 48.01 | 218,939 | +0.29(+0.62%) |
Jul 14, 2011 | 48.17 | 48.39 | 47.61 | 47.71 | 168,846 | -0.33(-0.68%) |
Jul 13, 2011 | 48.13 | 48.56 | 47.96 | 48.04 | 100,443 | +0.15(+0.32%) |
Jul 12, 2011 | 47.99 | 48.35 | 47.89 | 47.89 | 282,714 | -0.23(-0.48%) |
Jul 11, 2011 | 48.45 | 48.56 | 47.99 | 48.12 | 163,528 | -0.91(-1.85%) |
Jul 08, 2011 | 48.82 | 49.03 | 48.65 | 49.03 | 115,164 | -0.35(-0.70%) |
Jul 07, 2011 | 49.28 | 49.48 | 49.21 | 49.37 | 355,359 | +0.54(+1.11%) |
Jul 06, 2011 | 48.67 | 48.90 | 48.55 | 48.83 | 156,999 | +0.07(+0.15%) |
Jul 05, 2011 | 48.74 | 48.86 | 48.62 | 48.76 | 150,119 | -0.04(-0.08%) |
Jul 01, 2011 | 48.11 | 48.86 | 48.03 | 48.80 | 251,648 | +0.70(+1.45%) |
Jun 30, 2011 | 47.81 | 48.17 | 47.76 | 48.10 | 229,194 | +0.45(+0.95%) |
Jun 29, 2011 | 47.45 | 47.70 | 47.28 | 47.65 | 165,915 | +0.43(+0.91%) |
Jun 28, 2011 | 46.80 | 47.22 | 46.76 | 47.22 | 113,789 | +0.61(+1.31%) |
Jun 27, 2011 | 46.23 | 46.78 | 46.17 | 46.61 | 222,865 | +0.38(+0.83%) |
Jun 24, 2011 | 46.78 | 46.79 | 46.21 | 46.23 | 108,496 | -0.52(-1.12%) |
Jun 23, 2011 | 46.31 | 46.77 | 45.99 | 46.75 | 294,431 | -0.13(-0.27%) |
Jun 22, 2011 | 47.00 | 47.27 | 46.84 | 46.88 | 125,719 | -0.28(-0.59%) |
Jun 21, 2011 | 46.72 | 47.23 | 46.65 | 47.15 | 198,652 | +0.69(+1.48%) |
Jun 20, 2011 | 46.42 | 46.51 | 46.38 | 46.46 | 109,836 | +0.25(+0.55%) |
Jun 17, 2011 | 46.52 | 46.55 | 46.09 | 46.21 | 192,394 | +0.12(+0.26%) |
Jun 16, 2011 | 46.06 | 46.35 | 45.73 | 46.09 | 382,482 | +0.06(+0.12%) |
Jun 15, 2011 | 46.50 | 46.61 | 45.92 | 46.04 | 262,732 | -0.82(-1.75%) |
Jun 14, 2011 | 46.69 | 47.03 | 46.69 | 46.86 | 139,671 | +0.60(+1.30%) |
Jun 13, 2011 | 46.36 | 46.49 | 46.04 | 46.26 | 167,289 | +0.03(+0.05%) |
Jun 10, 2011 | 46.72 | 46.73 | 46.16 | 46.24 | 255,478 | -0.68(-1.45%) |
Jun 09, 2011 | 46.73 | 47.11 | 46.61 | 46.92 | 262,743 | +0.34(+0.73%) |
Jun 08, 2011 | 46.72 | 46.85 | 46.51 | 46.58 | 146,617 | -0.23(-0.49%) |
Jun 07, 2011 | 47.03 | 47.18 | 46.79 | 46.80 | 129,301 | +0.00(+0.00%) |
Jun 06, 2011 | 47.24 | 47.32 | 46.78 | 46.80 | 313,628 | -0.55(-1.15%) |
Jun 03, 2011 | 47.26 | 47.71 | 47.24 | 47.35 | 179,788 | -0.53(-1.11%) |
May 24, 2011 | 48.05 | 48.13 | 47.79 | 47.88 | 148,113 | -0.02(-0.05%) |
May 23, 2011 | 47.87 | 48.05 | 47.74 | 47.90 | 171,357 | -0.59(-1.22%) |
May 20, 2011 | 48.75 | 48.79 | 48.39 | 48.50 | 93,651 | -0.36(-0.74%) |
May 19, 2011 | 48.91 | 48.99 | 48.61 | 48.86 | 144,705 | +0.13(+0.28%) |
May 18, 2011 | 48.33 | 48.77 | 48.21 | 48.73 | 151,420 | +0.44(+0.92%) |
May 17, 2011 | 48.11 | 48.32 | 47.92 | 48.28 | 276,561 | -0.04(-0.08%) |
May 16, 2011 | 48.45 | 48.83 | 48.23 | 48.32 | 131,883 | -0.31(-0.63%) |
May 13, 2011 | 49.04 | 49.10 | 48.48 | 48.63 | 236,700 | -0.40(-0.81%) |
May 12, 2011 | 48.68 | 49.11 | 48.41 | 49.03 | 104,501 | +0.25(+0.50%) |
May 11, 2011 | 49.22 | 49.22 | 48.59 | 48.78 | 119,596 | -0.53(-1.07%) |
May 10, 2011 | 49.04 | 49.39 | 48.99 | 49.31 | 203,226 | +0.43(+0.89%) |
May 09, 2011 | 48.69 | 48.98 | 48.59 | 48.88 | 105,402 | +0.22(+0.45%) |
May 06, 2011 | 48.93 | 49.17 | 48.50 | 48.65 | 121,471 | +0.20(+0.41%) |
May 05, 2011 | 48.60 | 48.90 | 48.23 | 48.46 | 136,342 | -0.40(-0.81%) |
May 04, 2011 | 49.16 | 49.18 | 48.66 | 48.85 | 139,764 | -0.35(-0.70%) |
May 03, 2011 | 49.32 | 49.36 | 48.94 | 49.20 | 134,641 | -0.20(-0.40%) |
May 02, 2011 | 49.37 | 49.42 | 49.31 | 49.40 | 230,151 | -0.07(-0.14%) |
Apr 29, 2011 | 49.37 | 49.51 | 49.30 | 49.47 | 114,808 | +0.13(+0.26%) |
Apr 28, 2011 | 49.12 | 49.40 | 49.12 | 49.34 | 206,553 | +0.17(+0.35%) |
Apr 27, 2011 | 48.96 | 49.25 | 48.78 | 49.17 | 139,032 | +0.31(+0.63%) |
Apr 26, 2011 | 48.61 | 48.95 | 48.55 | 48.86 | 265,683 | +0.43(+0.90%) |
Apr 25, 2011 | 48.46 | 48.50 | 48.28 | 48.42 | 319,065 | -0.08(-0.16%) |
Apr 21, 2011 | 48.50 | 48.51 | 48.33 | 48.50 | 151,622 | +0.25(+0.51%) |
Apr 20, 2011 | 48.18 | 48.34 | 48.17 | 48.26 | 180,217 | +0.68(+1.43%) |
Apr 19, 2011 | 47.37 | 47.59 | 47.27 | 47.58 | 145,607 | +0.26(+0.55%) |
Apr 18, 2011 | 47.31 | 47.40 | 46.95 | 47.32 | 218,360 | -0.54(-1.12%) |
Apr 15, 2011 | 47.75 | 47.95 | 47.61 | 47.86 | 240,648 | +0.20(+0.41%) |
Apr 14, 2011 | 47.35 | 47.74 | 47.21 | 47.66 | 233,753 | +0.02(+0.05%) |
Apr 13, 2011 | 47.82 | 47.89 | 47.47 | 47.63 | 127,141 | +0.02(+0.05%) |
Apr 12, 2011 | 47.74 | 47.78 | 47.44 | 47.61 | 218,710 | -0.37(-0.77%) |
Apr 11, 2011 | 48.20 | 48.34 | 47.87 | 47.98 | 142,678 | -0.15(-0.31%) |
Apr 08, 2011 | 48.54 | 48.57 | 47.96 | 48.13 | 159,335 | -0.21(-0.42%) |
Apr 07, 2011 | 48.37 | 48.55 | 48.10 | 48.34 | 107,548 | -0.10(-0.21%) |
Apr 06, 2011 | 48.52 | 48.59 | 48.28 | 48.44 | 163,998 | +0.13(+0.28%) |
Apr 05, 2011 | 48.23 | 48.51 | 48.20 | 48.31 | 128,379 | +0.01(+0.02%) |
Apr 04, 2011 | 48.38 | 48.45 | 48.20 | 48.30 | 342,337 | +0.03(+0.07%) |
Apr 01, 2011 | 48.32 | 48.46 | 48.15 | 48.27 | 324,204 | +0.24(+0.49%) |
Mar 31, 2011 | 48.02 | 48.16 | 48.00 | 48.03 | 134,363 | -0.07(-0.15%) |
Mar 30, 2011 | 48.00 | 48.22 | 47.95 | 48.10 | 228,277 | +0.37(+0.78%) |
Mar 29, 2011 | 47.40 | 47.74 | 47.23 | 47.73 | 125,693 | +0.32(+0.68%) |
Mar 28, 2011 | 47.66 | 47.74 | 47.40 | 47.41 | 167,300 | -0.14(-0.30%) |
Mar 25, 2011 | 47.52 | 47.75 | 47.42 | 47.55 | 197,559 | +0.18(+0.38%) |
Mar 24, 2011 | 47.19 | 47.43 | 46.94 | 47.37 | 180,558 | +0.43(+0.92%) |
Mar 23, 2011 | 46.65 | 47.04 | 46.45 | 46.93 | 259,839 | +0.14(+0.30%) |
Mar 22, 2011 | 46.95 | 47.00 | 46.75 | 46.79 | 220,394 | -0.14(-0.30%) |
Mar 21, 2011 | 46.96 | 47.01 | 46.84 | 46.93 | 213,863 | +0.67(+1.45%) |
Mar 18, 2011 | 46.65 | 46.65 | 46.15 | 46.26 | 454,858 | +0.21(+0.46%) |
Mar 17, 2011 | 46.13 | 46.26 | 45.83 | 46.05 | 732,682 | +0.55(+1.21%) |
Mar 16, 2011 | 46.22 | 46.35 | 45.18 | 45.50 | 454,934 | -0.84(-1.82%) |
Mar 15, 2011 | 46.13 | 46.59 | 46.10 | 46.34 | 886,879 | -0.52(-1.11%) |
Mar 14, 2011 | 46.84 | 47.00 | 46.51 | 46.86 | 267,097 | -0.27(-0.57%) |
Mar 11, 2011 | 46.63 | 47.29 | 46.63 | 47.13 | 210,403 | +0.32(+0.68%) |
Mar 10, 2011 | 47.25 | 47.26 | 46.79 | 46.81 | 345,078 | -0.91(-1.90%) |
Mar 09, 2011 | 47.70 | 47.85 | 47.47 | 47.72 | 217,490 | -0.06(-0.12%) |
Mar 08, 2011 | 47.43 | 47.92 | 47.25 | 47.77 | 224,961 | +0.39(+0.83%) |
Mar 07, 2011 | 47.94 | 48.00 | 47.15 | 47.38 | 246,787 | -0.39(-0.81%) |
Mar 04, 2011 | 48.11 | 48.12 | 47.46 | 47.77 | 283,681 | -0.34(-0.70%) |
Mar 03, 2011 | 47.68 | 48.16 | 47.68 | 48.11 | 155,738 | +0.82(+1.73%) |
Mar 02, 2011 | 47.14 | 47.51 | 47.08 | 47.29 | 1,096,237 | +0.11(+0.23%) |
Mar 01, 2011 | 48.15 | 48.19 | 47.18 | 47.18 | 1,273,390 | -0.82(-1.71%) |
Feb 28, 2011 | 47.90 | 48.06 | 47.73 | 48.00 | 279,865 | +0.29(+0.61%) |
Feb 25, 2011 | 47.38 | 47.74 | 47.33 | 47.70 | 233,829 | +0.53(+1.12%) |
Feb 24, 2011 | 47.18 | 47.33 | 46.75 | 47.18 | 272,526 | -0.03(-0.07%) |
Feb 23, 2011 | 47.48 | 47.59 | 46.90 | 47.21 | 366,149 | -0.31(-0.65%) |
Feb 22, 2011 | 48.00 | 48.28 | 47.41 | 47.52 | 374,972 | -1.02(-2.11%) |
Feb 18, 2011 | 48.50 | 48.59 | 48.37 | 48.54 | 170,766 | +0.09(+0.18%) |
Feb 17, 2011 | 48.17 | 48.50 | 48.09 | 48.45 | 316,252 | +0.16(+0.33%) |
Feb 16, 2011 | 48.16 | 48.35 | 48.09 | 48.29 | 169,698 | +0.30(+0.62%) |
Feb 15, 2011 | 48.02 | 48.07 | 47.87 | 48.00 | 193,111 | -0.17(-0.34%) |
Feb 14, 2011 | 48.02 | 48.19 | 47.96 | 48.16 | 186,528 | +0.15(+0.31%) |
Feb 11, 2011 | 47.56 | 48.07 | 47.53 | 48.01 | 162,439 | +0.29(+0.61%) |
Feb 10, 2011 | 47.45 | 47.77 | 47.35 | 47.72 | 246,240 | +0.04(+0.08%) |
Feb 09, 2011 | 47.70 | 47.80 | 47.46 | 47.68 | 336,464 | -0.13(-0.28%) |
Feb 08, 2011 | 47.63 | 47.84 | 47.54 | 47.81 | 554,181 | +0.21(+0.45%) |
Feb 07, 2011 | 47.41 | 47.74 | 47.41 | 47.60 | 283,575 | +0.31(+0.65%) |
Feb 04, 2011 | 47.19 | 47.30 | 46.97 | 47.29 | 227,301 | +0.13(+0.27%) |
Feb 03, 2011 | 47.00 | 47.22 | 46.74 | 47.17 | 218,514 | +0.10(+0.22%) |
Feb 02, 2011 | 47.04 | 47.18 | 47.02 | 47.07 | 216,222 | -0.09(-0.18%) |
Feb 01, 2011 | 46.70 | 47.22 | 46.68 | 47.15 | 206,271 | +0.76(+1.63%) |
Jan 31, 2011 | 46.18 | 46.44 | 46.11 | 46.40 | 231,182 | +0.33(+0.72%) |
Jan 28, 2011 | 46.91 | 47.00 | 46.00 | 46.07 | 367,587 | -0.83(-1.76%) |
Jan 27, 2011 | 46.78 | 46.95 | 46.70 | 46.89 | 276,890 | +0.13(+0.29%) |
Jan 26, 2011 | 46.64 | 46.88 | 46.59 | 46.76 | 310,980 | +0.23(+0.49%) |
Jan 25, 2011 | 46.37 | 46.59 | 46.18 | 46.53 | 155,901 | +0.02(+0.03%) |
Jan 24, 2011 | 46.23 | 46.55 | 46.21 | 46.52 | 258,033 | +0.26(+0.57%) |
Jan 21, 2011 | 46.41 | 46.55 | 46.20 | 46.25 | 157,641 | +0.10(+0.22%) |
Jan 20, 2011 | 46.15 | 46.27 | 45.83 | 46.15 | 205,249 | -0.08(-0.17%) |
Jan 19, 2011 | 46.71 | 46.71 | 46.13 | 46.23 | 173,370 | -0.50(-1.06%) |
Jan 18, 2011 | 46.59 | 46.77 | 46.54 | 46.73 | 222,259 | +0.11(+0.24%) |
Jan 14, 2011 | 46.25 | 46.63 | 46.22 | 46.62 | 405,771 | +0.31(+0.66%) |
Jan 13, 2011 | 46.40 | 46.43 | 46.20 | 46.31 | 214,389 | -0.08(-0.17%) |
Jan 12, 2011 | 46.28 | 46.43 | 46.18 | 46.39 | 219,786 | +0.42(+0.91%) |
Jan 11, 2011 | 45.98 | 46.07 | 45.80 | 45.97 | 267,263 | +0.17(+0.38%) |
Jan 10, 2011 | 45.62 | 45.86 | 45.50 | 45.80 | 255,530 | -0.03(-0.07%) |
Jan 07, 2011 | 46.01 | 46.01 | 45.49 | 45.83 | 366,467 | -0.08(-0.18%) |
Jan 06, 2011 | 46.04 | 46.06 | 45.78 | 45.91 | 836,272 | -0.09(-0.20%) |
Jan 05, 2011 | 45.66 | 46.02 | 45.59 | 46.00 | 260,652 | +0.24(+0.53%) |
Jan 04, 2011 | 45.93 | 45.94 | 45.48 | 45.76 | 611,567 | -0.06(-0.12%) |