Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 56.24 | 56.32 | 56.08 | 56.08 | 28,889 | +0.06(+0.11%) |
Dec 29, 2011 | 55.95 | 56.11 | 55.75 | 56.02 | 8,816 | +0.07(+0.12%) |
Dec 28, 2011 | 55.25 | 56.04 | 55.25 | 55.95 | 9,327 | +1.13(+2.07%) |
Dec 27, 2011 | 54.87 | 54.89 | 54.73 | 54.81 | 9,509 | +0.02(+0.04%) |
Dec 23, 2011 | 55.00 | 55.00 | 54.62 | 54.79 | 27,116 | -0.65(-1.18%) |
Dec 21, 2011 | 55.93 | 55.99 | 55.45 | 55.45 | 154,686 | -0.62(-1.10%) |
Dec 20, 2011 | 56.81 | 56.81 | 55.93 | 56.07 | 30,506 | -1.14(-1.99%) |
Dec 19, 2011 | 56.70 | 57.22 | 56.67 | 57.20 | 63,152 | +0.56(+0.99%) |
Dec 16, 2011 | 56.36 | 56.75 | 56.29 | 56.64 | 26,486 | +0.48(+0.85%) |
Dec 15, 2011 | 56.00 | 56.23 | 55.89 | 56.17 | 16,678 | +0.02(+0.04%) |
Dec 14, 2011 | 55.72 | 56.26 | 55.58 | 56.14 | 38,421 | +0.86(+1.56%) |
Dec 13, 2011 | 54.68 | 55.49 | 54.56 | 55.28 | 12,109 | +0.49(+0.89%) |
Dec 12, 2011 | 54.93 | 55.07 | 54.78 | 54.79 | 14,994 | +0.31(+0.56%) |
Dec 09, 2011 | 55.25 | 55.29 | 54.49 | 54.49 | 8,845 | -0.68(-1.24%) |
Dec 08, 2011 | 54.71 | 55.35 | 54.71 | 55.17 | 7,709 | +0.32(+0.58%) |
Dec 07, 2011 | 54.66 | 54.87 | 54.40 | 54.85 | 12,917 | +0.31(+0.58%) |
Dec 06, 2011 | 54.68 | 54.86 | 54.54 | 54.54 | 5,833 | -0.39(-0.71%) |
Dec 05, 2011 | 54.50 | 55.11 | 54.50 | 54.93 | 34,483 | -0.13(-0.24%) |
Dec 02, 2011 | 54.43 | 55.06 | 54.28 | 55.06 | 33,106 | +0.59(+1.09%) |
Dec 01, 2011 | 54.28 | 54.46 | 54.04 | 54.46 | 6,647 | -0.20(-0.36%) |
Nov 30, 2011 | 54.89 | 54.96 | 54.50 | 54.66 | 19,440 | -1.10(-1.98%) |
Nov 29, 2011 | 55.71 | 56.05 | 55.39 | 55.76 | 23,443 | -0.19(-0.34%) |
Nov 28, 2011 | 55.19 | 55.97 | 55.00 | 55.96 | 28,218 | -0.12(-0.22%) |
Nov 25, 2011 | 56.42 | 56.42 | 56.08 | 56.08 | 11,924 | -0.69(-1.21%) |
Nov 23, 2011 | 56.18 | 56.84 | 56.12 | 56.76 | 22,862 | +0.56(+1.00%) |
Nov 22, 2011 | 55.85 | 56.21 | 55.77 | 56.20 | 25,688 | +0.43(+0.78%) |
Nov 21, 2011 | 55.90 | 55.97 | 55.71 | 55.77 | 50,842 | +0.34(+0.61%) |
Nov 18, 2011 | 55.26 | 55.45 | 55.04 | 55.43 | 10,273 | -0.07(-0.12%) |
Nov 17, 2011 | 54.99 | 55.64 | 54.96 | 55.50 | 28,449 | +0.38(+0.69%) |
Nov 16, 2011 | 54.96 | 55.12 | 54.75 | 55.12 | 23,597 | +0.55(+1.01%) |
Nov 15, 2011 | 54.78 | 55.10 | 54.45 | 54.57 | 11,589 | -0.10(-0.18%) |
Nov 14, 2011 | 54.41 | 54.67 | 54.31 | 54.67 | 46,840 | +0.56(+1.03%) |
Nov 11, 2011 | 54.02 | 54.11 | 53.90 | 54.11 | 13,771 | -0.19(-0.34%) |
Nov 10, 2011 | 54.50 | 54.68 | 53.92 | 54.29 | 30,690 | -0.77(-1.40%) |
Nov 09, 2011 | 55.04 | 55.35 | 54.90 | 55.06 | 16,328 | +1.07(+1.97%) |
Nov 08, 2011 | 54.52 | 54.75 | 53.96 | 54.00 | 18,723 | -0.67(-1.23%) |
Nov 07, 2011 | 54.41 | 54.95 | 54.25 | 54.67 | 14,012 | +0.42(+0.78%) |
Nov 04, 2011 | 54.09 | 54.43 | 54.07 | 54.25 | 53,959 | -0.10(-0.19%) |
Nov 03, 2011 | 54.31 | 54.57 | 54.10 | 54.35 | 119,676 | -0.55(-1.00%) |
Nov 02, 2011 | 54.42 | 54.96 | 54.28 | 54.90 | 23,271 | -0.46(-0.82%) |
Nov 01, 2011 | 55.17 | 55.36 | 54.58 | 55.36 | 62,324 | +1.72(+3.22%) |
Oct 31, 2011 | 52.93 | 53.65 | 52.93 | 53.64 | 9,307 | +1.34(+2.56%) |
Oct 28, 2011 | 52.17 | 52.38 | 52.06 | 52.30 | 21,772 | +0.42(+0.81%) |
Oct 27, 2011 | 52.62 | 52.74 | 51.66 | 51.87 | 35,529 | -1.49(-2.80%) |
Oct 26, 2011 | 53.87 | 53.98 | 53.31 | 53.37 | 12,194 | -0.81(-1.49%) |
Oct 25, 2011 | 52.97 | 54.17 | 52.97 | 54.17 | 14,185 | +1.24(+2.34%) |
Oct 24, 2011 | 53.22 | 53.28 | 52.93 | 52.93 | 30,382 | -0.07(-0.14%) |
Oct 21, 2011 | 53.14 | 53.24 | 53.01 | 53.01 | 22,336 | -0.35(-0.66%) |
Oct 20, 2011 | 53.54 | 53.87 | 53.31 | 53.36 | 7,460 | -0.32(-0.60%) |
Oct 19, 2011 | 53.42 | 53.85 | 53.31 | 53.68 | 18,624 | -0.04(-0.07%) |
Oct 18, 2011 | 54.19 | 54.34 | 53.42 | 53.72 | 43,778 | -0.33(-0.61%) |
Oct 17, 2011 | 53.31 | 54.05 | 53.31 | 54.05 | 13,293 | +0.83(+1.57%) |
Oct 14, 2011 | 53.24 | 53.47 | 53.10 | 53.21 | 6,288 | -0.54(-1.01%) |
Oct 13, 2011 | 53.61 | 54.13 | 53.61 | 53.75 | 12,853 | +0.36(+0.67%) |
Oct 12, 2011 | 53.45 | 53.65 | 53.05 | 53.40 | 26,504 | -0.76(-1.41%) |
Oct 11, 2011 | 54.39 | 54.46 | 53.94 | 54.16 | 70,438 | -0.16(-0.30%) |
Oct 10, 2011 | 54.40 | 54.40 | 53.01 | 54.32 | 29,777 | -0.62(-1.14%) |
Oct 07, 2011 | 54.67 | 55.20 | 54.46 | 54.95 | 31,558 | -0.41(-0.75%) |
Oct 06, 2011 | 55.93 | 55.93 | 55.33 | 55.36 | 78,791 | -0.80(-1.42%) |
Oct 05, 2011 | 56.45 | 56.45 | 55.95 | 56.16 | 19,081 | -0.35(-0.63%) |
Oct 04, 2011 | 57.38 | 57.61 | 56.51 | 56.51 | 55,334 | -0.54(-0.94%) |
Oct 03, 2011 | 56.48 | 57.09 | 53.45 | 57.05 | 95,975 | +1.18(+2.11%) |
Sep 30, 2011 | 55.70 | 55.89 | 55.24 | 55.87 | 21,307 | +0.82(+1.49%) |
Sep 29, 2011 | 54.76 | 55.22 | 54.67 | 55.05 | 4,464 | +0.58(+1.06%) |
Sep 28, 2011 | 54.49 | 54.59 | 54.13 | 54.47 | 4,252 | -0.21(-0.39%) |
Sep 27, 2011 | 54.57 | 54.69 | 54.32 | 54.68 | 29,325 | -0.65(-1.17%) |
Sep 26, 2011 | 55.96 | 55.96 | 55.25 | 55.33 | 39,865 | -0.77(-1.37%) |
Sep 23, 2011 | 57.09 | 57.09 | 56.10 | 56.10 | 67,071 | -0.83(-1.46%) |
Sep 22, 2011 | 56.57 | 57.35 | 56.28 | 56.93 | 61,337 | +1.56(+2.82%) |
Sep 21, 2011 | 53.95 | 55.40 | 53.75 | 55.37 | 39,175 | +1.34(+2.47%) |
Sep 20, 2011 | 53.87 | 54.03 | 53.77 | 54.03 | 6,439 | +0.20(+0.37%) |
Sep 19, 2011 | 53.79 | 54.12 | 53.69 | 53.83 | 29,089 | +0.94(+1.78%) |
Sep 16, 2011 | 52.52 | 52.95 | 52.52 | 52.89 | 13,820 | +0.20(+0.38%) |
Sep 15, 2011 | 52.78 | 52.96 | 52.69 | 52.69 | 39,699 | -0.65(-1.22%) |
Sep 14, 2011 | 52.92 | 53.36 | 52.90 | 53.34 | 14,725 | +0.22(+0.41%) |
Sep 13, 2011 | 53.62 | 53.62 | 52.82 | 53.12 | 52,331 | -0.59(-1.10%) |
Sep 12, 2011 | 53.67 | 53.89 | 53.46 | 53.71 | 59,519 | +0.02(+0.04%) |
Sep 09, 2011 | 53.31 | 53.69 | 53.19 | 53.69 | 34,645 | +0.49(+0.91%) |
Sep 08, 2011 | 53.05 | 53.22 | 52.85 | 53.20 | 48,540 | +0.43(+0.82%) |
Sep 07, 2011 | 53.13 | 53.13 | 52.68 | 52.77 | 48,859 | -0.79(-1.48%) |
Sep 06, 2011 | 53.96 | 54.04 | 53.51 | 53.56 | 108,823 | +0.47(+0.89%) |
Sep 02, 2011 | 52.70 | 53.16 | 52.45 | 53.09 | 86,925 | +1.33(+2.57%) |
Sep 01, 2011 | 51.18 | 51.76 | 50.58 | 51.76 | 11,255 | +0.82(+1.61%) |
Aug 31, 2011 | 51.60 | 51.60 | 50.90 | 50.94 | 7,419 | -0.60(-1.17%) |
Aug 30, 2011 | 51.60 | 51.77 | 51.54 | 51.54 | 5,304 | +0.60(+1.17%) |
Aug 29, 2011 | 50.78 | 51.10 | 50.78 | 50.95 | 9,164 | -0.67(-1.30%) |
Aug 26, 2011 | 51.67 | 51.83 | 50.30 | 51.62 | 34,784 | +0.56(+1.10%) |
Aug 25, 2011 | 50.77 | 51.16 | 50.77 | 51.06 | 18,660 | +0.40(+0.79%) |
Aug 24, 2011 | 51.82 | 51.82 | 50.64 | 50.66 | 23,253 | -1.23(-2.38%) |
Aug 23, 2011 | 51.95 | 52.44 | 51.82 | 51.90 | 30,056 | -0.52(-0.98%) |
Aug 22, 2011 | 52.33 | 52.55 | 52.24 | 52.41 | 16,749 | -0.14(-0.26%) |
Aug 19, 2011 | 52.43 | 52.68 | 52.26 | 52.55 | 27,184 | +0.37(+0.71%) |
Aug 18, 2011 | 52.23 | 52.88 | 52.00 | 52.18 | 53,685 | +0.75(+1.47%) |
Aug 17, 2011 | 50.79 | 51.43 | 50.69 | 51.43 | 17,325 | +0.75(+1.49%) |
Aug 16, 2011 | 50.24 | 50.81 | 50.23 | 50.67 | 8,269 | +0.57(+1.15%) |
Aug 15, 2011 | 50.32 | 50.36 | 50.03 | 50.10 | 12,970 | -0.40(-0.78%) |
Aug 12, 2011 | 49.93 | 50.52 | 49.89 | 50.49 | 31,349 | +0.84(+1.70%) |
Aug 11, 2011 | 51.19 | 51.22 | 49.55 | 49.65 | 31,844 | -2.16(-4.16%) |
Aug 10, 2011 | 51.25 | 51.81 | 51.03 | 51.81 | 21,659 | +1.39(+2.75%) |
Aug 09, 2011 | 50.08 | 51.51 | 49.91 | 50.42 | 11,142 | +0.16(+0.32%) |
Aug 08, 2011 | 49.26 | 50.29 | 49.23 | 50.26 | 44,468 | +1.38(+2.83%) |
Aug 05, 2011 | 49.34 | 50.06 | 48.88 | 48.88 | 43,753 | -1.22(-2.43%) |
Aug 04, 2011 | 48.90 | 50.10 | 48.90 | 50.10 | 24,835 | +1.34(+2.74%) |
Aug 03, 2011 | 48.53 | 49.12 | 48.53 | 48.76 | 55,127 | +0.23(+0.48%) |
Aug 02, 2011 | 47.63 | 48.53 | 47.56 | 48.53 | 17,172 | +1.06(+2.23%) |
Aug 01, 2011 | 46.95 | 47.49 | 46.92 | 47.47 | 6,840 | +0.49(+1.05%) |
Jul 29, 2011 | 46.57 | 46.98 | 46.57 | 46.98 | 3,706 | +0.63(+1.37%) |
Jul 28, 2011 | 46.33 | 46.36 | 46.23 | 46.34 | 2,151 | +0.19(+0.42%) |
Jul 27, 2011 | 46.09 | 46.20 | 46.09 | 46.15 | 3,957 | -0.09(-0.19%) |
Jul 26, 2011 | 46.10 | 46.24 | 46.08 | 46.24 | 961 | +0.28(+0.61%) |
Jul 25, 2011 | 45.86 | 46.06 | 45.86 | 45.96 | 2,353 | -0.35(-0.75%) |
Jul 22, 2011 | 46.29 | 46.30 | 46.21 | 46.30 | 4,611 | +0.26(+0.56%) |
Jul 21, 2011 | 45.92 | 46.13 | 45.91 | 46.04 | 7,757 | -0.35(-0.76%) |
Jul 20, 2011 | 46.51 | 46.52 | 46.30 | 46.39 | 4,552 | -0.37(-0.78%) |
Jul 19, 2011 | 46.10 | 46.76 | 46.05 | 46.76 | 13,316 | +0.59(+1.28%) |
Jul 18, 2011 | 46.35 | 46.40 | 45.98 | 46.17 | 52,431 | -0.16(-0.34%) |
Jul 15, 2011 | 46.05 | 46.33 | 46.05 | 46.33 | 2,388 | +0.02(+0.05%) |
Jul 14, 2011 | 46.56 | 46.56 | 46.28 | 46.31 | 3,388 | -0.52(-1.11%) |
Jul 13, 2011 | 46.62 | 46.83 | 46.43 | 46.83 | 10,178 | +0.16(+0.35%) |
Jul 12, 2011 | 46.74 | 46.74 | 46.51 | 46.66 | 7,867 | +0.10(+0.21%) |
Jul 11, 2011 | 46.30 | 46.59 | 46.18 | 46.57 | 32,736 | +0.65(+1.42%) |
Jul 08, 2011 | 45.72 | 45.92 | 45.72 | 45.92 | 5,704 | +0.60(+1.33%) |
Jul 07, 2011 | 45.27 | 45.40 | 45.17 | 45.31 | 8,102 | -0.21(-0.47%) |
Jul 06, 2011 | 45.54 | 45.54 | 45.41 | 45.53 | 6,714 | +0.20(+0.44%) |
Jul 05, 2011 | 45.36 | 45.40 | 45.27 | 45.33 | 9,043 | +0.17(+0.38%) |
Jul 01, 2011 | 45.27 | 45.27 | 45.07 | 45.15 | 3,323 | -0.16(-0.36%) |
Jun 30, 2011 | 45.34 | 45.34 | 44.94 | 45.32 | 22,916 | -0.17(-0.38%) |
Jun 29, 2011 | 45.80 | 45.83 | 45.42 | 45.49 | 14,817 | -0.31(-0.68%) |
Jun 28, 2011 | 46.15 | 46.17 | 45.75 | 45.80 | 10,401 | -0.47(-1.02%) |
Jun 27, 2011 | 46.66 | 46.66 | 46.27 | 46.27 | 12,590 | -0.46(-0.99%) |
Jun 24, 2011 | 46.76 | 46.99 | 46.74 | 46.74 | 3,055 | -0.07(-0.16%) |
Jun 23, 2011 | 46.83 | 46.89 | 46.77 | 46.81 | 22,271 | +0.29(+0.63%) |
Jun 22, 2011 | 46.62 | 46.64 | 46.47 | 46.52 | 5,227 | +0.05(+0.11%) |
Jun 21, 2011 | 46.58 | 46.58 | 46.45 | 46.47 | 5,439 | -0.18(-0.38%) |
Jun 20, 2011 | 46.65 | 46.69 | 46.57 | 46.65 | 1,220 | -0.04(-0.10%) |
Jun 17, 2011 | 46.65 | 46.69 | 46.54 | 46.69 | 4,382 | -0.11(-0.24%) |
Jun 16, 2011 | 46.74 | 46.85 | 46.69 | 46.81 | 18,972 | +0.23(+0.49%) |
Jun 15, 2011 | 46.03 | 46.58 | 45.99 | 46.58 | 16,490 | +0.70(+1.52%) |
Jun 14, 2011 | 46.03 | 46.09 | 45.86 | 45.88 | 21,555 | -0.63(-1.36%) |
Jun 13, 2011 | 46.54 | 46.67 | 46.47 | 46.52 | 8,836 | -0.11(-0.23%) |
Jun 10, 2011 | 46.68 | 46.78 | 46.60 | 46.62 | 1,607 | +0.22(+0.47%) |
Jun 09, 2011 | 46.69 | 46.69 | 46.37 | 46.41 | 3,320 | -0.11(-0.24%) |
Jun 08, 2011 | 46.44 | 46.56 | 46.36 | 46.52 | 37,097 | +0.46(+0.99%) |
Jun 07, 2011 | 45.94 | 46.09 | 45.90 | 46.06 | 9,007 | -0.16(-0.34%) |
Jun 06, 2011 | 46.05 | 46.31 | 46.00 | 46.22 | 32,637 | -0.01(-0.02%) |
Jun 03, 2011 | 46.43 | 46.43 | 46.23 | 46.23 | 9,295 | +0.05(+0.11%) |
May 24, 2011 | 46.06 | 46.18 | 46.01 | 46.18 | 3,466 | +0.16(+0.36%) |
May 23, 2011 | 46.13 | 46.24 | 46.01 | 46.01 | 4,428 | +0.16(+0.34%) |
May 20, 2011 | 45.77 | 45.86 | 45.77 | 45.86 | 562 | -0.04(-0.10%) |
May 19, 2011 | 45.46 | 45.90 | 45.46 | 45.90 | 5,853 | -0.02(-0.03%) |
May 18, 2011 | 46.28 | 46.28 | 45.92 | 45.92 | 549 | -0.37(-0.79%) |
May 17, 2011 | 46.16 | 46.32 | 46.16 | 46.28 | 23,879 | +0.27(+0.58%) |
May 16, 2011 | 45.77 | 46.02 | 45.74 | 46.02 | 1,121 | +0.33(+0.71%) |
May 13, 2011 | 45.71 | 45.71 | 45.68 | 45.69 | 10,752 | +0.26(+0.58%) |
May 12, 2011 | 45.74 | 45.74 | 45.43 | 45.43 | 6,347 | -0.23(-0.51%) |
May 11, 2011 | 45.50 | 45.66 | 45.46 | 45.66 | 18,868 | +0.16(+0.35%) |
May 10, 2011 | 45.65 | 45.66 | 45.50 | 45.50 | 2,259 | -0.16(-0.35%) |
May 09, 2011 | 45.62 | 45.80 | 45.62 | 45.66 | 9,831 | -0.09(-0.19%) |
May 06, 2011 | 45.46 | 45.75 | 45.46 | 45.75 | 937 | -0.10(-0.21%) |
May 05, 2011 | 45.58 | 45.95 | 45.58 | 45.84 | 3,690 | +0.32(+0.71%) |
May 04, 2011 | 45.46 | 45.56 | 45.42 | 45.52 | 7,302 | +0.22(+0.48%) |
May 03, 2011 | 45.19 | 45.30 | 45.19 | 45.30 | 4,687 | +0.22(+0.48%) |
May 02, 2011 | 45.09 | 45.13 | 45.03 | 45.09 | 1,095 | +0.09(+0.20%) |
Apr 29, 2011 | 44.87 | 45.00 | 44.87 | 45.00 | 1,303 | +0.02(+0.03%) |
Apr 28, 2011 | 44.84 | 45.06 | 44.84 | 44.98 | 1,088 | +0.30(+0.67%) |
Apr 27, 2011 | 45.04 | 45.07 | 44.68 | 44.68 | 6,644 | -0.45(-0.99%) |
Apr 26, 2011 | 44.85 | 45.13 | 44.85 | 45.13 | 29,139 | +0.34(+0.75%) |
Apr 25, 2011 | 44.77 | 44.80 | 44.77 | 44.80 | 358 | +0.25(+0.55%) |
Apr 21, 2011 | 44.78 | 44.83 | 44.55 | 44.55 | 8,371 | -0.20(-0.45%) |
Apr 20, 2011 | 44.73 | 44.80 | 44.69 | 44.75 | 3,664 | -0.12(-0.27%) |
Apr 19, 2011 | 44.77 | 44.88 | 44.77 | 44.87 | 3,636 | +0.18(+0.39%) |
Apr 18, 2011 | 44.47 | 44.72 | 44.46 | 44.69 | 3,144 | +0.13(+0.29%) |
Apr 15, 2011 | 44.48 | 44.60 | 44.44 | 44.56 | 3,127 | +0.26(+0.58%) |
Apr 14, 2011 | 44.16 | 44.31 | 44.05 | 44.31 | 1,273 | +0.09(+0.21%) |
Apr 13, 2011 | 43.75 | 44.21 | 43.75 | 44.21 | 1,810 | +0.28(+0.65%) |
Apr 12, 2011 | 43.91 | 43.93 | 43.79 | 43.93 | 1,092 | +0.43(+1.00%) |
Apr 11, 2011 | 43.41 | 43.49 | 43.41 | 43.49 | 8,439 | +0.01(+0.02%) |
Apr 08, 2011 | 43.54 | 43.60 | 43.48 | 43.49 | 1,793 | -0.14(-0.33%) |
Apr 07, 2011 | 43.69 | 43.76 | 43.62 | 43.63 | 3,961 | -0.32(-0.73%) |
Apr 06, 2011 | 44.00 | 44.03 | 43.95 | 43.95 | 716 | -0.31(-0.69%) |
Apr 05, 2011 | 44.38 | 44.44 | 44.20 | 44.26 | 9,268 | -0.20(-0.45%) |
Apr 04, 2011 | 44.53 | 44.53 | 44.41 | 44.46 | 1,190 | +0.07(+0.16%) |
Apr 01, 2011 | 44.16 | 44.39 | 44.14 | 44.39 | 13,668 | +0.20(+0.46%) |
Mar 31, 2011 | 44.25 | 44.36 | 44.18 | 44.18 | 5,614 | -0.24(-0.54%) |
Mar 30, 2011 | 44.33 | 44.47 | 44.24 | 44.42 | 15,969 | +0.19(+0.42%) |
Mar 29, 2011 | 44.42 | 44.52 | 44.24 | 44.24 | 1,660 | -0.29(-0.65%) |
Mar 28, 2011 | 44.43 | 44.53 | 44.43 | 44.53 | 716 | +0.13(+0.29%) |
Mar 25, 2011 | 44.65 | 44.77 | 44.40 | 44.40 | 6,758 | -0.25(-0.55%) |
Mar 24, 2011 | 44.64 | 44.66 | 44.62 | 44.65 | 4,470 | -0.20(-0.45%) |
Mar 23, 2011 | 45.25 | 45.25 | 44.81 | 44.85 | 1,832 | -0.10(-0.23%) |
Mar 22, 2011 | 44.72 | 44.95 | 44.72 | 44.95 | 1,427 | +0.10(+0.23%) |
Mar 21, 2011 | 44.89 | 44.89 | 44.70 | 44.85 | 6,080 | -0.07(-0.17%) |
Mar 18, 2011 | 44.79 | 45.03 | 44.79 | 44.92 | 19,876 | -0.16(-0.35%) |
Mar 17, 2011 | 45.04 | 45.08 | 44.91 | 45.08 | 1,914 | -0.19(-0.41%) |
Mar 16, 2011 | 44.91 | 45.50 | 44.90 | 45.27 | 6,240 | +0.54(+1.20%) |
Mar 15, 2011 | 44.90 | 44.90 | 44.69 | 44.73 | 4,203 | +0.53(+1.20%) |
Mar 14, 2011 | 44.17 | 44.38 | 44.17 | 44.20 | 3,161 | -0.06(-0.13%) |
Mar 11, 2011 | 44.49 | 44.49 | 44.20 | 44.26 | 1,887 | -0.20(-0.45%) |
Mar 10, 2011 | 43.89 | 44.46 | 43.68 | 44.46 | 15,451 | +0.57(+1.29%) |
Mar 09, 2011 | 43.56 | 43.89 | 43.50 | 43.89 | 4,343 | +0.46(+1.07%) |
Mar 08, 2011 | 43.68 | 43.68 | 43.43 | 43.43 | 7,610 | -0.22(-0.50%) |
Mar 07, 2011 | 43.60 | 43.75 | 43.46 | 43.65 | 2,310 | -0.16(-0.36%) |
Mar 04, 2011 | 43.53 | 43.80 | 43.53 | 43.80 | 703 | +0.28(+0.65%) |
Mar 03, 2011 | 43.74 | 43.74 | 43.52 | 43.52 | 1,607 | -0.47(-1.07%) |
Mar 02, 2011 | 44.24 | 44.29 | 43.99 | 43.99 | 3,785 | -0.38(-0.86%) |
Mar 01, 2011 | 44.15 | 44.37 | 44.15 | 44.37 | 1,608 | -0.01(-0.02%) |
Feb 28, 2011 | 44.38 | 44.38 | 44.28 | 44.38 | 13,802 | -0.11(-0.25%) |
Feb 25, 2011 | 44.36 | 44.49 | 44.35 | 44.49 | 3,016 | +0.26(+0.59%) |
Feb 24, 2011 | 44.21 | 44.35 | 44.21 | 44.23 | 1,828 | +0.16(+0.36%) |
Feb 23, 2011 | 43.97 | 44.24 | 43.97 | 44.07 | 9,255 | +0.15(+0.34%) |
Feb 22, 2011 | 43.52 | 43.94 | 43.52 | 43.92 | 5,480 | +0.70(+1.62%) |
Feb 18, 2011 | 43.27 | 43.27 | 43.22 | 43.22 | 1,060 | -0.26(-0.60%) |
Feb 17, 2011 | 43.53 | 43.63 | 43.46 | 43.48 | 7,226 | -0.04(-0.10%) |
Feb 16, 2011 | 43.41 | 43.57 | 43.30 | 43.53 | 1,143 | +0.07(+0.17%) |
Feb 15, 2011 | 43.35 | 43.45 | 43.30 | 43.45 | 8,837 | +0.10(+0.24%) |
Feb 14, 2011 | 43.29 | 43.41 | 43.29 | 43.35 | 9,777 | +0.12(+0.28%) |
Feb 11, 2011 | 43.04 | 43.23 | 43.04 | 43.23 | 7,942 | +0.37(+0.87%) |
Feb 10, 2011 | 42.94 | 43.05 | 42.77 | 42.85 | 8,320 | -0.21(-0.49%) |
Feb 09, 2011 | 42.86 | 43.27 | 42.71 | 43.06 | 14,263 | +0.29(+0.68%) |
Feb 08, 2011 | 43.09 | 43.17 | 42.76 | 42.77 | 7,676 | -0.27(-0.62%) |
Feb 07, 2011 | 42.94 | 43.09 | 42.85 | 43.04 | 549,801 | +0.07(+0.17%) |
Feb 04, 2011 | 43.21 | 43.27 | 42.94 | 42.97 | 469,510 | -0.43(-1.00%) |
Feb 03, 2011 | 43.53 | 43.67 | 43.35 | 43.40 | 101,549 | -0.23(-0.53%) |
Feb 02, 2011 | 43.85 | 43.87 | 43.50 | 43.63 | 22,131 | -0.15(-0.34%) |
Feb 01, 2011 | 43.71 | 43.84 | 43.62 | 43.78 | 14,795 | -0.13(-0.30%) |
Jan 31, 2011 | 44.15 | 44.21 | 43.90 | 43.91 | 15,254 | -0.55(-1.23%) |
Jan 28, 2011 | 43.92 | 44.49 | 43.83 | 44.46 | 9,114 | +0.30(+0.69%) |
Jan 27, 2011 | 43.98 | 44.15 | 43.85 | 44.15 | 13,818 | +0.15(+0.34%) |
Jan 26, 2011 | 44.44 | 44.44 | 43.93 | 44.00 | 5,385 | -0.44(-0.99%) |
Jan 25, 2011 | 44.19 | 44.68 | 44.12 | 44.44 | 109,613 | +0.28(+0.64%) |
Jan 24, 2011 | 44.15 | 44.25 | 44.02 | 44.16 | 5,622 | +0.12(+0.27%) |
Jan 21, 2011 | 43.68 | 44.04 | 43.68 | 44.04 | 8,166 | +0.13(+0.31%) |
Jan 20, 2011 | 44.19 | 44.19 | 43.69 | 43.91 | 10,634 | -0.52(-1.16%) |
Jan 19, 2011 | 44.24 | 44.42 | 44.19 | 44.42 | 157,488 | +0.17(+0.38%) |
Jan 18, 2011 | 43.99 | 44.25 | 43.90 | 44.25 | 13,356 | -0.17(-0.38%) |
Jan 14, 2011 | 44.74 | 44.74 | 44.28 | 44.42 | 11,331 | -0.22(-0.50%) |
Jan 13, 2011 | 44.10 | 44.71 | 44.10 | 44.65 | 12,729 | +0.34(+0.76%) |
Jan 12, 2011 | 44.31 | 44.43 | 44.18 | 44.31 | 81,180 | -0.27(-0.60%) |
Jan 11, 2011 | 44.65 | 44.65 | 44.32 | 44.58 | 29,914 | -0.14(-0.32%) |
Jan 10, 2011 | 44.62 | 44.72 | 44.38 | 44.72 | 11,055 | +0.37(+0.82%) |
Jan 07, 2011 | 44.16 | 44.53 | 43.97 | 44.36 | 17,210 | +0.25(+0.57%) |
Jan 06, 2011 | 44.19 | 44.25 | 43.98 | 44.10 | 9,315 | -0.02(-0.04%) |
Jan 05, 2011 | 44.47 | 44.47 | 43.93 | 44.12 | 44,828 | -0.55(-1.22%) |
Jan 04, 2011 | 44.71 | 45.04 | 44.67 | 44.67 | 32,519 | -0.27(-0.60%) |