Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 49.13 | 49.41 | 48.49 | 48.65 | 377,262 | -0.94(-1.90%) |
Dec 29, 2011 | 49.06 | 49.95 | 48.50 | 49.60 | 322,023 | +0.57(+1.16%) |
Dec 28, 2011 | 49.74 | 50.11 | 48.59 | 49.03 | 263,040 | -0.62(-1.25%) |
Dec 27, 2011 | 49.01 | 50.13 | 48.54 | 49.65 | 259,262 | +0.67(+1.37%) |
Dec 23, 2011 | 49.22 | 49.46 | 48.84 | 48.98 | 216,523 | -0.44(-0.89%) |
Dec 21, 2011 | 49.14 | 50.08 | 48.76 | 49.42 | 327,504 | +0.16(+0.32%) |
Dec 20, 2011 | 49.32 | 49.79 | 48.21 | 49.27 | 577,129 | +0.95(+1.97%) |
Dec 19, 2011 | 48.74 | 50.97 | 47.78 | 48.32 | 1,063,276 | -2.66(-5.21%) |
Dec 16, 2011 | 51.39 | 51.95 | 50.73 | 50.97 | 816,720 | +0.12(+0.23%) |
Dec 15, 2011 | 51.06 | 51.34 | 50.39 | 50.85 | 547,087 | +0.53(+1.06%) |
Dec 14, 2011 | 50.34 | 51.41 | 50.18 | 50.32 | 860,490 | -0.49(-0.97%) |
Dec 13, 2011 | 52.24 | 52.71 | 50.69 | 50.82 | 902,533 | -1.25(-2.41%) |
Dec 12, 2011 | 51.31 | 52.25 | 51.27 | 52.07 | 882,492 | +0.33(+0.64%) |
Dec 09, 2011 | 50.47 | 51.81 | 50.18 | 51.74 | 493,686 | +1.34(+2.65%) |
Dec 08, 2011 | 50.34 | 51.26 | 49.85 | 50.40 | 503,621 | -0.49(-0.97%) |
Dec 07, 2011 | 50.04 | 51.01 | 49.96 | 50.90 | 378,132 | +0.52(+1.04%) |
Dec 06, 2011 | 49.84 | 50.52 | 49.20 | 50.38 | 368,217 | +0.50(+1.01%) |
Dec 05, 2011 | 49.82 | 50.10 | 49.52 | 49.87 | 544,465 | +0.43(+0.87%) |
Dec 02, 2011 | 49.94 | 50.16 | 48.90 | 49.44 | 354,688 | -0.05(-0.11%) |
Dec 01, 2011 | 48.98 | 50.18 | 48.32 | 49.50 | 384,711 | +0.16(+0.32%) |
Nov 30, 2011 | 50.29 | 50.29 | 48.51 | 49.34 | 709,135 | +0.55(+1.13%) |
Nov 29, 2011 | 49.13 | 49.23 | 48.27 | 48.79 | 363,123 | -0.07(-0.15%) |
Nov 28, 2011 | 49.07 | 49.83 | 48.47 | 48.87 | 692,923 | +1.36(+2.85%) |
Nov 25, 2011 | 48.32 | 48.50 | 47.33 | 47.51 | 299,007 | -0.79(-1.63%) |
Nov 23, 2011 | 48.73 | 49.28 | 48.29 | 48.30 | 428,925 | -0.74(-1.51%) |
Nov 22, 2011 | 49.59 | 50.42 | 48.64 | 49.04 | 651,710 | -0.25(-0.50%) |
Nov 21, 2011 | 48.32 | 49.53 | 47.65 | 49.29 | 941,026 | +0.47(+0.96%) |
Nov 18, 2011 | 48.05 | 49.39 | 47.67 | 48.82 | 1,296,211 | +1.36(+2.88%) |
Nov 17, 2011 | 47.01 | 48.51 | 46.25 | 47.45 | 4,465,861 | +6.24(+15.13%) |
Nov 16, 2011 | 42.23 | 42.55 | 40.85 | 41.22 | 1,236,783 | -1.56(-3.64%) |
Nov 15, 2011 | 43.06 | 43.45 | 42.10 | 42.77 | 555,047 | -0.60(-1.37%) |
Nov 14, 2011 | 43.13 | 44.14 | 42.80 | 43.37 | 584,496 | +0.12(+0.28%) |
Nov 11, 2011 | 43.00 | 43.88 | 42.42 | 43.25 | 418,081 | +0.66(+1.55%) |
Nov 10, 2011 | 42.04 | 42.69 | 41.32 | 42.59 | 670,300 | +1.06(+2.56%) |
Nov 09, 2011 | 43.14 | 43.59 | 41.35 | 41.53 | 956,808 | -2.61(-5.91%) |
Nov 08, 2011 | 43.34 | 44.29 | 42.57 | 44.14 | 396,917 | +0.91(+2.10%) |
Nov 07, 2011 | 43.13 | 43.36 | 42.17 | 43.23 | 191,601 | +0.16(+0.36%) |
Nov 04, 2011 | 43.53 | 43.79 | 42.75 | 43.08 | 274,141 | -0.84(-1.92%) |
Nov 03, 2011 | 44.29 | 44.30 | 42.59 | 43.92 | 545,226 | +0.16(+0.38%) |
Nov 02, 2011 | 43.76 | 43.87 | 42.98 | 43.75 | 352,919 | +0.72(+1.68%) |
Nov 01, 2011 | 41.82 | 43.67 | 41.35 | 43.03 | 549,139 | +0.03(+0.06%) |
Oct 31, 2011 | 43.59 | 43.78 | 42.93 | 43.00 | 405,846 | -0.97(-2.21%) |
Oct 28, 2011 | 44.58 | 44.88 | 43.43 | 43.97 | 360,365 | -0.94(-2.10%) |
Oct 27, 2011 | 44.02 | 45.21 | 43.10 | 44.92 | 557,645 | +2.23(+5.24%) |
Oct 26, 2011 | 43.25 | 43.36 | 41.76 | 42.68 | 579,821 | -0.09(-0.21%) |
Oct 25, 2011 | 42.99 | 43.53 | 42.27 | 42.77 | 570,898 | -0.60(-1.39%) |
Oct 24, 2011 | 40.58 | 43.60 | 40.58 | 43.38 | 860,112 | +0.99(+2.33%) |
Oct 21, 2011 | 41.89 | 42.46 | 41.63 | 42.39 | 595,921 | +1.19(+2.89%) |
Oct 20, 2011 | 41.26 | 41.79 | 40.58 | 41.20 | 451,827 | -0.34(-0.82%) |
Oct 19, 2011 | 41.78 | 41.98 | 40.86 | 41.54 | 709,779 | -0.21(-0.50%) |
Oct 18, 2011 | 41.30 | 41.98 | 40.16 | 41.75 | 976,784 | +0.09(+0.22%) |
Oct 17, 2011 | 42.40 | 42.69 | 41.34 | 41.66 | 555,377 | -0.93(-2.19%) |
Oct 14, 2011 | 42.76 | 42.90 | 41.42 | 42.59 | 501,537 | +0.37(+0.87%) |
Oct 13, 2011 | 43.66 | 43.86 | 41.24 | 42.22 | 1,229,411 | -1.39(-3.19%) |
Oct 12, 2011 | 45.47 | 45.47 | 43.55 | 43.62 | 998,855 | -1.40(-3.11%) |
Oct 11, 2011 | 44.73 | 45.13 | 43.94 | 45.02 | 386,451 | -0.02(-0.04%) |
Oct 10, 2011 | 44.62 | 45.16 | 43.97 | 45.04 | 516,793 | +1.09(+2.48%) |
Oct 07, 2011 | 44.88 | 45.76 | 43.73 | 43.95 | 863,782 | -0.67(-1.50%) |
Oct 06, 2011 | 44.15 | 44.88 | 43.27 | 44.62 | 747,222 | +0.22(+0.50%) |
Oct 05, 2011 | 44.63 | 45.72 | 43.63 | 44.40 | 711,794 | -0.28(-0.64%) |
Oct 04, 2011 | 41.66 | 44.71 | 41.27 | 44.68 | 1,034,164 | +2.73(+6.51%) |
Oct 03, 2011 | 42.00 | 43.75 | 41.56 | 41.95 | 1,143,636 | -0.67(-1.57%) |
Sep 30, 2011 | 42.80 | 44.41 | 42.26 | 42.62 | 913,766 | -0.88(-2.02%) |
Sep 29, 2011 | 43.66 | 44.36 | 41.68 | 43.50 | 817,999 | +0.53(+1.24%) |
Sep 28, 2011 | 43.22 | 44.07 | 42.68 | 42.97 | 672,550 | -0.16(-0.38%) |
Sep 27, 2011 | 43.13 | 44.50 | 42.72 | 43.13 | 1,199,281 | +0.32(+0.75%) |
Sep 26, 2011 | 40.94 | 42.90 | 40.94 | 42.81 | 547,160 | +1.93(+4.73%) |
Sep 23, 2011 | 39.55 | 41.51 | 39.46 | 40.88 | 648,417 | +1.30(+3.29%) |
Sep 22, 2011 | 39.42 | 40.31 | 38.68 | 39.58 | 998,968 | -0.67(-1.66%) |
Sep 21, 2011 | 41.90 | 42.17 | 40.19 | 40.25 | 653,808 | -1.54(-3.68%) |
Sep 20, 2011 | 43.19 | 43.32 | 41.77 | 41.79 | 769,350 | -1.12(-2.60%) |
Sep 19, 2011 | 41.56 | 43.36 | 40.77 | 42.90 | 824,079 | +0.61(+1.45%) |
Sep 16, 2011 | 41.96 | 42.88 | 41.87 | 42.29 | 702,610 | +0.34(+0.81%) |
Sep 15, 2011 | 41.67 | 42.10 | 41.05 | 41.95 | 603,148 | +0.68(+1.64%) |
Sep 14, 2011 | 40.49 | 42.01 | 40.49 | 41.27 | 1,032,324 | +0.93(+2.32%) |
Sep 13, 2011 | 39.18 | 40.83 | 38.95 | 40.34 | 1,052,512 | +1.15(+2.95%) |
Sep 12, 2011 | 37.83 | 39.25 | 37.62 | 39.18 | 642,897 | +0.63(+1.64%) |
Sep 09, 2011 | 37.97 | 38.71 | 37.39 | 38.55 | 1,019,545 | +0.27(+0.69%) |
Sep 08, 2011 | 38.56 | 39.50 | 38.08 | 38.29 | 549,750 | -0.50(-1.30%) |
Sep 07, 2011 | 38.07 | 39.53 | 37.72 | 38.79 | 768,151 | +1.58(+4.26%) |
Sep 06, 2011 | 36.16 | 37.28 | 35.85 | 37.21 | 499,712 | -0.16(-0.42%) |
Sep 02, 2011 | 37.11 | 37.77 | 36.76 | 37.36 | 672,054 | -0.73(-1.92%) |
Sep 01, 2011 | 39.30 | 39.59 | 37.94 | 38.09 | 1,003,954 | -1.22(-3.10%) |
Aug 31, 2011 | 39.04 | 39.70 | 38.36 | 39.31 | 817,687 | +0.50(+1.30%) |
Aug 30, 2011 | 37.60 | 39.04 | 37.10 | 38.81 | 663,456 | +0.73(+1.92%) |
Aug 29, 2011 | 37.55 | 38.10 | 36.89 | 38.08 | 327,558 | +1.00(+2.69%) |
Aug 26, 2011 | 35.61 | 37.41 | 35.28 | 37.08 | 512,321 | +1.57(+4.41%) |
Aug 25, 2011 | 36.88 | 37.23 | 34.80 | 35.51 | 792,963 | -1.06(-2.90%) |
Aug 24, 2011 | 36.59 | 37.10 | 35.67 | 36.57 | 833,194 | +0.01(+0.02%) |
Aug 23, 2011 | 35.36 | 36.68 | 34.74 | 36.56 | 581,095 | +1.31(+3.72%) |
Aug 22, 2011 | 36.40 | 36.55 | 34.81 | 35.25 | 962,612 | -0.35(-0.98%) |
Aug 19, 2011 | 35.65 | 37.35 | 35.33 | 35.60 | 1,302,903 | -0.67(-1.84%) |
Aug 18, 2011 | 34.79 | 38.57 | 34.35 | 36.27 | 2,163,271 | -0.91(-2.44%) |
Aug 17, 2011 | 38.11 | 38.61 | 36.35 | 37.18 | 1,267,549 | -0.82(-2.15%) |
Aug 16, 2011 | 37.57 | 38.15 | 36.82 | 37.99 | 524,053 | -0.14(-0.36%) |
Aug 15, 2011 | 37.81 | 38.17 | 36.77 | 38.13 | 632,692 | +0.43(+1.14%) |
Aug 12, 2011 | 37.88 | 38.97 | 36.50 | 37.70 | 565,714 | +0.46(+1.23%) |
Aug 11, 2011 | 35.27 | 37.86 | 35.14 | 37.24 | 643,589 | +2.21(+6.30%) |
Aug 10, 2011 | 35.36 | 37.53 | 34.89 | 35.03 | 877,800 | -1.11(-3.07%) |
Aug 09, 2011 | 35.48 | 36.21 | 33.85 | 36.14 | 1,488,521 | +2.05(+6.02%) |
Aug 08, 2011 | 36.53 | 37.53 | 33.96 | 34.09 | 1,255,766 | -3.37(-9.00%) |
Aug 05, 2011 | 38.91 | 39.05 | 36.98 | 37.46 | 1,527,469 | -0.94(-2.46%) |
Aug 04, 2011 | 41.13 | 41.19 | 37.86 | 38.41 | 1,152,890 | -3.21(-7.70%) |
Aug 03, 2011 | 42.40 | 42.40 | 40.79 | 41.61 | 839,448 | +0.26(+0.62%) |
Aug 02, 2011 | 43.41 | 43.87 | 41.33 | 41.35 | 720,182 | -2.26(-5.19%) |
Aug 01, 2011 | 44.77 | 45.19 | 42.95 | 43.62 | 662,805 | -0.64(-1.45%) |
Jul 29, 2011 | 43.30 | 44.59 | 42.88 | 44.26 | 489,533 | +0.51(+1.17%) |
Jul 28, 2011 | 43.99 | 44.75 | 43.55 | 43.75 | 512,232 | -0.12(-0.27%) |
Jul 27, 2011 | 45.34 | 45.44 | 43.65 | 43.86 | 663,440 | -1.52(-3.35%) |
Jul 26, 2011 | 45.07 | 45.73 | 44.92 | 45.38 | 305,556 | +0.23(+0.51%) |
Jul 25, 2011 | 44.91 | 45.39 | 44.69 | 45.16 | 275,964 | -0.01(-0.02%) |
Jul 22, 2011 | 45.07 | 45.35 | 44.46 | 45.16 | 288,412 | +0.11(+0.24%) |
Jul 21, 2011 | 44.31 | 45.53 | 44.16 | 45.05 | 425,975 | +0.76(+1.72%) |
Jul 20, 2011 | 44.31 | 44.87 | 43.73 | 44.29 | 483,191 | -0.02(-0.04%) |
Jul 19, 2011 | 43.20 | 44.35 | 42.60 | 44.31 | 526,051 | +1.44(+3.35%) |
Jul 18, 2011 | 42.88 | 43.25 | 42.42 | 42.88 | 611,952 | +0.01(+0.02%) |
Jul 15, 2011 | 42.81 | 42.90 | 42.11 | 42.87 | 371,291 | +0.32(+0.75%) |
Jul 14, 2011 | 43.22 | 43.50 | 42.03 | 42.55 | 352,704 | -0.48(-1.11%) |
Jul 13, 2011 | 42.70 | 43.59 | 42.58 | 43.02 | 586,197 | +0.39(+0.92%) |
Jul 12, 2011 | 42.69 | 43.09 | 42.23 | 42.63 | 618,009 | -0.20(-0.47%) |
Jul 11, 2011 | 42.93 | 43.75 | 42.51 | 42.83 | 602,273 | -0.64(-1.48%) |
Jul 08, 2011 | 42.50 | 43.64 | 42.14 | 43.47 | 372,867 | +0.47(+1.09%) |
Jul 07, 2011 | 42.62 | 44.29 | 42.62 | 43.00 | 985,982 | +0.92(+2.18%) |
Jul 06, 2011 | 41.55 | 42.40 | 41.26 | 42.09 | 475,480 | +0.39(+0.94%) |
Jul 05, 2011 | 41.28 | 41.86 | 40.80 | 41.69 | 342,611 | +0.26(+0.62%) |
Jul 01, 2011 | 40.89 | 41.82 | 40.43 | 41.44 | 508,492 | +0.69(+1.69%) |
Jun 30, 2011 | 40.65 | 41.22 | 40.61 | 40.75 | 473,788 | +0.02(+0.04%) |
Jun 29, 2011 | 41.22 | 41.32 | 40.57 | 40.73 | 465,783 | -0.58(-1.40%) |
Jun 28, 2011 | 40.68 | 41.48 | 40.68 | 41.31 | 444,486 | +0.64(+1.58%) |
Jun 27, 2011 | 40.53 | 40.90 | 40.15 | 40.67 | 465,855 | +0.20(+0.50%) |
Jun 24, 2011 | 41.13 | 41.24 | 40.19 | 40.47 | 1,293,618 | -0.51(-1.25%) |
Jun 23, 2011 | 40.35 | 41.36 | 40.07 | 40.98 | 894,724 | +0.29(+0.72%) |
Jun 22, 2011 | 41.92 | 42.16 | 40.55 | 40.69 | 699,653 | -1.55(-3.67%) |
Jun 21, 2011 | 41.98 | 42.38 | 41.73 | 42.23 | 405,782 | +0.38(+0.90%) |
Jun 20, 2011 | 41.57 | 41.95 | 40.46 | 41.86 | 625,511 | +0.90(+2.19%) |
Jun 17, 2011 | 40.93 | 41.92 | 40.67 | 40.96 | 780,912 | +0.25(+0.61%) |
Jun 16, 2011 | 41.09 | 42.01 | 40.34 | 40.71 | 530,138 | -0.38(-0.91%) |
Jun 15, 2011 | 41.34 | 41.40 | 40.58 | 41.09 | 478,150 | -0.68(-1.62%) |
Jun 14, 2011 | 41.41 | 42.37 | 41.13 | 41.77 | 527,491 | +0.60(+1.45%) |
Jun 13, 2011 | 41.01 | 41.75 | 40.39 | 41.17 | 598,733 | +0.38(+0.94%) |
Jun 10, 2011 | 41.76 | 41.87 | 40.33 | 40.79 | 898,212 | -1.08(-2.57%) |
Jun 09, 2011 | 41.29 | 42.01 | 40.94 | 41.86 | 483,317 | +0.80(+1.95%) |
Jun 08, 2011 | 42.08 | 42.60 | 40.84 | 41.06 | 1,001,209 | -0.97(-2.31%) |
Jun 07, 2011 | 42.22 | 43.28 | 42.01 | 42.03 | 943,369 | -0.09(-0.22%) |
Jun 06, 2011 | 42.44 | 42.90 | 42.01 | 42.12 | 492,965 | -0.31(-0.73%) |
Jun 03, 2011 | 42.97 | 43.78 | 42.41 | 42.44 | 587,427 | -4.37(-9.33%) |
May 24, 2011 | 46.99 | 47.66 | 46.25 | 46.80 | 528,736 | +0.05(+0.10%) |
May 23, 2011 | 45.93 | 47.07 | 45.62 | 46.76 | 716,034 | +0.43(+0.93%) |
May 20, 2011 | 48.43 | 48.65 | 45.99 | 46.33 | 1,727,787 | -3.27(-6.59%) |
May 19, 2011 | 48.78 | 49.74 | 48.25 | 49.60 | 1,124,401 | -0.11(-0.22%) |
May 18, 2011 | 49.26 | 50.01 | 49.01 | 49.71 | 452,655 | +0.37(+0.74%) |
May 17, 2011 | 49.23 | 50.04 | 49.02 | 49.34 | 396,710 | -0.25(-0.50%) |
May 16, 2011 | 50.30 | 50.50 | 49.59 | 49.59 | 475,493 | -1.11(-2.19%) |
May 13, 2011 | 50.20 | 51.20 | 49.97 | 50.70 | 1,001,656 | +0.60(+1.19%) |
May 12, 2011 | 49.18 | 50.73 | 49.04 | 50.10 | 550,997 | +1.01(+2.05%) |
May 11, 2011 | 49.44 | 49.64 | 48.71 | 49.09 | 339,189 | -0.43(-0.87%) |
May 10, 2011 | 48.54 | 49.55 | 48.54 | 49.52 | 279,866 | +0.98(+2.02%) |
May 09, 2011 | 47.93 | 48.73 | 47.81 | 48.54 | 263,426 | +0.45(+0.93%) |
May 06, 2011 | 48.16 | 48.33 | 47.34 | 48.10 | 791,555 | +0.46(+0.96%) |
May 05, 2011 | 47.32 | 49.04 | 47.32 | 47.64 | 675,975 | -0.13(-0.27%) |
May 04, 2011 | 48.54 | 49.10 | 47.51 | 47.77 | 435,580 | -0.63(-1.31%) |
May 03, 2011 | 47.90 | 48.71 | 47.88 | 48.40 | 507,879 | +0.68(+1.42%) |
May 02, 2011 | 47.86 | 49.09 | 47.62 | 47.72 | 418,170 | -0.98(-2.01%) |
Apr 29, 2011 | 49.12 | 49.79 | 47.77 | 48.70 | 679,568 | -0.69(-1.39%) |
Apr 28, 2011 | 49.61 | 50.07 | 49.23 | 49.39 | 655,487 | -1.68(-3.28%) |
Apr 27, 2011 | 50.28 | 51.11 | 50.28 | 51.06 | 259,370 | +0.61(+1.22%) |
Apr 26, 2011 | 50.37 | 50.72 | 49.72 | 50.45 | 563,901 | +0.44(+0.88%) |
Apr 25, 2011 | 50.20 | 50.61 | 49.80 | 50.01 | 715,221 | +0.18(+0.37%) |
Apr 21, 2011 | 50.06 | 50.19 | 49.29 | 49.83 | 708,784 | -0.16(-0.31%) |
Apr 20, 2011 | 49.16 | 50.01 | 49.01 | 49.98 | 576,730 | +1.25(+2.58%) |
Apr 19, 2011 | 47.91 | 49.06 | 47.91 | 48.73 | 770,837 | +0.81(+1.68%) |
Apr 18, 2011 | 48.09 | 48.20 | 47.01 | 47.92 | 542,004 | -0.60(-1.25%) |
Apr 15, 2011 | 48.26 | 48.73 | 47.80 | 48.53 | 492,591 | +0.18(+0.38%) |
Apr 14, 2011 | 48.21 | 48.72 | 48.20 | 48.34 | 403,805 | -0.09(-0.19%) |
Apr 13, 2011 | 48.37 | 49.23 | 47.62 | 48.43 | 1,310,983 | +0.12(+0.25%) |
Apr 12, 2011 | 48.01 | 48.99 | 46.66 | 48.32 | 626,502 | +0.28(+0.59%) |
Apr 11, 2011 | 48.11 | 48.50 | 47.58 | 48.03 | 644,209 | -0.16(-0.34%) |
Apr 08, 2011 | 48.81 | 49.24 | 47.89 | 48.20 | 601,081 | -0.62(-1.28%) |
Apr 07, 2011 | 48.96 | 50.13 | 48.55 | 48.82 | 788,980 | -0.05(-0.09%) |
Apr 06, 2011 | 47.40 | 48.95 | 47.21 | 48.87 | 1,240,686 | +1.56(+3.29%) |
Apr 05, 2011 | 46.02 | 47.50 | 46.02 | 47.31 | 624,893 | +1.15(+2.48%) |
Apr 04, 2011 | 45.68 | 46.56 | 45.36 | 46.16 | 624,810 | +0.84(+1.86%) |
Apr 01, 2011 | 45.79 | 46.01 | 44.44 | 45.32 | 756,378 | -0.32(-0.70%) |
Mar 31, 2011 | 46.58 | 46.71 | 45.27 | 45.64 | 486,131 | -0.60(-1.29%) |
Mar 30, 2011 | 46.24 | 46.73 | 45.48 | 46.24 | 482,116 | +0.83(+1.84%) |
Mar 29, 2011 | 45.34 | 45.62 | 45.25 | 45.40 | 382,821 | +0.00(+0.00%) |
Mar 28, 2011 | 45.34 | 45.78 | 45.16 | 45.40 | 501,566 | +0.13(+0.28%) |
Mar 25, 2011 | 44.35 | 45.85 | 44.28 | 45.27 | 578,509 | +0.94(+2.13%) |
Mar 24, 2011 | 44.58 | 45.06 | 44.12 | 44.33 | 414,647 | -0.25(-0.55%) |
Mar 23, 2011 | 43.80 | 44.75 | 43.07 | 44.58 | 765,259 | +1.48(+3.44%) |
Mar 22, 2011 | 43.49 | 43.81 | 43.07 | 43.09 | 320,831 | -0.49(-1.13%) |
Mar 21, 2011 | 43.57 | 44.28 | 43.43 | 43.59 | 463,872 | -0.28(-0.65%) |
Mar 18, 2011 | 44.25 | 44.37 | 43.30 | 43.87 | 1,324,163 | -0.12(-0.27%) |
Mar 17, 2011 | 44.34 | 44.83 | 43.64 | 43.99 | 1,030,108 | +0.99(+2.30%) |
Mar 16, 2011 | 43.21 | 44.16 | 42.64 | 43.00 | 1,151,215 | +0.21(+0.49%) |
Mar 15, 2011 | 42.09 | 43.05 | 41.35 | 42.79 | 672,055 | -0.11(-0.26%) |
Mar 14, 2011 | 42.90 | 43.51 | 42.73 | 42.90 | 747,168 | -0.47(-1.08%) |
Mar 11, 2011 | 42.77 | 43.49 | 42.59 | 43.37 | 912,423 | +0.25(+0.57%) |
Mar 10, 2011 | 43.83 | 44.18 | 42.91 | 43.12 | 1,117,423 | -1.14(-2.57%) |
Mar 09, 2011 | 41.87 | 45.54 | 41.87 | 44.26 | 2,788,640 | +4.07(+10.12%) |
Mar 08, 2011 | 39.65 | 40.37 | 38.91 | 40.19 | 1,042,497 | +0.38(+0.94%) |
Mar 07, 2011 | 40.66 | 40.72 | 39.78 | 39.82 | 599,485 | -0.62(-1.54%) |
Mar 04, 2011 | 40.37 | 40.96 | 39.93 | 40.44 | 597,043 | +0.07(+0.18%) |
Mar 03, 2011 | 41.16 | 41.60 | 40.20 | 40.37 | 653,623 | -0.40(-0.99%) |
Mar 02, 2011 | 40.81 | 41.40 | 39.92 | 40.77 | 721,944 | +0.08(+0.20%) |
Mar 01, 2011 | 41.77 | 42.01 | 40.55 | 40.69 | 655,990 | -1.17(-2.80%) |
Feb 28, 2011 | 42.50 | 42.90 | 41.13 | 41.86 | 317,600 | -0.56(-1.32%) |
Feb 25, 2011 | 41.75 | 42.59 | 41.66 | 42.42 | 338,610 | +0.75(+1.80%) |
Feb 24, 2011 | 41.60 | 42.44 | 40.94 | 41.67 | 421,940 | +0.06(+0.15%) |
Feb 23, 2011 | 42.93 | 42.93 | 40.78 | 41.60 | 597,793 | -1.28(-2.99%) |
Feb 22, 2011 | 43.03 | 43.49 | 41.95 | 42.88 | 549,086 | -0.22(-0.51%) |
Feb 18, 2011 | 43.01 | 43.56 | 42.72 | 43.10 | 476,114 | +0.30(+0.71%) |
Feb 17, 2011 | 42.34 | 42.91 | 41.98 | 42.80 | 791,311 | +0.50(+1.19%) |
Feb 16, 2011 | 41.93 | 42.78 | 41.59 | 42.30 | 557,441 | +0.82(+1.99%) |
Feb 15, 2011 | 42.15 | 42.27 | 41.44 | 41.47 | 663,178 | -0.69(-1.63%) |
Feb 14, 2011 | 39.78 | 42.50 | 39.35 | 42.16 | 1,587,303 | +2.48(+6.26%) |
Feb 11, 2011 | 39.39 | 39.72 | 38.44 | 39.68 | 1,121,161 | -0.32(-0.80%) |
Feb 10, 2011 | 39.38 | 40.11 | 39.07 | 40.00 | 735,104 | +0.32(+0.81%) |
Feb 09, 2011 | 39.50 | 40.01 | 39.24 | 39.68 | 324,713 | +0.06(+0.16%) |
Feb 08, 2011 | 39.62 | 39.70 | 39.23 | 39.61 | 824,762 | -0.08(-0.21%) |
Feb 07, 2011 | 40.76 | 40.88 | 39.58 | 39.70 | 942,921 | -0.73(-1.81%) |
Feb 04, 2011 | 39.07 | 40.58 | 39.06 | 40.43 | 1,102,739 | +1.40(+3.59%) |
Feb 03, 2011 | 37.75 | 39.05 | 37.75 | 39.03 | 836,996 | +1.58(+4.21%) |
Feb 02, 2011 | 38.49 | 38.71 | 37.29 | 37.45 | 938,806 | -1.15(-2.97%) |
Feb 01, 2011 | 38.50 | 39.13 | 37.96 | 38.60 | 800,016 | +0.23(+0.60%) |
Jan 31, 2011 | 38.75 | 39.00 | 38.16 | 38.37 | 568,631 | -0.35(-0.90%) |
Jan 28, 2011 | 39.82 | 40.03 | 38.58 | 38.72 | 625,706 | -1.17(-2.94%) |
Jan 27, 2011 | 39.91 | 39.97 | 39.39 | 39.89 | 541,263 | +0.20(+0.51%) |
Jan 26, 2011 | 40.53 | 40.75 | 39.61 | 39.69 | 873,173 | -0.77(-1.90%) |
Jan 25, 2011 | 40.89 | 41.06 | 40.23 | 40.46 | 567,188 | -0.45(-1.10%) |
Jan 24, 2011 | 40.69 | 41.39 | 40.33 | 40.91 | 519,394 | +0.08(+0.20%) |
Jan 21, 2011 | 41.53 | 41.59 | 40.71 | 40.82 | 657,460 | -0.48(-1.15%) |
Jan 20, 2011 | 40.50 | 41.61 | 40.31 | 41.30 | 825,945 | +0.82(+2.01%) |
Jan 19, 2011 | 41.46 | 41.50 | 40.36 | 40.48 | 1,030,208 | -0.16(-0.41%) |
Jan 18, 2011 | 40.78 | 41.01 | 39.93 | 40.65 | 658,683 | -0.42(-1.03%) |
Jan 14, 2011 | 41.27 | 41.60 | 40.76 | 41.07 | 523,896 | -0.14(-0.33%) |
Jan 13, 2011 | 42.34 | 42.34 | 41.00 | 41.21 | 881,022 | -1.28(-3.02%) |
Jan 12, 2011 | 42.22 | 43.72 | 42.16 | 42.49 | 1,104,847 | +0.62(+1.49%) |
Jan 11, 2011 | 41.96 | 42.31 | 41.30 | 41.87 | 780,768 | +0.17(+0.42%) |
Jan 10, 2011 | 40.68 | 42.00 | 40.32 | 41.69 | 1,045,416 | +1.11(+2.73%) |
Jan 07, 2011 | 42.23 | 42.57 | 40.15 | 40.59 | 1,747,904 | -1.47(-3.49%) |
Jan 06, 2011 | 42.91 | 42.91 | 41.29 | 42.05 | 1,821,527 | -1.16(-2.69%) |
Jan 05, 2011 | 43.87 | 43.97 | 42.93 | 43.21 | 832,805 | -0.69(-1.56%) |
Jan 04, 2011 | 45.11 | 45.22 | 43.78 | 43.90 | 567,743 | -0.93(-2.06%) |