Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 43.58 | 43.79 | 42.62 | 42.62 | 321,321 | -0.86(-1.98%) |
Feb 28, 2012 | 43.62 | 43.85 | 43.39 | 43.48 | 73,844 | -0.08(-0.18%) |
Feb 27, 2012 | 43.31 | 43.77 | 43.07 | 43.56 | 129,993 | -0.22(-0.49%) |
Feb 24, 2012 | 43.85 | 43.95 | 43.71 | 43.77 | 209,617 | -0.05(-0.12%) |
Feb 23, 2012 | 43.15 | 43.85 | 42.99 | 43.82 | 77,091 | +0.65(+1.52%) |
Feb 22, 2012 | 43.43 | 43.59 | 43.13 | 43.17 | 105,083 | -0.42(-0.97%) |
Feb 21, 2012 | 44.03 | 44.03 | 43.45 | 43.59 | 68,068 | -0.30(-0.69%) |
Feb 17, 2012 | 43.99 | 44.03 | 43.74 | 43.89 | 177,099 | +0.11(+0.26%) |
Feb 16, 2012 | 42.91 | 43.80 | 42.91 | 43.78 | 166,568 | +0.92(+2.15%) |
Feb 15, 2012 | 43.56 | 43.59 | 42.84 | 42.86 | 76,053 | -0.53(-1.23%) |
Feb 14, 2012 | 43.45 | 43.50 | 43.07 | 43.39 | 96,672 | -0.21(-0.47%) |
Feb 13, 2012 | 43.33 | 43.64 | 43.23 | 43.60 | 140,347 | +0.58(+1.34%) |
Feb 10, 2012 | 43.08 | 43.27 | 42.97 | 43.02 | 376,894 | -0.58(-1.32%) |
Feb 09, 2012 | 43.94 | 43.94 | 43.47 | 43.60 | 188,131 | -0.28(-0.65%) |
Feb 08, 2012 | 43.76 | 43.99 | 43.45 | 43.89 | 198,526 | +0.18(+0.41%) |
Feb 07, 2012 | 43.71 | 43.91 | 43.47 | 43.70 | 193,721 | -0.05(-0.12%) |
Feb 06, 2012 | 43.71 | 43.91 | 43.64 | 43.76 | 249,779 | -0.17(-0.39%) |
Feb 03, 2012 | 43.62 | 44.02 | 43.46 | 43.93 | 113,212 | +0.90(+2.10%) |
Feb 02, 2012 | 42.84 | 43.03 | 42.53 | 43.02 | 118,506 | +0.39(+0.91%) |
Feb 01, 2012 | 42.13 | 42.68 | 41.91 | 42.64 | 177,708 | +0.87(+2.08%) |
Jan 31, 2012 | 42.00 | 42.02 | 41.47 | 41.77 | 100,233 | +0.03(+0.06%) |
Jan 30, 2012 | 41.66 | 41.83 | 41.45 | 41.74 | 86,670 | -0.18(-0.43%) |
Jan 27, 2012 | 41.47 | 41.94 | 41.47 | 41.92 | 91,089 | +0.31(+0.74%) |
Jan 26, 2012 | 41.91 | 41.91 | 41.42 | 41.61 | 92,566 | -0.04(-0.10%) |
Jan 25, 2012 | 41.21 | 41.75 | 41.09 | 41.66 | 160,677 | +0.39(+0.94%) |
Jan 24, 2012 | 40.69 | 41.33 | 40.56 | 41.27 | 63,696 | +0.35(+0.86%) |
Jan 23, 2012 | 40.94 | 41.19 | 40.67 | 40.92 | 29,042 | -0.06(-0.15%) |
Jan 20, 2012 | 40.71 | 41.09 | 40.68 | 40.98 | 73,466 | +0.23(+0.57%) |
Jan 19, 2012 | 40.80 | 40.89 | 40.55 | 40.74 | 51,115 | +0.12(+0.30%) |
Jan 18, 2012 | 39.91 | 40.64 | 39.86 | 40.62 | 35,177 | +0.71(+1.77%) |
Jan 17, 2012 | 40.36 | 40.41 | 39.82 | 39.92 | 120,477 | -0.08(-0.19%) |
Jan 13, 2012 | 39.93 | 40.00 | 39.65 | 39.99 | 29,428 | -0.29(-0.73%) |
Jan 12, 2012 | 40.24 | 40.29 | 39.74 | 40.29 | 51,415 | +0.22(+0.54%) |
Jan 11, 2012 | 39.72 | 40.14 | 39.61 | 40.07 | 54,637 | +0.25(+0.63%) |
Jan 10, 2012 | 39.87 | 39.99 | 39.64 | 39.82 | 109,572 | +0.51(+1.29%) |
Jan 09, 2012 | 39.17 | 39.37 | 38.94 | 39.31 | 50,122 | +0.34(+0.86%) |
Jan 06, 2012 | 39.15 | 39.24 | 38.74 | 38.98 | 62,562 | -0.08(-0.20%) |
Jan 05, 2012 | 38.69 | 39.23 | 38.41 | 39.06 | 102,775 | +0.11(+0.29%) |
Jan 04, 2012 | 38.90 | 39.06 | 38.64 | 38.94 | 100,518 | +0.51(+1.32%) |
Dec 30, 2011 | 38.49 | 38.66 | 38.43 | 38.44 | 121,731 | -0.05(-0.13%) |
Dec 29, 2011 | 38.34 | 38.59 | 38.24 | 38.49 | 65,702 | +0.30(+0.79%) |
Dec 28, 2011 | 38.83 | 38.83 | 38.09 | 38.19 | 88,976 | -0.63(-1.62%) |
Dec 27, 2011 | 38.62 | 39.01 | 38.31 | 38.81 | 68,186 | +0.03(+0.07%) |
Dec 23, 2011 | 38.83 | 38.91 | 38.70 | 38.79 | 51,853 | +0.17(+0.44%) |
Dec 21, 2011 | 38.10 | 38.64 | 37.97 | 38.62 | 48,457 | +0.22(+0.58%) |
Dec 20, 2011 | 37.62 | 38.39 | 37.56 | 38.39 | 81,101 | +1.39(+3.75%) |
Dec 19, 2011 | 38.09 | 38.14 | 36.96 | 37.01 | 139,158 | -0.68(-1.80%) |
Dec 16, 2011 | 37.76 | 38.17 | 37.48 | 37.68 | 95,230 | +0.12(+0.32%) |
Dec 15, 2011 | 37.92 | 37.93 | 37.30 | 37.56 | 101,725 | +0.19(+0.50%) |
Dec 14, 2011 | 36.99 | 37.41 | 36.83 | 37.38 | 104,744 | +0.03(+0.07%) |
Dec 13, 2011 | 38.48 | 38.62 | 37.24 | 37.35 | 95,513 | -0.79(-2.07%) |
Dec 12, 2011 | 38.02 | 38.14 | 37.74 | 38.14 | 70,594 | -0.45(-1.18%) |
Dec 09, 2011 | 37.51 | 38.71 | 37.41 | 38.59 | 55,127 | +1.17(+3.14%) |
Dec 08, 2011 | 38.26 | 38.32 | 37.37 | 37.42 | 59,308 | -1.17(-3.04%) |
Dec 07, 2011 | 38.33 | 38.74 | 37.87 | 38.59 | 103,143 | +0.03(+0.09%) |
Dec 06, 2011 | 38.48 | 38.82 | 38.12 | 38.56 | 43,514 | +0.06(+0.16%) |
Dec 05, 2011 | 38.39 | 38.67 | 38.17 | 38.50 | 77,638 | +0.65(+1.72%) |
Dec 02, 2011 | 38.12 | 38.16 | 37.79 | 37.85 | 60,247 | +0.28(+0.75%) |
Dec 01, 2011 | 37.71 | 37.94 | 37.50 | 37.56 | 65,535 | -0.35(-0.93%) |
Nov 30, 2011 | 37.30 | 37.91 | 37.02 | 37.91 | 97,734 | +2.04(+5.68%) |
Nov 29, 2011 | 36.06 | 36.19 | 35.70 | 35.88 | 36,815 | -0.21(-0.57%) |
Nov 28, 2011 | 35.75 | 36.08 | 35.59 | 36.08 | 48,417 | +1.59(+4.62%) |
Nov 25, 2011 | 34.73 | 35.29 | 34.49 | 34.49 | 13,974 | -0.54(-1.54%) |
Nov 23, 2011 | 35.92 | 35.95 | 34.98 | 35.03 | 35,465 | -1.15(-3.17%) |
Nov 22, 2011 | 36.46 | 36.60 | 36.09 | 36.18 | 63,837 | -0.31(-0.85%) |
Nov 21, 2011 | 36.70 | 36.83 | 36.24 | 36.48 | 97,630 | -0.80(-2.14%) |
Nov 18, 2011 | 37.20 | 37.43 | 37.02 | 37.28 | 63,252 | +0.18(+0.48%) |
Nov 17, 2011 | 37.61 | 37.86 | 37.06 | 37.10 | 46,417 | -0.52(-1.39%) |
Nov 16, 2011 | 37.78 | 38.44 | 37.56 | 37.62 | 43,308 | -0.50(-1.30%) |
Nov 15, 2011 | 37.47 | 38.21 | 37.20 | 38.12 | 310,567 | +0.52(+1.39%) |
Nov 14, 2011 | 38.03 | 38.15 | 37.39 | 37.60 | 63,494 | -0.59(-1.55%) |
Nov 11, 2011 | 37.72 | 38.24 | 37.72 | 38.19 | 46,319 | +0.88(+2.37%) |
Nov 10, 2011 | 37.69 | 37.70 | 36.97 | 37.31 | 56,216 | +0.19(+0.51%) |
Nov 09, 2011 | 37.88 | 38.14 | 37.12 | 37.12 | 96,042 | -1.82(-4.69%) |
Nov 08, 2011 | 38.66 | 38.99 | 37.96 | 38.94 | 37,948 | +0.71(+1.86%) |
Nov 07, 2011 | 38.30 | 38.46 | 37.60 | 38.23 | 68,050 | -0.17(-0.45%) |
Nov 04, 2011 | 38.48 | 38.56 | 38.13 | 38.40 | 56,341 | -0.39(-0.99%) |
Nov 03, 2011 | 38.38 | 38.80 | 37.38 | 38.79 | 100,889 | +0.87(+2.28%) |
Nov 02, 2011 | 37.48 | 37.97 | 37.24 | 37.92 | 87,111 | +1.04(+2.81%) |
Nov 01, 2011 | 36.91 | 37.74 | 36.76 | 36.89 | 117,209 | -1.45(-3.78%) |
Oct 31, 2011 | 38.68 | 38.96 | 38.24 | 38.33 | 143,381 | -0.95(-2.42%) |
Oct 28, 2011 | 39.35 | 39.68 | 39.23 | 39.29 | 91,327 | -0.12(-0.30%) |
Oct 27, 2011 | 38.78 | 39.63 | 38.35 | 39.41 | 259,611 | +1.97(+5.26%) |
Oct 26, 2011 | 37.35 | 37.62 | 36.48 | 37.44 | 145,448 | +0.79(+2.15%) |
Oct 25, 2011 | 37.46 | 37.54 | 36.57 | 36.65 | 147,138 | -1.13(-2.99%) |
Oct 24, 2011 | 36.80 | 37.81 | 36.79 | 37.78 | 181,257 | +1.01(+2.75%) |
Oct 21, 2011 | 36.56 | 36.84 | 36.20 | 36.77 | 50,134 | +0.68(+1.88%) |
Oct 20, 2011 | 36.10 | 36.15 | 35.32 | 36.09 | 66,486 | +0.01(+0.02%) |
Oct 19, 2011 | 36.85 | 37.08 | 36.06 | 36.08 | 72,584 | -0.80(-2.16%) |
Oct 18, 2011 | 36.00 | 37.08 | 35.59 | 36.88 | 121,718 | +1.11(+3.09%) |
Oct 17, 2011 | 36.84 | 36.84 | 35.73 | 35.77 | 105,378 | -1.41(-3.80%) |
Oct 14, 2011 | 36.79 | 37.20 | 36.47 | 37.19 | 254,974 | +0.79(+2.17%) |
Oct 13, 2011 | 36.27 | 36.54 | 35.92 | 36.40 | 91,144 | +0.02(+0.05%) |
Oct 12, 2011 | 35.96 | 36.65 | 35.86 | 36.38 | 80,422 | +0.60(+1.68%) |
Oct 11, 2011 | 35.13 | 35.83 | 35.02 | 35.78 | 47,521 | +0.36(+1.02%) |
Oct 10, 2011 | 34.75 | 35.42 | 34.48 | 35.42 | 115,878 | +1.46(+4.31%) |
Oct 07, 2011 | 35.14 | 35.14 | 33.91 | 33.96 | 96,928 | -1.02(-2.91%) |
Oct 06, 2011 | 34.69 | 35.00 | 34.51 | 34.98 | 260,849 | +0.58(+1.69%) |
Oct 05, 2011 | 34.07 | 34.56 | 33.72 | 34.39 | 175,214 | +0.17(+0.50%) |
Oct 04, 2011 | 31.54 | 34.22 | 31.54 | 34.22 | 191,498 | +2.35(+7.36%) |
Oct 03, 2011 | 33.63 | 33.92 | 31.84 | 31.88 | 75,569 | -1.83(-5.44%) |
Sep 30, 2011 | 33.89 | 34.51 | 33.67 | 33.71 | 79,041 | -0.79(-2.28%) |
Sep 29, 2011 | 34.58 | 34.74 | 33.63 | 34.50 | 64,942 | +0.59(+1.74%) |
Sep 28, 2011 | 35.33 | 35.34 | 33.91 | 33.91 | 88,298 | -1.36(-3.86%) |
Sep 27, 2011 | 35.40 | 35.98 | 35.01 | 35.27 | 90,339 | +0.61(+1.75%) |
Sep 26, 2011 | 34.44 | 34.66 | 33.74 | 34.66 | 64,457 | +0.52(+1.53%) |
Sep 23, 2011 | 33.66 | 34.30 | 33.54 | 34.14 | 123,879 | +0.37(+1.10%) |
Sep 22, 2011 | 33.48 | 34.30 | 33.29 | 33.77 | 108,350 | -0.90(-2.59%) |
Sep 21, 2011 | 35.67 | 36.00 | 34.66 | 34.66 | 150,549 | -1.12(-3.13%) |
Sep 20, 2011 | 36.56 | 37.29 | 35.75 | 35.78 | 153,451 | -0.65(-1.78%) |
Sep 19, 2011 | 36.64 | 36.80 | 36.21 | 36.43 | 165,782 | -0.75(-2.02%) |
Sep 16, 2011 | 37.17 | 37.31 | 36.92 | 37.18 | 182,760 | +0.10(+0.28%) |
Sep 15, 2011 | 37.03 | 37.08 | 36.53 | 37.08 | 87,909 | +0.36(+0.98%) |
Sep 14, 2011 | 36.37 | 37.08 | 35.92 | 36.72 | 107,264 | +0.61(+1.68%) |
Sep 13, 2011 | 35.72 | 36.17 | 35.46 | 36.12 | 294,864 | +0.59(+1.66%) |
Sep 12, 2011 | 34.66 | 35.56 | 34.60 | 35.53 | 151,411 | +0.22(+0.63%) |
Sep 09, 2011 | 35.77 | 35.96 | 34.93 | 35.30 | 90,435 | -0.90(-2.48%) |
Sep 08, 2011 | 36.58 | 37.13 | 36.06 | 36.20 | 122,804 | -0.67(-1.81%) |
Sep 07, 2011 | 36.25 | 36.92 | 35.99 | 36.87 | 137,732 | +1.25(+3.50%) |
Sep 06, 2011 | 34.68 | 35.66 | 34.68 | 35.62 | 214,182 | -0.15(-0.43%) |
Sep 02, 2011 | 36.38 | 36.57 | 35.33 | 35.77 | 281,964 | -1.21(-3.28%) |
Sep 01, 2011 | 37.89 | 38.32 | 36.90 | 36.99 | 226,488 | -0.96(-2.54%) |
Aug 31, 2011 | 38.17 | 38.47 | 37.58 | 37.95 | 193,156 | -0.09(-0.22%) |
Aug 30, 2011 | 37.75 | 38.23 | 37.35 | 38.04 | 90,208 | +0.12(+0.32%) |
Aug 29, 2011 | 36.69 | 37.97 | 36.67 | 37.92 | 95,205 | +1.65(+4.54%) |
Aug 26, 2011 | 35.50 | 36.34 | 35.12 | 36.27 | 173,378 | +0.61(+1.70%) |
Aug 25, 2011 | 37.06 | 37.37 | 35.62 | 35.66 | 159,984 | -0.98(-2.68%) |
Aug 24, 2011 | 36.09 | 36.66 | 35.83 | 36.64 | 137,936 | +0.53(+1.47%) |
Aug 23, 2011 | 34.69 | 36.17 | 34.60 | 36.12 | 109,579 | +1.60(+4.63%) |
Aug 22, 2011 | 35.68 | 35.73 | 34.43 | 34.52 | 149,811 | -0.21(-0.61%) |
Aug 19, 2011 | 34.69 | 35.71 | 34.39 | 34.73 | 111,798 | -0.55(-1.55%) |
Aug 18, 2011 | 35.93 | 36.08 | 35.12 | 35.28 | 102,670 | -1.82(-4.90%) |
Aug 17, 2011 | 37.25 | 37.52 | 36.82 | 37.10 | 101,056 | +0.16(+0.44%) |
Aug 16, 2011 | 37.17 | 37.52 | 36.72 | 36.94 | 113,143 | -0.84(-2.22%) |
Aug 15, 2011 | 37.05 | 37.81 | 37.05 | 37.77 | 106,503 | +1.08(+2.93%) |
Aug 12, 2011 | 37.10 | 37.32 | 36.50 | 36.70 | 122,076 | -0.07(-0.19%) |
Aug 11, 2011 | 35.55 | 37.12 | 35.42 | 36.76 | 241,942 | +1.48(+4.19%) |
Aug 10, 2011 | 36.37 | 36.74 | 35.23 | 35.29 | 476,608 | -2.29(-6.09%) |
Aug 09, 2011 | 38.25 | 37.58 | 34.48 | 37.58 | 562,168 | +2.34(+6.64%) |
Aug 08, 2011 | 37.11 | 37.99 | 35.24 | 35.24 | 455,174 | -3.36(-8.72%) |
Aug 05, 2011 | 39.72 | 39.84 | 37.75 | 38.60 | 318,716 | -0.65(-1.65%) |
Aug 04, 2011 | 40.91 | 41.03 | 39.25 | 39.25 | 233,104 | -2.28(-5.49%) |
Aug 03, 2011 | 41.19 | 41.56 | 40.42 | 41.53 | 273,327 | +0.34(+0.83%) |
Aug 02, 2011 | 42.20 | 42.54 | 41.16 | 41.19 | 122,574 | -1.22(-2.88%) |
Aug 01, 2011 | 42.94 | 43.00 | 42.00 | 42.41 | 366,747 | -0.04(-0.10%) |
Jul 29, 2011 | 42.08 | 42.63 | 41.70 | 42.45 | 112,162 | +0.00(+0.00%) |
Jul 28, 2011 | 42.40 | 42.91 | 42.38 | 42.45 | 158,564 | +0.09(+0.20%) |
Jul 27, 2011 | 43.37 | 43.37 | 42.31 | 42.37 | 122,809 | -1.21(-2.78%) |
Jul 26, 2011 | 43.90 | 44.01 | 43.57 | 43.58 | 79,744 | -0.39(-0.89%) |
Jul 25, 2011 | 44.07 | 44.31 | 43.97 | 43.97 | 67,250 | -0.61(-1.38%) |
Jul 22, 2011 | 44.64 | 44.70 | 44.41 | 44.59 | 45,392 | -0.09(-0.19%) |
Jul 21, 2011 | 44.39 | 44.72 | 44.30 | 44.67 | 134,439 | +0.44(+0.98%) |
Jul 20, 2011 | 44.35 | 44.36 | 44.03 | 44.24 | 61,630 | -0.07(-0.15%) |
Jul 19, 2011 | 43.70 | 44.34 | 43.70 | 44.31 | 70,360 | +0.82(+1.89%) |
Jul 18, 2011 | 43.99 | 44.05 | 43.29 | 43.49 | 77,551 | -0.61(-1.39%) |
Jul 15, 2011 | 44.08 | 44.25 | 43.95 | 44.10 | 108,707 | +0.13(+0.29%) |
Jul 14, 2011 | 44.62 | 44.82 | 43.84 | 43.97 | 100,842 | -0.61(-1.36%) |
Jul 13, 2011 | 44.27 | 44.89 | 44.27 | 44.58 | 58,350 | +0.42(+0.95%) |
Jul 12, 2011 | 44.11 | 44.54 | 44.05 | 44.16 | 53,895 | -0.12(-0.27%) |
Jul 11, 2011 | 44.63 | 44.77 | 44.18 | 44.28 | 148,390 | -0.83(-1.84%) |
Jul 08, 2011 | 44.85 | 45.12 | 44.72 | 45.11 | 50,138 | -0.20(-0.43%) |
Jul 07, 2011 | 44.80 | 45.42 | 44.79 | 45.30 | 325,058 | +0.81(+1.82%) |
Jul 06, 2011 | 44.28 | 44.51 | 44.12 | 44.49 | 57,497 | +0.26(+0.60%) |
Jul 05, 2011 | 44.24 | 44.26 | 44.04 | 44.23 | 95,517 | +0.10(+0.23%) |
Jul 01, 2011 | 43.63 | 44.24 | 43.44 | 44.13 | 111,699 | +0.49(+1.13%) |
Jun 30, 2011 | 43.37 | 43.73 | 43.34 | 43.63 | 150,815 | +0.37(+0.85%) |
Jun 29, 2011 | 43.48 | 43.49 | 43.11 | 43.27 | 221,324 | -0.03(-0.06%) |
Jun 28, 2011 | 42.96 | 43.29 | 42.87 | 43.29 | 501,698 | +0.48(+1.11%) |
Jun 27, 2011 | 42.39 | 42.86 | 42.30 | 42.81 | 57,279 | +0.34(+0.80%) |
Jun 24, 2011 | 42.58 | 42.66 | 42.22 | 42.47 | 165,305 | -0.02(-0.04%) |
Jun 23, 2011 | 41.89 | 42.57 | 41.49 | 42.49 | 140,872 | +0.26(+0.60%) |
Jun 22, 2011 | 42.47 | 42.86 | 42.24 | 42.24 | 105,800 | -0.48(-1.12%) |
Jun 21, 2011 | 42.04 | 42.74 | 42.03 | 42.71 | 124,546 | +0.96(+2.30%) |
Jun 20, 2011 | 41.72 | 41.77 | 41.61 | 41.75 | 95,644 | +0.23(+0.55%) |
Jun 17, 2011 | 41.98 | 42.08 | 41.37 | 41.52 | 194,516 | -0.11(-0.27%) |
Jun 16, 2011 | 41.39 | 41.94 | 41.15 | 41.63 | 79,819 | +0.25(+0.60%) |
Jun 15, 2011 | 41.72 | 41.99 | 41.24 | 41.38 | 247,621 | -0.67(-1.60%) |
Jun 14, 2011 | 41.56 | 42.20 | 41.56 | 42.06 | 297,798 | +0.77(+1.88%) |
Jun 13, 2011 | 41.65 | 41.82 | 41.10 | 41.28 | 295,204 | -0.26(-0.62%) |
Jun 10, 2011 | 41.94 | 42.02 | 41.40 | 41.54 | 86,456 | -0.63(-1.49%) |
Jun 09, 2011 | 42.04 | 42.41 | 41.93 | 42.17 | 68,626 | +0.23(+0.55%) |
Jun 08, 2011 | 42.35 | 42.41 | 41.89 | 41.94 | 153,229 | -0.52(-1.22%) |
Jun 07, 2011 | 42.54 | 42.82 | 42.46 | 42.46 | 48,771 | +0.15(+0.36%) |
Jun 06, 2011 | 42.89 | 43.08 | 42.29 | 42.30 | 74,774 | -0.66(-1.53%) |
Jun 03, 2011 | 43.16 | 43.38 | 42.93 | 42.96 | 69,196 | +0.26(+0.62%) |
May 24, 2011 | 42.98 | 43.23 | 42.67 | 42.70 | 202,559 | -0.22(-0.52%) |
May 23, 2011 | 42.99 | 43.22 | 42.81 | 42.92 | 100,797 | -0.70(-1.60%) |
May 20, 2011 | 43.67 | 43.85 | 43.33 | 43.61 | 71,662 | -0.20(-0.45%) |
May 19, 2011 | 43.98 | 44.04 | 43.48 | 43.81 | 138,530 | +0.05(+0.12%) |
May 18, 2011 | 43.15 | 43.78 | 43.15 | 43.76 | 79,366 | +0.66(+1.52%) |
May 17, 2011 | 43.01 | 43.27 | 42.86 | 43.10 | 428,337 | -0.15(-0.35%) |
May 16, 2011 | 43.84 | 44.23 | 43.26 | 43.26 | 180,170 | -0.88(-1.99%) |
May 13, 2011 | 44.86 | 44.95 | 44.10 | 44.14 | 56,580 | -0.75(-1.67%) |
May 12, 2011 | 44.13 | 44.88 | 43.95 | 44.88 | 75,540 | +0.44(+1.00%) |
May 11, 2011 | 45.10 | 45.10 | 44.30 | 44.44 | 82,380 | -0.74(-1.64%) |
May 10, 2011 | 44.49 | 45.18 | 44.49 | 45.18 | 153,071 | +0.79(+1.78%) |
May 09, 2011 | 43.90 | 44.42 | 43.90 | 44.39 | 124,069 | +0.40(+0.91%) |
May 06, 2011 | 44.15 | 44.44 | 43.79 | 43.99 | 141,385 | +0.26(+0.58%) |
May 05, 2011 | 43.75 | 44.34 | 43.52 | 43.73 | 95,974 | -0.25(-0.56%) |
May 04, 2011 | 44.65 | 44.65 | 43.78 | 43.98 | 102,613 | -0.69(-1.54%) |
May 03, 2011 | 45.23 | 45.33 | 44.40 | 44.67 | 349,396 | -0.55(-1.22%) |
May 02, 2011 | 45.33 | 45.35 | 45.22 | 45.22 | 122,442 | -0.76(-1.66%) |
Apr 29, 2011 | 45.86 | 46.12 | 45.79 | 45.99 | 63,944 | +0.13(+0.29%) |
Apr 28, 2011 | 45.67 | 45.85 | 45.57 | 45.85 | 62,115 | +0.20(+0.45%) |
Apr 27, 2011 | 45.56 | 45.68 | 45.29 | 45.65 | 66,507 | +0.10(+0.22%) |
Apr 26, 2011 | 45.12 | 45.74 | 45.06 | 45.55 | 91,543 | +0.48(+1.06%) |
Apr 25, 2011 | 45.08 | 45.11 | 44.79 | 45.07 | 78,544 | +0.03(+0.08%) |
Apr 21, 2011 | 45.03 | 45.06 | 44.67 | 45.04 | 63,681 | +0.32(+0.70%) |
Apr 20, 2011 | 44.58 | 44.78 | 44.46 | 44.72 | 53,828 | +0.79(+1.80%) |
Apr 19, 2011 | 44.07 | 44.23 | 43.76 | 43.93 | 47,279 | -0.03(-0.08%) |
Apr 18, 2011 | 44.03 | 44.03 | 43.63 | 43.96 | 298,680 | -0.64(-1.43%) |
Apr 15, 2011 | 44.21 | 44.64 | 44.03 | 44.60 | 67,247 | +0.39(+0.89%) |
Apr 14, 2011 | 43.67 | 44.23 | 43.57 | 44.21 | 88,577 | +0.25(+0.56%) |
Apr 13, 2011 | 44.09 | 44.25 | 43.69 | 43.96 | 67,721 | +0.07(+0.16%) |
Apr 12, 2011 | 44.36 | 44.46 | 43.90 | 43.90 | 98,130 | -0.73(-1.64%) |
Apr 11, 2011 | 45.21 | 45.33 | 44.56 | 44.63 | 62,865 | -0.61(-1.36%) |
Apr 08, 2011 | 45.97 | 45.97 | 45.12 | 45.24 | 63,001 | -0.49(-1.06%) |
Apr 07, 2011 | 46.02 | 46.15 | 45.59 | 45.73 | 87,401 | -0.21(-0.46%) |
Apr 06, 2011 | 46.02 | 46.14 | 45.74 | 45.94 | 97,152 | +0.11(+0.24%) |
Apr 05, 2011 | 45.54 | 46.04 | 45.45 | 45.83 | 157,927 | +0.28(+0.62%) |
Apr 04, 2011 | 45.61 | 45.74 | 45.49 | 45.55 | 125,783 | +0.09(+0.19%) |
Apr 01, 2011 | 45.51 | 45.66 | 45.30 | 45.46 | 101,416 | +0.20(+0.43%) |
Mar 31, 2011 | 45.05 | 45.29 | 44.99 | 45.27 | 111,563 | +0.20(+0.45%) |
Mar 30, 2011 | 44.70 | 45.16 | 44.67 | 45.06 | 225,541 | +0.60(+1.36%) |
Mar 29, 2011 | 44.07 | 44.54 | 43.93 | 44.46 | 93,340 | +0.36(+0.81%) |
Mar 28, 2011 | 44.24 | 44.45 | 44.07 | 44.10 | 94,486 | -0.06(-0.13%) |
Mar 25, 2011 | 44.17 | 44.62 | 43.97 | 44.16 | 64,004 | +0.27(+0.62%) |
Mar 24, 2011 | 43.85 | 44.03 | 43.59 | 43.89 | 84,913 | +0.22(+0.50%) |
Mar 23, 2011 | 43.33 | 43.72 | 42.97 | 43.67 | 162,703 | +0.25(+0.58%) |
Mar 22, 2011 | 43.58 | 43.60 | 43.28 | 43.42 | 65,708 | -0.06(-0.13%) |
Mar 21, 2011 | 43.29 | 43.47 | 43.15 | 43.47 | 268,515 | +0.99(+2.33%) |
Mar 18, 2011 | 42.25 | 42.48 | 42.12 | 42.48 | 92,467 | +0.72(+1.72%) |
Mar 17, 2011 | 42.12 | 42.19 | 41.76 | 41.76 | 97,775 | +0.23(+0.55%) |
Mar 16, 2011 | 41.85 | 42.23 | 41.30 | 41.53 | 351,041 | -0.49(-1.17%) |
Mar 15, 2011 | 41.79 | 42.24 | 41.75 | 42.02 | 343,965 | -0.44(-1.04%) |
Mar 14, 2011 | 42.29 | 42.80 | 42.09 | 42.47 | 134,010 | -0.31(-0.72%) |
Mar 11, 2011 | 42.43 | 43.01 | 42.32 | 42.77 | 96,078 | -0.02(-0.05%) |
Mar 10, 2011 | 43.47 | 43.47 | 42.68 | 42.80 | 166,538 | -1.25(-2.83%) |
Mar 09, 2011 | 44.07 | 44.26 | 43.93 | 44.04 | 74,444 | -0.14(-0.33%) |
Mar 08, 2011 | 43.52 | 44.36 | 43.31 | 44.19 | 78,425 | +0.70(+1.60%) |
Mar 07, 2011 | 44.39 | 44.42 | 43.09 | 43.49 | 268,043 | -0.80(-1.81%) |
Mar 04, 2011 | 44.44 | 44.44 | 43.88 | 44.29 | 175,445 | -0.11(-0.25%) |
Mar 03, 2011 | 43.90 | 44.52 | 43.90 | 44.40 | 247,591 | +0.90(+2.07%) |
Mar 02, 2011 | 43.31 | 43.68 | 43.17 | 43.50 | 219,356 | +0.10(+0.24%) |