Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 34.30 | 34.38 | 32.98 | 33.56 | 62,392 | -0.49(-1.45%) |
Feb 28, 2012 | 34.47 | 34.80 | 33.81 | 34.05 | 82,090 | -0.08(-0.24%) |
Feb 27, 2012 | 32.16 | 34.38 | 31.99 | 34.14 | 89,758 | +2.14(+6.70%) |
Feb 24, 2012 | 31.83 | 32.65 | 31.58 | 31.99 | 46,984 | +0.16(+0.52%) |
Feb 23, 2012 | 32.57 | 32.82 | 31.58 | 31.83 | 105,585 | -1.48(-4.46%) |
Feb 22, 2012 | 33.39 | 33.70 | 32.73 | 33.31 | 68,834 | -0.41(-1.22%) |
Feb 21, 2012 | 35.04 | 35.29 | 33.56 | 33.72 | 46,991 | -0.82(-2.39%) |
Feb 17, 2012 | 35.37 | 35.79 | 34.38 | 34.55 | 35,642 | -0.74(-2.10%) |
Feb 16, 2012 | 34.22 | 35.29 | 32.57 | 35.29 | 84,807 | +1.07(+3.13%) |
Feb 15, 2012 | 35.62 | 35.79 | 34.05 | 34.22 | 85,099 | -0.91(-2.58%) |
Feb 14, 2012 | 34.14 | 36.28 | 33.72 | 35.13 | 195,779 | +1.07(+3.15%) |
Feb 13, 2012 | 33.39 | 34.29 | 32.57 | 34.05 | 92,636 | +0.91(+2.74%) |
Feb 10, 2012 | 32.57 | 33.31 | 31.66 | 33.15 | 98,063 | -0.25(-0.74%) |
Feb 09, 2012 | 32.82 | 33.97 | 32.16 | 33.39 | 120,902 | +0.91(+2.79%) |
Feb 08, 2012 | 31.25 | 32.65 | 31.25 | 32.49 | 52,546 | +1.40(+4.51%) |
Feb 07, 2012 | 32.73 | 32.73 | 31.00 | 31.09 | 76,245 | -1.48(-4.56%) |
Feb 06, 2012 | 30.34 | 32.65 | 30.26 | 32.57 | 126,784 | +2.06(+6.76%) |
Feb 03, 2012 | 29.44 | 31.00 | 29.27 | 30.51 | 88,556 | +1.15(+3.93%) |
Feb 02, 2012 | 29.68 | 29.85 | 29.02 | 29.35 | 30,634 | -0.25(-0.84%) |
Feb 01, 2012 | 29.68 | 30.10 | 29.44 | 29.60 | 31,385 | -0.25(-0.83%) |
Jan 31, 2012 | 30.51 | 30.51 | 29.44 | 29.85 | 23,388 | -0.16(-0.55%) |
Jan 30, 2012 | 30.34 | 30.34 | 29.68 | 30.01 | 26,680 | -0.41(-1.36%) |
Jan 27, 2012 | 30.26 | 30.76 | 30.10 | 30.43 | 19,653 | +0.25(+0.82%) |
Jan 26, 2012 | 29.68 | 30.67 | 29.68 | 30.18 | 55,556 | +0.33(+1.10%) |
Jan 25, 2012 | 29.93 | 30.01 | 29.27 | 29.85 | 27,009 | -0.08(-0.28%) |
Jan 24, 2012 | 29.19 | 29.93 | 28.94 | 29.93 | 34,687 | +0.66(+2.25%) |
Jan 23, 2012 | 29.60 | 30.10 | 29.27 | 29.27 | 38,712 | -0.58(-1.93%) |
Jan 20, 2012 | 29.68 | 29.93 | 29.35 | 29.85 | 28,551 | +0.08(+0.28%) |
Jan 19, 2012 | 30.10 | 30.51 | 29.77 | 29.77 | 27,057 | -0.25(-0.82%) |
Jan 18, 2012 | 30.01 | 30.59 | 29.77 | 30.01 | 29,559 | +0.16(+0.55%) |
Jan 17, 2012 | 30.92 | 30.92 | 29.77 | 29.85 | 35,276 | -0.99(-3.21%) |
Jan 13, 2012 | 29.35 | 30.92 | 29.27 | 30.84 | 58,475 | +1.07(+3.60%) |
Jan 12, 2012 | 29.77 | 30.06 | 29.54 | 29.77 | 25,033 | +0.16(+0.56%) |
Jan 11, 2012 | 29.02 | 30.01 | 28.86 | 29.60 | 29,501 | +0.41(+1.41%) |
Jan 10, 2012 | 29.85 | 30.10 | 28.94 | 29.19 | 42,265 | -0.16(-0.56%) |
Jan 09, 2012 | 28.53 | 29.68 | 28.12 | 29.35 | 54,922 | +0.66(+2.30%) |
Jan 06, 2012 | 29.77 | 30.10 | 28.45 | 28.69 | 39,913 | -0.91(-3.06%) |
Jan 05, 2012 | 29.27 | 29.85 | 28.53 | 29.60 | 53,464 | +1.07(+3.76%) |
Jan 04, 2012 | 30.51 | 30.51 | 28.45 | 28.53 | 105,600 | -0.91(-3.08%) |
Dec 30, 2011 | 29.02 | 29.52 | 29.02 | 29.44 | 62,437 | +0.41(+1.42%) |
Dec 29, 2011 | 28.36 | 29.19 | 28.20 | 29.02 | 35,155 | +1.07(+3.83%) |
Dec 28, 2011 | 29.44 | 29.68 | 27.95 | 27.95 | 64,190 | -1.90(-6.35%) |
Dec 27, 2011 | 29.93 | 30.43 | 29.68 | 29.85 | 35,782 | -0.41(-1.36%) |
Dec 23, 2011 | 29.93 | 30.34 | 29.68 | 30.26 | 35,196 | +0.66(+2.23%) |
Dec 21, 2011 | 29.02 | 29.60 | 28.12 | 29.60 | 30,189 | +0.82(+2.87%) |
Dec 20, 2011 | 28.03 | 28.86 | 27.87 | 28.78 | 32,627 | +1.15(+4.18%) |
Dec 19, 2011 | 29.27 | 29.35 | 27.62 | 27.62 | 49,591 | -1.65(-5.63%) |
Dec 16, 2011 | 29.19 | 29.93 | 29.11 | 29.27 | 42,136 | +0.25(+0.85%) |
Dec 15, 2011 | 29.68 | 29.68 | 28.56 | 29.02 | 32,187 | +0.25(+0.86%) |
Dec 14, 2011 | 29.34 | 29.59 | 28.53 | 28.78 | 68,546 | -0.89(-3.01%) |
Dec 13, 2011 | 31.21 | 31.21 | 29.59 | 29.67 | 32,854 | -0.97(-3.17%) |
Dec 12, 2011 | 31.53 | 31.53 | 30.24 | 30.64 | 45,602 | -0.89(-2.83%) |
Dec 09, 2011 | 30.72 | 31.69 | 30.72 | 31.53 | 53,199 | +0.81(+2.64%) |
Dec 08, 2011 | 31.21 | 31.37 | 30.24 | 30.72 | 46,914 | -0.81(-2.57%) |
Dec 07, 2011 | 31.21 | 31.94 | 30.88 | 31.53 | 38,245 | +0.24(+0.78%) |
Dec 06, 2011 | 30.97 | 31.86 | 30.32 | 31.29 | 56,215 | +0.41(+1.31%) |
Dec 05, 2011 | 32.83 | 32.91 | 30.56 | 30.88 | 97,474 | -0.73(-2.31%) |
Dec 02, 2011 | 31.13 | 34.05 | 30.64 | 31.61 | 350,174 | +4.05(+14.71%) |
Dec 01, 2011 | 28.13 | 28.21 | 27.48 | 27.56 | 37,837 | -0.65(-2.30%) |
Nov 30, 2011 | 28.21 | 28.61 | 27.80 | 28.21 | 41,985 | +0.89(+3.26%) |
Nov 29, 2011 | 26.83 | 27.56 | 26.43 | 27.32 | 46,922 | +0.49(+1.81%) |
Nov 28, 2011 | 27.32 | 27.72 | 26.59 | 26.83 | 52,613 | +0.81(+3.12%) |
Nov 25, 2011 | 26.26 | 26.34 | 25.94 | 26.02 | 17,153 | +0.00(+0.00%) |
Nov 23, 2011 | 27.56 | 27.88 | 25.94 | 26.02 | 59,626 | -1.78(-6.41%) |
Nov 22, 2011 | 28.78 | 28.94 | 27.56 | 27.80 | 66,726 | -1.30(-4.46%) |
Nov 21, 2011 | 29.83 | 29.84 | 28.61 | 29.10 | 47,744 | -1.46(-4.77%) |
Nov 18, 2011 | 30.88 | 31.05 | 30.32 | 30.56 | 36,361 | -0.08(-0.26%) |
Nov 17, 2011 | 31.13 | 31.13 | 29.59 | 30.64 | 57,958 | +0.49(+1.61%) |
Nov 16, 2011 | 29.99 | 30.72 | 29.99 | 30.15 | 30,813 | +0.08(+0.27%) |
Nov 15, 2011 | 30.24 | 30.80 | 29.51 | 30.07 | 37,190 | -0.08(-0.27%) |
Nov 14, 2011 | 29.59 | 30.80 | 29.59 | 30.15 | 39,501 | +0.65(+2.20%) |
Nov 11, 2011 | 29.91 | 30.07 | 29.51 | 29.51 | 46,333 | +0.16(+0.55%) |
Nov 10, 2011 | 29.83 | 30.40 | 29.10 | 29.34 | 56,681 | +0.08(+0.28%) |
Nov 09, 2011 | 29.59 | 30.16 | 29.26 | 29.26 | 39,530 | -1.46(-4.75%) |
Nov 08, 2011 | 30.15 | 31.13 | 30.07 | 30.72 | 47,397 | +0.89(+2.99%) |
Nov 07, 2011 | 29.91 | 30.32 | 28.86 | 29.83 | 34,447 | -0.41(-1.34%) |
Nov 04, 2011 | 30.88 | 30.88 | 29.43 | 30.24 | 41,545 | -0.73(-2.36%) |
Nov 03, 2011 | 30.97 | 30.97 | 30.07 | 30.97 | 34,962 | +0.73(+2.41%) |
Nov 02, 2011 | 30.32 | 30.48 | 29.75 | 30.24 | 35,529 | +0.81(+2.75%) |
Nov 01, 2011 | 29.02 | 30.07 | 28.37 | 29.43 | 57,127 | -1.05(-3.46%) |
Oct 31, 2011 | 31.61 | 31.69 | 30.15 | 30.48 | 57,247 | -1.54(-4.81%) |
Oct 28, 2011 | 32.02 | 32.10 | 31.29 | 32.02 | 52,095 | +0.08(+0.25%) |
Oct 27, 2011 | 31.61 | 32.18 | 31.05 | 31.94 | 115,659 | +1.70(+5.63%) |
Oct 26, 2011 | 30.48 | 30.56 | 29.67 | 30.24 | 39,985 | +0.24(+0.81%) |
Oct 25, 2011 | 30.15 | 30.48 | 29.59 | 29.99 | 44,473 | -0.65(-2.12%) |
Oct 24, 2011 | 30.24 | 30.64 | 29.59 | 30.64 | 83,977 | +0.49(+1.61%) |
Oct 21, 2011 | 30.32 | 30.72 | 29.69 | 30.15 | 82,232 | +0.49(+1.64%) |
Oct 20, 2011 | 29.26 | 29.67 | 28.13 | 29.67 | 78,829 | +0.41(+1.39%) |
Oct 19, 2011 | 30.07 | 30.48 | 29.18 | 29.26 | 73,094 | -0.81(-2.70%) |
Oct 18, 2011 | 29.99 | 30.15 | 29.02 | 30.07 | 89,119 | +0.32(+1.09%) |
Oct 17, 2011 | 30.72 | 31.05 | 29.18 | 29.75 | 66,793 | -1.46(-4.68%) |
Oct 14, 2011 | 29.99 | 31.21 | 29.51 | 31.21 | 114,795 | +2.03(+6.94%) |
Oct 13, 2011 | 27.64 | 29.18 | 26.91 | 29.18 | 109,527 | +1.70(+6.19%) |
Oct 12, 2011 | 26.51 | 27.97 | 26.26 | 27.48 | 158,430 | +1.78(+6.94%) |
Oct 11, 2011 | 24.97 | 26.34 | 24.48 | 25.70 | 161,624 | +0.81(+3.26%) |
Oct 10, 2011 | 25.05 | 25.62 | 24.56 | 24.89 | 122,467 | +0.24(+0.99%) |
Oct 07, 2011 | 24.89 | 24.97 | 24.16 | 24.64 | 66,098 | +0.16(+0.66%) |
Oct 06, 2011 | 24.90 | 25.13 | 24.32 | 24.48 | 121,845 | -0.16(-0.66%) |
Oct 05, 2011 | 24.56 | 24.97 | 24.32 | 24.64 | 102,906 | +0.49(+2.01%) |
Oct 04, 2011 | 23.91 | 24.40 | 23.35 | 24.16 | 117,075 | +0.00(+0.00%) |
Oct 03, 2011 | 25.78 | 25.94 | 24.07 | 24.16 | 87,721 | -1.54(-5.99%) |
Sep 30, 2011 | 27.32 | 27.56 | 25.62 | 25.70 | 81,634 | -2.11(-7.58%) |
Sep 29, 2011 | 27.64 | 28.04 | 27.32 | 27.80 | 33,130 | +0.73(+2.69%) |
Sep 28, 2011 | 28.37 | 28.70 | 26.75 | 27.07 | 37,459 | -1.38(-4.84%) |
Sep 27, 2011 | 27.88 | 28.94 | 27.56 | 28.45 | 84,893 | +1.46(+5.41%) |
Sep 26, 2011 | 27.80 | 27.88 | 26.75 | 26.99 | 37,117 | -0.41(-1.48%) |
Sep 23, 2011 | 25.86 | 27.97 | 25.70 | 27.40 | 42,482 | +1.22(+4.64%) |
Sep 22, 2011 | 26.02 | 26.95 | 25.45 | 26.18 | 80,421 | -0.65(-2.42%) |
Sep 21, 2011 | 28.86 | 28.91 | 26.83 | 26.83 | 44,612 | -2.11(-7.28%) |
Sep 20, 2011 | 29.43 | 29.83 | 28.37 | 28.94 | 64,543 | -0.57(-1.92%) |
Sep 19, 2011 | 29.35 | 29.90 | 29.11 | 29.51 | 55,173 | -0.40(-1.33%) |
Sep 16, 2011 | 30.62 | 30.70 | 29.03 | 29.90 | 63,067 | -0.56(-1.83%) |
Sep 15, 2011 | 30.06 | 30.54 | 29.43 | 30.46 | 50,115 | +0.88(+2.96%) |
Sep 14, 2011 | 28.87 | 30.22 | 28.31 | 29.59 | 75,416 | +1.04(+3.63%) |
Sep 13, 2011 | 27.51 | 29.03 | 27.22 | 28.55 | 70,629 | +1.28(+4.68%) |
Sep 12, 2011 | 27.11 | 27.43 | 26.32 | 27.27 | 51,565 | -0.32(-1.16%) |
Sep 09, 2011 | 27.51 | 28.07 | 27.11 | 27.59 | 51,254 | -0.40(-1.42%) |
Sep 08, 2011 | 28.15 | 28.79 | 27.51 | 27.99 | 62,244 | -0.64(-2.23%) |
Sep 07, 2011 | 28.87 | 29.11 | 28.31 | 28.63 | 81,505 | +0.64(+2.28%) |
Sep 06, 2011 | 27.91 | 28.63 | 27.11 | 27.99 | 58,425 | -0.56(-1.96%) |
Sep 02, 2011 | 30.22 | 30.22 | 28.39 | 28.55 | 95,680 | -1.99(-6.53%) |
Sep 01, 2011 | 31.10 | 31.42 | 30.46 | 30.54 | 75,163 | +0.08(+0.26%) |
Aug 31, 2011 | 30.22 | 30.86 | 29.90 | 30.46 | 101,973 | +0.56(+1.87%) |
Aug 30, 2011 | 29.51 | 30.78 | 29.03 | 29.90 | 158,064 | +0.40(+1.35%) |
Aug 29, 2011 | 28.71 | 29.90 | 28.39 | 29.51 | 160,382 | +1.04(+3.64%) |
Aug 26, 2011 | 27.59 | 28.87 | 27.59 | 28.47 | 74,728 | +0.48(+1.71%) |
Aug 25, 2011 | 28.63 | 28.63 | 27.83 | 27.99 | 97,927 | +0.08(+0.29%) |
Aug 24, 2011 | 26.64 | 28.22 | 26.32 | 27.91 | 135,125 | +1.28(+4.79%) |
Aug 23, 2011 | 25.20 | 26.79 | 24.80 | 26.64 | 144,370 | +1.91(+7.74%) |
Aug 22, 2011 | 26.64 | 28.71 | 24.40 | 24.72 | 136,315 | -0.16(-0.64%) |
Aug 19, 2011 | 25.44 | 26.32 | 24.48 | 24.88 | 73,169 | -0.64(-2.50%) |
Aug 18, 2011 | 26.40 | 26.79 | 25.52 | 25.52 | 64,292 | -1.83(-6.71%) |
Aug 17, 2011 | 26.40 | 27.51 | 25.84 | 27.35 | 90,191 | +1.44(+5.54%) |
Aug 16, 2011 | 25.52 | 26.32 | 25.20 | 25.92 | 69,774 | +0.32(+1.25%) |
Aug 15, 2011 | 26.87 | 27.51 | 25.60 | 25.60 | 152,327 | -1.52(-5.59%) |
Aug 12, 2011 | 27.27 | 27.82 | 26.56 | 27.11 | 58,882 | +0.48(+1.80%) |
Aug 11, 2011 | 25.68 | 27.03 | 25.52 | 26.64 | 82,682 | +1.28(+5.03%) |
Aug 10, 2011 | 24.40 | 26.08 | 24.24 | 25.36 | 87,388 | +0.24(+0.95%) |
Aug 09, 2011 | 26.16 | 26.40 | 23.29 | 25.12 | 173,698 | +1.75(+7.51%) |
Aug 08, 2011 | 26.16 | 26.40 | 22.93 | 23.37 | 256,543 | -3.91(-14.33%) |
Aug 05, 2011 | 27.51 | 28.71 | 25.76 | 27.27 | 225,484 | -0.24(-0.87%) |
Aug 04, 2011 | 30.54 | 30.54 | 27.19 | 27.51 | 167,848 | -3.51(-11.31%) |
Aug 03, 2011 | 31.90 | 32.22 | 29.67 | 31.02 | 170,622 | -0.88(-2.75%) |
Aug 02, 2011 | 33.57 | 33.57 | 31.74 | 31.90 | 121,198 | -2.07(-6.10%) |
Aug 01, 2011 | 34.93 | 35.09 | 33.25 | 33.97 | 78,183 | -0.40(-1.16%) |
Jul 29, 2011 | 34.45 | 34.77 | 33.57 | 34.37 | 115,357 | -0.16(-0.46%) |
Jul 28, 2011 | 35.57 | 35.81 | 34.29 | 34.53 | 103,766 | -1.20(-3.35%) |
Jul 27, 2011 | 37.00 | 37.80 | 34.53 | 35.73 | 173,646 | -1.12(-3.03%) |
Jul 26, 2011 | 37.32 | 37.96 | 36.84 | 36.84 | 75,593 | -0.48(-1.28%) |
Jul 25, 2011 | 38.44 | 38.52 | 37.32 | 37.32 | 90,941 | -1.28(-3.31%) |
Jul 22, 2011 | 38.76 | 38.84 | 38.52 | 38.60 | 51,928 | -0.32(-0.82%) |
Jul 21, 2011 | 39.47 | 39.55 | 38.68 | 38.92 | 68,841 | -0.32(-0.81%) |
Jul 20, 2011 | 39.47 | 39.79 | 39.16 | 39.23 | 34,356 | -0.16(-0.40%) |
Jul 19, 2011 | 39.39 | 39.79 | 39.16 | 39.39 | 46,503 | +0.08(+0.20%) |
Jul 18, 2011 | 39.79 | 39.87 | 39.31 | 39.31 | 37,399 | -0.40(-1.00%) |
Jul 15, 2011 | 40.27 | 40.59 | 39.63 | 39.71 | 43,102 | -0.16(-0.40%) |
Jul 14, 2011 | 40.59 | 40.99 | 39.79 | 39.87 | 43,432 | -0.56(-1.38%) |
Jul 13, 2011 | 39.63 | 40.83 | 39.63 | 40.43 | 70,217 | +0.96(+2.42%) |
Jul 12, 2011 | 39.87 | 40.19 | 39.39 | 39.47 | 50,726 | -0.40(-1.00%) |
Jul 11, 2011 | 40.59 | 40.83 | 39.87 | 39.87 | 54,163 | -1.04(-2.53%) |
Jul 08, 2011 | 40.99 | 41.31 | 40.67 | 40.91 | 32,481 | -0.32(-0.77%) |
Jul 07, 2011 | 41.63 | 41.79 | 41.15 | 41.23 | 43,535 | +0.24(+0.58%) |
Jul 06, 2011 | 40.91 | 41.39 | 40.91 | 40.99 | 72,100 | -0.16(-0.39%) |
Jul 05, 2011 | 41.63 | 41.71 | 40.75 | 41.15 | 35,170 | -0.40(-0.96%) |
Jul 01, 2011 | 41.23 | 41.71 | 40.83 | 41.55 | 82,943 | +0.48(+1.17%) |
Jun 30, 2011 | 41.31 | 41.87 | 40.79 | 41.07 | 54,780 | +0.16(+0.39%) |
Jun 29, 2011 | 41.47 | 41.47 | 40.83 | 40.91 | 51,900 | -0.24(-0.58%) |
Jun 28, 2011 | 40.99 | 41.40 | 40.75 | 41.15 | 40,035 | +0.48(+1.18%) |
Jun 27, 2011 | 40.91 | 41.47 | 40.53 | 40.67 | 59,487 | -0.08(-0.20%) |
Jun 24, 2011 | 41.63 | 41.63 | 40.27 | 40.75 | 137,105 | +1.28(+3.23%) |
Jun 23, 2011 | 39.08 | 39.79 | 39.08 | 39.47 | 38,690 | -0.40(-1.00%) |
Jun 22, 2011 | 39.55 | 40.19 | 39.00 | 39.87 | 34,440 | +0.40(+1.01%) |
Jun 21, 2011 | 39.31 | 40.11 | 38.44 | 39.47 | 87,654 | +0.16(+0.41%) |
Jun 20, 2011 | 39.16 | 39.47 | 39.08 | 39.31 | 30,455 | -0.16(-0.40%) |
Jun 17, 2011 | 39.63 | 40.03 | 39.08 | 39.47 | 35,423 | +0.08(+0.20%) |
Jun 16, 2011 | 39.31 | 40.27 | 38.84 | 39.39 | 48,084 | -0.08(-0.20%) |
Jun 15, 2011 | 39.87 | 40.27 | 39.08 | 39.47 | 47,150 | -0.88(-2.17%) |
Jun 14, 2011 | 39.79 | 40.47 | 39.71 | 40.35 | 39,778 | +1.12(+2.85%) |
Jun 13, 2011 | 38.76 | 39.39 | 38.68 | 39.23 | 36,461 | +0.56(+1.44%) |
Jun 10, 2011 | 38.52 | 38.91 | 38.20 | 38.68 | 50,147 | -0.08(-0.20%) |
Jun 09, 2011 | 38.28 | 39.23 | 38.28 | 38.76 | 35,536 | +0.55(+1.44%) |
Jun 08, 2011 | 39.31 | 39.62 | 38.13 | 38.20 | 90,678 | -1.34(-3.39%) |
Jun 07, 2011 | 39.54 | 39.86 | 38.99 | 39.54 | 60,176 | +0.39(+1.01%) |
Jun 06, 2011 | 40.02 | 40.41 | 39.15 | 39.15 | 74,995 | -0.95(-2.36%) |
Jun 03, 2011 | 40.41 | 41.04 | 39.86 | 40.09 | 78,384 | +0.16(+0.39%) |
May 24, 2011 | 38.83 | 40.17 | 38.83 | 39.94 | 114,765 | +1.50(+3.89%) |
May 23, 2011 | 40.17 | 40.17 | 38.20 | 38.44 | 192,939 | -1.73(-4.31%) |
May 20, 2011 | 41.36 | 41.36 | 39.70 | 40.17 | 87,986 | -1.10(-2.67%) |
May 19, 2011 | 41.20 | 41.51 | 40.57 | 41.28 | 78,467 | +0.16(+0.38%) |
May 18, 2011 | 40.49 | 41.12 | 40.49 | 41.12 | 42,240 | +0.63(+1.56%) |
May 17, 2011 | 41.43 | 41.75 | 40.17 | 40.49 | 100,166 | -1.42(-3.38%) |
May 16, 2011 | 42.30 | 42.46 | 41.75 | 41.91 | 37,462 | -0.71(-1.66%) |
May 13, 2011 | 42.62 | 42.77 | 42.30 | 42.62 | 23,144 | +0.16(+0.37%) |
May 12, 2011 | 42.22 | 42.85 | 41.59 | 42.46 | 31,441 | +0.00(+0.00%) |
May 11, 2011 | 43.40 | 43.40 | 42.30 | 42.46 | 39,836 | -0.95(-2.18%) |
May 10, 2011 | 42.62 | 43.48 | 42.22 | 43.40 | 45,120 | +0.79(+1.85%) |
May 09, 2011 | 42.77 | 43.01 | 42.06 | 42.62 | 46,945 | -0.16(-0.37%) |
May 06, 2011 | 42.77 | 43.80 | 42.54 | 42.77 | 59,058 | +0.47(+1.12%) |
May 05, 2011 | 42.38 | 43.09 | 42.22 | 42.30 | 42,458 | -0.08(-0.19%) |
May 04, 2011 | 43.64 | 43.80 | 42.30 | 42.38 | 77,890 | -1.02(-2.36%) |
May 03, 2011 | 42.62 | 43.64 | 42.14 | 43.40 | 118,551 | +1.58(+3.77%) |
May 02, 2011 | 41.67 | 41.83 | 41.67 | 41.83 | 50,541 | +0.16(+0.38%) |
Apr 29, 2011 | 41.83 | 41.99 | 41.43 | 41.67 | 53,427 | +0.00(+0.00%) |
Apr 28, 2011 | 42.93 | 43.06 | 41.59 | 41.67 | 80,874 | -0.71(-1.67%) |
Apr 27, 2011 | 42.93 | 43.09 | 42.22 | 42.38 | 62,252 | -0.16(-0.37%) |
Apr 26, 2011 | 43.09 | 43.95 | 42.38 | 42.54 | 130,788 | -0.16(-0.37%) |
Apr 25, 2011 | 40.49 | 43.32 | 40.33 | 42.69 | 131,714 | +2.28(+5.65%) |
Apr 21, 2011 | 41.51 | 41.51 | 40.25 | 40.41 | 238,066 | -0.55(-1.35%) |
Apr 20, 2011 | 41.59 | 41.59 | 40.61 | 40.96 | 51,229 | +0.00(+0.00%) |
Apr 19, 2011 | 41.36 | 42.13 | 40.49 | 40.96 | 83,875 | -0.32(-0.76%) |
Apr 18, 2011 | 41.75 | 41.91 | 40.72 | 41.28 | 83,751 | -0.63(-1.50%) |
Apr 15, 2011 | 41.91 | 41.99 | 41.24 | 41.91 | 68,623 | +0.24(+0.57%) |
Apr 14, 2011 | 41.91 | 42.06 | 41.36 | 41.67 | 69,043 | -0.63(-1.49%) |
Apr 13, 2011 | 42.85 | 44.51 | 41.91 | 42.30 | 85,854 | -0.16(-0.37%) |
Apr 12, 2011 | 43.25 | 43.40 | 42.22 | 42.46 | 91,600 | -1.10(-2.53%) |
Apr 11, 2011 | 44.74 | 44.74 | 43.32 | 43.56 | 61,398 | -1.02(-2.30%) |
Apr 08, 2011 | 45.06 | 45.53 | 44.03 | 44.58 | 71,429 | -0.55(-1.22%) |
Apr 07, 2011 | 45.77 | 46.24 | 44.51 | 45.14 | 67,322 | -0.55(-1.21%) |
Apr 06, 2011 | 46.48 | 46.87 | 45.29 | 45.69 | 74,599 | -0.32(-0.68%) |
Apr 05, 2011 | 46.71 | 46.79 | 45.84 | 46.00 | 39,394 | -1.02(-2.18%) |
Apr 04, 2011 | 46.40 | 47.18 | 46.08 | 47.03 | 105,842 | +1.10(+2.40%) |
Apr 01, 2011 | 45.06 | 46.24 | 44.74 | 45.92 | 114,397 | +1.02(+2.28%) |
Mar 31, 2011 | 44.51 | 45.06 | 44.35 | 44.90 | 46,048 | +0.47(+1.06%) |
Mar 30, 2011 | 44.51 | 44.72 | 44.19 | 44.43 | 38,800 | +0.16(+0.36%) |
Mar 29, 2011 | 43.64 | 44.27 | 43.56 | 44.27 | 83,271 | +0.71(+1.63%) |
Mar 28, 2011 | 44.19 | 44.66 | 43.48 | 43.56 | 119,975 | -0.79(-1.78%) |
Mar 25, 2011 | 44.58 | 44.90 | 44.35 | 44.35 | 79,244 | -0.24(-0.53%) |
Mar 24, 2011 | 44.58 | 45.06 | 43.88 | 44.58 | 118,174 | +0.24(+0.53%) |
Mar 23, 2011 | 43.17 | 44.74 | 43.09 | 44.35 | 96,793 | +1.26(+2.93%) |
Mar 22, 2011 | 42.62 | 43.72 | 42.62 | 43.09 | 54,144 | +0.16(+0.37%) |
Mar 21, 2011 | 43.01 | 43.32 | 42.93 | 42.93 | 116,123 | +0.24(+0.55%) |
Mar 18, 2011 | 42.22 | 42.93 | 41.91 | 42.69 | 94,066 | +0.71(+1.69%) |
Mar 17, 2011 | 42.06 | 42.30 | 41.28 | 41.99 | 73,393 | +0.78(+1.89%) |
Mar 16, 2011 | 41.83 | 41.99 | 40.89 | 41.21 | 71,544 | -0.62(-1.49%) |
Mar 15, 2011 | 41.74 | 43.15 | 41.05 | 41.83 | 115,795 | -1.32(-3.07%) |
Mar 14, 2011 | 43.47 | 43.62 | 42.45 | 43.15 | 66,448 | -0.70(-1.60%) |
Mar 11, 2011 | 42.45 | 44.09 | 42.45 | 43.85 | 93,874 | +1.17(+2.74%) |
Mar 10, 2011 | 43.78 | 43.78 | 42.14 | 42.69 | 92,231 | -0.78(-1.79%) |
Mar 09, 2011 | 44.48 | 44.48 | 42.92 | 43.47 | 66,582 | -0.70(-1.59%) |
Mar 08, 2011 | 44.71 | 44.84 | 43.93 | 44.17 | 77,849 | -0.70(-1.56%) |
Mar 07, 2011 | 44.63 | 45.02 | 43.78 | 44.87 | 127,905 | +0.70(+1.59%) |
Mar 04, 2011 | 44.09 | 44.56 | 43.78 | 44.17 | 70,917 | -0.16(-0.35%) |
Mar 03, 2011 | 43.08 | 44.56 | 43.08 | 44.32 | 146,948 | +1.40(+3.27%) |
Mar 02, 2011 | 42.84 | 43.70 | 42.30 | 42.92 | 77,252 | +0.00(+0.00%) |