Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 43.75 | 43.99 | 43.35 | 43.49 | 679,066 | -0.37(-0.84%) |
Feb 28, 2012 | 44.20 | 44.30 | 43.54 | 43.86 | 742,624 | -0.25(-0.57%) |
Feb 27, 2012 | 44.15 | 44.25 | 43.71 | 44.11 | 794,726 | +0.07(+0.16%) |
Feb 24, 2012 | 43.21 | 44.25 | 43.13 | 44.04 | 1,100,231 | +0.73(+1.69%) |
Feb 23, 2012 | 43.18 | 43.36 | 42.80 | 43.31 | 627,515 | +0.23(+0.53%) |
Feb 22, 2012 | 43.43 | 43.49 | 42.64 | 43.08 | 646,412 | -0.39(-0.90%) |
Feb 21, 2012 | 44.15 | 44.26 | 42.55 | 43.47 | 936,460 | -0.39(-0.89%) |
Feb 17, 2012 | 44.47 | 44.47 | 42.95 | 43.86 | 1,239,804 | +0.71(+1.65%) |
Feb 16, 2012 | 41.60 | 43.55 | 41.50 | 43.15 | 747,259 | +1.27(+3.03%) |
Feb 15, 2012 | 42.23 | 42.42 | 41.60 | 41.88 | 497,522 | -0.36(-0.85%) |
Feb 14, 2012 | 42.23 | 42.60 | 41.74 | 42.24 | 468,889 | -0.33(-0.78%) |
Feb 13, 2012 | 42.22 | 42.60 | 41.71 | 42.57 | 477,230 | +0.77(+1.84%) |
Feb 10, 2012 | 42.27 | 42.27 | 41.56 | 41.80 | 572,091 | -0.69(-1.62%) |
Feb 09, 2012 | 42.00 | 42.96 | 41.86 | 42.49 | 275,408 | +0.49(+1.17%) |
Feb 08, 2012 | 41.96 | 42.70 | 41.96 | 42.00 | 368,733 | -0.05(-0.12%) |
Feb 07, 2012 | 42.09 | 42.31 | 41.90 | 42.05 | 326,606 | -0.28(-0.66%) |
Feb 06, 2012 | 42.74 | 43.57 | 41.80 | 42.33 | 325,813 | -0.21(-0.49%) |
Feb 03, 2012 | 42.85 | 42.95 | 41.70 | 42.54 | 533,482 | -0.49(-1.14%) |
Feb 02, 2012 | 42.83 | 43.47 | 42.83 | 43.03 | 351,302 | +0.03(+0.07%) |
Feb 01, 2012 | 42.85 | 43.01 | 42.46 | 43.00 | 373,073 | +0.25(+0.58%) |
Jan 31, 2012 | 42.49 | 42.75 | 42.34 | 42.75 | 258,299 | +0.29(+0.68%) |
Jan 30, 2012 | 42.59 | 42.71 | 42.10 | 42.46 | 263,662 | -0.14(-0.33%) |
Jan 27, 2012 | 42.53 | 42.84 | 42.26 | 42.60 | 206,701 | -0.10(-0.23%) |
Jan 26, 2012 | 43.70 | 43.73 | 42.41 | 42.70 | 388,354 | -0.50(-1.16%) |
Jan 25, 2012 | 42.41 | 43.32 | 42.20 | 43.20 | 430,371 | +0.50(+1.17%) |
Jan 24, 2012 | 42.87 | 42.87 | 42.04 | 42.70 | 471,686 | -0.18(-0.42%) |
Jan 23, 2012 | 42.31 | 43.01 | 42.31 | 42.88 | 446,473 | +0.60(+1.42%) |
Jan 20, 2012 | 42.09 | 42.47 | 41.90 | 42.28 | 496,831 | +0.09(+0.21%) |
Jan 19, 2012 | 42.30 | 42.68 | 42.06 | 42.19 | 720,354 | -0.13(-0.31%) |
Jan 18, 2012 | 41.45 | 42.55 | 41.45 | 42.32 | 696,376 | +0.82(+1.98%) |
Jan 17, 2012 | 41.55 | 41.82 | 41.02 | 41.50 | 709,131 | +0.28(+0.68%) |
Jan 13, 2012 | 40.70 | 41.47 | 40.47 | 41.22 | 459,668 | +0.54(+1.33%) |
Jan 12, 2012 | 39.66 | 40.99 | 39.66 | 40.68 | 558,078 | +0.74(+1.85%) |
Jan 11, 2012 | 40.47 | 40.51 | 39.92 | 39.94 | 621,933 | -0.56(-1.38%) |
Jan 10, 2012 | 40.60 | 40.67 | 40.30 | 40.50 | 762,630 | -0.08(-0.20%) |
Jan 09, 2012 | 41.25 | 41.75 | 40.25 | 40.58 | 901,368 | -0.32(-0.78%) |
Jan 06, 2012 | 41.11 | 43.15 | 40.77 | 40.90 | 1,580,588 | +0.04(+0.10%) |
Jan 05, 2012 | 41.07 | 41.24 | 40.32 | 40.86 | 786,266 | -0.14(-0.34%) |
Jan 04, 2012 | 40.88 | 41.03 | 40.16 | 41.00 | 768,052 | +0.42(+1.03%) |
Dec 30, 2011 | 40.80 | 40.80 | 40.32 | 40.58 | 389,609 | -0.22(-0.54%) |
Dec 29, 2011 | 40.69 | 40.98 | 40.00 | 40.80 | 739,426 | +0.29(+0.72%) |
Dec 28, 2011 | 41.50 | 42.00 | 40.00 | 40.51 | 589,549 | -0.69(-1.67%) |
Dec 27, 2011 | 40.48 | 41.38 | 39.85 | 41.20 | 732,345 | +1.40(+3.52%) |
Dec 23, 2011 | 39.17 | 40.13 | 39.17 | 39.80 | 578,174 | -0.02(-0.05%) |
Dec 21, 2011 | 39.91 | 39.91 | 39.15 | 39.82 | 443,437 | +0.11(+0.28%) |
Dec 20, 2011 | 39.51 | 40.00 | 39.40 | 39.71 | 852,798 | +0.34(+0.86%) |
Dec 19, 2011 | 38.99 | 39.62 | 38.83 | 39.37 | 593,441 | +0.53(+1.36%) |
Dec 16, 2011 | 38.55 | 39.26 | 38.40 | 38.84 | 704,886 | +0.50(+1.30%) |
Dec 15, 2011 | 37.54 | 38.49 | 37.25 | 38.34 | 402,650 | +1.16(+3.12%) |
Dec 14, 2011 | 38.00 | 38.44 | 37.05 | 37.18 | 650,849 | -0.59(-1.56%) |
Dec 13, 2011 | 38.09 | 38.35 | 37.50 | 37.77 | 534,414 | -0.21(-0.55%) |
Dec 12, 2011 | 38.37 | 38.37 | 37.34 | 37.98 | 474,020 | -0.61(-1.58%) |
Dec 09, 2011 | 37.80 | 38.61 | 37.52 | 38.59 | 573,762 | +0.80(+2.12%) |
Dec 08, 2011 | 38.05 | 38.20 | 37.40 | 37.79 | 620,964 | -0.26(-0.68%) |
Dec 07, 2011 | 38.10 | 38.25 | 37.64 | 38.05 | 536,215 | +0.10(+0.26%) |
Dec 06, 2011 | 37.79 | 38.22 | 37.56 | 37.95 | 787,333 | +0.32(+0.85%) |
Dec 05, 2011 | 36.86 | 37.95 | 36.86 | 37.63 | 917,359 | +1.20(+3.29%) |
Dec 02, 2011 | 36.60 | 36.91 | 34.52 | 36.43 | 585,592 | +0.12(+0.33%) |
Dec 01, 2011 | 35.37 | 36.91 | 34.98 | 36.31 | 789,359 | +1.02(+2.89%) |
Nov 30, 2011 | 35.22 | 35.48 | 34.52 | 35.29 | 1,909,116 | +0.65(+1.88%) |
Nov 29, 2011 | 35.05 | 35.33 | 34.36 | 34.64 | 1,125,665 | -0.40(-1.14%) |
Nov 28, 2011 | 35.88 | 36.45 | 34.29 | 35.04 | 642,683 | +0.08(+0.23%) |
Nov 25, 2011 | 35.02 | 35.30 | 34.80 | 34.96 | 73,055 | +0.10(+0.29%) |
Nov 23, 2011 | 35.62 | 35.79 | 34.74 | 34.86 | 622,868 | -0.76(-2.13%) |
Nov 22, 2011 | 36.36 | 36.46 | 35.22 | 35.62 | 888,009 | -0.87(-2.38%) |
Nov 21, 2011 | 37.35 | 37.51 | 36.10 | 36.49 | 408,061 | -1.07(-2.85%) |
Nov 18, 2011 | 37.84 | 38.15 | 37.18 | 37.56 | 335,561 | +0.00(+0.00%) |
Nov 17, 2011 | 37.38 | 37.92 | 36.88 | 37.56 | 425,762 | +0.18(+0.48%) |
Nov 16, 2011 | 37.85 | 37.91 | 37.16 | 37.38 | 328,357 | -0.57(-1.50%) |
Nov 15, 2011 | 37.75 | 38.10 | 37.13 | 37.95 | 345,116 | +0.33(+0.88%) |
Nov 14, 2011 | 38.10 | 38.18 | 37.40 | 37.62 | 259,316 | -0.18(-0.48%) |
Nov 11, 2011 | 38.02 | 38.09 | 37.67 | 37.80 | 308,942 | -0.07(-0.18%) |
Nov 10, 2011 | 37.51 | 38.08 | 36.88 | 37.87 | 521,581 | +0.83(+2.24%) |
Nov 09, 2011 | 38.34 | 38.44 | 37.03 | 37.04 | 368,262 | -1.65(-4.26%) |
Nov 08, 2011 | 38.50 | 38.84 | 37.78 | 38.69 | 540,551 | +0.39(+1.02%) |
Nov 07, 2011 | 37.30 | 38.38 | 37.05 | 38.30 | 415,084 | +0.72(+1.92%) |
Nov 04, 2011 | 36.78 | 37.58 | 36.31 | 37.58 | 346,989 | +0.47(+1.27%) |
Nov 03, 2011 | 36.27 | 37.50 | 36.07 | 37.11 | 462,526 | +0.77(+2.12%) |
Nov 02, 2011 | 37.90 | 38.05 | 36.24 | 36.34 | 500,508 | -0.73(-1.97%) |
Nov 01, 2011 | 37.76 | 37.76 | 36.80 | 37.07 | 503,332 | -1.18(-3.08%) |
Oct 31, 2011 | 38.58 | 38.73 | 37.71 | 38.25 | 699,090 | -0.33(-0.86%) |
Oct 28, 2011 | 38.31 | 38.86 | 38.00 | 38.58 | 1,098,717 | +0.06(+0.16%) |
Oct 27, 2011 | 39.30 | 39.34 | 38.35 | 38.52 | 1,290,708 | -0.05(-0.13%) |
Oct 26, 2011 | 38.24 | 38.92 | 37.82 | 38.57 | 1,217,705 | +1.09(+2.91%) |
Oct 25, 2011 | 37.75 | 38.34 | 37.00 | 37.48 | 805,627 | -0.14(-0.37%) |
Oct 24, 2011 | 36.77 | 37.64 | 36.57 | 37.62 | 558,644 | +0.98(+2.67%) |
Oct 21, 2011 | 36.74 | 36.74 | 36.30 | 36.64 | 825,461 | +0.33(+0.91%) |
Oct 20, 2011 | 36.67 | 36.68 | 35.84 | 36.31 | 315,200 | -0.05(-0.14%) |
Oct 19, 2011 | 36.48 | 36.85 | 36.17 | 36.36 | 546,087 | -0.03(-0.08%) |
Oct 18, 2011 | 36.66 | 36.80 | 35.80 | 36.39 | 788,755 | +0.04(+0.11%) |
Oct 17, 2011 | 35.52 | 36.49 | 35.52 | 36.35 | 852,415 | +0.64(+1.79%) |
Oct 14, 2011 | 35.44 | 35.80 | 34.89 | 35.71 | 568,891 | +0.76(+2.17%) |
Oct 13, 2011 | 35.68 | 35.68 | 33.88 | 34.95 | 1,258,545 | -0.79(-2.21%) |
Oct 12, 2011 | 36.46 | 36.46 | 35.50 | 35.74 | 982,801 | -0.27(-0.75%) |
Oct 11, 2011 | 34.95 | 36.20 | 34.59 | 36.01 | 782,659 | +1.02(+2.92%) |
Oct 10, 2011 | 34.65 | 35.12 | 34.40 | 34.99 | 616,490 | +0.75(+2.19%) |
Oct 07, 2011 | 34.93 | 35.45 | 34.11 | 34.24 | 1,279,279 | -0.50(-1.44%) |
Oct 06, 2011 | 34.21 | 34.81 | 34.19 | 34.74 | 1,389,384 | +1.75(+5.30%) |
Oct 05, 2011 | 32.20 | 33.46 | 31.25 | 32.99 | 744,263 | +0.92(+2.87%) |
Oct 04, 2011 | 32.55 | 32.76 | 30.78 | 32.07 | 1,306,077 | -0.96(-2.91%) |
Oct 03, 2011 | 34.73 | 34.78 | 33.00 | 33.03 | 980,657 | -1.75(-5.03%) |
Sep 30, 2011 | 35.16 | 35.26 | 34.78 | 34.78 | 532,707 | -0.57(-1.61%) |
Sep 29, 2011 | 36.27 | 36.35 | 35.24 | 35.35 | 408,158 | -0.46(-1.28%) |
Sep 28, 2011 | 36.31 | 36.59 | 35.80 | 35.81 | 331,177 | -0.64(-1.76%) |
Sep 27, 2011 | 37.38 | 38.52 | 36.13 | 36.45 | 696,684 | -0.07(-0.19%) |
Sep 26, 2011 | 36.41 | 36.67 | 35.87 | 36.52 | 277,578 | +0.43(+1.19%) |
Sep 23, 2011 | 36.21 | 36.68 | 35.99 | 36.09 | 276,925 | -0.25(-0.69%) |
Sep 22, 2011 | 36.95 | 37.27 | 35.70 | 36.34 | 594,033 | -1.09(-2.91%) |
Sep 21, 2011 | 38.69 | 38.89 | 37.37 | 37.43 | 402,017 | -1.07(-2.78%) |
Sep 20, 2011 | 38.44 | 39.43 | 38.38 | 38.50 | 703,405 | -0.02(-0.05%) |
Sep 19, 2011 | 36.85 | 38.66 | 36.84 | 38.52 | 502,144 | +1.06(+2.83%) |
Sep 16, 2011 | 38.13 | 38.49 | 37.33 | 37.46 | 428,990 | -0.77(-2.01%) |
Sep 15, 2011 | 38.09 | 38.26 | 37.37 | 38.23 | 339,317 | +0.64(+1.70%) |
Sep 14, 2011 | 37.79 | 38.09 | 36.97 | 37.59 | 238,895 | +0.04(+0.11%) |
Sep 13, 2011 | 37.40 | 37.85 | 37.29 | 37.55 | 306,847 | -0.14(-0.37%) |
Sep 12, 2011 | 37.50 | 37.89 | 37.10 | 37.69 | 340,462 | -0.28(-0.74%) |
Sep 09, 2011 | 38.25 | 38.68 | 37.51 | 37.97 | 320,495 | -0.47(-1.22%) |
Sep 08, 2011 | 37.97 | 38.62 | 37.82 | 38.44 | 294,020 | +0.44(+1.16%) |
Sep 07, 2011 | 37.58 | 38.07 | 37.50 | 38.00 | 266,669 | +0.89(+2.40%) |
Sep 06, 2011 | 37.00 | 37.37 | 36.65 | 37.11 | 417,702 | -0.60(-1.59%) |
Sep 02, 2011 | 37.83 | 37.86 | 37.28 | 37.71 | 458,661 | -0.53(-1.39%) |
Sep 01, 2011 | 38.25 | 38.46 | 37.70 | 38.24 | 584,058 | +0.00(+0.00%) |
Aug 31, 2011 | 38.86 | 39.09 | 38.10 | 38.24 | 474,145 | -0.46(-1.19%) |
Aug 30, 2011 | 38.57 | 39.08 | 38.21 | 38.70 | 378,836 | +0.16(+0.42%) |
Aug 29, 2011 | 37.85 | 38.59 | 37.65 | 38.54 | 336,986 | +1.10(+2.94%) |
Aug 26, 2011 | 36.76 | 37.80 | 36.25 | 37.44 | 771,777 | +0.61(+1.66%) |
Aug 25, 2011 | 36.85 | 37.13 | 36.26 | 36.83 | 225,073 | +0.01(+0.03%) |
Aug 24, 2011 | 36.64 | 37.38 | 36.43 | 36.82 | 458,829 | +0.00(+0.00%) |
Aug 23, 2011 | 36.68 | 36.82 | 36.00 | 36.82 | 1,290,549 | +0.44(+1.21%) |
Aug 22, 2011 | 38.20 | 38.70 | 36.14 | 36.38 | 638,688 | -1.32(-3.50%) |
Aug 19, 2011 | 38.89 | 39.39 | 37.16 | 37.70 | 754,533 | -1.42(-3.63%) |
Aug 18, 2011 | 39.61 | 39.88 | 38.52 | 39.12 | 510,244 | -0.94(-2.35%) |
Aug 17, 2011 | 39.71 | 40.22 | 39.57 | 40.06 | 650,565 | +0.64(+1.62%) |
Aug 16, 2011 | 39.14 | 39.69 | 38.51 | 39.42 | 534,704 | +0.11(+0.28%) |
Aug 15, 2011 | 37.98 | 39.44 | 37.98 | 39.31 | 603,365 | +1.60(+4.24%) |
Aug 12, 2011 | 39.05 | 39.76 | 37.46 | 37.71 | 884,960 | -1.25(-3.21%) |
Aug 11, 2011 | 38.23 | 39.46 | 37.79 | 38.96 | 910,606 | +0.94(+2.47%) |
Aug 10, 2011 | 37.21 | 40.00 | 36.76 | 38.02 | 1,393,338 | +0.51(+1.36%) |
Aug 09, 2011 | 35.36 | 37.67 | 35.44 | 37.51 | 1,414,703 | +2.61(+7.48%) |
Aug 08, 2011 | 35.36 | 35.63 | 33.21 | 34.90 | 2,025,558 | -2.00(-5.42%) |
Aug 05, 2011 | 37.84 | 38.00 | 35.06 | 36.90 | 2,338,199 | -0.81(-2.15%) |
Aug 04, 2011 | 40.69 | 40.69 | 37.53 | 37.71 | 1,522,958 | -3.05(-7.48%) |
Aug 03, 2011 | 41.12 | 41.23 | 39.73 | 40.76 | 480,122 | -0.44(-1.07%) |
Aug 02, 2011 | 41.43 | 41.78 | 41.05 | 41.20 | 309,581 | -0.35(-0.84%) |
Aug 01, 2011 | 42.25 | 42.70 | 41.52 | 41.55 | 349,872 | +0.22(+0.53%) |
Jul 29, 2011 | 40.48 | 41.60 | 40.10 | 41.33 | 471,055 | +0.37(+0.90%) |
Jul 28, 2011 | 40.61 | 41.25 | 40.38 | 40.96 | 299,725 | +0.28(+0.69%) |
Jul 27, 2011 | 41.18 | 41.78 | 40.15 | 40.68 | 587,697 | -0.78(-1.88%) |
Jul 26, 2011 | 41.74 | 41.91 | 41.10 | 41.46 | 464,320 | -0.28(-0.67%) |
Jul 25, 2011 | 41.25 | 42.09 | 41.25 | 41.74 | 473,789 | +0.23(+0.55%) |
Jul 22, 2011 | 41.81 | 41.81 | 41.30 | 41.51 | 564,957 | -0.58(-1.38%) |
Jul 21, 2011 | 43.15 | 43.63 | 41.90 | 42.09 | 1,000,288 | -0.98(-2.28%) |
Jul 20, 2011 | 44.00 | 44.04 | 42.84 | 43.07 | 363,285 | -0.46(-1.06%) |
Jul 19, 2011 | 44.38 | 44.49 | 43.49 | 43.53 | 418,245 | -0.50(-1.14%) |
Jul 18, 2011 | 43.78 | 44.06 | 43.33 | 44.03 | 373,856 | +0.27(+0.62%) |
Jul 15, 2011 | 44.10 | 44.46 | 43.75 | 43.76 | 517,177 | -0.32(-0.73%) |
Jul 14, 2011 | 44.89 | 45.00 | 43.79 | 44.08 | 319,808 | -0.70(-1.56%) |
Jul 13, 2011 | 44.85 | 45.21 | 44.22 | 44.78 | 217,817 | -0.13(-0.29%) |
Jul 12, 2011 | 44.68 | 45.00 | 44.68 | 44.91 | 198,854 | -0.08(-0.18%) |
Jul 11, 2011 | 45.00 | 45.16 | 44.52 | 44.99 | 364,683 | -0.01(-0.02%) |
Jul 08, 2011 | 44.86 | 45.15 | 44.68 | 45.00 | 303,167 | +0.00(+0.00%) |
Jul 07, 2011 | 45.09 | 45.42 | 44.61 | 45.00 | 372,678 | +0.17(+0.38%) |
Jul 06, 2011 | 44.78 | 45.00 | 44.72 | 44.83 | 569,912 | -0.16(-0.36%) |
Jul 05, 2011 | 44.48 | 45.24 | 44.40 | 44.99 | 753,662 | +0.31(+0.69%) |
Jul 01, 2011 | 45.02 | 45.24 | 44.57 | 44.68 | 364,616 | -0.28(-0.62%) |
Jun 30, 2011 | 44.65 | 45.88 | 44.65 | 44.96 | 575,232 | +0.51(+1.15%) |
Jun 29, 2011 | 44.61 | 45.42 | 44.06 | 44.45 | 192,709 | +0.46(+1.05%) |
Jun 28, 2011 | 43.77 | 44.07 | 42.87 | 43.99 | 286,243 | +0.44(+1.01%) |
Jun 27, 2011 | 42.81 | 43.67 | 42.72 | 43.55 | 345,230 | +0.49(+1.14%) |
Jun 24, 2011 | 44.00 | 44.24 | 42.95 | 43.06 | 922,399 | -2.51(-5.51%) |
Jun 23, 2011 | 45.32 | 45.63 | 44.80 | 45.57 | 326,661 | -0.32(-0.70%) |
Jun 22, 2011 | 46.00 | 46.79 | 45.73 | 45.89 | 450,873 | -0.19(-0.41%) |
Jun 21, 2011 | 44.81 | 47.34 | 44.51 | 46.08 | 863,035 | +1.33(+2.97%) |
Jun 20, 2011 | 44.36 | 44.75 | 44.21 | 44.75 | 479,664 | +0.51(+1.15%) |
Jun 17, 2011 | 45.70 | 45.99 | 44.19 | 44.24 | 1,547,156 | -1.72(-3.74%) |
Jun 16, 2011 | 43.06 | 46.20 | 43.00 | 45.96 | 1,578,191 | +3.49(+8.22%) |
Jun 15, 2011 | 42.50 | 42.91 | 42.20 | 42.47 | 175,254 | -0.24(-0.56%) |
Jun 14, 2011 | 43.06 | 43.06 | 42.54 | 42.71 | 185,628 | +0.12(+0.28%) |
Jun 13, 2011 | 43.34 | 43.58 | 42.27 | 42.59 | 227,088 | -0.62(-1.43%) |
Jun 10, 2011 | 43.17 | 43.43 | 42.64 | 43.21 | 314,380 | -0.33(-0.76%) |
Jun 09, 2011 | 42.71 | 43.70 | 42.42 | 43.54 | 272,144 | +1.18(+2.79%) |
Jun 08, 2011 | 42.51 | 42.97 | 42.00 | 42.36 | 259,889 | -0.03(-0.07%) |
Jun 07, 2011 | 42.82 | 43.05 | 42.34 | 42.39 | 252,850 | -0.22(-0.52%) |
Jun 06, 2011 | 43.01 | 43.13 | 42.20 | 42.61 | 333,151 | -0.59(-1.37%) |
Jun 03, 2011 | 43.00 | 43.26 | 42.84 | 43.20 | 391,284 | +3.14(+7.84%) |
May 24, 2011 | 40.78 | 41.10 | 40.00 | 40.06 | 608,460 | -0.45(-1.11%) |
May 23, 2011 | 41.14 | 41.14 | 39.92 | 40.51 | 719,104 | -0.82(-1.98%) |
May 20, 2011 | 41.08 | 41.55 | 40.60 | 41.33 | 386,342 | +0.33(+0.80%) |
May 19, 2011 | 40.67 | 41.60 | 40.60 | 41.00 | 485,732 | +0.64(+1.59%) |
May 18, 2011 | 39.86 | 40.39 | 39.84 | 40.36 | 383,276 | +0.50(+1.25%) |
May 17, 2011 | 40.40 | 40.60 | 38.77 | 39.86 | 604,892 | -0.69(-1.70%) |
May 16, 2011 | 40.01 | 40.95 | 40.01 | 40.55 | 392,125 | +0.39(+0.97%) |
May 13, 2011 | 41.09 | 41.67 | 40.01 | 40.16 | 535,613 | -1.04(-2.52%) |
May 12, 2011 | 40.81 | 41.54 | 39.97 | 41.20 | 617,227 | +0.20(+0.49%) |
May 11, 2011 | 42.00 | 42.07 | 40.36 | 41.00 | 650,664 | -1.09(-2.59%) |
May 10, 2011 | 42.40 | 42.40 | 42.05 | 42.09 | 295,734 | -0.19(-0.45%) |
May 09, 2011 | 42.94 | 43.08 | 42.25 | 42.28 | 361,667 | -0.56(-1.31%) |
May 06, 2011 | 41.73 | 43.06 | 41.70 | 42.84 | 820,496 | +1.17(+2.81%) |
May 05, 2011 | 42.75 | 43.23 | 41.37 | 41.67 | 631,735 | -1.97(-4.51%) |
May 04, 2011 | 43.69 | 43.80 | 41.87 | 43.64 | 511,464 | -0.71(-1.60%) |
May 03, 2011 | 45.38 | 45.38 | 44.32 | 44.35 | 363,846 | -1.14(-2.51%) |
May 02, 2011 | 45.54 | 45.54 | 45.39 | 45.49 | 404,287 | -0.48(-1.04%) |
Apr 29, 2011 | 46.00 | 46.07 | 45.80 | 45.97 | 98,971 | +0.05(+0.11%) |
Apr 28, 2011 | 46.06 | 46.25 | 45.85 | 45.92 | 192,167 | -0.31(-0.67%) |
Apr 27, 2011 | 45.70 | 46.30 | 45.43 | 46.23 | 139,035 | +0.62(+1.36%) |
Apr 26, 2011 | 44.89 | 45.61 | 44.89 | 45.61 | 220,086 | +0.61(+1.36%) |
Apr 25, 2011 | 45.09 | 45.30 | 44.94 | 45.00 | 185,336 | -0.03(-0.07%) |
Apr 21, 2011 | 45.08 | 45.20 | 44.90 | 45.03 | 164,174 | +0.12(+0.27%) |
Apr 20, 2011 | 44.63 | 45.03 | 44.40 | 44.91 | 292,753 | +0.46(+1.03%) |
Apr 19, 2011 | 44.47 | 44.72 | 44.35 | 44.45 | 354,450 | +0.10(+0.23%) |
Apr 18, 2011 | 44.84 | 45.03 | 44.23 | 44.35 | 280,584 | -0.65(-1.44%) |
Apr 15, 2011 | 45.31 | 45.39 | 44.97 | 45.00 | 150,057 | -0.17(-0.38%) |
Apr 14, 2011 | 44.94 | 45.30 | 44.84 | 45.17 | 155,953 | +0.12(+0.27%) |
Apr 13, 2011 | 44.70 | 45.15 | 44.61 | 45.05 | 192,094 | +0.45(+1.01%) |
Apr 12, 2011 | 44.62 | 44.76 | 44.00 | 44.60 | 973,983 | -0.17(-0.38%) |
Apr 11, 2011 | 45.45 | 45.56 | 44.62 | 44.77 | 261,679 | -0.69(-1.52%) |
Apr 08, 2011 | 45.40 | 45.60 | 45.12 | 45.46 | 194,666 | +0.03(+0.07%) |
Apr 07, 2011 | 45.25 | 45.49 | 45.11 | 45.43 | 116,108 | +0.05(+0.11%) |
Apr 06, 2011 | 44.97 | 45.48 | 44.75 | 45.38 | 332,006 | +0.70(+1.57%) |
Apr 05, 2011 | 44.55 | 44.95 | 44.41 | 44.68 | 212,233 | +0.17(+0.38%) |
Apr 04, 2011 | 44.95 | 45.08 | 44.11 | 44.51 | 311,423 | -0.44(-0.98%) |
Apr 01, 2011 | 45.33 | 45.67 | 44.90 | 44.95 | 215,356 | -0.05(-0.11%) |
Mar 31, 2011 | 44.18 | 45.47 | 44.09 | 45.00 | 395,250 | +0.81(+1.83%) |
Mar 30, 2011 | 43.50 | 44.40 | 43.50 | 44.19 | 185,909 | +0.86(+1.98%) |
Mar 29, 2011 | 43.12 | 43.59 | 43.05 | 43.33 | 302,251 | -0.17(-0.39%) |
Mar 28, 2011 | 44.05 | 44.05 | 43.40 | 43.50 | 245,840 | -0.35(-0.80%) |
Mar 25, 2011 | 43.50 | 44.10 | 43.50 | 43.85 | 363,685 | +0.26(+0.60%) |
Mar 24, 2011 | 42.92 | 43.67 | 42.90 | 43.59 | 497,396 | +0.70(+1.63%) |
Mar 23, 2011 | 42.35 | 43.88 | 42.35 | 42.89 | 1,139,644 | +0.90(+2.14%) |
Mar 22, 2011 | 41.53 | 42.44 | 41.53 | 41.99 | 491,734 | +0.30(+0.72%) |
Mar 21, 2011 | 41.64 | 41.95 | 41.60 | 41.69 | 509,047 | +0.69(+1.68%) |
Mar 18, 2011 | 40.51 | 41.00 | 40.17 | 41.00 | 2,011,996 | +0.70(+1.74%) |
Mar 17, 2011 | 39.95 | 40.30 | 39.80 | 40.30 | 341,643 | +0.74(+1.87%) |
Mar 16, 2011 | 39.23 | 39.89 | 39.18 | 39.56 | 326,153 | +0.42(+1.07%) |
Mar 15, 2011 | 39.17 | 39.37 | 39.10 | 39.14 | 358,382 | -0.23(-0.58%) |
Mar 14, 2011 | 39.69 | 39.95 | 39.02 | 39.37 | 274,313 | -0.34(-0.86%) |
Mar 11, 2011 | 39.02 | 39.90 | 38.70 | 39.71 | 289,750 | +0.50(+1.28%) |
Mar 10, 2011 | 39.21 | 39.52 | 38.66 | 39.21 | 320,623 | -0.19(-0.48%) |
Mar 09, 2011 | 39.64 | 39.68 | 39.29 | 39.40 | 134,897 | -0.15(-0.38%) |
Mar 08, 2011 | 39.50 | 39.64 | 39.33 | 39.55 | 161,134 | -0.01(-0.03%) |
Mar 07, 2011 | 39.76 | 39.83 | 39.33 | 39.56 | 190,835 | -0.20(-0.50%) |
Mar 04, 2011 | 39.70 | 39.98 | 39.70 | 39.76 | 207,059 | -0.03(-0.08%) |
Mar 03, 2011 | 39.83 | 40.18 | 39.71 | 39.79 | 256,090 | +0.04(+0.10%) |
Mar 02, 2011 | 40.00 | 40.39 | 39.72 | 39.75 | 323,886 | -0.33(-0.82%) |