Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 65.73 | 66.72 | 65.33 | 65.41 | 122,313 | -0.06(-0.09%) |
Feb 28, 2012 | 67.10 | 67.10 | 65.10 | 65.47 | 189,307 | -1.22(-1.82%) |
Feb 27, 2012 | 66.72 | 66.81 | 66.12 | 66.68 | 88,882 | -0.15(-0.22%) |
Feb 24, 2012 | 66.91 | 67.06 | 66.32 | 66.83 | 116,721 | +0.24(+0.36%) |
Feb 23, 2012 | 66.69 | 67.08 | 66.40 | 66.59 | 160,717 | -0.34(-0.51%) |
Feb 22, 2012 | 66.78 | 67.39 | 66.43 | 66.94 | 246,314 | +0.37(+0.56%) |
Feb 21, 2012 | 67.42 | 67.42 | 66.10 | 66.57 | 107,461 | +0.48(+0.73%) |
Feb 17, 2012 | 66.36 | 66.70 | 66.06 | 66.08 | 66,245 | -0.44(-0.66%) |
Feb 16, 2012 | 66.23 | 66.61 | 66.21 | 66.52 | 130,675 | +0.10(+0.15%) |
Feb 15, 2012 | 66.82 | 67.13 | 66.02 | 66.42 | 151,122 | +0.14(+0.21%) |
Feb 14, 2012 | 65.88 | 66.47 | 65.64 | 66.28 | 175,900 | +0.44(+0.67%) |
Feb 13, 2012 | 66.22 | 66.51 | 65.68 | 65.84 | 144,751 | +0.05(+0.07%) |
Feb 10, 2012 | 65.48 | 65.79 | 64.55 | 65.79 | 72,356 | -0.56(-0.84%) |
Feb 09, 2012 | 66.53 | 66.96 | 65.81 | 66.35 | 161,602 | -0.43(-0.64%) |
Feb 08, 2012 | 66.85 | 67.40 | 66.40 | 66.78 | 90,524 | -0.29(-0.43%) |
Feb 07, 2012 | 67.01 | 67.20 | 66.90 | 67.07 | 118,631 | +0.22(+0.33%) |
Feb 06, 2012 | 66.49 | 67.23 | 66.26 | 66.85 | 75,801 | +0.06(+0.09%) |
Feb 03, 2012 | 67.28 | 67.39 | 66.40 | 66.79 | 97,790 | +0.07(+0.10%) |
Feb 02, 2012 | 66.35 | 66.89 | 66.12 | 66.72 | 76,907 | +0.72(+1.09%) |
Feb 01, 2012 | 65.12 | 66.49 | 65.12 | 66.00 | 108,116 | +1.22(+1.89%) |
Jan 31, 2012 | 64.85 | 64.98 | 64.16 | 64.78 | 94,384 | +0.28(+0.44%) |
Jan 30, 2012 | 64.53 | 64.56 | 63.82 | 64.50 | 70,615 | -0.44(-0.68%) |
Jan 27, 2012 | 65.05 | 65.51 | 64.13 | 64.94 | 97,779 | -0.50(-0.76%) |
Jan 26, 2012 | 65.40 | 65.59 | 64.91 | 65.44 | 98,942 | +0.30(+0.47%) |
Jan 25, 2012 | 63.56 | 65.18 | 63.56 | 65.13 | 56,353 | +1.14(+1.78%) |
Jan 24, 2012 | 63.59 | 64.27 | 63.33 | 63.99 | 93,513 | -0.04(-0.06%) |
Jan 23, 2012 | 62.83 | 64.27 | 62.83 | 64.03 | 54,106 | +1.02(+1.63%) |
Jan 20, 2012 | 64.35 | 64.36 | 62.48 | 63.01 | 99,150 | -1.71(-2.64%) |
Jan 19, 2012 | 64.67 | 64.90 | 64.13 | 64.71 | 91,707 | -0.13(-0.19%) |
Jan 18, 2012 | 64.54 | 65.26 | 63.70 | 64.84 | 116,156 | +0.19(+0.30%) |
Jan 17, 2012 | 63.55 | 64.88 | 63.26 | 64.65 | 73,514 | +1.34(+2.12%) |
Jan 13, 2012 | 62.65 | 63.32 | 62.45 | 63.31 | 60,950 | +0.25(+0.40%) |
Jan 12, 2012 | 62.14 | 63.64 | 62.14 | 63.06 | 74,606 | +0.72(+1.16%) |
Jan 11, 2012 | 62.34 | 62.73 | 61.69 | 62.34 | 105,523 | -0.58(-0.91%) |
Jan 10, 2012 | 63.74 | 64.36 | 62.65 | 62.91 | 118,919 | -0.54(-0.85%) |
Jan 09, 2012 | 63.70 | 63.70 | 62.93 | 63.45 | 93,575 | +0.16(+0.25%) |
Jan 06, 2012 | 63.88 | 64.43 | 63.08 | 63.29 | 73,229 | -0.92(-1.43%) |
Jan 05, 2012 | 63.22 | 64.37 | 63.06 | 64.21 | 95,372 | +0.54(+0.85%) |
Jan 04, 2012 | 62.92 | 64.13 | 62.92 | 63.67 | 74,647 | +0.73(+1.17%) |
Dec 30, 2011 | 64.28 | 64.28 | 62.26 | 62.94 | 85,615 | -1.34(-2.09%) |
Dec 29, 2011 | 63.31 | 64.30 | 63.31 | 64.28 | 33,567 | +1.10(+1.74%) |
Dec 28, 2011 | 63.80 | 64.02 | 62.95 | 63.18 | 49,282 | -0.67(-1.06%) |
Dec 27, 2011 | 63.54 | 64.19 | 63.54 | 63.86 | 106,013 | -0.19(-0.30%) |
Dec 23, 2011 | 63.09 | 64.13 | 63.09 | 64.05 | 67,130 | +0.86(+1.36%) |
Dec 21, 2011 | 62.06 | 63.19 | 61.15 | 63.19 | 134,451 | +0.96(+1.54%) |
Dec 20, 2011 | 61.28 | 62.23 | 59.92 | 62.23 | 152,610 | +1.09(+1.78%) |
Dec 19, 2011 | 60.42 | 62.38 | 60.42 | 61.14 | 208,494 | +1.30(+2.17%) |
Dec 16, 2011 | 58.92 | 59.93 | 58.57 | 59.84 | 130,787 | +1.73(+2.98%) |
Dec 15, 2011 | 57.71 | 58.61 | 57.54 | 58.11 | 134,582 | +1.17(+2.05%) |
Dec 14, 2011 | 56.96 | 57.95 | 56.33 | 56.94 | 92,020 | -0.63(-1.09%) |
Dec 13, 2011 | 58.06 | 59.17 | 57.03 | 57.57 | 68,449 | +0.15(+0.25%) |
Dec 12, 2011 | 57.34 | 58.18 | 57.01 | 57.42 | 97,274 | -0.79(-1.35%) |
Dec 09, 2011 | 57.87 | 58.45 | 57.56 | 58.21 | 102,723 | +0.44(+0.76%) |
Dec 08, 2011 | 58.02 | 58.06 | 57.50 | 57.77 | 105,269 | -0.40(-0.68%) |
Dec 07, 2011 | 58.56 | 58.85 | 58.09 | 58.17 | 80,693 | -0.34(-0.59%) |
Dec 06, 2011 | 57.59 | 58.74 | 57.19 | 58.51 | 137,863 | +0.78(+1.35%) |
Dec 05, 2011 | 57.76 | 58.05 | 56.52 | 57.73 | 117,955 | +0.61(+1.08%) |
Dec 02, 2011 | 57.68 | 58.59 | 56.98 | 57.12 | 156,784 | -0.23(-0.40%) |
Dec 01, 2011 | 59.63 | 60.26 | 57.21 | 57.35 | 182,355 | -2.72(-4.52%) |
Nov 30, 2011 | 59.11 | 60.22 | 58.33 | 60.07 | 149,908 | +2.30(+3.98%) |
Nov 29, 2011 | 56.98 | 58.51 | 56.97 | 57.77 | 80,057 | +0.68(+1.19%) |
Nov 28, 2011 | 56.20 | 57.73 | 55.89 | 57.09 | 70,664 | +2.00(+3.62%) |
Nov 25, 2011 | 55.46 | 56.45 | 55.00 | 55.09 | 32,553 | -0.77(-1.38%) |
Nov 23, 2011 | 56.27 | 59.02 | 55.36 | 55.86 | 88,457 | -1.39(-2.44%) |
Nov 22, 2011 | 58.37 | 58.37 | 56.79 | 57.26 | 64,316 | -0.50(-0.87%) |
Nov 21, 2011 | 58.49 | 59.10 | 57.57 | 57.76 | 41,256 | -1.50(-2.53%) |
Nov 18, 2011 | 58.46 | 59.33 | 58.31 | 59.26 | 77,482 | +0.70(+1.20%) |
Nov 17, 2011 | 59.25 | 59.98 | 58.40 | 58.56 | 86,008 | -1.30(-2.16%) |
Nov 16, 2011 | 60.09 | 60.70 | 59.60 | 59.86 | 71,890 | -1.11(-1.82%) |
Nov 15, 2011 | 59.04 | 61.24 | 59.04 | 60.97 | 57,720 | +1.60(+2.69%) |
Nov 14, 2011 | 60.93 | 61.49 | 59.33 | 59.37 | 77,751 | -2.30(-3.73%) |
Nov 11, 2011 | 59.19 | 61.89 | 59.19 | 61.67 | 127,356 | +3.00(+5.12%) |
Nov 10, 2011 | 58.30 | 58.67 | 57.56 | 58.67 | 143,977 | +0.61(+1.05%) |
Nov 09, 2011 | 58.75 | 58.75 | 57.52 | 58.06 | 66,984 | -1.47(-2.47%) |
Nov 08, 2011 | 59.33 | 59.79 | 59.10 | 59.53 | 126,796 | +0.16(+0.27%) |
Nov 07, 2011 | 59.47 | 59.66 | 58.41 | 59.37 | 46,037 | -0.23(-0.39%) |
Nov 04, 2011 | 60.11 | 60.74 | 59.22 | 59.60 | 51,251 | -0.81(-1.34%) |
Nov 03, 2011 | 60.01 | 60.42 | 59.13 | 60.40 | 98,850 | +0.94(+1.58%) |
Nov 02, 2011 | 59.02 | 59.85 | 58.47 | 59.47 | 81,365 | +1.41(+2.44%) |
Nov 01, 2011 | 58.40 | 59.09 | 57.26 | 58.05 | 180,391 | -1.34(-2.25%) |
Oct 31, 2011 | 61.38 | 61.41 | 59.20 | 59.39 | 100,594 | -2.53(-4.09%) |
Oct 28, 2011 | 61.48 | 62.57 | 60.70 | 61.92 | 138,882 | -0.65(-1.04%) |
Oct 27, 2011 | 61.48 | 63.08 | 61.15 | 62.57 | 77,155 | +2.00(+3.31%) |
Oct 26, 2011 | 60.54 | 60.65 | 59.71 | 60.56 | 174,853 | +0.26(+0.43%) |
Oct 25, 2011 | 60.05 | 60.89 | 58.94 | 60.31 | 125,344 | -0.03(-0.04%) |
Oct 24, 2011 | 60.41 | 60.77 | 59.58 | 60.33 | 56,755 | +0.36(+0.60%) |
Oct 21, 2011 | 60.27 | 60.82 | 59.53 | 59.98 | 78,606 | +0.39(+0.65%) |
Oct 20, 2011 | 60.93 | 61.19 | 59.34 | 59.59 | 55,758 | -1.40(-2.30%) |
Oct 19, 2011 | 61.71 | 62.39 | 60.60 | 60.99 | 57,746 | -0.73(-1.18%) |
Oct 18, 2011 | 60.63 | 62.33 | 59.89 | 61.71 | 59,992 | +1.25(+2.07%) |
Oct 17, 2011 | 61.29 | 61.42 | 60.40 | 60.46 | 22,620 | -1.01(-1.65%) |
Oct 14, 2011 | 61.80 | 62.22 | 61.09 | 61.48 | 44,046 | +0.36(+0.59%) |
Oct 13, 2011 | 61.59 | 61.59 | 60.90 | 61.11 | 96,765 | -0.24(-0.40%) |
Oct 12, 2011 | 61.36 | 62.12 | 59.14 | 61.36 | 48,141 | +0.46(+0.76%) |
Oct 11, 2011 | 61.40 | 62.00 | 60.89 | 60.89 | 32,260 | -0.90(-1.45%) |
Oct 10, 2011 | 60.20 | 61.79 | 60.20 | 61.79 | 76,586 | +2.32(+3.90%) |
Oct 07, 2011 | 61.21 | 62.51 | 59.26 | 59.47 | 86,318 | -1.73(-2.83%) |
Oct 06, 2011 | 60.03 | 61.46 | 59.60 | 61.20 | 45,787 | +1.36(+2.28%) |
Oct 05, 2011 | 59.51 | 59.88 | 58.31 | 59.84 | 111,594 | +0.34(+0.57%) |
Oct 04, 2011 | 56.03 | 59.51 | 55.53 | 59.51 | 79,188 | +2.53(+4.43%) |
Oct 03, 2011 | 58.16 | 58.81 | 56.92 | 56.98 | 49,265 | -1.67(-2.85%) |
Sep 30, 2011 | 59.39 | 59.58 | 57.72 | 58.65 | 47,535 | -1.04(-1.74%) |
Sep 29, 2011 | 59.41 | 60.67 | 59.05 | 59.69 | 55,091 | +0.85(+1.44%) |
Sep 28, 2011 | 61.29 | 61.29 | 58.74 | 58.84 | 62,355 | -1.47(-2.44%) |
Sep 27, 2011 | 59.49 | 60.95 | 59.13 | 60.32 | 100,918 | +2.31(+3.98%) |
Sep 26, 2011 | 56.19 | 58.24 | 55.58 | 58.01 | 140,234 | +1.93(+3.44%) |
Sep 23, 2011 | 56.58 | 57.51 | 55.59 | 56.08 | 183,259 | -0.96(-1.68%) |
Sep 22, 2011 | 59.83 | 59.87 | 56.26 | 57.04 | 185,320 | -4.51(-7.32%) |
Sep 21, 2011 | 62.70 | 63.09 | 61.53 | 61.55 | 84,382 | -1.39(-2.22%) |
Sep 20, 2011 | 61.45 | 63.21 | 61.45 | 62.94 | 73,005 | +1.10(+1.79%) |
Sep 19, 2011 | 61.26 | 62.69 | 61.26 | 61.84 | 64,829 | -1.30(-2.05%) |
Sep 16, 2011 | 62.72 | 63.47 | 62.54 | 63.13 | 43,131 | +0.69(+1.11%) |
Sep 15, 2011 | 61.84 | 62.50 | 61.18 | 62.44 | 138,307 | +1.40(+2.30%) |
Sep 14, 2011 | 60.74 | 61.40 | 59.90 | 61.04 | 81,592 | +0.05(+0.09%) |
Sep 13, 2011 | 60.27 | 60.99 | 59.23 | 60.99 | 38,831 | +0.65(+1.08%) |
Sep 12, 2011 | 57.93 | 60.83 | 57.43 | 60.33 | 75,901 | -0.23(-0.38%) |
Sep 09, 2011 | 61.16 | 61.44 | 60.11 | 60.56 | 114,544 | -1.21(-1.96%) |
Sep 08, 2011 | 62.89 | 63.12 | 61.66 | 61.77 | 58,036 | -1.34(-2.13%) |
Sep 07, 2011 | 63.51 | 63.51 | 62.59 | 63.12 | 132,125 | +0.56(+0.89%) |
Sep 06, 2011 | 62.50 | 63.78 | 61.83 | 62.56 | 149,370 | -1.82(-2.83%) |
Sep 02, 2011 | 63.68 | 66.06 | 63.68 | 64.38 | 145,940 | -0.84(-1.29%) |
Sep 01, 2011 | 65.24 | 66.76 | 64.71 | 65.22 | 75,857 | -0.07(-0.11%) |
Aug 31, 2011 | 64.62 | 65.63 | 63.72 | 65.30 | 144,284 | +1.04(+1.62%) |
Aug 30, 2011 | 64.08 | 64.46 | 63.10 | 64.26 | 46,178 | +0.20(+0.32%) |
Aug 29, 2011 | 63.30 | 64.07 | 62.57 | 64.05 | 53,840 | +1.97(+3.17%) |
Aug 26, 2011 | 62.80 | 64.05 | 61.22 | 62.08 | 120,702 | -1.26(-1.99%) |
Aug 25, 2011 | 64.71 | 65.06 | 63.31 | 63.35 | 139,940 | -0.60(-0.94%) |
Aug 24, 2011 | 60.70 | 67.81 | 60.70 | 63.95 | 63,150 | -0.34(-0.53%) |
Aug 23, 2011 | 62.54 | 64.29 | 62.40 | 64.29 | 60,493 | +2.02(+3.25%) |
Aug 22, 2011 | 62.31 | 64.03 | 61.90 | 62.27 | 67,947 | +0.37(+0.60%) |
Aug 19, 2011 | 62.02 | 63.57 | 61.77 | 61.90 | 107,630 | -1.12(-1.77%) |
Aug 18, 2011 | 62.00 | 63.47 | 62.00 | 63.02 | 175,766 | -1.28(-1.99%) |
Aug 17, 2011 | 61.00 | 64.89 | 61.00 | 64.30 | 116,333 | +0.38(+0.60%) |
Aug 16, 2011 | 60.91 | 64.09 | 60.61 | 63.91 | 184,784 | +2.72(+4.44%) |
Aug 15, 2011 | 60.44 | 61.38 | 60.15 | 61.20 | 45,058 | +0.93(+1.54%) |
Aug 12, 2011 | 60.64 | 60.64 | 59.55 | 60.27 | 77,364 | +0.28(+0.47%) |
Aug 11, 2011 | 58.18 | 60.38 | 57.83 | 59.99 | 91,281 | +2.34(+4.06%) |
Aug 10, 2011 | 57.88 | 59.21 | 56.90 | 57.65 | 71,488 | -1.41(-2.40%) |
Aug 09, 2011 | 63.27 | 59.18 | 55.53 | 59.06 | 142,450 | +2.78(+4.94%) |
Aug 08, 2011 | 63.27 | 63.27 | 55.95 | 56.28 | 126,068 | -4.20(-6.95%) |
Aug 05, 2011 | 60.99 | 64.14 | 58.37 | 60.48 | 135,721 | -0.19(-0.31%) |
Aug 04, 2011 | 63.34 | 63.34 | 60.40 | 60.67 | 111,860 | -2.81(-4.43%) |
Aug 03, 2011 | 64.36 | 65.16 | 61.93 | 63.48 | 148,287 | -0.55(-0.86%) |
Aug 02, 2011 | 65.71 | 66.02 | 63.94 | 64.03 | 101,248 | -1.35(-2.06%) |
Aug 01, 2011 | 64.12 | 65.44 | 63.91 | 65.38 | 113,164 | +1.72(+2.70%) |
Jul 29, 2011 | 63.79 | 64.73 | 63.49 | 63.66 | 120,835 | -0.21(-0.33%) |
Jul 28, 2011 | 63.65 | 64.85 | 63.65 | 63.87 | 109,086 | -0.03(-0.05%) |
Jul 27, 2011 | 63.55 | 64.39 | 63.02 | 63.90 | 164,349 | -0.12(-0.19%) |
Jul 26, 2011 | 63.45 | 64.14 | 62.76 | 64.02 | 157,145 | +0.83(+1.31%) |
Jul 25, 2011 | 64.21 | 65.20 | 62.63 | 63.19 | 142,913 | -1.15(-1.79%) |
Jul 22, 2011 | 64.27 | 64.50 | 64.05 | 64.34 | 185,925 | +0.42(+0.66%) |
Jul 21, 2011 | 62.43 | 64.32 | 62.05 | 63.92 | 113,365 | +2.02(+3.26%) |
Jul 20, 2011 | 62.07 | 62.65 | 61.25 | 61.91 | 62,206 | -0.28(-0.45%) |
Jul 19, 2011 | 61.61 | 62.34 | 61.37 | 62.18 | 115,807 | +0.38(+0.61%) |
Jul 18, 2011 | 61.81 | 62.41 | 61.48 | 61.81 | 37,848 | -0.44(-0.70%) |
Jul 15, 2011 | 62.16 | 62.41 | 61.86 | 62.24 | 33,794 | +0.22(+0.36%) |
Jul 14, 2011 | 61.84 | 62.09 | 61.22 | 62.02 | 39,754 | +0.19(+0.30%) |
Jul 13, 2011 | 61.27 | 62.03 | 60.32 | 61.83 | 24,433 | +0.48(+0.78%) |
Jul 12, 2011 | 60.78 | 61.54 | 60.64 | 61.36 | 66,538 | +0.11(+0.18%) |
Jul 11, 2011 | 61.52 | 61.59 | 61.15 | 61.24 | 53,179 | -0.69(-1.11%) |
Jul 08, 2011 | 61.43 | 61.98 | 61.38 | 61.93 | 33,349 | +0.15(+0.24%) |
Jul 07, 2011 | 61.98 | 62.14 | 61.26 | 61.79 | 81,438 | -0.05(-0.09%) |
Jul 06, 2011 | 62.24 | 62.63 | 61.81 | 61.84 | 59,793 | -0.10(-0.16%) |
Jul 05, 2011 | 62.40 | 62.91 | 61.71 | 61.94 | 131,050 | -0.16(-0.26%) |
Jul 01, 2011 | 61.50 | 62.30 | 61.50 | 62.10 | 175,258 | +0.61(+1.00%) |
Jun 30, 2011 | 61.15 | 62.88 | 60.50 | 61.48 | 148,795 | +0.24(+0.39%) |
Jun 29, 2011 | 61.22 | 61.73 | 60.93 | 61.24 | 123,450 | -0.07(-0.12%) |
Jun 28, 2011 | 61.26 | 61.78 | 60.85 | 61.32 | 120,164 | +0.02(+0.03%) |
Jun 27, 2011 | 60.23 | 62.03 | 60.05 | 61.30 | 113,966 | +1.26(+2.10%) |
Jun 24, 2011 | 59.59 | 61.10 | 59.59 | 60.03 | 97,330 | +0.59(+0.99%) |
Jun 23, 2011 | 59.36 | 60.19 | 59.02 | 59.45 | 107,241 | -0.38(-0.64%) |
Jun 22, 2011 | 59.18 | 60.02 | 59.18 | 59.83 | 65,867 | +0.68(+1.15%) |
Jun 21, 2011 | 59.39 | 59.45 | 58.83 | 59.15 | 77,656 | +0.13(+0.22%) |
Jun 20, 2011 | 58.96 | 59.10 | 58.90 | 59.02 | 53,353 | +0.83(+1.43%) |
Jun 17, 2011 | 58.08 | 58.42 | 57.96 | 58.18 | 71,425 | +0.30(+0.51%) |
Jun 16, 2011 | 58.37 | 58.40 | 57.02 | 57.89 | 132,204 | -0.22(-0.39%) |
Jun 15, 2011 | 59.10 | 59.46 | 58.00 | 58.11 | 79,662 | -1.11(-1.88%) |
Jun 14, 2011 | 58.28 | 59.35 | 58.03 | 59.22 | 150,237 | +1.16(+1.99%) |
Jun 13, 2011 | 58.29 | 58.37 | 57.69 | 58.06 | 68,791 | -0.19(-0.33%) |
Jun 10, 2011 | 58.65 | 58.65 | 57.41 | 58.26 | 105,835 | +0.20(+0.34%) |
Jun 09, 2011 | 58.14 | 58.32 | 57.83 | 58.06 | 53,410 | +0.28(+0.49%) |
Jun 08, 2011 | 57.39 | 57.99 | 56.85 | 57.77 | 104,767 | +0.32(+0.56%) |
Jun 07, 2011 | 56.75 | 57.70 | 56.75 | 57.45 | 74,977 | +1.12(+1.98%) |
Jun 06, 2011 | 56.93 | 56.93 | 56.21 | 56.33 | 50,962 | -0.60(-1.06%) |
Jun 03, 2011 | 57.05 | 57.06 | 56.42 | 56.93 | 55,882 | +1.16(+2.07%) |
May 24, 2011 | 56.20 | 56.24 | 55.72 | 55.78 | 83,521 | +0.29(+0.52%) |
May 23, 2011 | 55.71 | 55.71 | 55.30 | 55.49 | 29,316 | -0.59(-1.06%) |
May 20, 2011 | 55.94 | 56.30 | 55.70 | 56.08 | 44,007 | -0.22(-0.39%) |
May 19, 2011 | 56.48 | 56.77 | 56.18 | 56.30 | 98,664 | +0.15(+0.26%) |
May 18, 2011 | 56.13 | 56.26 | 55.72 | 56.15 | 118,031 | +0.26(+0.46%) |
May 17, 2011 | 55.81 | 55.97 | 55.48 | 55.90 | 125,811 | +0.17(+0.30%) |
May 16, 2011 | 55.47 | 55.79 | 55.29 | 55.73 | 93,794 | +0.37(+0.67%) |
May 13, 2011 | 55.18 | 55.41 | 54.87 | 55.36 | 102,677 | -0.01(-0.01%) |
May 12, 2011 | 54.98 | 55.45 | 54.02 | 55.37 | 146,157 | +0.04(+0.07%) |
May 11, 2011 | 55.48 | 56.11 | 55.26 | 55.33 | 249,414 | +0.02(+0.04%) |
May 10, 2011 | 53.83 | 55.44 | 52.86 | 55.31 | 143,453 | +1.42(+2.64%) |
May 09, 2011 | 52.60 | 54.09 | 52.52 | 53.89 | 270,634 | +1.39(+2.66%) |
May 06, 2011 | 52.38 | 52.76 | 52.06 | 52.49 | 477,431 | +0.62(+1.20%) |
May 05, 2011 | 52.84 | 52.88 | 51.73 | 51.87 | 272,525 | -0.71(-1.35%) |
May 04, 2011 | 52.74 | 52.85 | 52.47 | 52.58 | 83,058 | -0.34(-0.64%) |
May 03, 2011 | 52.23 | 53.19 | 51.80 | 52.92 | 328,528 | +0.52(+0.98%) |
May 02, 2011 | 52.51 | 52.51 | 52.25 | 52.40 | 105,378 | -0.33(-0.63%) |
Apr 29, 2011 | 52.88 | 53.05 | 52.48 | 52.73 | 742,456 | +0.10(+0.19%) |
Apr 28, 2011 | 52.96 | 53.19 | 52.30 | 52.63 | 618,265 | -0.09(-0.18%) |
Apr 27, 2011 | 52.51 | 53.24 | 52.51 | 52.72 | 265,691 | +0.11(+0.21%) |
Apr 26, 2011 | 53.05 | 53.13 | 52.57 | 52.61 | 87,283 | -0.52(-0.98%) |
Apr 25, 2011 | 53.25 | 53.37 | 53.07 | 53.13 | 79,116 | +0.06(+0.11%) |
Apr 21, 2011 | 54.03 | 54.18 | 53.04 | 53.07 | 71,594 | -0.46(-0.86%) |
Apr 20, 2011 | 53.71 | 54.05 | 53.41 | 53.53 | 140,587 | +0.30(+0.56%) |
Apr 19, 2011 | 52.46 | 53.29 | 52.12 | 53.24 | 153,242 | +1.07(+2.05%) |
Apr 18, 2011 | 51.15 | 52.44 | 51.15 | 52.17 | 116,841 | -0.43(-0.82%) |
Apr 15, 2011 | 52.77 | 52.77 | 52.29 | 52.60 | 65,001 | -0.09(-0.17%) |
Apr 14, 2011 | 52.95 | 52.95 | 51.52 | 52.69 | 106,216 | +1.09(+2.11%) |
Apr 13, 2011 | 51.42 | 51.60 | 51.14 | 51.60 | 99,481 | +0.51(+1.00%) |
Apr 12, 2011 | 51.75 | 52.24 | 51.09 | 51.09 | 91,932 | -1.13(-2.16%) |
Apr 11, 2011 | 52.06 | 52.54 | 52.04 | 52.22 | 73,520 | +0.11(+0.21%) |
Apr 08, 2011 | 52.23 | 52.54 | 51.48 | 52.11 | 83,010 | +0.21(+0.41%) |
Apr 07, 2011 | 52.23 | 52.75 | 51.67 | 51.89 | 92,753 | -0.23(-0.45%) |
Apr 06, 2011 | 52.67 | 52.77 | 52.11 | 52.13 | 87,330 | -0.34(-0.64%) |
Apr 05, 2011 | 52.33 | 52.67 | 51.87 | 52.46 | 122,235 | +0.71(+1.37%) |
Apr 04, 2011 | 51.69 | 52.00 | 51.60 | 51.75 | 82,098 | +0.36(+0.70%) |
Apr 01, 2011 | 50.13 | 51.51 | 49.85 | 51.39 | 163,901 | +1.75(+3.52%) |
Mar 31, 2011 | 49.89 | 50.34 | 49.37 | 49.64 | 765,103 | -0.58(-1.16%) |
Mar 30, 2011 | 50.16 | 50.23 | 50.06 | 50.22 | 234,981 | -0.05(-0.10%) |
Mar 29, 2011 | 50.49 | 50.55 | 50.06 | 50.28 | 246,553 | -0.55(-1.09%) |
Mar 28, 2011 | 51.14 | 51.52 | 50.77 | 50.83 | 147,948 | -0.14(-0.27%) |
Mar 25, 2011 | 51.02 | 51.31 | 50.86 | 50.97 | 145,646 | -0.08(-0.15%) |
Mar 24, 2011 | 51.10 | 51.11 | 50.82 | 51.04 | 123,082 | +0.41(+0.80%) |
Mar 23, 2011 | 49.77 | 50.66 | 49.33 | 50.64 | 165,230 | +1.07(+2.16%) |
Mar 22, 2011 | 49.50 | 49.75 | 49.40 | 49.57 | 135,639 | -0.06(-0.13%) |
Mar 21, 2011 | 50.04 | 50.05 | 49.63 | 49.63 | 161,710 | +0.87(+1.79%) |
Mar 18, 2011 | 49.57 | 49.57 | 48.73 | 48.76 | 256,381 | -0.06(-0.12%) |
Mar 17, 2011 | 48.69 | 49.07 | 48.43 | 48.82 | 239,698 | +0.52(+1.08%) |
Mar 16, 2011 | 50.20 | 50.20 | 48.23 | 48.30 | 284,220 | -0.77(-1.58%) |
Mar 15, 2011 | 48.65 | 49.23 | 48.65 | 49.07 | 108,693 | +0.06(+0.13%) |
Mar 14, 2011 | 48.36 | 49.11 | 48.36 | 49.01 | 272,671 | -0.19(-0.38%) |
Mar 11, 2011 | 48.44 | 49.50 | 48.44 | 49.19 | 155,325 | +0.32(+0.66%) |
Mar 10, 2011 | 48.92 | 49.13 | 48.81 | 48.87 | 185,807 | -0.58(-1.17%) |
Mar 09, 2011 | 48.56 | 49.46 | 48.21 | 49.45 | 179,811 | +0.95(+1.95%) |
Mar 08, 2011 | 48.35 | 48.80 | 47.66 | 48.50 | 607,810 | +0.11(+0.23%) |
Mar 07, 2011 | 48.80 | 48.93 | 47.90 | 48.39 | 350,850 | -0.58(-1.19%) |
Mar 04, 2011 | 49.11 | 49.66 | 48.37 | 48.97 | 160,840 | -0.28(-0.56%) |
Mar 03, 2011 | 48.47 | 49.39 | 48.35 | 49.25 | 345,008 | +0.90(+1.87%) |
Mar 02, 2011 | 47.13 | 48.44 | 47.03 | 48.35 | 302,993 | +1.87(+4.02%) |