Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 53.72 | 53.85 | 50.90 | 52.03 | 39,019 | -1.44(-2.70%) |
Feb 28, 2012 | 53.66 | 54.22 | 53.09 | 53.47 | 26,988 | -0.25(-0.47%) |
Feb 27, 2012 | 53.16 | 53.97 | 51.77 | 53.72 | 27,554 | +0.31(+0.59%) |
Feb 24, 2012 | 53.66 | 54.22 | 53.09 | 53.41 | 31,230 | -0.06(-0.12%) |
Feb 23, 2012 | 52.90 | 53.59 | 52.72 | 53.47 | 40,341 | +0.63(+1.19%) |
Feb 22, 2012 | 52.34 | 52.90 | 52.03 | 52.84 | 32,182 | +0.56(+1.08%) |
Feb 21, 2012 | 52.15 | 52.78 | 51.59 | 52.28 | 85,597 | +0.38(+0.73%) |
Feb 17, 2012 | 51.59 | 52.72 | 51.08 | 51.90 | 56,960 | +0.38(+0.73%) |
Feb 16, 2012 | 49.83 | 51.77 | 49.70 | 51.52 | 70,154 | +1.82(+3.66%) |
Feb 15, 2012 | 49.39 | 49.89 | 49.01 | 49.70 | 34,700 | +0.56(+1.15%) |
Feb 14, 2012 | 48.57 | 49.26 | 48.20 | 49.14 | 23,178 | +0.25(+0.51%) |
Feb 13, 2012 | 48.76 | 49.20 | 48.13 | 48.89 | 23,252 | +0.56(+1.17%) |
Feb 10, 2012 | 47.70 | 48.76 | 47.07 | 48.32 | 39,637 | +1.00(+2.12%) |
Feb 09, 2012 | 48.01 | 48.01 | 47.01 | 47.32 | 14,193 | -0.38(-0.79%) |
Feb 08, 2012 | 48.01 | 48.01 | 47.19 | 47.70 | 9,590 | +0.00(+0.00%) |
Feb 07, 2012 | 47.57 | 48.07 | 46.94 | 47.70 | 6,405 | +0.19(+0.40%) |
Feb 06, 2012 | 48.07 | 48.51 | 47.01 | 47.51 | 16,640 | -0.75(-1.56%) |
Feb 03, 2012 | 47.70 | 48.57 | 47.13 | 48.26 | 19,710 | +1.19(+2.53%) |
Feb 02, 2012 | 46.13 | 47.32 | 45.62 | 47.07 | 19,735 | +0.63(+1.35%) |
Feb 01, 2012 | 46.44 | 46.50 | 45.56 | 46.44 | 16,750 | +0.25(+0.54%) |
Jan 31, 2012 | 45.94 | 46.63 | 45.94 | 46.19 | 7,285 | +0.50(+1.10%) |
Jan 30, 2012 | 46.13 | 46.75 | 45.62 | 45.69 | 21,470 | -0.94(-2.02%) |
Jan 27, 2012 | 45.88 | 47.01 | 45.81 | 46.63 | 17,772 | +0.56(+1.23%) |
Jan 26, 2012 | 45.69 | 46.06 | 44.93 | 46.06 | 17,804 | +0.56(+1.24%) |
Jan 25, 2012 | 44.62 | 45.50 | 44.18 | 45.50 | 21,718 | +0.88(+1.97%) |
Jan 24, 2012 | 43.93 | 44.75 | 43.62 | 44.62 | 17,024 | +0.50(+1.14%) |
Jan 23, 2012 | 44.24 | 44.31 | 43.89 | 44.12 | 11,784 | +0.13(+0.29%) |
Jan 20, 2012 | 43.24 | 44.43 | 42.74 | 43.99 | 12,218 | +0.63(+1.45%) |
Jan 19, 2012 | 43.68 | 43.68 | 43.18 | 43.37 | 4,134 | -0.06(-0.14%) |
Jan 18, 2012 | 42.80 | 43.43 | 42.42 | 43.43 | 6,345 | +0.75(+1.76%) |
Jan 17, 2012 | 42.80 | 43.55 | 42.49 | 42.67 | 11,154 | +0.06(+0.15%) |
Jan 13, 2012 | 42.42 | 42.80 | 42.11 | 42.61 | 7,046 | -0.44(-1.02%) |
Jan 12, 2012 | 43.11 | 43.11 | 42.61 | 43.05 | 6,271 | -0.06(-0.15%) |
Jan 11, 2012 | 42.36 | 43.18 | 42.17 | 43.11 | 10,058 | +0.63(+1.48%) |
Jan 10, 2012 | 42.74 | 42.80 | 42.17 | 42.49 | 9,716 | +0.44(+1.04%) |
Jan 09, 2012 | 42.80 | 42.80 | 41.67 | 42.05 | 9,604 | -0.69(-1.62%) |
Jan 06, 2012 | 42.80 | 43.05 | 42.55 | 42.74 | 10,610 | -0.06(-0.15%) |
Jan 05, 2012 | 43.11 | 43.26 | 41.17 | 42.80 | 9,752 | -0.63(-1.45%) |
Jan 04, 2012 | 43.49 | 44.27 | 43.30 | 43.43 | 14,709 | +0.13(+0.29%) |
Dec 30, 2011 | 43.50 | 43.74 | 43.08 | 43.30 | 8,038 | -0.44(-1.00%) |
Dec 29, 2011 | 42.74 | 43.87 | 42.62 | 43.74 | 6,581 | +1.26(+2.95%) |
Dec 28, 2011 | 43.30 | 43.87 | 42.24 | 42.49 | 9,578 | -1.00(-2.31%) |
Dec 27, 2011 | 43.62 | 44.31 | 42.99 | 43.49 | 8,147 | -0.50(-1.14%) |
Dec 23, 2011 | 44.06 | 44.56 | 43.37 | 43.99 | 6,589 | +0.56(+1.30%) |
Dec 21, 2011 | 43.55 | 43.61 | 42.87 | 43.43 | 14,383 | -0.19(-0.43%) |
Dec 20, 2011 | 41.94 | 43.68 | 41.70 | 43.61 | 46,236 | +1.48(+3.52%) |
Dec 19, 2011 | 43.06 | 43.30 | 41.82 | 42.13 | 13,870 | -0.43(-1.02%) |
Dec 16, 2011 | 42.99 | 43.24 | 42.25 | 42.56 | 28,157 | +0.00(+0.00%) |
Dec 15, 2011 | 41.76 | 42.99 | 39.90 | 42.56 | 12,843 | +1.24(+2.99%) |
Dec 14, 2011 | 39.34 | 41.39 | 38.85 | 41.32 | 13,379 | +1.48(+3.73%) |
Dec 13, 2011 | 41.20 | 41.32 | 39.47 | 39.84 | 7,749 | -1.05(-2.57%) |
Dec 12, 2011 | 42.38 | 42.38 | 40.58 | 40.89 | 14,121 | -2.04(-4.76%) |
Dec 09, 2011 | 40.71 | 43.24 | 38.79 | 42.93 | 14,030 | +2.78(+6.93%) |
Dec 08, 2011 | 42.75 | 42.75 | 40.15 | 40.15 | 10,980 | -2.97(-6.89%) |
Dec 07, 2011 | 42.81 | 43.37 | 41.51 | 43.12 | 10,774 | +0.12(+0.29%) |
Dec 06, 2011 | 43.24 | 43.37 | 42.87 | 42.99 | 13,094 | -0.31(-0.71%) |
Dec 05, 2011 | 43.30 | 43.43 | 42.07 | 43.30 | 15,423 | +0.68(+1.60%) |
Dec 02, 2011 | 42.69 | 42.86 | 42.31 | 42.62 | 9,408 | +0.80(+1.92%) |
Dec 01, 2011 | 42.44 | 42.81 | 41.51 | 41.82 | 21,606 | -0.56(-1.31%) |
Nov 30, 2011 | 42.25 | 42.56 | 40.83 | 42.38 | 45,351 | +1.79(+4.42%) |
Nov 29, 2011 | 39.53 | 40.71 | 38.35 | 40.58 | 35,064 | +1.86(+4.79%) |
Nov 28, 2011 | 37.49 | 38.79 | 37.06 | 38.73 | 11,978 | +2.60(+7.19%) |
Nov 25, 2011 | 35.69 | 37.24 | 35.69 | 36.13 | 8,169 | +0.49(+1.39%) |
Nov 23, 2011 | 36.68 | 36.68 | 34.64 | 35.63 | 18,290 | -1.36(-3.68%) |
Nov 22, 2011 | 37.74 | 37.92 | 36.57 | 36.99 | 8,588 | -0.56(-1.48%) |
Nov 21, 2011 | 38.11 | 38.66 | 37.49 | 37.55 | 9,753 | -1.36(-3.50%) |
Nov 18, 2011 | 39.04 | 40.27 | 38.35 | 38.91 | 5,296 | +0.00(+0.00%) |
Nov 17, 2011 | 40.58 | 40.83 | 38.73 | 38.91 | 8,606 | -1.67(-4.12%) |
Nov 16, 2011 | 40.27 | 41.76 | 39.72 | 40.58 | 13,103 | -0.12(-0.30%) |
Nov 15, 2011 | 39.22 | 40.83 | 38.85 | 40.71 | 14,500 | +1.36(+3.46%) |
Nov 14, 2011 | 39.72 | 39.72 | 38.66 | 39.34 | 9,183 | -0.56(-1.40%) |
Nov 11, 2011 | 39.16 | 40.15 | 38.97 | 39.90 | 10,227 | +1.18(+3.04%) |
Nov 10, 2011 | 39.10 | 39.53 | 38.11 | 38.73 | 9,867 | +0.37(+0.97%) |
Nov 09, 2011 | 40.09 | 40.89 | 38.23 | 38.35 | 20,257 | -2.85(-6.91%) |
Nov 08, 2011 | 40.58 | 41.32 | 39.16 | 41.20 | 9,391 | +0.93(+2.30%) |
Nov 07, 2011 | 41.32 | 41.45 | 39.65 | 40.27 | 19,305 | -0.99(-2.40%) |
Nov 04, 2011 | 41.94 | 42.75 | 40.40 | 41.26 | 39,354 | +0.80(+1.99%) |
Nov 03, 2011 | 38.79 | 40.64 | 37.92 | 40.46 | 16,754 | +2.10(+5.48%) |
Nov 02, 2011 | 36.99 | 38.35 | 36.68 | 38.35 | 10,293 | +1.92(+5.26%) |
Nov 01, 2011 | 37.24 | 38.23 | 36.13 | 36.44 | 20,290 | -2.78(-7.10%) |
Oct 31, 2011 | 39.28 | 40.21 | 38.97 | 39.22 | 8,042 | -0.87(-2.16%) |
Oct 28, 2011 | 39.41 | 40.58 | 39.10 | 40.09 | 17,989 | -0.12(-0.31%) |
Oct 27, 2011 | 37.74 | 40.21 | 37.61 | 40.21 | 47,511 | +2.97(+7.97%) |
Oct 26, 2011 | 36.87 | 37.37 | 36.44 | 37.24 | 11,408 | +0.99(+2.73%) |
Oct 25, 2011 | 37.30 | 37.30 | 36.00 | 36.25 | 12,027 | -1.36(-3.62%) |
Oct 24, 2011 | 37.18 | 37.74 | 36.93 | 37.61 | 11,890 | +0.62(+1.67%) |
Oct 21, 2011 | 37.18 | 37.24 | 36.44 | 36.99 | 10,748 | +0.56(+1.53%) |
Oct 20, 2011 | 36.38 | 36.56 | 35.20 | 36.44 | 8,364 | +0.19(+0.51%) |
Oct 19, 2011 | 37.37 | 37.49 | 36.19 | 36.25 | 8,537 | -1.11(-2.98%) |
Oct 18, 2011 | 36.00 | 37.74 | 35.39 | 37.37 | 19,196 | +1.61(+4.50%) |
Oct 17, 2011 | 37.06 | 37.43 | 35.69 | 35.76 | 14,097 | -1.48(-3.99%) |
Oct 14, 2011 | 37.43 | 37.43 | 36.56 | 37.24 | 12,744 | +0.12(+0.33%) |
Oct 13, 2011 | 36.93 | 37.24 | 36.19 | 37.12 | 7,617 | -0.19(-0.50%) |
Oct 12, 2011 | 37.12 | 37.43 | 36.56 | 37.30 | 16,497 | +0.43(+1.17%) |
Oct 11, 2011 | 35.26 | 36.93 | 35.26 | 36.87 | 19,118 | +1.36(+3.83%) |
Oct 10, 2011 | 34.71 | 35.82 | 34.33 | 35.51 | 17,850 | +1.61(+4.74%) |
Oct 07, 2011 | 35.82 | 35.82 | 33.22 | 33.90 | 12,688 | -1.86(-5.19%) |
Oct 06, 2011 | 35.76 | 36.19 | 34.58 | 35.76 | 15,533 | +0.06(+0.17%) |
Oct 05, 2011 | 34.83 | 36.00 | 34.46 | 35.69 | 12,491 | +0.80(+2.30%) |
Oct 04, 2011 | 31.67 | 35.14 | 31.61 | 34.89 | 29,215 | +2.91(+9.09%) |
Oct 03, 2011 | 32.17 | 33.65 | 31.55 | 31.98 | 28,730 | -0.74(-2.27%) |
Sep 30, 2011 | 33.65 | 34.95 | 32.35 | 32.73 | 22,985 | -1.36(-3.99%) |
Sep 29, 2011 | 32.85 | 34.33 | 32.29 | 34.09 | 13,915 | +2.23(+6.99%) |
Sep 28, 2011 | 34.83 | 35.20 | 31.80 | 31.86 | 15,488 | -2.85(-8.20%) |
Sep 27, 2011 | 36.50 | 36.50 | 34.02 | 34.71 | 27,747 | -0.87(-2.43%) |
Sep 26, 2011 | 34.27 | 35.63 | 32.54 | 35.57 | 15,897 | +1.24(+3.60%) |
Sep 23, 2011 | 32.60 | 34.46 | 32.23 | 34.33 | 15,858 | +1.73(+5.31%) |
Sep 22, 2011 | 31.55 | 33.16 | 31.49 | 32.60 | 39,459 | +0.12(+0.38%) |
Sep 21, 2011 | 33.65 | 33.90 | 32.17 | 32.48 | 17,158 | -1.42(-4.20%) |
Sep 20, 2011 | 35.32 | 36.19 | 33.78 | 33.90 | 13,910 | -1.42(-4.03%) |
Sep 19, 2011 | 34.95 | 36.13 | 34.33 | 35.32 | 15,764 | -0.06(-0.17%) |
Sep 16, 2011 | 36.81 | 37.37 | 35.39 | 35.39 | 25,405 | -1.18(-3.21%) |
Sep 15, 2011 | 37.12 | 38.48 | 35.63 | 36.56 | 10,800 | -0.12(-0.34%) |
Sep 14, 2011 | 36.07 | 37.12 | 34.95 | 36.68 | 18,313 | +0.93(+2.60%) |
Sep 13, 2011 | 33.96 | 36.19 | 33.53 | 35.76 | 22,295 | +2.10(+6.25%) |
Sep 12, 2011 | 32.23 | 33.78 | 32.17 | 33.65 | 16,731 | +0.80(+2.45%) |
Sep 09, 2011 | 32.17 | 33.28 | 30.87 | 32.85 | 50,321 | +1.24(+3.91%) |
Sep 08, 2011 | 31.61 | 32.17 | 31.12 | 31.61 | 14,570 | -0.25(-0.78%) |
Sep 07, 2011 | 31.61 | 32.35 | 31.24 | 31.86 | 27,151 | +0.87(+2.79%) |
Sep 06, 2011 | 30.31 | 31.12 | 30.19 | 30.99 | 26,608 | +0.00(+0.00%) |
Sep 02, 2011 | 31.06 | 32.05 | 30.68 | 30.99 | 19,884 | -0.56(-1.76%) |
Sep 01, 2011 | 32.42 | 33.65 | 31.55 | 31.55 | 14,378 | -0.93(-2.86%) |
Aug 31, 2011 | 32.60 | 33.47 | 32.05 | 32.48 | 17,691 | +0.00(+0.00%) |
Aug 30, 2011 | 32.60 | 33.03 | 31.18 | 32.48 | 29,773 | -0.31(-0.94%) |
Aug 29, 2011 | 32.73 | 33.78 | 32.17 | 32.79 | 26,690 | +0.37(+1.15%) |
Aug 26, 2011 | 31.67 | 33.28 | 31.67 | 32.42 | 15,229 | +0.37(+1.16%) |
Aug 25, 2011 | 35.32 | 35.39 | 31.86 | 32.05 | 19,023 | -3.03(-8.64%) |
Aug 24, 2011 | 33.84 | 35.39 | 33.34 | 35.08 | 9,507 | +1.11(+3.28%) |
Aug 23, 2011 | 31.49 | 33.96 | 31.49 | 33.96 | 15,159 | +2.66(+8.50%) |
Aug 22, 2011 | 32.79 | 32.85 | 31.06 | 31.30 | 17,254 | -0.37(-1.17%) |
Aug 19, 2011 | 32.48 | 33.84 | 31.43 | 31.67 | 23,230 | -1.30(-3.94%) |
Aug 18, 2011 | 34.02 | 34.09 | 32.85 | 32.97 | 23,377 | -2.17(-6.16%) |
Aug 17, 2011 | 34.21 | 35.39 | 33.59 | 35.14 | 12,479 | +1.18(+3.46%) |
Aug 16, 2011 | 33.96 | 34.33 | 33.25 | 33.96 | 17,313 | -0.37(-1.08%) |
Aug 15, 2011 | 33.16 | 34.89 | 32.97 | 34.33 | 22,015 | +1.36(+4.13%) |
Aug 12, 2011 | 33.41 | 33.84 | 32.54 | 32.97 | 23,038 | -0.31(-0.93%) |
Aug 11, 2011 | 30.62 | 33.65 | 28.58 | 33.28 | 59,789 | +1.48(+4.67%) |
Aug 10, 2011 | 32.66 | 34.09 | 31.61 | 31.80 | 25,879 | -1.61(-4.81%) |
Aug 09, 2011 | 32.91 | 36.75 | 27.90 | 33.41 | 50,485 | +0.99(+3.05%) |
Aug 08, 2011 | 34.27 | 36.56 | 32.42 | 32.42 | 48,093 | -4.08(-11.19%) |
Aug 05, 2011 | 37.49 | 37.61 | 35.57 | 36.50 | 18,428 | -0.31(-0.84%) |
Aug 04, 2011 | 37.55 | 37.92 | 36.81 | 36.81 | 30,366 | -1.42(-3.72%) |
Aug 03, 2011 | 37.80 | 38.35 | 36.87 | 38.23 | 17,443 | +0.62(+1.64%) |
Aug 02, 2011 | 38.73 | 39.53 | 37.43 | 37.61 | 15,683 | -1.30(-3.34%) |
Aug 01, 2011 | 38.48 | 39.22 | 37.92 | 38.91 | 26,453 | +1.18(+3.11%) |
Jul 29, 2011 | 37.37 | 38.66 | 37.37 | 37.74 | 13,950 | -0.12(-0.33%) |
Jul 28, 2011 | 37.67 | 38.35 | 37.30 | 37.86 | 11,181 | +0.25(+0.66%) |
Jul 27, 2011 | 38.79 | 39.34 | 37.49 | 37.61 | 15,574 | -1.36(-3.49%) |
Jul 26, 2011 | 40.09 | 40.21 | 38.79 | 38.97 | 14,893 | -0.31(-0.79%) |
Jul 25, 2011 | 39.59 | 40.33 | 39.22 | 39.28 | 13,012 | -0.87(-2.16%) |
Jul 22, 2011 | 40.83 | 40.89 | 39.65 | 40.15 | 11,739 | -0.74(-1.82%) |
Jul 21, 2011 | 40.27 | 41.76 | 40.03 | 40.89 | 20,101 | +0.56(+1.38%) |
Jul 20, 2011 | 40.40 | 40.57 | 40.09 | 40.33 | 9,178 | -0.25(-0.61%) |
Jul 19, 2011 | 39.47 | 40.58 | 39.47 | 40.58 | 15,297 | +1.42(+3.63%) |
Jul 18, 2011 | 39.41 | 40.15 | 38.60 | 39.16 | 17,013 | -0.49(-1.25%) |
Jul 15, 2011 | 39.22 | 40.09 | 38.73 | 39.65 | 16,316 | +0.49(+1.26%) |
Jul 14, 2011 | 40.09 | 41.14 | 39.10 | 39.16 | 15,268 | -0.74(-1.86%) |
Jul 13, 2011 | 39.04 | 40.03 | 38.05 | 39.90 | 57,951 | +1.24(+3.20%) |
Jul 12, 2011 | 39.22 | 39.65 | 38.66 | 38.66 | 36,977 | -1.24(-3.10%) |
Jul 11, 2011 | 40.83 | 40.89 | 39.90 | 39.90 | 30,434 | -1.48(-3.59%) |
Jul 08, 2011 | 41.45 | 41.76 | 41.02 | 41.39 | 14,301 | -0.74(-1.76%) |
Jul 07, 2011 | 41.76 | 42.25 | 41.45 | 42.13 | 17,478 | +0.99(+2.41%) |
Jul 06, 2011 | 40.46 | 41.45 | 40.15 | 41.14 | 12,233 | +0.68(+1.68%) |
Jul 05, 2011 | 41.57 | 41.57 | 40.40 | 40.46 | 9,429 | -1.18(-2.82%) |
Jul 01, 2011 | 41.70 | 42.25 | 40.89 | 41.63 | 13,601 | +0.12(+0.30%) |
Jun 30, 2011 | 39.59 | 41.88 | 39.59 | 41.51 | 19,001 | +2.04(+5.17%) |
Jun 29, 2011 | 39.16 | 39.59 | 38.97 | 39.47 | 11,288 | +0.49(+1.27%) |
Jun 28, 2011 | 39.10 | 39.41 | 38.66 | 38.97 | 10,121 | -0.06(-0.16%) |
Jun 27, 2011 | 38.42 | 39.53 | 38.17 | 39.04 | 17,596 | +0.80(+2.10%) |
Jun 24, 2011 | 38.48 | 39.04 | 38.05 | 38.23 | 28,420 | -0.19(-0.48%) |
Jun 23, 2011 | 38.85 | 40.64 | 37.80 | 38.42 | 30,107 | -0.62(-1.58%) |
Jun 22, 2011 | 40.21 | 40.27 | 38.85 | 39.04 | 25,341 | -1.55(-3.81%) |
Jun 21, 2011 | 40.21 | 40.83 | 40.09 | 40.58 | 20,964 | +0.62(+1.55%) |
Jun 20, 2011 | 39.96 | 40.58 | 39.59 | 39.96 | 28,524 | -0.87(-2.12%) |
Jun 17, 2011 | 41.14 | 41.66 | 40.71 | 40.83 | 27,807 | -0.19(-0.45%) |
Jun 16, 2011 | 40.58 | 41.20 | 40.27 | 41.02 | 33,051 | +0.37(+0.91%) |
Jun 15, 2011 | 42.31 | 43.18 | 40.21 | 40.64 | 40,804 | -2.41(-5.60%) |
Jun 14, 2011 | 42.25 | 43.12 | 41.94 | 43.06 | 12,728 | +1.30(+3.11%) |
Jun 13, 2011 | 42.44 | 42.75 | 41.70 | 41.76 | 7,185 | -0.56(-1.32%) |
Jun 10, 2011 | 42.31 | 42.87 | 41.76 | 42.31 | 10,907 | -0.25(-0.58%) |
Jun 09, 2011 | 42.93 | 43.55 | 42.44 | 42.56 | 7,011 | -0.19(-0.43%) |
Jun 08, 2011 | 42.38 | 42.81 | 42.08 | 42.75 | 16,625 | +0.18(+0.43%) |
Jun 07, 2011 | 42.69 | 43.17 | 42.08 | 42.56 | 12,521 | +0.18(+0.43%) |
Jun 06, 2011 | 43.17 | 43.30 | 42.38 | 42.38 | 19,075 | -0.61(-1.42%) |
Jun 03, 2011 | 41.34 | 43.11 | 41.10 | 42.99 | 35,889 | +0.79(+1.88%) |
May 24, 2011 | 42.81 | 43.30 | 42.14 | 42.20 | 20,298 | -0.24(-0.57%) |
May 23, 2011 | 42.38 | 43.05 | 42.08 | 42.44 | 16,208 | -0.43(-1.00%) |
May 20, 2011 | 43.30 | 43.91 | 42.81 | 42.87 | 22,436 | -0.55(-1.26%) |
May 19, 2011 | 43.66 | 44.03 | 42.75 | 43.42 | 15,400 | +0.24(+0.56%) |
May 18, 2011 | 42.99 | 43.66 | 42.75 | 43.17 | 51,504 | +0.30(+0.71%) |
May 17, 2011 | 45.13 | 45.25 | 42.81 | 42.87 | 53,870 | -2.38(-5.26%) |
May 16, 2011 | 45.67 | 45.98 | 45.25 | 45.25 | 22,477 | -0.70(-1.53%) |
May 13, 2011 | 48.05 | 48.05 | 44.88 | 45.95 | 24,509 | -1.74(-3.64%) |
May 12, 2011 | 46.53 | 48.30 | 46.47 | 47.69 | 30,798 | +0.98(+2.09%) |
May 11, 2011 | 47.63 | 48.11 | 46.65 | 46.71 | 12,752 | -1.16(-2.42%) |
May 10, 2011 | 47.63 | 48.05 | 47.20 | 47.87 | 6,522 | +0.55(+1.16%) |
May 09, 2011 | 46.95 | 47.75 | 45.86 | 47.32 | 28,736 | +0.43(+0.91%) |
May 06, 2011 | 48.24 | 48.24 | 45.61 | 46.89 | 77,676 | +0.24(+0.52%) |
May 05, 2011 | 44.27 | 47.75 | 43.60 | 46.65 | 24,428 | +2.01(+4.51%) |
May 04, 2011 | 46.04 | 46.04 | 43.72 | 44.64 | 25,532 | -1.46(-3.17%) |
May 03, 2011 | 47.44 | 48.24 | 45.92 | 46.10 | 13,279 | -1.28(-2.70%) |
May 02, 2011 | 47.69 | 49.39 | 47.38 | 47.38 | 12,764 | -1.46(-3.00%) |
Apr 29, 2011 | 48.66 | 49.21 | 48.30 | 48.85 | 11,824 | +0.18(+0.38%) |
Apr 28, 2011 | 48.11 | 48.66 | 47.63 | 48.66 | 10,378 | +1.10(+2.31%) |
Apr 27, 2011 | 47.81 | 47.93 | 47.38 | 47.56 | 10,079 | -0.12(-0.26%) |
Apr 26, 2011 | 47.44 | 48.13 | 47.26 | 47.69 | 8,315 | +0.24(+0.51%) |
Apr 25, 2011 | 47.50 | 47.63 | 47.26 | 47.44 | 9,108 | -0.06(-0.13%) |
Apr 21, 2011 | 47.32 | 47.56 | 47.14 | 47.50 | 8,098 | +0.43(+0.91%) |
Apr 20, 2011 | 47.38 | 47.38 | 46.71 | 47.08 | 8,630 | +0.67(+1.45%) |
Apr 19, 2011 | 46.89 | 47.05 | 45.80 | 46.41 | 6,677 | -0.30(-0.65%) |
Apr 18, 2011 | 46.77 | 47.32 | 46.47 | 46.71 | 8,794 | -0.85(-1.80%) |
Apr 15, 2011 | 46.41 | 47.56 | 46.28 | 47.56 | 14,240 | +1.10(+2.36%) |
Apr 14, 2011 | 45.74 | 47.02 | 45.74 | 46.47 | 6,838 | +0.12(+0.26%) |
Apr 13, 2011 | 45.92 | 46.35 | 45.49 | 46.35 | 11,916 | +0.67(+1.47%) |
Apr 12, 2011 | 45.55 | 46.65 | 44.58 | 45.67 | 11,785 | -0.43(-0.93%) |
Apr 11, 2011 | 45.49 | 46.28 | 44.58 | 46.10 | 18,764 | +0.61(+1.34%) |
Apr 08, 2011 | 46.83 | 47.75 | 45.43 | 45.49 | 12,239 | -1.16(-2.48%) |
Apr 07, 2011 | 48.60 | 48.60 | 46.65 | 46.65 | 21,396 | -1.77(-3.65%) |
Apr 06, 2011 | 49.64 | 49.64 | 48.30 | 48.42 | 11,821 | -0.85(-1.73%) |
Apr 05, 2011 | 49.09 | 49.88 | 48.78 | 49.27 | 8,380 | +0.00(+0.00%) |
Apr 04, 2011 | 49.27 | 49.33 | 48.85 | 49.27 | 11,933 | +0.24(+0.50%) |
Apr 01, 2011 | 48.91 | 49.27 | 48.60 | 49.03 | 10,946 | +0.43(+0.88%) |
Mar 31, 2011 | 48.42 | 48.72 | 48.05 | 48.60 | 8,305 | -0.12(-0.25%) |
Mar 30, 2011 | 48.66 | 49.03 | 48.47 | 48.72 | 14,427 | +0.43(+0.88%) |
Mar 29, 2011 | 46.16 | 48.60 | 45.86 | 48.30 | 13,246 | +2.01(+4.35%) |
Mar 28, 2011 | 46.47 | 46.95 | 45.25 | 46.28 | 16,022 | -0.12(-0.26%) |
Mar 25, 2011 | 46.28 | 47.26 | 46.04 | 46.41 | 13,012 | +0.32(+0.69%) |
Mar 24, 2011 | 46.65 | 47.20 | 45.92 | 46.09 | 9,035 | -0.50(-1.08%) |
Mar 23, 2011 | 46.77 | 47.44 | 45.55 | 46.59 | 12,738 | -0.43(-0.91%) |
Mar 22, 2011 | 47.26 | 47.26 | 46.35 | 47.02 | 12,376 | -0.12(-0.26%) |
Mar 21, 2011 | 46.95 | 47.14 | 45.19 | 47.14 | 19,453 | +2.26(+5.03%) |
Mar 18, 2011 | 44.76 | 45.13 | 44.33 | 44.88 | 17,339 | +0.67(+1.52%) |
Mar 17, 2011 | 45.13 | 45.61 | 44.21 | 44.21 | 13,235 | +0.00(+0.00%) |
Mar 16, 2011 | 44.52 | 44.70 | 43.72 | 44.21 | 21,566 | -0.18(-0.41%) |
Mar 15, 2011 | 42.81 | 44.82 | 42.75 | 44.39 | 39,209 | +0.24(+0.55%) |
Mar 14, 2011 | 43.11 | 44.45 | 43.05 | 44.15 | 15,162 | +0.61(+1.40%) |
Mar 11, 2011 | 43.42 | 44.03 | 42.99 | 43.54 | 18,924 | -0.49(-1.11%) |
Mar 10, 2011 | 45.67 | 45.67 | 43.72 | 44.03 | 28,781 | -2.32(-5.00%) |
Mar 09, 2011 | 46.65 | 46.83 | 45.74 | 46.35 | 10,322 | -0.49(-1.04%) |
Mar 08, 2011 | 45.55 | 47.08 | 45.25 | 46.83 | 17,786 | +1.10(+2.40%) |
Mar 07, 2011 | 47.26 | 47.26 | 45.49 | 45.74 | 18,728 | -1.22(-2.60%) |
Mar 04, 2011 | 48.17 | 48.42 | 46.47 | 46.95 | 17,293 | -1.34(-2.78%) |
Mar 03, 2011 | 48.66 | 49.27 | 47.93 | 48.30 | 14,456 | +0.00(+0.00%) |
Mar 02, 2011 | 47.69 | 48.72 | 47.02 | 48.30 | 22,852 | +0.49(+1.02%) |