Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 61.68 | 62.75 | 61.27 | 61.50 | 366,767 | -0.15(-0.25%) |
Feb 28, 2012 | 61.72 | 62.34 | 61.37 | 61.65 | 191,539 | +0.02(+0.03%) |
Feb 27, 2012 | 62.30 | 62.62 | 61.12 | 61.63 | 306,095 | -1.16(-1.84%) |
Feb 24, 2012 | 62.55 | 63.47 | 62.43 | 62.79 | 240,381 | +0.20(+0.32%) |
Feb 23, 2012 | 62.91 | 63.31 | 62.36 | 62.58 | 231,847 | -0.31(-0.49%) |
Feb 22, 2012 | 62.42 | 63.11 | 61.94 | 62.89 | 219,728 | +0.37(+0.59%) |
Feb 21, 2012 | 62.78 | 63.33 | 62.45 | 62.53 | 261,677 | -0.29(-0.46%) |
Feb 17, 2012 | 63.32 | 63.42 | 62.63 | 62.81 | 172,663 | -0.31(-0.49%) |
Feb 16, 2012 | 61.82 | 63.17 | 61.80 | 63.12 | 276,972 | +1.34(+2.17%) |
Feb 15, 2012 | 63.82 | 63.83 | 61.68 | 61.78 | 313,031 | -1.87(-2.94%) |
Feb 14, 2012 | 63.75 | 64.30 | 63.12 | 63.65 | 176,407 | -0.54(-0.84%) |
Feb 13, 2012 | 63.55 | 64.32 | 63.45 | 64.19 | 285,516 | +1.33(+2.11%) |
Feb 10, 2012 | 62.94 | 63.47 | 62.78 | 62.86 | 167,418 | -1.04(-1.63%) |
Feb 09, 2012 | 63.96 | 64.12 | 63.56 | 63.90 | 300,943 | +0.26(+0.41%) |
Feb 08, 2012 | 62.52 | 63.74 | 62.51 | 63.64 | 417,007 | +1.33(+2.13%) |
Feb 07, 2012 | 62.17 | 62.37 | 61.80 | 62.31 | 469,903 | -0.14(-0.23%) |
Feb 06, 2012 | 62.58 | 63.21 | 62.39 | 62.46 | 303,310 | -0.59(-0.93%) |
Feb 03, 2012 | 62.10 | 63.19 | 61.72 | 63.05 | 324,371 | +2.00(+3.28%) |
Feb 02, 2012 | 62.66 | 63.10 | 60.91 | 61.04 | 428,627 | -1.57(-2.51%) |
Feb 01, 2012 | 60.88 | 63.27 | 60.27 | 62.61 | 872,846 | +2.34(+3.88%) |
Jan 31, 2012 | 59.53 | 61.17 | 59.50 | 60.27 | 1,250,766 | +2.56(+4.44%) |
Jan 30, 2012 | 57.34 | 57.90 | 56.78 | 57.71 | 289,495 | +0.06(+0.10%) |
Jan 27, 2012 | 57.27 | 57.77 | 57.19 | 57.65 | 244,277 | +0.09(+0.15%) |
Jan 26, 2012 | 58.77 | 58.78 | 57.37 | 57.56 | 272,305 | -0.96(-1.65%) |
Jan 25, 2012 | 57.76 | 58.70 | 57.34 | 58.53 | 224,122 | +0.40(+0.68%) |
Jan 24, 2012 | 57.03 | 58.35 | 56.96 | 58.13 | 233,193 | +0.66(+1.14%) |
Jan 23, 2012 | 57.46 | 58.67 | 57.12 | 57.48 | 171,113 | -0.13(-0.22%) |
Jan 20, 2012 | 57.34 | 57.73 | 56.92 | 57.60 | 273,760 | +0.29(+0.50%) |
Jan 19, 2012 | 57.03 | 57.46 | 56.84 | 57.31 | 639,653 | +0.35(+0.61%) |
Jan 18, 2012 | 56.76 | 57.02 | 56.59 | 56.97 | 347,394 | +0.29(+0.51%) |
Jan 17, 2012 | 57.38 | 57.90 | 56.45 | 56.68 | 580,890 | -0.27(-0.47%) |
Jan 13, 2012 | 57.44 | 57.77 | 56.70 | 56.95 | 393,951 | -1.22(-2.10%) |
Jan 12, 2012 | 58.89 | 58.89 | 58.11 | 58.17 | 338,796 | -0.64(-1.08%) |
Jan 11, 2012 | 59.17 | 59.48 | 58.76 | 58.81 | 202,563 | -0.53(-0.89%) |
Jan 10, 2012 | 59.25 | 59.82 | 58.84 | 59.34 | 223,690 | +0.38(+0.64%) |
Jan 09, 2012 | 59.33 | 59.48 | 58.27 | 58.96 | 298,801 | +0.21(+0.36%) |
Jan 06, 2012 | 57.84 | 59.12 | 57.47 | 58.75 | 590,082 | +0.71(+1.23%) |
Jan 05, 2012 | 56.89 | 58.15 | 56.02 | 58.04 | 392,224 | +0.94(+1.65%) |
Jan 04, 2012 | 56.35 | 57.53 | 56.14 | 57.09 | 381,527 | +0.79(+1.40%) |
Dec 30, 2011 | 57.35 | 57.35 | 56.25 | 56.30 | 220,648 | -1.05(-1.83%) |
Dec 29, 2011 | 56.88 | 57.62 | 56.55 | 57.35 | 216,699 | +0.58(+1.02%) |
Dec 28, 2011 | 57.81 | 57.90 | 56.63 | 56.78 | 159,332 | -1.02(-1.77%) |
Dec 27, 2011 | 57.94 | 58.66 | 57.64 | 57.80 | 310,294 | -0.55(-0.94%) |
Dec 23, 2011 | 58.02 | 58.37 | 57.67 | 58.35 | 107,674 | +0.66(+1.14%) |
Dec 21, 2011 | 57.24 | 57.81 | 55.93 | 57.69 | 325,629 | +0.43(+0.76%) |
Dec 20, 2011 | 55.87 | 57.53 | 55.36 | 57.26 | 373,266 | +2.52(+4.61%) |
Dec 19, 2011 | 56.01 | 56.27 | 54.58 | 54.73 | 312,234 | -0.84(-1.51%) |
Dec 16, 2011 | 55.29 | 56.34 | 54.98 | 55.57 | 515,908 | +0.52(+0.94%) |
Dec 15, 2011 | 54.44 | 55.26 | 53.98 | 55.05 | 460,923 | +1.42(+2.64%) |
Dec 14, 2011 | 53.89 | 53.96 | 52.76 | 53.63 | 481,559 | -0.78(-1.43%) |
Dec 13, 2011 | 56.00 | 56.53 | 53.89 | 54.42 | 324,622 | -0.94(-1.71%) |
Dec 12, 2011 | 55.89 | 55.89 | 54.61 | 55.36 | 283,383 | -1.21(-2.15%) |
Dec 09, 2011 | 54.18 | 56.82 | 54.18 | 56.57 | 428,336 | +2.47(+4.56%) |
Dec 08, 2011 | 55.04 | 55.58 | 53.92 | 54.11 | 293,768 | -1.35(-2.43%) |
Dec 07, 2011 | 55.20 | 55.90 | 54.18 | 55.46 | 318,696 | -0.26(-0.47%) |
Dec 06, 2011 | 55.39 | 55.90 | 54.68 | 55.72 | 852,088 | +0.34(+0.61%) |
Dec 05, 2011 | 57.00 | 57.15 | 55.13 | 55.38 | 483,544 | -0.62(-1.10%) |
Dec 02, 2011 | 56.16 | 56.89 | 55.51 | 55.99 | 509,193 | +0.61(+1.10%) |
Dec 01, 2011 | 56.83 | 57.56 | 55.36 | 55.39 | 614,331 | -1.92(-3.35%) |
Nov 30, 2011 | 54.96 | 57.31 | 54.96 | 57.30 | 1,049,089 | +4.38(+8.28%) |
Nov 29, 2011 | 53.91 | 54.11 | 52.66 | 52.92 | 328,821 | -0.66(-1.24%) |
Nov 28, 2011 | 52.52 | 53.62 | 52.24 | 53.59 | 454,801 | +2.91(+5.74%) |
Nov 25, 2011 | 50.89 | 51.74 | 50.56 | 50.68 | 149,414 | -0.31(-0.60%) |
Nov 23, 2011 | 52.23 | 52.23 | 50.70 | 50.99 | 442,341 | -1.86(-3.52%) |
Nov 22, 2011 | 53.16 | 53.78 | 52.63 | 52.85 | 439,346 | -0.47(-0.88%) |
Nov 21, 2011 | 53.63 | 53.76 | 52.26 | 53.32 | 320,785 | -1.51(-2.76%) |
Nov 18, 2011 | 54.58 | 55.11 | 54.03 | 54.83 | 390,415 | +0.60(+1.10%) |
Nov 17, 2011 | 54.43 | 54.95 | 53.53 | 54.23 | 691,841 | -0.47(-0.86%) |
Nov 16, 2011 | 56.45 | 56.79 | 54.61 | 54.70 | 612,163 | -1.48(-2.64%) |
Nov 15, 2011 | 54.53 | 56.26 | 54.39 | 56.19 | 744,375 | +1.59(+2.91%) |
Nov 14, 2011 | 53.05 | 55.08 | 53.05 | 54.60 | 949,076 | +1.68(+3.18%) |
Nov 11, 2011 | 52.99 | 53.88 | 52.30 | 52.91 | 603,846 | +0.58(+1.10%) |
Nov 10, 2011 | 53.38 | 53.39 | 52.06 | 52.34 | 668,872 | -0.21(-0.40%) |
Nov 09, 2011 | 52.68 | 53.04 | 52.26 | 52.55 | 1,204,054 | -1.36(-2.52%) |
Nov 08, 2011 | 52.69 | 53.90 | 52.18 | 53.90 | 4,974,403 | -0.96(-1.75%) |
Nov 07, 2011 | 55.06 | 55.57 | 53.54 | 54.87 | 413,748 | -0.56(-1.01%) |
Nov 04, 2011 | 54.79 | 55.52 | 54.18 | 55.43 | 439,713 | +0.15(+0.28%) |
Nov 03, 2011 | 53.61 | 55.43 | 53.30 | 55.27 | 828,848 | +2.32(+4.38%) |
Nov 02, 2011 | 52.72 | 52.96 | 51.96 | 52.95 | 632,899 | +1.15(+2.21%) |
Nov 01, 2011 | 53.75 | 54.10 | 50.07 | 51.81 | 1,452,714 | -4.12(-7.37%) |
Oct 31, 2011 | 54.81 | 56.31 | 54.28 | 55.93 | 731,874 | +0.08(+0.14%) |
Oct 28, 2011 | 55.59 | 56.20 | 55.45 | 55.85 | 514,303 | -0.12(-0.21%) |
Oct 27, 2011 | 55.29 | 57.26 | 55.09 | 55.96 | 862,631 | +2.14(+3.97%) |
Oct 26, 2011 | 54.82 | 54.82 | 53.24 | 53.83 | 483,990 | -0.05(-0.09%) |
Oct 25, 2011 | 53.79 | 54.79 | 52.94 | 53.88 | 684,216 | -0.03(-0.05%) |
Oct 24, 2011 | 51.89 | 54.63 | 51.87 | 53.90 | 860,283 | +2.01(+3.88%) |
Oct 21, 2011 | 50.92 | 51.95 | 50.28 | 51.89 | 581,292 | +1.86(+3.71%) |
Oct 20, 2011 | 49.10 | 50.39 | 48.72 | 50.03 | 339,875 | +0.86(+1.74%) |
Oct 19, 2011 | 49.38 | 50.18 | 48.91 | 49.18 | 288,587 | -0.64(-1.28%) |
Oct 18, 2011 | 48.16 | 50.16 | 47.67 | 49.81 | 473,123 | +1.67(+3.46%) |
Oct 17, 2011 | 49.09 | 49.21 | 47.90 | 48.15 | 411,831 | -1.33(-2.68%) |
Oct 14, 2011 | 49.67 | 49.76 | 48.98 | 49.48 | 351,872 | +0.39(+0.80%) |
Oct 13, 2011 | 48.64 | 49.25 | 48.08 | 49.08 | 386,544 | +0.01(+0.02%) |
Oct 12, 2011 | 48.88 | 49.39 | 48.72 | 49.07 | 496,974 | +0.50(+1.03%) |
Oct 11, 2011 | 47.43 | 48.96 | 47.19 | 48.57 | 363,155 | +0.62(+1.28%) |
Oct 10, 2011 | 46.66 | 47.96 | 46.42 | 47.96 | 613,863 | +2.38(+5.22%) |
Oct 07, 2011 | 47.06 | 47.33 | 45.41 | 45.58 | 602,652 | -1.02(-2.19%) |
Oct 06, 2011 | 47.15 | 47.21 | 46.16 | 46.60 | 443,221 | -0.27(-0.58%) |
Oct 05, 2011 | 45.19 | 47.25 | 44.97 | 46.87 | 426,909 | +1.76(+3.91%) |
Oct 04, 2011 | 43.42 | 45.38 | 42.28 | 45.11 | 1,265,448 | +1.17(+2.67%) |
Oct 03, 2011 | 46.70 | 47.44 | 43.91 | 43.93 | 562,699 | -2.98(-6.36%) |
Sep 30, 2011 | 47.44 | 48.40 | 46.86 | 46.92 | 472,044 | -1.37(-2.83%) |
Sep 29, 2011 | 50.55 | 50.55 | 46.71 | 48.28 | 487,536 | -0.95(-1.94%) |
Sep 28, 2011 | 50.54 | 50.93 | 49.13 | 49.24 | 571,756 | -0.96(-1.92%) |
Sep 27, 2011 | 50.08 | 51.50 | 49.67 | 50.20 | 512,344 | +1.54(+3.17%) |
Sep 26, 2011 | 47.92 | 48.74 | 47.00 | 48.66 | 321,288 | +1.21(+2.56%) |
Sep 23, 2011 | 43.29 | 47.45 | 43.12 | 47.45 | 730,882 | +4.14(+9.56%) |
Sep 22, 2011 | 44.38 | 44.94 | 43.19 | 43.31 | 671,041 | -2.50(-5.46%) |
Sep 21, 2011 | 48.05 | 48.11 | 45.76 | 45.81 | 594,221 | -1.93(-4.05%) |
Sep 20, 2011 | 49.06 | 49.06 | 47.72 | 47.74 | 278,999 | -1.02(-2.09%) |
Sep 19, 2011 | 48.43 | 49.33 | 47.47 | 48.76 | 330,135 | -0.64(-1.29%) |
Sep 16, 2011 | 49.04 | 49.68 | 48.65 | 49.40 | 496,531 | +0.64(+1.30%) |
Sep 15, 2011 | 49.00 | 49.48 | 48.18 | 48.76 | 237,546 | +0.37(+0.76%) |
Sep 14, 2011 | 48.09 | 49.18 | 46.77 | 48.40 | 234,402 | +0.68(+1.43%) |
Sep 13, 2011 | 47.41 | 48.33 | 46.93 | 47.72 | 336,469 | +0.65(+1.39%) |
Sep 12, 2011 | 45.60 | 47.09 | 45.32 | 47.06 | 416,888 | +0.64(+1.37%) |
Sep 09, 2011 | 46.91 | 47.53 | 45.80 | 46.43 | 465,599 | -1.07(-2.25%) |
Sep 08, 2011 | 48.21 | 49.28 | 47.24 | 47.49 | 290,380 | -1.16(-2.37%) |
Sep 07, 2011 | 48.21 | 49.15 | 47.47 | 48.65 | 511,229 | +1.31(+2.77%) |
Sep 06, 2011 | 45.36 | 47.46 | 45.07 | 47.34 | 441,425 | +0.14(+0.31%) |
Sep 02, 2011 | 48.37 | 48.85 | 46.99 | 47.20 | 453,816 | -2.43(-4.89%) |
Sep 01, 2011 | 50.44 | 50.93 | 49.56 | 49.62 | 457,959 | -0.80(-1.58%) |
Aug 31, 2011 | 51.22 | 51.31 | 49.57 | 50.42 | 632,728 | -0.41(-0.81%) |
Aug 30, 2011 | 50.38 | 51.24 | 49.54 | 50.83 | 767,200 | +0.23(+0.46%) |
Aug 29, 2011 | 49.14 | 50.82 | 48.92 | 50.60 | 490,826 | +2.18(+4.51%) |
Aug 26, 2011 | 46.62 | 48.50 | 46.02 | 48.42 | 432,170 | +1.33(+2.82%) |
Aug 25, 2011 | 48.17 | 48.57 | 46.96 | 47.09 | 385,781 | -0.94(-1.96%) |
Aug 24, 2011 | 46.94 | 48.23 | 46.40 | 48.03 | 353,768 | +1.08(+2.29%) |
Aug 23, 2011 | 45.26 | 47.16 | 44.63 | 46.96 | 478,366 | +2.13(+4.74%) |
Aug 22, 2011 | 45.19 | 45.58 | 44.41 | 44.83 | 537,862 | +0.92(+2.10%) |
Aug 19, 2011 | 43.37 | 45.86 | 43.30 | 43.91 | 476,599 | -0.30(-0.67%) |
Aug 18, 2011 | 45.84 | 45.92 | 43.62 | 44.21 | 583,333 | -3.28(-6.91%) |
Aug 17, 2011 | 47.92 | 48.54 | 47.09 | 47.49 | 359,990 | -0.25(-0.52%) |
Aug 16, 2011 | 47.49 | 48.38 | 46.97 | 47.74 | 674,287 | -0.36(-0.74%) |
Aug 15, 2011 | 47.42 | 48.18 | 46.69 | 48.09 | 475,263 | +1.12(+2.38%) |
Aug 12, 2011 | 45.38 | 47.00 | 44.26 | 46.98 | 573,670 | +1.81(+4.00%) |
Aug 11, 2011 | 43.55 | 45.83 | 42.83 | 45.17 | 535,938 | +1.93(+4.47%) |
Aug 10, 2011 | 43.31 | 45.25 | 42.86 | 43.23 | 769,463 | -1.78(-3.95%) |
Aug 09, 2011 | 45.25 | 45.03 | 41.15 | 45.01 | 1,056,182 | +3.35(+8.03%) |
Aug 08, 2011 | 45.25 | 46.38 | 41.67 | 41.67 | 940,117 | -5.45(-11.57%) |
Aug 05, 2011 | 47.98 | 47.98 | 45.98 | 47.12 | 998,912 | +0.29(+0.62%) |
Aug 04, 2011 | 49.18 | 49.35 | 46.70 | 46.83 | 529,964 | -3.25(-6.49%) |
Aug 03, 2011 | 50.13 | 50.51 | 49.00 | 50.08 | 604,914 | +0.07(+0.13%) |
Aug 02, 2011 | 52.21 | 52.51 | 49.99 | 50.02 | 644,178 | -1.79(-3.45%) |
Aug 01, 2011 | 52.32 | 52.73 | 50.96 | 51.80 | 1,016,664 | +0.02(+0.04%) |
Jul 29, 2011 | 48.69 | 52.34 | 46.80 | 51.79 | 1,400,731 | +3.45(+7.14%) |
Jul 28, 2011 | 48.05 | 48.74 | 47.85 | 48.33 | 545,224 | +0.41(+0.86%) |
Jul 27, 2011 | 49.45 | 49.90 | 47.89 | 47.92 | 388,634 | -1.95(-3.92%) |
Jul 26, 2011 | 50.14 | 50.29 | 49.80 | 49.87 | 334,039 | -0.44(-0.88%) |
Jul 25, 2011 | 50.70 | 51.16 | 50.24 | 50.31 | 374,213 | -0.82(-1.60%) |
Jul 22, 2011 | 51.32 | 51.36 | 51.03 | 51.13 | 313,632 | -0.06(-0.11%) |
Jul 21, 2011 | 50.08 | 51.22 | 49.99 | 51.19 | 526,504 | +1.30(+2.60%) |
Jul 20, 2011 | 49.12 | 50.11 | 49.05 | 49.89 | 419,044 | +0.95(+1.95%) |
Jul 19, 2011 | 48.07 | 48.98 | 48.04 | 48.94 | 285,613 | +0.94(+1.96%) |
Jul 18, 2011 | 48.43 | 48.43 | 47.58 | 48.00 | 446,652 | -0.57(-1.17%) |
Jul 15, 2011 | 48.78 | 48.91 | 48.12 | 48.56 | 375,048 | -0.05(-0.11%) |
Jul 14, 2011 | 49.55 | 49.72 | 48.50 | 48.62 | 1,734,581 | -0.78(-1.59%) |
Jul 13, 2011 | 48.61 | 49.91 | 48.60 | 49.40 | 734,159 | +0.86(+1.77%) |
Jul 12, 2011 | 48.33 | 48.78 | 48.02 | 48.54 | 614,268 | +0.18(+0.38%) |
Jul 11, 2011 | 48.88 | 49.11 | 48.21 | 48.36 | 413,419 | -1.18(-2.38%) |
Jul 08, 2011 | 49.25 | 49.56 | 48.89 | 49.54 | 528,533 | -0.27(-0.54%) |
Jul 07, 2011 | 49.25 | 49.92 | 48.92 | 49.80 | 701,388 | +1.09(+2.24%) |
Jul 06, 2011 | 48.76 | 48.84 | 48.39 | 48.71 | 289,173 | +0.16(+0.33%) |
Jul 05, 2011 | 48.52 | 48.72 | 48.30 | 48.55 | 362,053 | +0.04(+0.08%) |
Jul 01, 2011 | 48.06 | 48.57 | 48.02 | 48.52 | 500,934 | +0.63(+1.31%) |
Jun 30, 2011 | 47.65 | 48.05 | 47.54 | 47.89 | 593,448 | +0.41(+0.86%) |
Jun 29, 2011 | 47.54 | 47.62 | 47.07 | 47.48 | 416,353 | +0.23(+0.48%) |
Jun 28, 2011 | 46.82 | 47.34 | 46.55 | 47.26 | 333,018 | +0.47(+1.01%) |
Jun 27, 2011 | 46.29 | 46.95 | 45.97 | 46.78 | 298,347 | +0.54(+1.18%) |
Jun 24, 2011 | 47.02 | 47.33 | 45.99 | 46.24 | 677,335 | -0.65(-1.39%) |
Jun 23, 2011 | 46.03 | 46.98 | 45.62 | 46.89 | 636,966 | +0.35(+0.75%) |
Jun 22, 2011 | 46.47 | 46.89 | 46.45 | 46.54 | 652,453 | -0.13(-0.29%) |
Jun 21, 2011 | 46.34 | 46.81 | 46.34 | 46.68 | 660,962 | +0.55(+1.20%) |
Jun 20, 2011 | 45.89 | 46.20 | 45.84 | 46.13 | 677,039 | +0.38(+0.83%) |
Jun 17, 2011 | 45.77 | 46.01 | 45.48 | 45.75 | 853,648 | +0.38(+0.84%) |
Jun 16, 2011 | 45.22 | 45.67 | 45.06 | 45.37 | 609,438 | +0.11(+0.24%) |
Jun 15, 2011 | 44.98 | 45.52 | 44.49 | 45.25 | 732,809 | -0.22(-0.49%) |
Jun 14, 2011 | 44.88 | 45.81 | 44.72 | 45.48 | 667,564 | +1.07(+2.42%) |
Jun 13, 2011 | 44.30 | 44.57 | 44.20 | 44.40 | 408,843 | +0.17(+0.38%) |
Jun 10, 2011 | 44.26 | 44.49 | 44.10 | 44.24 | 592,779 | -0.37(-0.83%) |
Jun 09, 2011 | 44.37 | 44.89 | 43.91 | 44.61 | 693,924 | +0.36(+0.80%) |
Jun 08, 2011 | 44.26 | 44.50 | 44.05 | 44.25 | 657,583 | -0.15(-0.35%) |
Jun 07, 2011 | 44.45 | 44.62 | 44.26 | 44.40 | 797,658 | +0.29(+0.65%) |
Jun 06, 2011 | 44.04 | 44.49 | 43.96 | 44.12 | 454,128 | -0.08(-0.17%) |
Jun 03, 2011 | 43.28 | 44.55 | 43.24 | 44.19 | 774,142 | +0.44(+1.01%) |
May 24, 2011 | 43.90 | 44.05 | 43.53 | 43.75 | 370,569 | +0.03(+0.07%) |
May 23, 2011 | 43.58 | 44.09 | 43.44 | 43.72 | 532,323 | -0.74(-1.65%) |
May 20, 2011 | 44.07 | 44.66 | 43.72 | 44.46 | 2,050,853 | -1.02(-2.25%) |
May 19, 2011 | 46.23 | 46.30 | 45.34 | 45.48 | 356,097 | -0.43(-0.94%) |
May 18, 2011 | 45.56 | 46.05 | 45.11 | 45.91 | 387,429 | +0.80(+1.77%) |
May 17, 2011 | 45.81 | 45.90 | 44.89 | 45.11 | 487,870 | -1.00(-2.18%) |
May 16, 2011 | 46.37 | 46.61 | 46.01 | 46.12 | 327,531 | -0.39(-0.85%) |
May 13, 2011 | 47.30 | 47.32 | 45.96 | 46.51 | 312,463 | -0.68(-1.44%) |
May 12, 2011 | 46.36 | 47.38 | 46.15 | 47.19 | 368,570 | +0.67(+1.44%) |
May 11, 2011 | 47.36 | 47.90 | 45.79 | 46.52 | 816,212 | -0.71(-1.50%) |
May 10, 2011 | 45.85 | 48.52 | 45.67 | 47.23 | 2,137,606 | +4.66(+10.95%) |
May 09, 2011 | 41.70 | 42.63 | 41.70 | 42.57 | 345,088 | +0.75(+1.80%) |
May 06, 2011 | 42.33 | 42.78 | 41.72 | 41.81 | 314,700 | +0.10(+0.24%) |
May 05, 2011 | 41.00 | 42.33 | 40.79 | 41.71 | 364,276 | +0.46(+1.12%) |
May 04, 2011 | 41.84 | 41.99 | 41.14 | 41.25 | 306,029 | -0.57(-1.36%) |
May 03, 2011 | 42.13 | 42.55 | 41.67 | 41.82 | 371,626 | -0.50(-1.17%) |
May 02, 2011 | 42.35 | 42.44 | 42.30 | 42.31 | 596,626 | +0.91(+2.21%) |
Apr 29, 2011 | 41.12 | 41.65 | 40.92 | 41.40 | 226,980 | +0.47(+1.15%) |
Apr 28, 2011 | 40.56 | 41.10 | 40.40 | 40.93 | 254,922 | +0.34(+0.83%) |
Apr 27, 2011 | 40.92 | 40.99 | 40.52 | 40.59 | 152,461 | -0.26(-0.64%) |
Apr 26, 2011 | 40.38 | 41.01 | 40.14 | 40.85 | 226,050 | +0.90(+2.25%) |
Apr 25, 2011 | 40.09 | 40.18 | 39.74 | 39.95 | 152,492 | -0.46(-1.14%) |
Apr 21, 2011 | 41.11 | 41.11 | 40.29 | 40.41 | 236,382 | -0.30(-0.73%) |
Apr 20, 2011 | 39.86 | 40.79 | 39.53 | 40.71 | 366,165 | +1.55(+3.97%) |
Apr 19, 2011 | 39.03 | 39.39 | 39.02 | 39.16 | 234,256 | +0.30(+0.78%) |
Apr 18, 2011 | 38.66 | 38.94 | 38.30 | 38.86 | 289,466 | -0.44(-1.11%) |
Apr 15, 2011 | 38.88 | 39.52 | 38.65 | 39.29 | 567,446 | +0.35(+0.90%) |
Apr 14, 2011 | 39.10 | 39.16 | 38.66 | 38.94 | 817,517 | -0.54(-1.38%) |
Apr 13, 2011 | 40.43 | 40.58 | 39.20 | 39.49 | 363,286 | -0.69(-1.71%) |
Apr 12, 2011 | 40.18 | 40.47 | 39.78 | 40.17 | 496,372 | -0.33(-0.82%) |
Apr 11, 2011 | 40.85 | 41.22 | 40.25 | 40.50 | 323,761 | -0.36(-0.88%) |
Apr 08, 2011 | 42.13 | 42.30 | 40.66 | 40.87 | 300,720 | -1.09(-2.60%) |
Apr 07, 2011 | 42.21 | 42.56 | 41.82 | 41.96 | 311,509 | -0.26(-0.63%) |
Apr 06, 2011 | 42.31 | 42.42 | 41.99 | 42.22 | 257,628 | +0.07(+0.17%) |
Apr 05, 2011 | 42.31 | 42.64 | 41.97 | 42.15 | 328,142 | -0.38(-0.89%) |
Apr 04, 2011 | 43.05 | 43.26 | 42.45 | 42.53 | 363,502 | -0.51(-1.19%) |
Apr 01, 2011 | 42.53 | 43.04 | 42.52 | 43.04 | 512,234 | +0.52(+1.23%) |
Mar 31, 2011 | 42.52 | 42.94 | 42.36 | 42.52 | 265,920 | +0.06(+0.14%) |
Mar 30, 2011 | 42.59 | 42.83 | 42.31 | 42.46 | 319,332 | +0.10(+0.24%) |
Mar 29, 2011 | 42.59 | 42.63 | 42.04 | 42.36 | 426,463 | -0.26(-0.61%) |
Mar 28, 2011 | 43.17 | 43.25 | 42.59 | 42.62 | 227,801 | -0.47(-1.09%) |
Mar 25, 2011 | 42.23 | 43.78 | 42.03 | 43.09 | 443,049 | +1.15(+2.74%) |
Mar 24, 2011 | 42.27 | 42.39 | 41.68 | 41.94 | 188,456 | -0.06(-0.14%) |
Mar 23, 2011 | 41.58 | 42.20 | 41.25 | 42.00 | 353,442 | +0.37(+0.88%) |
Mar 22, 2011 | 41.74 | 41.74 | 41.26 | 41.63 | 538,403 | +0.02(+0.06%) |
Mar 21, 2011 | 41.86 | 41.86 | 41.48 | 41.61 | 166,736 | +0.71(+1.73%) |
Mar 18, 2011 | 40.40 | 40.93 | 40.16 | 40.90 | 445,443 | +1.02(+2.56%) |
Mar 17, 2011 | 40.52 | 40.77 | 39.88 | 39.88 | 335,173 | +0.06(+0.16%) |
Mar 16, 2011 | 40.69 | 40.96 | 39.65 | 39.82 | 291,719 | -0.92(-2.25%) |
Mar 15, 2011 | 40.75 | 41.24 | 40.62 | 40.74 | 318,871 | -0.25(-0.61%) |
Mar 14, 2011 | 41.04 | 41.18 | 40.61 | 40.99 | 221,086 | -0.45(-1.08%) |
Mar 11, 2011 | 40.57 | 41.81 | 40.49 | 41.44 | 205,641 | +0.64(+1.57%) |
Mar 10, 2011 | 41.81 | 41.84 | 40.80 | 40.80 | 336,673 | -1.66(-3.92%) |
Mar 09, 2011 | 42.40 | 42.68 | 42.05 | 42.46 | 230,373 | +0.12(+0.30%) |
Mar 08, 2011 | 41.59 | 42.81 | 41.56 | 42.34 | 632,759 | +0.84(+2.03%) |
Mar 07, 2011 | 42.41 | 42.64 | 41.15 | 41.49 | 185,327 | -0.79(-1.88%) |
Mar 04, 2011 | 42.77 | 42.87 | 41.33 | 42.29 | 430,736 | -0.61(-1.42%) |
Mar 03, 2011 | 41.73 | 42.97 | 41.73 | 42.90 | 402,694 | +1.56(+3.78%) |
Mar 02, 2011 | 40.33 | 41.43 | 40.28 | 41.34 | 676,861 | +0.97(+2.39%) |