Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 53.11 | 53.20 | 52.49 | 52.56 | 63,439 | -0.56(-1.06%) |
Mar 29, 2012 | 53.04 | 53.12 | 52.92 | 53.12 | 32,608 | +0.29(+0.54%) |
Mar 28, 2012 | 52.71 | 53.02 | 52.67 | 52.83 | 68,212 | +0.01(+0.02%) |
Mar 27, 2012 | 52.64 | 52.89 | 52.62 | 52.82 | 45,083 | +0.22(+0.42%) |
Mar 26, 2012 | 52.64 | 52.71 | 52.30 | 52.60 | 68,902 | -0.06(-0.11%) |
Mar 23, 2012 | 52.49 | 52.76 | 52.49 | 52.66 | 74,764 | +0.27(+0.51%) |
Mar 22, 2012 | 52.42 | 52.48 | 52.32 | 52.40 | 40,142 | +0.06(+0.11%) |
Mar 21, 2012 | 51.97 | 52.37 | 51.95 | 52.34 | 91,504 | +0.54(+1.05%) |
Mar 20, 2012 | 51.71 | 51.92 | 51.57 | 51.80 | 80,965 | +0.07(+0.14%) |
Mar 19, 2012 | 52.19 | 52.21 | 51.58 | 51.72 | 110,384 | -0.43(-0.83%) |
Mar 16, 2012 | 51.97 | 52.21 | 51.79 | 52.16 | 164,293 | +0.00(+0.00%) |
Mar 15, 2012 | 52.04 | 52.29 | 52.02 | 52.15 | 63,082 | +0.12(+0.23%) |
Mar 14, 2012 | 52.61 | 52.71 | 52.01 | 52.04 | 210,530 | -1.00(-1.89%) |
Mar 13, 2012 | 53.40 | 53.43 | 53.00 | 53.04 | 100,481 | -0.58(-1.08%) |
Mar 12, 2012 | 53.76 | 53.83 | 53.61 | 53.62 | 56,436 | +0.07(+0.12%) |
Mar 09, 2012 | 53.50 | 53.55 | 53.29 | 53.55 | 97,053 | -0.02(-0.04%) |
Mar 08, 2012 | 53.76 | 53.81 | 53.52 | 53.57 | 76,112 | -0.35(-0.66%) |
Mar 07, 2012 | 54.08 | 54.08 | 53.87 | 53.93 | 129,124 | -0.17(-0.31%) |
Mar 06, 2012 | 54.15 | 54.28 | 54.07 | 54.09 | 79,647 | +0.27(+0.49%) |
Mar 05, 2012 | 54.14 | 54.24 | 53.81 | 53.83 | 72,887 | -0.25(-0.47%) |
Mar 02, 2012 | 53.95 | 54.23 | 53.95 | 54.08 | 39,688 | +0.35(+0.65%) |
Mar 01, 2012 | 53.72 | 53.87 | 53.48 | 53.73 | 114,911 | -0.39(-0.71%) |
Feb 29, 2012 | 54.41 | 54.43 | 53.94 | 54.12 | 73,252 | -0.13(-0.25%) |
Feb 28, 2012 | 54.44 | 54.53 | 54.18 | 54.25 | 35,563 | -0.12(-0.22%) |
Feb 27, 2012 | 54.25 | 54.44 | 54.17 | 54.37 | 60,666 | +0.50(+0.93%) |
Feb 24, 2012 | 53.84 | 53.92 | 53.70 | 53.87 | 131,721 | +0.22(+0.41%) |
Feb 23, 2012 | 53.42 | 53.80 | 53.38 | 53.65 | 41,439 | +0.06(+0.11%) |
Feb 22, 2012 | 53.29 | 53.61 | 53.28 | 53.59 | 39,696 | +0.42(+0.79%) |
Feb 21, 2012 | 53.34 | 53.39 | 53.08 | 53.18 | 139,018 | -0.27(-0.51%) |
Feb 17, 2012 | 53.25 | 53.46 | 53.18 | 53.45 | 54,654 | -0.01(-0.02%) |
Feb 16, 2012 | 53.62 | 53.73 | 53.24 | 53.46 | 66,358 | -0.34(-0.62%) |
Feb 15, 2012 | 53.85 | 53.97 | 53.76 | 53.80 | 34,911 | +0.01(+0.02%) |
Feb 14, 2012 | 53.61 | 53.98 | 53.61 | 53.78 | 140,083 | +0.27(+0.50%) |
Feb 13, 2012 | 53.51 | 53.68 | 53.32 | 53.52 | 154,089 | +0.03(+0.05%) |
Feb 10, 2012 | 53.42 | 53.61 | 53.27 | 53.49 | 188,206 | +0.28(+0.52%) |
Feb 09, 2012 | 53.37 | 53.37 | 52.85 | 53.21 | 132,319 | -0.26(-0.48%) |
Feb 08, 2012 | 53.44 | 53.51 | 53.27 | 53.47 | 293,159 | +0.17(+0.32%) |
Feb 07, 2012 | 53.56 | 53.56 | 53.13 | 53.29 | 122,792 | -0.54(-1.01%) |
Feb 06, 2012 | 53.42 | 53.84 | 53.35 | 53.84 | 63,832 | +0.42(+0.78%) |
Feb 03, 2012 | 53.30 | 53.43 | 53.19 | 53.42 | 54,220 | -0.66(-1.22%) |
Feb 02, 2012 | 54.05 | 54.16 | 53.91 | 54.08 | 82,208 | +0.05(+0.09%) |
Feb 01, 2012 | 54.30 | 54.35 | 54.03 | 54.03 | 253,746 | -0.50(-0.91%) |
Jan 31, 2012 | 54.15 | 54.56 | 54.13 | 54.53 | 76,592 | +0.34(+0.63%) |
Jan 30, 2012 | 54.31 | 54.43 | 54.07 | 54.19 | 119,620 | +0.40(+0.75%) |
Jan 27, 2012 | 53.60 | 53.80 | 53.38 | 53.78 | 38,634 | +0.30(+0.55%) |
Jan 26, 2012 | 53.15 | 53.49 | 53.13 | 53.49 | 127,470 | +0.44(+0.83%) |
Jan 25, 2012 | 52.74 | 53.60 | 52.74 | 53.05 | 61,857 | +0.15(+0.29%) |
Jan 24, 2012 | 53.02 | 53.02 | 52.56 | 52.89 | 209,851 | +0.02(+0.04%) |
Jan 23, 2012 | 52.91 | 52.97 | 52.63 | 52.87 | 232,555 | -0.26(-0.50%) |
Jan 20, 2012 | 53.38 | 53.46 | 53.09 | 53.13 | 85,711 | -0.39(-0.74%) |
Jan 19, 2012 | 53.94 | 53.99 | 53.42 | 53.53 | 63,138 | -0.49(-0.90%) |
Jan 18, 2012 | 54.33 | 54.38 | 54.02 | 54.02 | 1,983,788 | -0.15(-0.27%) |
Jan 17, 2012 | 54.31 | 54.48 | 54.09 | 54.16 | 179,216 | +0.00(+0.00%) |
Jan 13, 2012 | 54.17 | 54.34 | 54.09 | 54.16 | 41,687 | +0.42(+0.77%) |
Jan 12, 2012 | 53.86 | 53.92 | 53.64 | 53.75 | 76,793 | +0.08(+0.15%) |
Jan 11, 2012 | 53.68 | 53.81 | 53.55 | 53.66 | 207,033 | +0.16(+0.30%) |
Jan 10, 2012 | 53.25 | 53.61 | 53.22 | 53.50 | 42,281 | +0.08(+0.15%) |
Jan 09, 2012 | 53.47 | 53.77 | 53.35 | 53.42 | 109,973 | -0.15(-0.28%) |
Jan 06, 2012 | 53.26 | 53.57 | 53.26 | 53.57 | 75,019 | +0.42(+0.80%) |
Jan 05, 2012 | 53.26 | 53.52 | 53.12 | 53.15 | 58,831 | -0.08(-0.15%) |
Jan 04, 2012 | 53.57 | 53.57 | 53.15 | 53.23 | 77,268 | -0.80(-1.48%) |
Dec 30, 2011 | 54.04 | 54.25 | 53.97 | 54.03 | 55,741 | +0.04(+0.07%) |
Dec 29, 2011 | 53.80 | 54.08 | 53.67 | 54.00 | 592,501 | +0.23(+0.44%) |
Dec 28, 2011 | 53.12 | 53.92 | 53.12 | 53.76 | 53,043 | +0.70(+1.32%) |
Dec 27, 2011 | 52.93 | 53.06 | 52.86 | 53.06 | 55,378 | +0.13(+0.24%) |
Dec 23, 2011 | 52.82 | 53.33 | 52.68 | 52.93 | 84,727 | -0.02(-0.04%) |
Dec 21, 2011 | 53.45 | 53.45 | 52.94 | 52.96 | 60,424 | -0.46(-0.87%) |
Dec 20, 2011 | 54.03 | 54.03 | 53.39 | 53.42 | 162,615 | -0.97(-1.79%) |
Dec 19, 2011 | 53.94 | 54.41 | 53.86 | 54.40 | 122,365 | +0.65(+1.21%) |
Dec 16, 2011 | 53.50 | 53.92 | 53.50 | 53.75 | 85,944 | +0.34(+0.63%) |
Dec 15, 2011 | 53.36 | 53.53 | 53.21 | 53.41 | 123,490 | -0.02(-0.04%) |
Dec 14, 2011 | 53.10 | 53.50 | 52.97 | 53.43 | 88,042 | +0.57(+1.08%) |
Dec 13, 2011 | 52.19 | 52.91 | 52.13 | 52.87 | 233,207 | +0.56(+1.06%) |
Dec 12, 2011 | 52.38 | 52.47 | 52.25 | 52.31 | 36,566 | +0.24(+0.45%) |
Dec 09, 2011 | 52.71 | 52.71 | 52.07 | 52.07 | 61,431 | -0.74(-1.40%) |
Dec 08, 2011 | 52.52 | 52.91 | 52.42 | 52.81 | 110,267 | +0.28(+0.54%) |
Dec 07, 2011 | 52.44 | 52.62 | 52.22 | 52.53 | 78,604 | +0.20(+0.39%) |
Dec 06, 2011 | 52.45 | 52.61 | 52.15 | 52.33 | 163,989 | -0.30(-0.57%) |
Dec 05, 2011 | 52.23 | 52.78 | 52.15 | 52.63 | 99,511 | +0.09(+0.17%) |
Dec 02, 2011 | 51.99 | 52.60 | 51.89 | 52.54 | 87,399 | +0.72(+1.39%) |
Dec 01, 2011 | 51.87 | 52.02 | 51.38 | 51.82 | 169,513 | -0.29(-0.55%) |
Nov 30, 2011 | 52.25 | 52.28 | 51.83 | 52.11 | 101,387 | -0.40(-0.76%) |
Nov 29, 2011 | 52.76 | 53.03 | 52.42 | 52.51 | 329,524 | -0.50(-0.95%) |
Nov 28, 2011 | 52.41 | 53.20 | 52.26 | 53.01 | 153,236 | +0.06(+0.12%) |
Nov 25, 2011 | 53.52 | 53.66 | 52.95 | 52.95 | 71,832 | -0.64(-1.19%) |
Nov 23, 2011 | 53.19 | 53.69 | 53.15 | 53.58 | 91,731 | +0.27(+0.50%) |
Nov 22, 2011 | 53.11 | 53.33 | 52.86 | 53.31 | 126,897 | +0.35(+0.66%) |
Nov 21, 2011 | 53.16 | 53.22 | 52.83 | 52.97 | 137,033 | +0.07(+0.14%) |
Nov 18, 2011 | 52.90 | 53.04 | 52.68 | 52.89 | 57,893 | -0.15(-0.28%) |
Nov 17, 2011 | 52.66 | 53.30 | 52.64 | 53.04 | 67,453 | +0.20(+0.37%) |
Nov 16, 2011 | 52.82 | 52.88 | 52.50 | 52.85 | 90,416 | +0.21(+0.41%) |
Nov 15, 2011 | 52.74 | 53.04 | 52.43 | 52.63 | 180,245 | -0.12(-0.23%) |
Nov 14, 2011 | 52.63 | 52.87 | 52.51 | 52.75 | 26,603 | +0.43(+0.83%) |
Nov 11, 2011 | 52.33 | 52.43 | 52.23 | 52.32 | 83,396 | -0.23(-0.44%) |
Nov 10, 2011 | 52.73 | 52.99 | 52.01 | 52.55 | 65,079 | -0.57(-1.08%) |
Nov 09, 2011 | 53.23 | 53.37 | 52.76 | 53.12 | 84,464 | +0.70(+1.33%) |
Nov 08, 2011 | 52.81 | 53.11 | 52.32 | 52.42 | 152,588 | -0.57(-1.08%) |
Nov 07, 2011 | 52.82 | 53.38 | 52.63 | 53.00 | 52,221 | +0.19(+0.36%) |
Nov 04, 2011 | 52.51 | 52.96 | 52.42 | 52.81 | 197,235 | +0.05(+0.09%) |
Nov 03, 2011 | 52.68 | 52.93 | 52.55 | 52.76 | 265,573 | -0.39(-0.73%) |
Nov 02, 2011 | 52.71 | 53.22 | 52.49 | 53.15 | 287,746 | -0.18(-0.34%) |
Nov 01, 2011 | 53.30 | 53.42 | 52.64 | 53.33 | 133,775 | +0.77(+1.46%) |
Oct 31, 2011 | 51.95 | 52.59 | 51.79 | 52.56 | 97,223 | +1.32(+2.57%) |
Oct 28, 2011 | 51.11 | 51.37 | 51.00 | 51.24 | 132,973 | +0.43(+0.85%) |
Oct 27, 2011 | 51.46 | 51.62 | 50.53 | 50.81 | 230,543 | -1.14(-2.19%) |
Oct 26, 2011 | 52.27 | 52.45 | 51.86 | 51.95 | 68,862 | -0.54(-1.02%) |
Oct 25, 2011 | 51.50 | 52.59 | 51.50 | 52.49 | 104,959 | +0.98(+1.91%) |
Oct 24, 2011 | 51.65 | 51.68 | 51.39 | 51.50 | 31,004 | +0.17(+0.34%) |
Oct 21, 2011 | 51.54 | 51.65 | 51.30 | 51.33 | 84,697 | -0.21(-0.41%) |
Oct 20, 2011 | 51.59 | 51.95 | 51.54 | 51.54 | 57,905 | -0.22(-0.43%) |
Oct 19, 2011 | 51.59 | 51.88 | 51.48 | 51.77 | 48,490 | +0.09(+0.17%) |
Oct 18, 2011 | 51.82 | 52.07 | 51.33 | 51.68 | 112,186 | +0.02(+0.04%) |
Oct 17, 2011 | 51.18 | 51.75 | 51.18 | 51.66 | 65,887 | +0.57(+1.12%) |
Oct 14, 2011 | 51.01 | 51.32 | 50.90 | 51.09 | 54,411 | -0.43(-0.83%) |
Oct 13, 2011 | 51.35 | 51.73 | 51.31 | 51.51 | 113,725 | +0.25(+0.48%) |
Oct 12, 2011 | 51.23 | 51.36 | 50.82 | 51.27 | 117,377 | -0.28(-0.54%) |
Oct 11, 2011 | 51.88 | 51.88 | 51.40 | 51.54 | 60,489 | -0.05(-0.10%) |
Oct 10, 2011 | 51.96 | 52.19 | 51.22 | 51.59 | 107,324 | -0.47(-0.91%) |
Oct 07, 2011 | 51.79 | 52.31 | 51.56 | 52.07 | 174,561 | -0.16(-0.31%) |
Oct 06, 2011 | 52.66 | 52.79 | 52.19 | 52.23 | 227,028 | -0.56(-1.07%) |
Oct 05, 2011 | 52.95 | 52.95 | 52.56 | 52.79 | 133,130 | -0.25(-0.47%) |
Oct 04, 2011 | 53.86 | 53.95 | 52.98 | 53.04 | 158,449 | -0.67(-1.24%) |
Oct 03, 2011 | 53.06 | 53.74 | 52.83 | 53.71 | 259,613 | +1.03(+1.96%) |
Sep 30, 2011 | 52.54 | 52.78 | 52.09 | 52.67 | 195,010 | +0.83(+1.61%) |
Sep 29, 2011 | 51.92 | 52.20 | 51.73 | 51.84 | 229,933 | +0.11(+0.22%) |
Sep 28, 2011 | 51.80 | 51.85 | 51.29 | 51.73 | 105,847 | -0.11(-0.21%) |
Sep 27, 2011 | 51.74 | 51.91 | 51.56 | 51.84 | 150,846 | -0.43(-0.82%) |
Sep 26, 2011 | 52.73 | 52.89 | 52.19 | 52.27 | 73,337 | -0.53(-1.00%) |
Sep 23, 2011 | 53.55 | 53.78 | 52.70 | 52.79 | 201,445 | -1.15(-2.14%) |
Sep 22, 2011 | 53.52 | 54.10 | 53.20 | 53.95 | 346,708 | +1.18(+2.24%) |
Sep 21, 2011 | 51.74 | 52.87 | 51.42 | 52.77 | 104,072 | +0.98(+1.89%) |
Sep 20, 2011 | 51.63 | 51.79 | 51.44 | 51.79 | 72,402 | +0.30(+0.58%) |
Sep 19, 2011 | 51.49 | 51.74 | 51.42 | 51.49 | 46,951 | +0.55(+1.08%) |
Sep 16, 2011 | 50.66 | 51.02 | 50.54 | 50.94 | 24,509 | +0.20(+0.40%) |
Sep 15, 2011 | 50.99 | 51.07 | 50.74 | 50.74 | 89,414 | -0.64(-1.24%) |
Sep 14, 2011 | 51.07 | 51.38 | 50.94 | 51.38 | 44,439 | +0.33(+0.64%) |
Sep 13, 2011 | 51.43 | 51.43 | 50.52 | 51.05 | 101,971 | -0.51(-0.99%) |
Sep 12, 2011 | 51.49 | 51.72 | 51.39 | 51.56 | 134,080 | +0.05(+0.09%) |
Sep 09, 2011 | 51.32 | 51.66 | 51.12 | 51.51 | 62,168 | +0.06(+0.12%) |
Sep 08, 2011 | 51.39 | 51.47 | 51.02 | 51.45 | 59,708 | +0.30(+0.58%) |
Sep 07, 2011 | 51.30 | 51.35 | 51.01 | 51.15 | 68,889 | -0.58(-1.12%) |
Sep 06, 2011 | 52.00 | 52.11 | 51.64 | 51.73 | 101,420 | +0.39(+0.77%) |
Sep 02, 2011 | 51.14 | 51.44 | 50.81 | 51.34 | 117,008 | +0.95(+1.89%) |
Sep 01, 2011 | 49.76 | 50.38 | 49.36 | 50.38 | 108,361 | +0.67(+1.34%) |
Aug 31, 2011 | 50.07 | 50.26 | 49.69 | 49.72 | 225,371 | -0.26(-0.53%) |
Aug 30, 2011 | 49.71 | 50.05 | 49.71 | 49.98 | 105,313 | +0.50(+1.02%) |
Aug 29, 2011 | 49.11 | 49.48 | 49.11 | 49.48 | 39,909 | -0.28(-0.57%) |
Aug 26, 2011 | 49.84 | 50.00 | 49.49 | 49.76 | 161,855 | +0.20(+0.41%) |
Aug 25, 2011 | 49.28 | 49.65 | 49.24 | 49.56 | 61,377 | +0.55(+1.13%) |
Aug 24, 2011 | 50.16 | 50.16 | 48.97 | 49.00 | 58,016 | -1.08(-2.15%) |
Aug 23, 2011 | 50.27 | 50.53 | 50.03 | 50.08 | 125,810 | -0.68(-1.34%) |
Aug 22, 2011 | 50.76 | 50.91 | 50.67 | 50.76 | 65,482 | -0.18(-0.36%) |
Aug 19, 2011 | 50.77 | 51.09 | 50.68 | 50.94 | 75,844 | +0.30(+0.59%) |
Aug 18, 2011 | 50.80 | 51.27 | 50.44 | 50.64 | 77,514 | +0.44(+0.88%) |
Aug 17, 2011 | 49.71 | 50.20 | 49.44 | 50.20 | 76,243 | +0.73(+1.47%) |
Aug 16, 2011 | 49.01 | 49.60 | 48.89 | 49.48 | 130,369 | +0.44(+0.90%) |
Aug 15, 2011 | 49.31 | 49.34 | 48.94 | 49.04 | 64,611 | -0.29(-0.58%) |
Aug 12, 2011 | 49.04 | 49.43 | 48.26 | 49.32 | 116,445 | +0.79(+1.64%) |
Aug 11, 2011 | 49.93 | 50.03 | 48.46 | 48.53 | 216,838 | -2.17(-4.29%) |
Aug 10, 2011 | 50.45 | 50.83 | 49.92 | 50.70 | 101,911 | +0.74(+1.49%) |
Aug 09, 2011 | 48.83 | 50.81 | 49.15 | 49.96 | 217,164 | +0.77(+1.57%) |
Aug 08, 2011 | 48.83 | 49.63 | 48.58 | 49.19 | 173,812 | +0.45(+0.93%) |
Aug 05, 2011 | 49.33 | 49.97 | 48.61 | 48.73 | 136,162 | -1.14(-2.29%) |
Aug 04, 2011 | 49.00 | 49.89 | 48.94 | 49.88 | 138,336 | +1.01(+2.06%) |
Aug 03, 2011 | 48.88 | 49.46 | 48.72 | 48.87 | 129,250 | +0.17(+0.35%) |
Aug 02, 2011 | 47.92 | 48.77 | 47.82 | 48.70 | 133,103 | +0.90(+1.89%) |
Aug 01, 2011 | 47.37 | 47.88 | 47.32 | 47.80 | 90,403 | +0.49(+1.03%) |
Jul 29, 2011 | 46.73 | 47.33 | 46.72 | 47.31 | 41,838 | +0.83(+1.79%) |
Jul 28, 2011 | 46.48 | 46.57 | 46.36 | 46.47 | 42,184 | +0.24(+0.52%) |
Jul 27, 2011 | 46.22 | 46.38 | 46.08 | 46.23 | 26,886 | -0.09(-0.20%) |
Jul 26, 2011 | 46.11 | 46.37 | 46.11 | 46.32 | 41,752 | +0.29(+0.63%) |
Jul 25, 2011 | 45.95 | 46.21 | 45.91 | 46.03 | 42,578 | -0.31(-0.67%) |
Jul 22, 2011 | 46.33 | 46.41 | 46.31 | 46.34 | 18,011 | +0.18(+0.39%) |
Jul 21, 2011 | 46.04 | 46.17 | 45.92 | 46.16 | 58,807 | -0.25(-0.55%) |
Jul 20, 2011 | 46.58 | 46.68 | 46.35 | 46.42 | 19,721 | -0.32(-0.69%) |
Jul 19, 2011 | 46.07 | 46.74 | 45.98 | 46.74 | 85,899 | +0.76(+1.65%) |
Jul 18, 2011 | 46.24 | 46.32 | 45.94 | 45.98 | 91,450 | -0.28(-0.61%) |
Jul 15, 2011 | 46.02 | 46.40 | 46.02 | 46.26 | 41,847 | -0.02(-0.04%) |
Jul 14, 2011 | 46.57 | 46.68 | 46.25 | 46.28 | 126,588 | -0.61(-1.31%) |
Jul 13, 2011 | 46.54 | 46.91 | 46.41 | 46.90 | 117,875 | +0.30(+0.64%) |
Jul 12, 2011 | 46.70 | 46.72 | 46.43 | 46.60 | 142,186 | +0.15(+0.33%) |
Jul 11, 2011 | 46.15 | 46.46 | 46.15 | 46.45 | 76,586 | +0.39(+0.85%) |
Jul 08, 2011 | 45.88 | 46.13 | 45.88 | 46.05 | 98,535 | +0.50(+1.10%) |
Jul 07, 2011 | 45.42 | 45.59 | 45.34 | 45.55 | 75,669 | -0.05(-0.10%) |
Jul 06, 2011 | 45.58 | 45.65 | 45.44 | 45.60 | 56,817 | +0.16(+0.35%) |
Jul 05, 2011 | 45.43 | 45.54 | 45.37 | 45.44 | 195,054 | +0.10(+0.23%) |
Jul 01, 2011 | 45.57 | 45.57 | 45.24 | 45.34 | 76,317 | -0.01(-0.02%) |
Jun 30, 2011 | 45.39 | 45.46 | 44.98 | 45.35 | 166,931 | -0.04(-0.09%) |
Jun 29, 2011 | 45.57 | 45.67 | 45.33 | 45.39 | 55,144 | -0.15(-0.34%) |
Jun 28, 2011 | 45.87 | 45.89 | 45.46 | 45.54 | 63,466 | -0.40(-0.86%) |
Jun 27, 2011 | 46.38 | 46.38 | 45.83 | 45.94 | 99,586 | -0.51(-1.10%) |
Jun 24, 2011 | 46.46 | 46.61 | 46.42 | 46.45 | 147,387 | -0.06(-0.12%) |
Jun 23, 2011 | 46.44 | 46.64 | 46.38 | 46.50 | 25,388 | +0.27(+0.59%) |
Jun 22, 2011 | 46.29 | 46.44 | 46.15 | 46.23 | 27,160 | -0.03(-0.07%) |
Jun 21, 2011 | 46.28 | 46.35 | 46.05 | 46.26 | 26,781 | -0.01(-0.01%) |
Jun 20, 2011 | 46.24 | 46.33 | 46.21 | 46.27 | 30,154 | -0.12(-0.27%) |
Jun 17, 2011 | 46.39 | 46.44 | 46.24 | 46.39 | 29,655 | -0.11(-0.24%) |
Jun 16, 2011 | 46.50 | 46.66 | 46.36 | 46.51 | 109,074 | +0.17(+0.36%) |
Jun 15, 2011 | 45.96 | 46.42 | 45.83 | 46.34 | 59,128 | +0.41(+0.90%) |
Jun 14, 2011 | 46.11 | 46.17 | 45.84 | 45.93 | 207,337 | -0.45(-0.97%) |
Jun 13, 2011 | 46.43 | 46.60 | 46.35 | 46.38 | 33,607 | -0.15(-0.32%) |
Jun 10, 2011 | 46.51 | 46.87 | 46.41 | 46.53 | 279,292 | +0.19(+0.42%) |
Jun 09, 2011 | 46.55 | 46.64 | 46.18 | 46.34 | 71,836 | -0.14(-0.29%) |
Jun 08, 2011 | 46.36 | 46.49 | 46.26 | 46.47 | 117,992 | +0.23(+0.50%) |
Jun 07, 2011 | 45.99 | 46.25 | 45.87 | 46.24 | 172,500 | +0.13(+0.28%) |
Jun 06, 2011 | 46.03 | 46.19 | 45.90 | 46.11 | 59,565 | -0.09(-0.18%) |
Jun 03, 2011 | 46.35 | 46.35 | 45.97 | 46.20 | 42,256 | +0.05(+0.11%) |
May 24, 2011 | 46.18 | 46.22 | 45.95 | 46.14 | 39,180 | +0.08(+0.17%) |
May 23, 2011 | 46.09 | 46.17 | 46.03 | 46.07 | 63,486 | +0.07(+0.15%) |
May 20, 2011 | 45.85 | 46.00 | 45.75 | 46.00 | 35,453 | +0.09(+0.21%) |
May 19, 2011 | 45.64 | 45.96 | 45.56 | 45.90 | 33,972 | -0.04(-0.10%) |
May 18, 2011 | 46.20 | 46.31 | 45.93 | 45.95 | 70,422 | -0.28(-0.61%) |
May 17, 2011 | 46.00 | 46.26 | 46.00 | 46.23 | 98,811 | +0.25(+0.54%) |
May 16, 2011 | 45.64 | 45.99 | 45.64 | 45.98 | 48,575 | +0.28(+0.61%) |
May 13, 2011 | 45.55 | 45.87 | 45.55 | 45.70 | 34,519 | +0.36(+0.80%) |
May 12, 2011 | 45.54 | 45.64 | 45.23 | 45.34 | 67,636 | -0.25(-0.56%) |
May 11, 2011 | 45.35 | 45.68 | 45.34 | 45.60 | 25,258 | +0.15(+0.32%) |
May 10, 2011 | 45.45 | 45.61 | 45.38 | 45.45 | 77,415 | -0.20(-0.45%) |
May 09, 2011 | 45.50 | 45.73 | 45.50 | 45.65 | 48,695 | +0.02(+0.04%) |
May 06, 2011 | 45.49 | 45.82 | 45.43 | 45.63 | 111,028 | -0.12(-0.26%) |
May 05, 2011 | 45.53 | 45.80 | 45.47 | 45.75 | 54,252 | +0.28(+0.62%) |
May 04, 2011 | 45.24 | 45.47 | 45.24 | 45.47 | 49,630 | +0.29(+0.64%) |
May 03, 2011 | 45.13 | 45.21 | 45.05 | 45.18 | 69,859 | +0.12(+0.27%) |
May 02, 2011 | 45.09 | 45.09 | 45.06 | 45.06 | 39,548 | +0.03(+0.07%) |
Apr 29, 2011 | 44.91 | 45.04 | 44.82 | 45.03 | 27,118 | +0.12(+0.26%) |
Apr 28, 2011 | 44.63 | 44.91 | 44.63 | 44.91 | 38,138 | +0.22(+0.49%) |
Apr 27, 2011 | 44.68 | 44.80 | 44.61 | 44.70 | 29,513 | -0.25(-0.56%) |
Apr 26, 2011 | 44.62 | 44.95 | 44.62 | 44.95 | 39,583 | +0.43(+0.96%) |
Apr 25, 2011 | 44.45 | 44.57 | 44.45 | 44.52 | 64,188 | +0.09(+0.20%) |
Apr 21, 2011 | 44.35 | 44.58 | 44.30 | 44.43 | 48,028 | +0.04(+0.09%) |
Apr 20, 2011 | 44.48 | 44.60 | 44.39 | 44.39 | 49,882 | -0.17(-0.38%) |
Apr 19, 2011 | 44.43 | 44.68 | 44.43 | 44.56 | 40,465 | +0.14(+0.31%) |
Apr 18, 2011 | 44.01 | 44.45 | 43.92 | 44.42 | 78,852 | +0.05(+0.11%) |
Apr 15, 2011 | 44.19 | 44.39 | 44.16 | 44.37 | 56,532 | +0.50(+1.13%) |
Apr 14, 2011 | 43.99 | 44.03 | 43.86 | 43.88 | 53,852 | -0.06(-0.13%) |
Apr 13, 2011 | 43.56 | 43.94 | 43.56 | 43.94 | 34,799 | +0.26(+0.61%) |
Apr 12, 2011 | 43.65 | 43.86 | 43.61 | 43.67 | 26,379 | +0.26(+0.61%) |
Apr 11, 2011 | 43.33 | 43.54 | 43.32 | 43.41 | 29,803 | -0.01(-0.01%) |
Apr 08, 2011 | 43.41 | 43.55 | 43.41 | 43.41 | 48,624 | -0.05(-0.10%) |
Apr 07, 2011 | 43.63 | 43.69 | 43.43 | 43.46 | 34,099 | -0.24(-0.54%) |
Apr 06, 2011 | 44.03 | 44.05 | 43.67 | 43.69 | 42,980 | -0.43(-0.97%) |
Apr 05, 2011 | 43.99 | 44.16 | 43.96 | 44.12 | 19,925 | +0.01(+0.01%) |
Apr 04, 2011 | 44.00 | 44.22 | 44.00 | 44.12 | 30,540 | +0.03(+0.08%) |