Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 61.67 | 61.72 | 60.38 | 61.07 | 185,583 | -0.27(-0.44%) |
Jan 30, 2012 | 61.20 | 61.77 | 60.02 | 61.34 | 175,348 | -0.27(-0.44%) |
Jan 27, 2012 | 59.90 | 61.95 | 59.90 | 61.61 | 187,034 | +1.47(+2.44%) |
Jan 26, 2012 | 61.20 | 61.35 | 59.24 | 60.14 | 209,727 | -0.91(-1.49%) |
Jan 25, 2012 | 60.34 | 61.28 | 59.70 | 61.05 | 181,675 | +0.50(+0.83%) |
Jan 24, 2012 | 59.00 | 60.71 | 59.00 | 60.55 | 214,630 | +1.24(+2.09%) |
Jan 23, 2012 | 59.63 | 60.10 | 58.52 | 59.31 | 233,723 | -0.35(-0.59%) |
Jan 20, 2012 | 59.79 | 59.89 | 58.32 | 59.66 | 350,269 | -0.13(-0.22%) |
Jan 19, 2012 | 59.82 | 60.25 | 59.47 | 59.79 | 320,028 | +0.04(+0.07%) |
Jan 18, 2012 | 59.84 | 59.85 | 59.13 | 59.75 | 699,384 | -0.07(-0.12%) |
Jan 17, 2012 | 59.87 | 60.12 | 59.47 | 59.82 | 429,332 | +0.60(+1.01%) |
Jan 13, 2012 | 61.11 | 61.58 | 58.37 | 59.22 | 517,516 | -2.15(-3.50%) |
Jan 12, 2012 | 61.73 | 61.94 | 60.52 | 61.37 | 200,157 | -0.12(-0.20%) |
Jan 11, 2012 | 61.30 | 62.56 | 61.29 | 61.49 | 315,468 | -0.02(-0.03%) |
Jan 10, 2012 | 63.75 | 64.42 | 60.15 | 61.51 | 780,841 | -0.47(-0.76%) |
Jan 09, 2012 | 62.23 | 62.42 | 61.12 | 61.98 | 273,477 | +0.00(+0.00%) |
Jan 06, 2012 | 62.86 | 64.93 | 61.70 | 61.98 | 597,960 | -1.16(-1.84%) |
Jan 05, 2012 | 59.99 | 63.40 | 58.98 | 63.14 | 359,367 | +2.46(+4.05%) |
Jan 04, 2012 | 58.89 | 61.76 | 58.79 | 60.68 | 349,041 | -1.06(-1.72%) |
Dec 30, 2011 | 62.46 | 62.72 | 61.69 | 61.74 | 81,282 | -0.72(-1.15%) |
Dec 29, 2011 | 62.05 | 62.86 | 61.61 | 62.46 | 88,137 | +0.70(+1.13%) |
Dec 28, 2011 | 63.08 | 63.08 | 61.55 | 61.76 | 123,212 | -1.17(-1.86%) |
Dec 27, 2011 | 61.96 | 63.87 | 61.46 | 62.93 | 163,828 | +0.98(+1.58%) |
Dec 23, 2011 | 61.63 | 62.39 | 61.52 | 61.95 | 72,732 | -0.22(-0.35%) |
Dec 21, 2011 | 60.67 | 62.31 | 59.07 | 62.17 | 320,324 | +1.38(+2.27%) |
Dec 20, 2011 | 59.96 | 60.85 | 58.83 | 60.79 | 345,584 | +2.86(+4.94%) |
Dec 19, 2011 | 58.48 | 59.70 | 57.67 | 57.93 | 324,890 | +0.03(+0.05%) |
Dec 16, 2011 | 57.92 | 59.68 | 57.51 | 57.90 | 437,455 | +0.38(+0.66%) |
Dec 15, 2011 | 58.16 | 58.19 | 57.08 | 57.52 | 195,184 | +0.44(+0.77%) |
Dec 14, 2011 | 57.08 | 57.77 | 56.14 | 57.08 | 198,975 | -0.69(-1.19%) |
Dec 13, 2011 | 60.96 | 60.99 | 57.49 | 57.77 | 280,345 | -2.41(-4.00%) |
Dec 12, 2011 | 59.84 | 60.24 | 58.53 | 60.18 | 174,932 | -0.46(-0.76%) |
Dec 09, 2011 | 58.22 | 60.89 | 57.63 | 60.64 | 416,314 | +2.64(+4.55%) |
Dec 08, 2011 | 58.73 | 59.23 | 57.71 | 58.00 | 183,938 | -1.22(-2.06%) |
Dec 07, 2011 | 58.53 | 59.67 | 57.92 | 59.22 | 171,090 | -0.01(-0.02%) |
Dec 06, 2011 | 59.75 | 59.96 | 58.88 | 59.23 | 180,730 | -0.39(-0.65%) |
Dec 05, 2011 | 60.99 | 60.99 | 59.15 | 59.62 | 250,264 | +0.22(+0.37%) |
Dec 02, 2011 | 59.69 | 60.49 | 59.22 | 59.40 | 208,559 | +0.62(+1.05%) |
Dec 01, 2011 | 58.98 | 60.52 | 58.41 | 58.78 | 251,023 | -0.27(-0.46%) |
Nov 30, 2011 | 58.48 | 59.11 | 57.29 | 59.05 | 321,840 | +2.72(+4.83%) |
Nov 29, 2011 | 56.66 | 57.07 | 55.53 | 56.33 | 216,405 | -0.37(-0.65%) |
Nov 28, 2011 | 56.23 | 57.81 | 55.78 | 56.70 | 381,229 | +2.38(+4.38%) |
Nov 25, 2011 | 55.07 | 56.41 | 54.32 | 54.32 | 185,748 | -1.07(-1.93%) |
Nov 23, 2011 | 57.72 | 57.72 | 55.27 | 55.39 | 370,046 | -2.45(-4.24%) |
Nov 22, 2011 | 57.61 | 61.25 | 56.54 | 57.84 | 786,291 | +1.75(+3.12%) |
Nov 21, 2011 | 57.03 | 58.09 | 56.02 | 56.09 | 387,276 | -1.66(-2.87%) |
Nov 18, 2011 | 57.91 | 58.09 | 56.67 | 57.75 | 410,803 | -0.03(-0.05%) |
Nov 17, 2011 | 57.82 | 58.63 | 56.44 | 57.78 | 254,035 | -0.10(-0.17%) |
Nov 16, 2011 | 59.14 | 59.99 | 57.73 | 57.88 | 264,346 | -2.07(-3.45%) |
Nov 15, 2011 | 57.51 | 60.53 | 57.51 | 59.95 | 258,365 | +1.91(+3.29%) |
Nov 14, 2011 | 58.68 | 59.06 | 57.50 | 58.04 | 159,135 | -0.75(-1.28%) |
Nov 11, 2011 | 56.94 | 58.95 | 56.37 | 58.79 | 206,879 | +2.63(+4.68%) |
Nov 10, 2011 | 57.21 | 57.52 | 55.76 | 56.16 | 240,413 | -0.04(-0.07%) |
Nov 09, 2011 | 57.18 | 58.01 | 55.99 | 56.20 | 202,225 | -2.73(-4.63%) |
Nov 08, 2011 | 60.35 | 60.52 | 57.38 | 58.93 | 375,333 | -0.68(-1.14%) |
Nov 07, 2011 | 59.27 | 60.04 | 59.04 | 59.61 | 227,425 | +0.13(+0.22%) |
Nov 04, 2011 | 59.32 | 59.56 | 58.38 | 59.48 | 166,925 | -0.59(-0.98%) |
Nov 03, 2011 | 59.33 | 60.37 | 57.06 | 60.07 | 281,122 | +0.33(+0.55%) |
Nov 02, 2011 | 60.23 | 60.31 | 58.56 | 59.74 | 348,075 | +0.49(+0.83%) |
Nov 01, 2011 | 56.73 | 59.92 | 56.10 | 59.25 | 322,723 | +0.31(+0.53%) |
Oct 31, 2011 | 58.49 | 60.00 | 58.16 | 58.94 | 277,096 | -0.70(-1.17%) |
Oct 28, 2011 | 60.23 | 60.70 | 58.25 | 59.64 | 190,730 | -0.43(-0.72%) |
Oct 27, 2011 | 62.03 | 62.51 | 59.20 | 60.07 | 411,978 | +1.40(+2.39%) |
Oct 26, 2011 | 59.09 | 59.14 | 55.97 | 58.67 | 286,860 | +0.69(+1.19%) |
Oct 25, 2011 | 59.82 | 59.82 | 57.76 | 57.98 | 197,625 | -2.03(-3.38%) |
Oct 24, 2011 | 58.81 | 60.75 | 58.44 | 60.01 | 453,545 | +2.01(+3.47%) |
Oct 21, 2011 | 58.07 | 58.97 | 57.07 | 58.00 | 302,648 | +0.93(+1.63%) |
Oct 20, 2011 | 56.58 | 57.66 | 55.42 | 57.07 | 298,826 | +0.45(+0.79%) |
Oct 19, 2011 | 56.99 | 57.83 | 56.04 | 56.62 | 201,529 | -0.62(-1.08%) |
Oct 18, 2011 | 56.00 | 57.68 | 54.26 | 57.24 | 415,311 | +1.72(+3.10%) |
Oct 17, 2011 | 57.72 | 57.96 | 55.14 | 55.52 | 336,289 | -2.43(-4.19%) |
Oct 14, 2011 | 57.13 | 58.62 | 56.63 | 57.95 | 420,227 | +1.94(+3.46%) |
Oct 13, 2011 | 56.10 | 57.23 | 55.57 | 56.01 | 298,530 | -0.57(-1.01%) |
Oct 12, 2011 | 57.03 | 57.37 | 56.21 | 56.58 | 544,001 | -0.03(-0.05%) |
Oct 11, 2011 | 56.50 | 56.85 | 55.36 | 56.61 | 294,705 | -0.32(-0.56%) |
Oct 10, 2011 | 56.61 | 56.98 | 55.55 | 56.93 | 345,561 | +2.15(+3.92%) |
Oct 07, 2011 | 56.10 | 57.11 | 54.64 | 54.78 | 531,595 | -0.89(-1.60%) |
Oct 06, 2011 | 54.49 | 55.98 | 54.48 | 55.67 | 549,648 | +0.97(+1.77%) |
Oct 05, 2011 | 55.17 | 55.76 | 52.44 | 54.70 | 691,018 | -0.14(-0.26%) |
Oct 04, 2011 | 49.32 | 55.23 | 48.69 | 54.84 | 973,856 | +4.84(+9.68%) |
Oct 03, 2011 | 51.04 | 53.27 | 50.00 | 50.00 | 558,718 | -1.53(-2.97%) |
Sep 30, 2011 | 51.39 | 54.00 | 50.97 | 51.53 | 574,556 | -0.90(-1.72%) |
Sep 29, 2011 | 53.42 | 53.59 | 49.67 | 52.43 | 385,051 | +0.51(+0.98%) |
Sep 28, 2011 | 53.46 | 53.71 | 50.98 | 51.92 | 377,821 | -1.72(-3.21%) |
Sep 27, 2011 | 53.85 | 55.44 | 53.23 | 53.64 | 575,030 | +1.56(+3.00%) |
Sep 26, 2011 | 50.75 | 52.77 | 50.48 | 52.08 | 489,263 | +2.25(+4.52%) |
Sep 23, 2011 | 48.68 | 51.51 | 48.54 | 49.83 | 435,310 | +1.15(+2.36%) |
Sep 22, 2011 | 47.55 | 49.38 | 47.40 | 48.68 | 501,647 | -1.02(-2.05%) |
Sep 21, 2011 | 51.93 | 52.91 | 49.64 | 49.70 | 268,933 | -2.33(-4.48%) |
Sep 20, 2011 | 54.62 | 55.53 | 51.93 | 52.03 | 486,034 | -2.40(-4.41%) |
Sep 19, 2011 | 51.61 | 54.83 | 51.31 | 54.43 | 595,699 | +1.74(+3.30%) |
Sep 16, 2011 | 52.93 | 53.33 | 51.78 | 52.69 | 415,258 | -0.01(-0.02%) |
Sep 15, 2011 | 51.78 | 53.35 | 51.13 | 52.70 | 381,135 | +1.37(+2.67%) |
Sep 14, 2011 | 50.30 | 52.00 | 49.25 | 51.33 | 412,843 | +1.41(+2.82%) |
Sep 13, 2011 | 47.91 | 50.49 | 47.50 | 49.92 | 406,765 | +2.48(+5.23%) |
Sep 12, 2011 | 45.78 | 47.49 | 45.22 | 47.44 | 289,659 | +0.54(+1.15%) |
Sep 09, 2011 | 48.68 | 48.85 | 46.25 | 46.90 | 377,572 | -2.27(-4.62%) |
Sep 08, 2011 | 50.30 | 51.23 | 48.93 | 49.17 | 271,657 | -1.36(-2.69%) |
Sep 07, 2011 | 48.55 | 50.76 | 48.11 | 50.53 | 435,214 | +2.68(+5.60%) |
Sep 06, 2011 | 45.48 | 47.93 | 45.36 | 47.85 | 379,823 | +0.57(+1.21%) |
Sep 02, 2011 | 48.11 | 48.98 | 46.99 | 47.28 | 332,104 | -2.14(-4.33%) |
Sep 01, 2011 | 52.86 | 52.91 | 49.07 | 49.42 | 721,214 | -3.60(-6.79%) |
Aug 31, 2011 | 54.48 | 54.72 | 51.48 | 53.02 | 1,260,996 | +4.04(+8.25%) |
Aug 30, 2011 | 49.51 | 50.09 | 48.10 | 48.98 | 647,576 | -0.77(-1.55%) |
Aug 29, 2011 | 48.15 | 49.79 | 47.82 | 49.75 | 215,399 | +2.34(+4.94%) |
Aug 26, 2011 | 45.42 | 47.45 | 44.65 | 47.41 | 327,106 | +1.53(+3.33%) |
Aug 25, 2011 | 46.51 | 48.15 | 45.23 | 45.88 | 365,038 | -0.34(-0.74%) |
Aug 24, 2011 | 45.02 | 46.78 | 44.71 | 46.22 | 337,048 | +0.98(+2.17%) |
Aug 23, 2011 | 42.16 | 45.31 | 41.17 | 45.24 | 449,626 | +3.47(+8.31%) |
Aug 22, 2011 | 43.67 | 43.70 | 41.12 | 41.77 | 575,145 | -0.50(-1.18%) |
Aug 19, 2011 | 42.46 | 44.27 | 41.91 | 42.27 | 628,467 | -0.86(-1.99%) |
Aug 18, 2011 | 43.89 | 44.12 | 42.26 | 43.13 | 361,345 | -2.45(-5.38%) |
Aug 17, 2011 | 47.41 | 48.24 | 44.80 | 45.58 | 292,973 | -1.42(-3.02%) |
Aug 16, 2011 | 46.60 | 47.51 | 45.75 | 47.00 | 292,879 | -0.61(-1.28%) |
Aug 15, 2011 | 47.56 | 48.08 | 45.34 | 47.61 | 232,522 | +0.55(+1.17%) |
Aug 12, 2011 | 48.09 | 49.10 | 45.63 | 47.06 | 359,465 | -0.62(-1.30%) |
Aug 11, 2011 | 45.03 | 48.35 | 45.03 | 47.68 | 504,563 | +3.01(+6.74%) |
Aug 10, 2011 | 42.44 | 47.06 | 41.86 | 44.67 | 802,229 | +0.19(+0.43%) |
Aug 09, 2011 | 47.52 | 44.79 | 39.41 | 44.48 | 910,712 | +1.73(+4.05%) |
Aug 08, 2011 | 47.52 | 47.52 | 41.72 | 42.75 | 414,606 | -5.24(-10.92%) |
Aug 05, 2011 | 48.84 | 49.11 | 46.29 | 47.99 | 366,160 | -0.08(-0.17%) |
Aug 04, 2011 | 51.01 | 51.42 | 48.06 | 48.07 | 279,501 | -4.01(-7.70%) |
Aug 03, 2011 | 50.73 | 52.25 | 48.75 | 52.08 | 296,063 | +1.51(+2.99%) |
Aug 02, 2011 | 52.52 | 53.78 | 50.47 | 50.57 | 477,308 | -2.19(-4.15%) |
Aug 01, 2011 | 52.42 | 53.90 | 50.55 | 52.76 | 382,463 | +0.96(+1.85%) |
Jul 29, 2011 | 51.64 | 52.66 | 50.43 | 51.80 | 233,504 | +0.06(+0.12%) |
Jul 28, 2011 | 52.64 | 52.77 | 51.53 | 51.74 | 236,329 | -0.73(-1.39%) |
Jul 27, 2011 | 54.73 | 54.73 | 52.38 | 52.47 | 299,846 | -2.47(-4.50%) |
Jul 26, 2011 | 54.75 | 55.57 | 53.70 | 54.94 | 267,795 | -0.11(-0.20%) |
Jul 25, 2011 | 53.68 | 55.20 | 53.50 | 55.05 | 328,859 | +0.62(+1.14%) |
Jul 22, 2011 | 54.25 | 54.58 | 54.18 | 54.43 | 144,290 | +0.01(+0.02%) |
Jul 21, 2011 | 53.41 | 54.75 | 53.41 | 54.42 | 271,775 | +1.18(+2.22%) |
Jul 20, 2011 | 53.55 | 54.42 | 52.47 | 53.24 | 124,940 | -0.15(-0.28%) |
Jul 19, 2011 | 53.71 | 54.12 | 52.88 | 53.39 | 315,824 | +0.40(+0.75%) |
Jul 18, 2011 | 53.76 | 53.86 | 52.32 | 52.99 | 210,183 | -1.18(-2.18%) |
Jul 15, 2011 | 53.26 | 54.18 | 52.65 | 54.17 | 151,512 | +1.24(+2.34%) |
Jul 14, 2011 | 54.14 | 54.38 | 51.99 | 52.93 | 180,941 | -1.20(-2.22%) |
Jul 13, 2011 | 53.50 | 54.64 | 53.39 | 54.13 | 173,260 | +1.08(+2.04%) |
Jul 12, 2011 | 53.65 | 54.10 | 53.02 | 53.05 | 206,416 | -0.60(-1.12%) |
Jul 11, 2011 | 55.45 | 56.41 | 53.25 | 53.65 | 266,912 | -2.75(-4.88%) |
Jul 08, 2011 | 55.10 | 56.51 | 54.66 | 56.40 | 228,894 | +0.20(+0.36%) |
Jul 07, 2011 | 53.94 | 56.84 | 53.84 | 56.20 | 522,490 | +3.03(+5.70%) |
Jul 06, 2011 | 53.76 | 53.95 | 52.78 | 53.17 | 224,529 | -0.83(-1.54%) |
Jul 05, 2011 | 53.06 | 54.00 | 53.06 | 54.00 | 388,703 | +1.17(+2.21%) |
Jul 01, 2011 | 52.05 | 53.04 | 51.91 | 52.83 | 313,947 | +0.73(+1.40%) |
Jun 30, 2011 | 52.90 | 52.90 | 51.89 | 52.10 | 252,454 | -0.47(-0.89%) |
Jun 29, 2011 | 53.79 | 53.97 | 52.20 | 52.57 | 224,493 | -1.15(-2.14%) |
Jun 28, 2011 | 52.19 | 53.98 | 51.97 | 53.72 | 326,546 | +1.50(+2.87%) |
Jun 27, 2011 | 51.01 | 52.51 | 50.68 | 52.22 | 348,990 | +1.21(+2.37%) |
Jun 24, 2011 | 50.58 | 51.47 | 50.29 | 51.01 | 719,673 | +0.39(+0.77%) |
Jun 23, 2011 | 47.15 | 51.11 | 46.52 | 50.62 | 1,274,779 | +5.48(+12.14%) |
Jun 22, 2011 | 46.22 | 46.61 | 45.12 | 45.14 | 188,706 | -1.21(-2.61%) |
Jun 21, 2011 | 45.76 | 47.07 | 45.66 | 46.35 | 260,078 | +0.81(+1.78%) |
Jun 20, 2011 | 44.95 | 45.67 | 44.82 | 45.54 | 254,404 | +1.00(+2.25%) |
Jun 17, 2011 | 44.19 | 45.44 | 44.09 | 44.54 | 635,611 | +1.03(+2.37%) |
Jun 16, 2011 | 43.07 | 44.06 | 42.84 | 43.51 | 286,694 | +0.50(+1.16%) |
Jun 15, 2011 | 42.56 | 43.74 | 42.44 | 43.01 | 191,174 | -0.50(-1.15%) |
Jun 14, 2011 | 42.64 | 43.86 | 42.37 | 43.51 | 206,048 | +1.24(+2.93%) |
Jun 13, 2011 | 41.65 | 42.62 | 41.34 | 42.27 | 207,072 | +0.84(+2.03%) |
Jun 10, 2011 | 42.38 | 42.40 | 40.99 | 41.43 | 263,602 | -1.15(-2.70%) |
Jun 09, 2011 | 42.53 | 43.22 | 42.09 | 42.58 | 220,358 | +0.13(+0.31%) |
Jun 08, 2011 | 42.71 | 42.75 | 41.63 | 42.45 | 415,672 | -0.49(-1.14%) |
Jun 07, 2011 | 42.47 | 43.88 | 42.47 | 42.94 | 321,765 | +0.56(+1.32%) |
Jun 06, 2011 | 42.70 | 43.22 | 41.57 | 42.38 | 871,976 | -0.44(-1.03%) |
Jun 03, 2011 | 42.51 | 44.12 | 42.46 | 42.82 | 316,208 | +1.37(+3.31%) |
May 24, 2011 | 41.37 | 41.86 | 40.83 | 41.45 | 311,997 | +0.30(+0.73%) |
May 23, 2011 | 40.09 | 41.58 | 39.97 | 41.15 | 232,735 | +0.37(+0.91%) |
May 20, 2011 | 41.40 | 41.91 | 40.41 | 40.78 | 255,739 | -0.88(-2.11%) |
May 19, 2011 | 41.84 | 42.29 | 41.06 | 41.66 | 232,323 | +0.13(+0.31%) |
May 18, 2011 | 41.30 | 41.93 | 41.01 | 41.53 | 277,050 | +0.41(+1.00%) |
May 17, 2011 | 40.71 | 41.36 | 40.16 | 41.12 | 205,291 | +0.13(+0.32%) |
May 16, 2011 | 41.55 | 41.63 | 40.79 | 40.99 | 219,634 | -0.89(-2.13%) |
May 13, 2011 | 41.63 | 42.49 | 41.41 | 41.88 | 275,266 | +0.58(+1.40%) |
May 12, 2011 | 40.13 | 41.53 | 39.54 | 41.30 | 120,629 | +1.01(+2.51%) |
May 11, 2011 | 41.21 | 41.69 | 39.94 | 40.29 | 170,831 | -0.93(-2.26%) |
May 10, 2011 | 40.44 | 41.26 | 40.37 | 41.22 | 114,953 | +0.99(+2.46%) |
May 09, 2011 | 39.65 | 40.68 | 39.40 | 40.23 | 111,064 | +0.50(+1.26%) |
May 06, 2011 | 40.18 | 40.74 | 39.24 | 39.73 | 134,732 | +0.03(+0.08%) |
May 05, 2011 | 39.17 | 40.81 | 39.12 | 39.70 | 165,364 | +0.21(+0.53%) |
May 04, 2011 | 39.92 | 40.34 | 39.14 | 39.49 | 155,652 | -0.41(-1.03%) |
May 03, 2011 | 39.44 | 40.02 | 39.24 | 39.90 | 228,567 | +0.42(+1.06%) |
May 02, 2011 | 39.43 | 39.51 | 39.25 | 39.48 | 112,750 | -0.90(-2.23%) |
Apr 29, 2011 | 40.96 | 41.13 | 40.15 | 40.38 | 155,153 | -0.53(-1.30%) |
Apr 28, 2011 | 40.83 | 41.27 | 40.64 | 40.91 | 121,383 | +0.05(+0.12%) |
Apr 27, 2011 | 40.48 | 41.05 | 40.04 | 40.86 | 295,849 | +0.48(+1.19%) |
Apr 26, 2011 | 40.61 | 40.61 | 40.03 | 40.38 | 250,775 | -0.14(-0.35%) |
Apr 25, 2011 | 41.33 | 41.39 | 40.43 | 40.52 | 150,977 | -1.05(-2.53%) |
Apr 21, 2011 | 41.87 | 41.91 | 41.29 | 41.57 | 108,768 | +0.03(+0.07%) |
Apr 20, 2011 | 40.44 | 41.54 | 40.44 | 41.54 | 197,670 | +1.65(+4.14%) |
Apr 19, 2011 | 39.60 | 40.20 | 39.50 | 39.89 | 121,116 | +0.34(+0.86%) |
Apr 18, 2011 | 39.39 | 39.61 | 38.80 | 39.55 | 161,812 | -0.50(-1.25%) |
Apr 15, 2011 | 39.28 | 40.17 | 39.18 | 40.05 | 217,700 | +0.69(+1.75%) |
Apr 14, 2011 | 39.25 | 39.75 | 39.00 | 39.36 | 507,562 | -0.11(-0.28%) |
Apr 13, 2011 | 40.03 | 40.17 | 38.81 | 39.47 | 194,463 | -0.30(-0.75%) |
Apr 12, 2011 | 39.59 | 40.53 | 39.44 | 39.77 | 139,550 | -0.02(-0.05%) |
Apr 11, 2011 | 40.18 | 40.43 | 39.55 | 39.79 | 139,491 | -0.36(-0.90%) |
Apr 08, 2011 | 41.14 | 41.28 | 39.82 | 40.15 | 164,524 | -0.82(-2.00%) |
Apr 07, 2011 | 40.51 | 41.79 | 40.45 | 40.97 | 146,191 | +0.38(+0.94%) |
Apr 06, 2011 | 40.90 | 41.24 | 40.09 | 40.59 | 178,553 | -0.03(-0.07%) |
Apr 05, 2011 | 39.83 | 41.09 | 39.78 | 40.62 | 185,569 | +0.66(+1.65%) |
Apr 04, 2011 | 40.45 | 40.49 | 39.66 | 39.96 | 126,935 | -0.46(-1.14%) |
Apr 01, 2011 | 40.92 | 41.05 | 40.25 | 40.42 | 241,884 | +0.22(+0.55%) |
Mar 31, 2011 | 39.90 | 40.35 | 39.40 | 40.20 | 196,291 | +0.14(+0.35%) |
Mar 30, 2011 | 38.99 | 40.11 | 38.66 | 40.06 | 220,798 | +1.37(+3.54%) |
Mar 29, 2011 | 38.21 | 39.17 | 37.68 | 38.69 | 158,521 | +0.44(+1.15%) |
Mar 28, 2011 | 39.03 | 39.37 | 37.93 | 38.25 | 157,168 | -0.70(-1.80%) |
Mar 25, 2011 | 38.34 | 39.94 | 38.30 | 38.95 | 174,958 | +0.82(+2.15%) |
Mar 24, 2011 | 36.73 | 38.37 | 36.70 | 38.13 | 296,973 | +1.78(+4.90%) |
Mar 23, 2011 | 36.93 | 37.14 | 35.76 | 36.35 | 427,788 | -0.71(-1.92%) |
Mar 22, 2011 | 37.76 | 37.99 | 36.91 | 37.06 | 154,730 | -0.58(-1.54%) |
Mar 21, 2011 | 37.92 | 37.95 | 37.40 | 37.64 | 364,010 | +0.69(+1.87%) |
Mar 18, 2011 | 38.31 | 38.45 | 36.55 | 36.95 | 1,044,757 | -0.94(-2.48%) |
Mar 17, 2011 | 38.54 | 38.83 | 37.69 | 37.89 | 299,898 | +0.03(+0.08%) |
Mar 16, 2011 | 37.83 | 38.33 | 37.14 | 37.86 | 426,388 | -0.23(-0.60%) |
Mar 15, 2011 | 38.17 | 38.95 | 37.96 | 38.09 | 355,674 | -0.86(-2.21%) |
Mar 14, 2011 | 38.74 | 39.40 | 38.48 | 38.95 | 306,967 | -0.12(-0.31%) |
Mar 11, 2011 | 38.55 | 39.37 | 37.78 | 39.07 | 245,948 | +0.45(+1.17%) |
Mar 10, 2011 | 39.62 | 39.62 | 38.45 | 38.62 | 303,908 | -1.43(-3.57%) |
Mar 09, 2011 | 39.66 | 40.74 | 39.18 | 40.05 | 267,606 | +0.40(+1.01%) |
Mar 08, 2011 | 40.10 | 40.74 | 39.48 | 39.65 | 313,638 | -0.47(-1.17%) |
Mar 07, 2011 | 41.88 | 41.95 | 39.51 | 40.12 | 448,686 | -1.47(-3.53%) |
Mar 04, 2011 | 42.80 | 44.75 | 40.57 | 41.59 | 837,696 | +0.73(+1.79%) |
Mar 03, 2011 | 40.27 | 41.00 | 39.14 | 40.86 | 354,196 | +0.98(+2.46%) |
Mar 02, 2011 | 38.62 | 40.09 | 38.62 | 39.88 | 256,550 | +1.17(+3.02%) |
Mar 01, 2011 | 39.76 | 39.90 | 38.09 | 38.71 | 334,939 | -0.81(-2.05%) |
Feb 28, 2011 | 40.61 | 40.89 | 38.83 | 39.52 | 271,946 | -1.12(-2.76%) |
Feb 25, 2011 | 39.75 | 40.93 | 39.63 | 40.64 | 262,767 | +1.14(+2.89%) |
Feb 24, 2011 | 37.67 | 39.88 | 37.51 | 39.50 | 354,170 | +1.65(+4.36%) |
Feb 23, 2011 | 39.36 | 39.36 | 36.96 | 37.85 | 279,266 | -1.54(-3.91%) |
Feb 22, 2011 | 40.23 | 40.77 | 39.18 | 39.39 | 297,627 | -1.09(-2.69%) |
Feb 18, 2011 | 41.11 | 41.35 | 40.31 | 40.48 | 233,424 | -0.39(-0.95%) |
Feb 17, 2011 | 40.49 | 41.26 | 39.99 | 40.87 | 154,499 | +0.21(+0.52%) |
Feb 16, 2011 | 39.87 | 41.91 | 39.82 | 40.66 | 195,289 | +1.07(+2.70%) |
Feb 15, 2011 | 39.87 | 40.21 | 39.16 | 39.59 | 217,564 | -0.30(-0.75%) |
Feb 14, 2011 | 40.43 | 41.30 | 39.84 | 39.89 | 301,346 | -0.61(-1.51%) |
Feb 11, 2011 | 39.63 | 40.54 | 39.11 | 40.50 | 161,887 | +0.67(+1.68%) |
Feb 10, 2011 | 40.03 | 40.03 | 39.21 | 39.83 | 123,275 | -0.39(-0.97%) |
Feb 09, 2011 | 40.15 | 40.50 | 39.76 | 40.22 | 146,342 | +0.02(+0.05%) |
Feb 08, 2011 | 39.75 | 40.27 | 39.31 | 40.20 | 183,748 | +0.37(+0.93%) |
Feb 07, 2011 | 39.86 | 40.71 | 39.56 | 39.83 | 179,390 | +0.04(+0.10%) |
Feb 04, 2011 | 39.28 | 40.16 | 38.89 | 39.79 | 253,618 | +0.53(+1.35%) |
Feb 03, 2011 | 37.24 | 39.86 | 37.24 | 39.26 | 375,886 | +2.11(+5.68%) |
Feb 02, 2011 | 37.87 | 37.87 | 36.78 | 37.15 | 351,451 | -0.92(-2.42%) |