Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 46.95 | 47.52 | 46.70 | 46.70 | 35,669 | +0.29(+0.62%) |
Nov 29, 2011 | 46.50 | 46.77 | 46.27 | 46.41 | 15,762 | +0.37(+0.80%) |
Nov 28, 2011 | 46.22 | 46.23 | 45.52 | 46.04 | 13,564 | +0.95(+2.11%) |
Nov 25, 2011 | 45.78 | 46.03 | 45.09 | 45.09 | 12,671 | -0.99(-2.15%) |
Nov 23, 2011 | 46.06 | 46.33 | 45.67 | 46.08 | 35,164 | -0.69(-1.48%) |
Nov 22, 2011 | 46.29 | 46.86 | 46.22 | 46.77 | 37,040 | +0.97(+2.12%) |
Nov 21, 2011 | 45.72 | 45.89 | 44.98 | 45.80 | 37,489 | +0.18(+0.39%) |
Nov 18, 2011 | 46.13 | 46.24 | 45.13 | 45.62 | 135,327 | -0.36(-0.78%) |
Nov 17, 2011 | 46.96 | 46.99 | 45.82 | 45.98 | 37,620 | -1.59(-3.34%) |
Nov 16, 2011 | 47.24 | 48.16 | 47.16 | 47.57 | 101,352 | +0.25(+0.53%) |
Nov 15, 2011 | 47.15 | 47.58 | 46.89 | 47.32 | 46,712 | +1.01(+2.18%) |
Nov 14, 2011 | 46.78 | 46.90 | 45.75 | 46.31 | 68,965 | -1.42(-2.98%) |
Nov 11, 2011 | 47.75 | 48.45 | 47.58 | 47.73 | 25,842 | -0.37(-0.77%) |
Nov 10, 2011 | 48.40 | 48.53 | 47.71 | 48.10 | 23,192 | -0.31(-0.64%) |
Nov 09, 2011 | 48.57 | 49.26 | 48.22 | 48.41 | 15,095 | -1.34(-2.69%) |
Nov 08, 2011 | 49.99 | 50.03 | 49.31 | 49.75 | 56,252 | -0.37(-0.74%) |
Nov 07, 2011 | 49.86 | 50.21 | 49.52 | 50.12 | 69,466 | +1.08(+2.20%) |
Nov 04, 2011 | 48.69 | 49.13 | 48.37 | 49.04 | 30,975 | +0.68(+1.41%) |
Nov 03, 2011 | 48.14 | 48.54 | 47.54 | 48.36 | 10,964 | +0.25(+0.52%) |
Nov 02, 2011 | 49.03 | 49.07 | 47.74 | 48.11 | 17,459 | +0.41(+0.86%) |
Nov 01, 2011 | 46.46 | 47.95 | 46.43 | 47.70 | 55,364 | +0.07(+0.15%) |
Oct 31, 2011 | 47.62 | 47.83 | 47.20 | 47.63 | 27,996 | -0.91(-1.87%) |
Oct 28, 2011 | 48.63 | 49.26 | 48.46 | 48.54 | 36,234 | -0.82(-1.66%) |
Oct 27, 2011 | 49.58 | 49.95 | 49.32 | 49.36 | 49,396 | +1.13(+2.34%) |
Oct 26, 2011 | 48.82 | 48.82 | 48.02 | 48.23 | 25,687 | -0.76(-1.55%) |
Oct 25, 2011 | 47.95 | 49.02 | 47.54 | 48.99 | 65,863 | +0.10(+0.20%) |
Oct 24, 2011 | 48.88 | 49.09 | 48.60 | 48.89 | 86,864 | +0.02(+0.05%) |
Oct 21, 2011 | 49.32 | 49.58 | 48.61 | 48.87 | 102,741 | +0.28(+0.58%) |
Oct 20, 2011 | 48.49 | 49.02 | 47.54 | 48.59 | 18,514 | +0.07(+0.14%) |
Oct 19, 2011 | 49.33 | 49.89 | 48.35 | 48.52 | 38,820 | -1.48(-2.96%) |
Oct 18, 2011 | 49.19 | 50.00 | 48.62 | 50.00 | 29,350 | +0.43(+0.87%) |
Oct 17, 2011 | 50.76 | 50.76 | 49.43 | 49.57 | 68,578 | -1.69(-3.29%) |
Oct 14, 2011 | 50.98 | 51.35 | 50.78 | 51.26 | 62,357 | +1.38(+2.76%) |
Oct 13, 2011 | 49.16 | 50.00 | 48.99 | 49.88 | 23,063 | +0.28(+0.56%) |
Oct 12, 2011 | 49.89 | 49.98 | 49.50 | 49.60 | 24,023 | +0.02(+0.04%) |
Oct 11, 2011 | 48.60 | 49.87 | 48.52 | 49.58 | 52,571 | +0.51(+1.04%) |
Oct 10, 2011 | 48.53 | 49.21 | 48.53 | 49.07 | 65,038 | +1.25(+2.61%) |
Oct 07, 2011 | 48.18 | 48.18 | 47.27 | 47.82 | 29,714 | -0.73(-1.50%) |
Oct 06, 2011 | 46.73 | 48.60 | 46.59 | 48.55 | 96,776 | +2.05(+4.41%) |
Oct 05, 2011 | 45.83 | 46.50 | 45.58 | 46.50 | 57,992 | +0.94(+2.06%) |
Oct 04, 2011 | 45.00 | 45.74 | 44.65 | 45.56 | 516,986 | +0.19(+0.42%) |
Oct 03, 2011 | 45.54 | 45.99 | 45.12 | 45.37 | 86,149 | -0.57(-1.24%) |
Sep 30, 2011 | 45.61 | 46.63 | 45.42 | 45.94 | 65,886 | -0.68(-1.46%) |
Sep 29, 2011 | 47.02 | 47.26 | 46.25 | 46.62 | 365,926 | +0.14(+0.30%) |
Sep 28, 2011 | 47.49 | 47.87 | 46.45 | 46.48 | 74,751 | -1.07(-2.25%) |
Sep 27, 2011 | 47.00 | 47.80 | 46.95 | 47.55 | 34,643 | +1.46(+3.17%) |
Sep 26, 2011 | 45.75 | 46.21 | 45.31 | 46.09 | 28,400 | +0.23(+0.50%) |
Sep 23, 2011 | 45.81 | 46.39 | 45.71 | 45.86 | 41,785 | -0.09(-0.20%) |
Sep 22, 2011 | 46.05 | 46.49 | 45.70 | 45.95 | 82,540 | -1.80(-3.77%) |
Sep 21, 2011 | 48.78 | 49.31 | 47.75 | 47.75 | 38,529 | -0.72(-1.49%) |
Sep 20, 2011 | 48.59 | 49.15 | 48.19 | 48.47 | 42,521 | +0.08(+0.17%) |
Sep 19, 2011 | 48.79 | 48.90 | 48.26 | 48.39 | 41,635 | -1.57(-3.14%) |
Sep 16, 2011 | 50.68 | 50.89 | 49.86 | 49.96 | 51,049 | +0.16(+0.32%) |
Sep 15, 2011 | 50.04 | 50.20 | 49.65 | 49.80 | 39,281 | +1.01(+2.07%) |
Sep 14, 2011 | 48.97 | 49.02 | 48.28 | 48.79 | 42,842 | -0.42(-0.85%) |
Sep 13, 2011 | 49.15 | 49.50 | 48.76 | 49.21 | 20,860 | -0.14(-0.28%) |
Sep 12, 2011 | 48.98 | 49.61 | 48.53 | 49.35 | 33,395 | -0.42(-0.84%) |
Sep 09, 2011 | 50.39 | 50.41 | 49.58 | 49.77 | 62,812 | -1.81(-3.51%) |
Sep 08, 2011 | 51.97 | 52.30 | 51.50 | 51.58 | 169,270 | -0.47(-0.90%) |
Sep 07, 2011 | 50.97 | 52.18 | 50.93 | 52.05 | 51,171 | +1.33(+2.62%) |
Sep 06, 2011 | 50.01 | 50.99 | 49.85 | 50.72 | 58,960 | -0.21(-0.41%) |
Sep 02, 2011 | 51.02 | 51.44 | 50.20 | 50.93 | 140,186 | -0.84(-1.62%) |
Sep 01, 2011 | 51.89 | 52.33 | 51.71 | 51.77 | 64,103 | +0.33(+0.64%) |
Aug 31, 2011 | 51.07 | 51.61 | 50.91 | 51.44 | 60,875 | +0.55(+1.08%) |
Aug 30, 2011 | 50.36 | 51.01 | 50.20 | 50.89 | 85,679 | +1.13(+2.27%) |
Aug 29, 2011 | 50.23 | 50.36 | 49.65 | 49.76 | 38,743 | -0.18(-0.36%) |
Aug 26, 2011 | 49.86 | 50.26 | 49.50 | 49.94 | 71,855 | -0.18(-0.36%) |
Aug 25, 2011 | 50.10 | 50.38 | 49.22 | 50.12 | 65,367 | +0.69(+1.40%) |
Aug 24, 2011 | 49.35 | 49.88 | 49.16 | 49.43 | 49,592 | -0.17(-0.34%) |
Aug 23, 2011 | 48.54 | 49.64 | 48.12 | 49.60 | 76,815 | +1.09(+2.25%) |
Aug 22, 2011 | 48.05 | 48.66 | 47.91 | 48.51 | 87,233 | -0.46(-0.94%) |
Aug 19, 2011 | 47.67 | 49.12 | 47.67 | 48.97 | 81,498 | +1.25(+2.62%) |
Aug 18, 2011 | 48.36 | 48.42 | 47.50 | 47.72 | 154,540 | -1.53(-3.11%) |
Aug 17, 2011 | 49.92 | 50.08 | 49.10 | 49.25 | 45,285 | +0.25(+0.51%) |
Aug 16, 2011 | 48.91 | 49.25 | 48.65 | 49.00 | 35,237 | -0.15(-0.31%) |
Aug 15, 2011 | 48.59 | 49.26 | 48.59 | 49.15 | 27,117 | +0.91(+1.89%) |
Aug 12, 2011 | 48.54 | 48.79 | 48.24 | 48.24 | 61,542 | -0.24(-0.50%) |
Aug 11, 2011 | 47.97 | 48.62 | 47.60 | 48.48 | 96,869 | +1.16(+2.46%) |
Aug 10, 2011 | 46.49 | 47.77 | 46.09 | 47.32 | 118,014 | +0.82(+1.76%) |
Aug 09, 2011 | 47.25 | 46.94 | 45.24 | 46.50 | 129,900 | +0.40(+0.87%) |
Aug 08, 2011 | 46.29 | 47.35 | 45.71 | 46.10 | 145,193 | -2.05(-4.26%) |
Aug 05, 2011 | 47.43 | 48.29 | 46.91 | 48.15 | 80,433 | +1.19(+2.53%) |
Aug 04, 2011 | 49.71 | 49.73 | 46.81 | 46.96 | 248,065 | -3.25(-6.47%) |
Aug 03, 2011 | 51.36 | 51.43 | 50.12 | 50.21 | 217,038 | -1.64(-3.16%) |
Aug 02, 2011 | 52.24 | 53.00 | 51.68 | 51.85 | 67,962 | -0.63(-1.20%) |
Aug 01, 2011 | 53.65 | 53.69 | 51.52 | 52.48 | 112,959 | +0.06(+0.11%) |
Jul 29, 2011 | 51.87 | 52.53 | 51.83 | 52.42 | 70,167 | -0.11(-0.21%) |
Jul 28, 2011 | 52.86 | 53.03 | 52.11 | 52.53 | 38,127 | -0.36(-0.68%) |
Jul 27, 2011 | 53.31 | 53.42 | 52.73 | 52.89 | 50,368 | -0.29(-0.55%) |
Jul 26, 2011 | 52.55 | 53.45 | 52.25 | 53.18 | 43,735 | +0.37(+0.70%) |
Jul 25, 2011 | 52.31 | 52.97 | 52.31 | 52.81 | 31,776 | -0.29(-0.55%) |
Jul 22, 2011 | 52.96 | 53.10 | 52.93 | 53.10 | 25,511 | +0.58(+1.10%) |
Jul 21, 2011 | 52.79 | 53.27 | 52.28 | 52.52 | 77,031 | -0.52(-0.98%) |
Jul 20, 2011 | 52.89 | 53.08 | 52.34 | 53.04 | 78,708 | +0.46(+0.87%) |
Jul 19, 2011 | 52.71 | 53.06 | 52.51 | 52.58 | 83,302 | +0.28(+0.54%) |
Jul 18, 2011 | 52.42 | 52.42 | 51.53 | 52.30 | 79,153 | -0.60(-1.13%) |
Jul 15, 2011 | 52.81 | 53.11 | 52.72 | 52.90 | 117,099 | +0.35(+0.67%) |
Jul 14, 2011 | 52.93 | 53.24 | 52.18 | 52.55 | 98,871 | -0.43(-0.81%) |
Jul 13, 2011 | 52.36 | 53.50 | 52.32 | 52.98 | 124,083 | +1.00(+1.92%) |
Jul 12, 2011 | 51.35 | 52.21 | 51.21 | 51.98 | 54,776 | +0.27(+0.52%) |
Jul 11, 2011 | 51.49 | 52.30 | 51.02 | 51.71 | 83,176 | -0.50(-0.96%) |
Jul 08, 2011 | 52.22 | 52.30 | 51.80 | 52.21 | 178,977 | -0.27(-0.51%) |
Jul 07, 2011 | 51.82 | 52.75 | 51.82 | 52.48 | 310,952 | +1.95(+3.86%) |
Jul 06, 2011 | 50.05 | 50.61 | 49.68 | 50.53 | 77,201 | +0.37(+0.74%) |
Jul 05, 2011 | 50.00 | 50.81 | 49.76 | 50.16 | 56,396 | +0.13(+0.26%) |
Jul 01, 2011 | 49.43 | 50.15 | 49.11 | 50.03 | 240,907 | +0.19(+0.38%) |
Jun 30, 2011 | 49.57 | 50.06 | 49.16 | 49.84 | 78,314 | +0.31(+0.63%) |
Jun 29, 2011 | 47.99 | 49.56 | 47.96 | 49.53 | 121,569 | +2.07(+4.36%) |
Jun 28, 2011 | 46.95 | 47.55 | 46.87 | 47.46 | 68,676 | +1.14(+2.46%) |
Jun 27, 2011 | 45.48 | 46.50 | 45.39 | 46.32 | 112,081 | +0.32(+0.70%) |
Jun 24, 2011 | 46.56 | 46.60 | 45.46 | 46.00 | 134,912 | -1.12(-2.38%) |
Jun 23, 2011 | 47.24 | 47.43 | 46.08 | 47.12 | 209,991 | -2.02(-4.11%) |
Jun 22, 2011 | 48.22 | 49.51 | 48.18 | 49.14 | 68,079 | +1.56(+3.28%) |
Jun 21, 2011 | 48.11 | 48.33 | 47.22 | 47.58 | 74,329 | -0.53(-1.10%) |
Jun 20, 2011 | 48.25 | 48.35 | 48.06 | 48.11 | 68,192 | -0.65(-1.33%) |
Jun 17, 2011 | 48.54 | 48.85 | 48.29 | 48.76 | 78,424 | -0.13(-0.27%) |
Jun 16, 2011 | 49.18 | 49.50 | 48.79 | 48.89 | 81,607 | +0.11(+0.23%) |
Jun 15, 2011 | 50.20 | 50.45 | 48.28 | 48.78 | 268,018 | -1.86(-3.67%) |
Jun 14, 2011 | 50.37 | 50.80 | 50.37 | 50.64 | 264,828 | +0.91(+1.83%) |
Jun 13, 2011 | 50.09 | 50.28 | 48.98 | 49.73 | 97,853 | -0.16(-0.32%) |
Jun 10, 2011 | 50.08 | 50.08 | 49.34 | 49.89 | 73,408 | -0.46(-0.91%) |
Jun 09, 2011 | 49.57 | 50.50 | 49.34 | 50.35 | 91,066 | +1.04(+2.11%) |
Jun 08, 2011 | 49.81 | 50.10 | 49.25 | 49.31 | 74,341 | -0.10(-0.20%) |
Jun 07, 2011 | 49.33 | 49.70 | 48.71 | 49.41 | 61,304 | +0.57(+1.17%) |
Jun 06, 2011 | 49.71 | 49.71 | 48.75 | 48.84 | 81,207 | -0.89(-1.79%) |
Jun 03, 2011 | 48.70 | 49.74 | 48.64 | 49.73 | 68,225 | +0.62(+1.26%) |
May 24, 2011 | 49.36 | 49.46 | 48.27 | 49.11 | 102,391 | +1.13(+2.36%) |
May 23, 2011 | 47.71 | 48.42 | 47.45 | 47.98 | 161,748 | -0.71(-1.46%) |
May 20, 2011 | 47.93 | 48.78 | 47.15 | 48.69 | 400,245 | +0.75(+1.56%) |
May 19, 2011 | 48.80 | 49.22 | 47.94 | 47.94 | 207,855 | -0.35(-0.72%) |
May 18, 2011 | 48.65 | 48.85 | 48.20 | 48.29 | 241,179 | +0.34(+0.71%) |
May 17, 2011 | 47.46 | 48.03 | 46.58 | 47.95 | 512,611 | +0.14(+0.29%) |
May 16, 2011 | 49.75 | 49.89 | 47.81 | 47.81 | 346,260 | -2.68(-5.31%) |
May 13, 2011 | 50.57 | 51.16 | 49.92 | 50.49 | 272,668 | +0.32(+0.64%) |
May 12, 2011 | 50.56 | 50.80 | 49.49 | 50.17 | 423,512 | -1.27(-2.47%) |
May 11, 2011 | 53.90 | 54.00 | 50.46 | 51.44 | 559,699 | -3.51(-6.39%) |
May 10, 2011 | 54.46 | 55.42 | 54.11 | 54.95 | 183,689 | +0.75(+1.38%) |
May 09, 2011 | 51.92 | 54.20 | 51.92 | 54.20 | 187,585 | +3.21(+6.30%) |
May 06, 2011 | 50.56 | 52.14 | 50.54 | 50.99 | 212,449 | +0.46(+0.91%) |
May 05, 2011 | 53.03 | 53.13 | 50.14 | 50.53 | 749,056 | -3.78(-6.96%) |
May 04, 2011 | 54.16 | 54.60 | 53.71 | 54.31 | 198,144 | -0.27(-0.49%) |
May 03, 2011 | 54.82 | 55.02 | 54.22 | 54.58 | 140,044 | -0.14(-0.26%) |
May 02, 2011 | 54.77 | 54.83 | 54.71 | 54.72 | 126,425 | -1.02(-1.83%) |
Apr 29, 2011 | 55.29 | 55.81 | 55.18 | 55.74 | 67,841 | +0.53(+0.96%) |
Apr 28, 2011 | 55.39 | 55.81 | 54.60 | 55.21 | 86,497 | -0.20(-0.36%) |
Apr 27, 2011 | 54.61 | 55.41 | 54.06 | 55.41 | 132,057 | +1.23(+2.27%) |
Apr 26, 2011 | 54.04 | 54.30 | 53.92 | 54.18 | 74,331 | +0.39(+0.73%) |
Apr 25, 2011 | 53.65 | 53.84 | 53.25 | 53.79 | 85,001 | +0.07(+0.13%) |
Apr 21, 2011 | 53.21 | 53.79 | 53.08 | 53.72 | 101,997 | +0.53(+1.00%) |
Apr 20, 2011 | 52.63 | 53.33 | 52.55 | 53.19 | 159,976 | +0.74(+1.41%) |
Apr 19, 2011 | 52.13 | 52.83 | 51.87 | 52.45 | 90,293 | -0.40(-0.76%) |
Apr 18, 2011 | 52.96 | 52.99 | 52.45 | 52.85 | 93,496 | -0.53(-0.99%) |
Apr 15, 2011 | 52.79 | 53.49 | 52.67 | 53.38 | 102,222 | +0.77(+1.46%) |
Apr 14, 2011 | 52.76 | 52.99 | 52.36 | 52.61 | 151,735 | +0.06(+0.11%) |
Apr 13, 2011 | 52.04 | 52.67 | 51.66 | 52.55 | 153,350 | +1.26(+2.46%) |
Apr 12, 2011 | 51.93 | 51.93 | 50.84 | 51.29 | 132,840 | -0.58(-1.12%) |
Apr 11, 2011 | 52.84 | 52.87 | 51.84 | 51.87 | 144,437 | -1.22(-2.30%) |
Apr 08, 2011 | 52.13 | 53.10 | 51.98 | 53.09 | 156,225 | +1.37(+2.65%) |
Apr 07, 2011 | 51.68 | 51.78 | 51.28 | 51.72 | 190,702 | +0.00(+0.00%) |
Apr 06, 2011 | 51.90 | 52.10 | 51.46 | 51.72 | 85,186 | -0.02(-0.04%) |
Apr 05, 2011 | 51.41 | 52.04 | 51.37 | 51.74 | 81,454 | +0.42(+0.82%) |
Apr 04, 2011 | 51.27 | 51.47 | 51.00 | 51.32 | 83,806 | +0.12(+0.23%) |
Apr 01, 2011 | 50.50 | 51.31 | 50.34 | 51.20 | 74,237 | +0.84(+1.67%) |
Mar 31, 2011 | 50.32 | 50.50 | 50.12 | 50.36 | 71,346 | +0.75(+1.51%) |
Mar 30, 2011 | 49.43 | 49.83 | 49.30 | 49.61 | 68,230 | +0.20(+0.40%) |
Mar 29, 2011 | 49.11 | 49.51 | 48.87 | 49.41 | 32,672 | +0.30(+0.61%) |
Mar 28, 2011 | 49.06 | 49.65 | 49.00 | 49.11 | 44,166 | -0.55(-1.11%) |
Mar 25, 2011 | 49.56 | 49.75 | 49.34 | 49.66 | 79,501 | +0.13(+0.25%) |
Mar 24, 2011 | 48.92 | 49.58 | 48.81 | 49.53 | 69,956 | +0.48(+0.99%) |
Mar 23, 2011 | 49.00 | 49.32 | 48.88 | 49.05 | 58,386 | +0.09(+0.18%) |
Mar 22, 2011 | 48.62 | 49.00 | 48.50 | 48.96 | 114,201 | +0.25(+0.51%) |
Mar 21, 2011 | 49.00 | 49.02 | 48.62 | 48.71 | 169,486 | +0.39(+0.81%) |
Mar 18, 2011 | 47.78 | 48.37 | 47.58 | 48.32 | 238,638 | +0.27(+0.56%) |
Mar 17, 2011 | 46.85 | 48.20 | 46.80 | 48.05 | 85,956 | +1.61(+3.47%) |
Mar 16, 2011 | 45.89 | 46.90 | 45.75 | 46.44 | 190,008 | +0.60(+1.31%) |
Mar 15, 2011 | 46.17 | 48.09 | 45.42 | 45.84 | 225,636 | -2.25(-4.68%) |
Mar 14, 2011 | 48.27 | 48.31 | 47.75 | 48.09 | 115,828 | -0.42(-0.87%) |
Mar 11, 2011 | 48.21 | 48.87 | 48.19 | 48.51 | 76,010 | -0.49(-1.00%) |
Mar 10, 2011 | 48.86 | 49.51 | 48.19 | 49.00 | 140,294 | -0.16(-0.33%) |
Mar 09, 2011 | 48.65 | 49.30 | 48.61 | 49.16 | 158,523 | +1.36(+2.85%) |
Mar 08, 2011 | 48.51 | 48.56 | 47.71 | 47.80 | 195,921 | -1.03(-2.11%) |
Mar 07, 2011 | 49.98 | 49.98 | 48.79 | 48.83 | 241,099 | -0.83(-1.67%) |
Mar 04, 2011 | 49.41 | 49.72 | 49.24 | 49.66 | 226,726 | +0.48(+0.98%) |
Mar 03, 2011 | 48.74 | 49.27 | 48.58 | 49.18 | 181,377 | -0.14(-0.28%) |
Mar 02, 2011 | 48.96 | 49.60 | 48.62 | 49.32 | 156,871 | +0.50(+1.02%) |
Mar 01, 2011 | 47.69 | 48.88 | 47.62 | 48.82 | 164,482 | +1.70(+3.61%) |
Feb 28, 2011 | 47.28 | 47.43 | 46.83 | 47.12 | 74,412 | -0.26(-0.56%) |
Feb 25, 2011 | 47.10 | 47.49 | 46.77 | 47.38 | 98,634 | +0.93(+2.00%) |
Feb 24, 2011 | 47.50 | 47.83 | 46.28 | 46.45 | 427,679 | -0.43(-0.92%) |
Feb 23, 2011 | 45.68 | 46.90 | 45.58 | 46.88 | 418,510 | +1.94(+4.32%) |
Feb 22, 2011 | 45.41 | 45.41 | 44.64 | 44.94 | 190,246 | +1.13(+2.58%) |
Feb 18, 2011 | 43.07 | 44.05 | 43.02 | 43.81 | 76,354 | +0.17(+0.39%) |
Feb 17, 2011 | 43.78 | 43.84 | 43.39 | 43.64 | 36,545 | +0.02(+0.05%) |
Feb 16, 2011 | 43.12 | 43.75 | 43.11 | 43.62 | 46,610 | +0.93(+2.18%) |
Feb 15, 2011 | 43.16 | 43.40 | 42.41 | 42.69 | 29,752 | -0.59(-1.36%) |
Feb 14, 2011 | 43.06 | 43.91 | 43.06 | 43.28 | 47,421 | +0.50(+1.17%) |
Feb 11, 2011 | 42.91 | 42.97 | 42.26 | 42.78 | 34,481 | -0.03(-0.07%) |
Feb 10, 2011 | 43.12 | 43.19 | 42.32 | 42.81 | 45,806 | -0.65(-1.50%) |
Feb 09, 2011 | 43.02 | 43.55 | 42.71 | 43.46 | 59,723 | +0.48(+1.12%) |
Feb 08, 2011 | 42.34 | 43.13 | 42.30 | 42.98 | 36,020 | +0.84(+1.99%) |
Feb 07, 2011 | 42.13 | 42.56 | 41.95 | 42.14 | 29,385 | +0.09(+0.21%) |
Feb 04, 2011 | 43.32 | 43.32 | 41.79 | 42.05 | 74,894 | -1.06(-2.46%) |
Feb 03, 2011 | 43.34 | 43.50 | 42.90 | 43.11 | 45,080 | +0.09(+0.21%) |
Feb 02, 2011 | 43.01 | 43.20 | 42.80 | 43.02 | 62,249 | -0.19(-0.44%) |
Feb 01, 2011 | 43.18 | 43.58 | 42.99 | 43.21 | 62,628 | +0.32(+0.75%) |
Jan 31, 2011 | 42.51 | 43.50 | 42.36 | 42.89 | 155,683 | +0.14(+0.33%) |
Jan 28, 2011 | 41.65 | 42.85 | 41.60 | 42.75 | 160,829 | +1.10(+2.64%) |
Jan 27, 2011 | 42.32 | 42.32 | 41.44 | 41.65 | 78,750 | -0.73(-1.72%) |
Jan 26, 2011 | 40.99 | 42.38 | 40.95 | 42.38 | 66,784 | +1.57(+3.85%) |
Jan 25, 2011 | 41.15 | 41.22 | 40.72 | 40.81 | 61,646 | -1.14(-2.72%) |
Jan 24, 2011 | 42.53 | 42.54 | 41.82 | 41.95 | 32,181 | -0.73(-1.71%) |
Jan 21, 2011 | 42.16 | 42.83 | 42.14 | 42.68 | 42,612 | +0.66(+1.57%) |
Jan 20, 2011 | 42.24 | 42.31 | 41.60 | 42.02 | 123,218 | -0.93(-2.17%) |
Jan 19, 2011 | 43.23 | 43.25 | 42.78 | 42.95 | 56,914 | +0.01(+0.02%) |
Jan 18, 2011 | 42.64 | 43.22 | 42.64 | 42.94 | 45,410 | -0.21(-0.49%) |
Jan 14, 2011 | 42.47 | 43.17 | 42.41 | 43.15 | 49,003 | +0.80(+1.89%) |
Jan 13, 2011 | 42.63 | 42.63 | 42.10 | 42.35 | 17,073 | -0.27(-0.63%) |
Jan 12, 2011 | 42.72 | 42.95 | 42.45 | 42.62 | 51,161 | -0.31(-0.72%) |
Jan 11, 2011 | 42.64 | 43.05 | 42.36 | 42.93 | 31,715 | +0.37(+0.87%) |
Jan 10, 2011 | 42.30 | 42.73 | 42.17 | 42.56 | 33,605 | +0.50(+1.19%) |
Jan 07, 2011 | 42.19 | 42.51 | 41.51 | 42.06 | 73,295 | -0.36(-0.85%) |
Jan 06, 2011 | 42.70 | 42.72 | 42.00 | 42.42 | 30,231 | +0.10(+0.24%) |
Jan 05, 2011 | 41.29 | 42.56 | 41.10 | 42.32 | 32,295 | +0.62(+1.49%) |
Jan 04, 2011 | 42.17 | 42.17 | 41.08 | 41.70 | 51,076 | -0.38(-0.90%) |
Jan 03, 2011 | 42.57 | 42.99 | 41.94 | 42.08 | 53,345 | -0.03(-0.06%) |
Dec 31, 2010 | 41.21 | 42.43 | 41.14 | 42.11 | 34,186 | +0.97(+2.35%) |
Dec 30, 2010 | 41.10 | 41.38 | 40.82 | 41.14 | 47,627 | -0.17(-0.41%) |
Dec 29, 2010 | 41.46 | 41.46 | 41.28 | 41.31 | 28,322 | -0.21(-0.51%) |
Dec 28, 2010 | 41.67 | 41.75 | 41.45 | 41.52 | 50,391 | -0.06(-0.14%) |
Dec 27, 2010 | 41.80 | 41.85 | 41.50 | 41.58 | 26,382 | -0.41(-0.98%) |
Dec 23, 2010 | 41.65 | 42.05 | 41.60 | 41.99 | 27,842 | +0.31(+0.74%) |
Dec 22, 2010 | 41.55 | 41.68 | 41.41 | 41.68 | 55,580 | +0.43(+1.04%) |
Dec 21, 2010 | 40.97 | 41.27 | 40.94 | 41.25 | 27,238 | +0.42(+1.03%) |
Dec 20, 2010 | 40.48 | 40.92 | 40.11 | 40.83 | 19,194 | +0.73(+1.82%) |
Dec 17, 2010 | 39.99 | 40.45 | 39.99 | 40.10 | 23,597 | +0.20(+0.50%) |
Dec 16, 2010 | 39.94 | 40.17 | 39.84 | 39.90 | 8,587 | +0.02(+0.05%) |
Dec 15, 2010 | 39.28 | 40.06 | 39.28 | 39.88 | 18,246 | +0.18(+0.45%) |
Dec 14, 2010 | 39.50 | 40.13 | 39.50 | 39.70 | 17,745 | -0.14(-0.35%) |
Dec 13, 2010 | 40.44 | 40.56 | 39.82 | 39.84 | 9,974 | -0.10(-0.25%) |
Dec 10, 2010 | 40.36 | 40.36 | 39.69 | 39.94 | 22,251 | -0.47(-1.16%) |
Dec 09, 2010 | 40.13 | 40.75 | 39.74 | 40.41 | 18,319 | +0.54(+1.35%) |
Dec 08, 2010 | 39.98 | 40.19 | 39.33 | 39.87 | 23,447 | -0.03(-0.08%) |
Dec 07, 2010 | 40.67 | 40.67 | 39.90 | 39.90 | 23,426 | -0.51(-1.26%) |
Dec 06, 2010 | 40.83 | 40.91 | 40.22 | 40.41 | 27,516 | -0.27(-0.66%) |
Dec 03, 2010 | 40.31 | 40.78 | 40.23 | 40.68 | 21,280 | +0.03(+0.07%) |
Dec 02, 2010 | 40.09 | 40.77 | 40.07 | 40.65 | 50,141 | +0.97(+2.44%) |