Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 45.77 | 45.81 | 45.57 | 45.57 | 1,409,061 | -0.23(-0.51%) |
Dec 29, 2011 | 45.49 | 45.83 | 45.41 | 45.81 | 433,452 | +0.46(+1.00%) |
Dec 28, 2011 | 45.87 | 45.87 | 45.28 | 45.35 | 359,216 | -0.51(-1.12%) |
Dec 27, 2011 | 45.73 | 46.04 | 45.73 | 45.86 | 1,567,649 | -0.02(-0.03%) |
Dec 23, 2011 | 45.64 | 45.89 | 45.49 | 45.88 | 242,226 | +0.80(+1.78%) |
Dec 21, 2011 | 44.94 | 45.13 | 44.58 | 45.07 | 463,491 | +0.09(+0.19%) |
Dec 20, 2011 | 44.39 | 45.06 | 44.39 | 44.99 | 749,168 | +1.25(+2.85%) |
Dec 19, 2011 | 44.33 | 44.39 | 43.62 | 43.74 | 621,344 | -0.45(-1.02%) |
Dec 16, 2011 | 44.43 | 44.61 | 44.08 | 44.19 | 700,716 | +0.09(+0.20%) |
Dec 15, 2011 | 44.41 | 44.49 | 44.05 | 44.10 | 958,125 | +0.13(+0.31%) |
Dec 14, 2011 | 44.23 | 44.42 | 43.85 | 43.97 | 4,059,790 | -0.52(-1.16%) |
Dec 13, 2011 | 45.04 | 45.23 | 44.22 | 44.49 | 911,646 | -0.25(-0.55%) |
Dec 12, 2011 | 44.94 | 44.99 | 44.38 | 44.73 | 384,350 | -0.64(-1.40%) |
Dec 09, 2011 | 44.89 | 45.49 | 44.83 | 45.37 | 527,939 | +0.69(+1.55%) |
Dec 08, 2011 | 45.31 | 45.39 | 44.54 | 44.68 | 791,952 | -0.91(-2.00%) |
Dec 07, 2011 | 45.18 | 45.75 | 44.97 | 45.59 | 4,190,798 | +0.20(+0.44%) |
Dec 06, 2011 | 45.31 | 45.67 | 45.18 | 45.39 | 711,072 | +0.06(+0.14%) |
Dec 05, 2011 | 45.46 | 45.62 | 45.05 | 45.33 | 770,166 | +0.49(+1.10%) |
Dec 02, 2011 | 45.22 | 45.36 | 44.83 | 44.84 | 611,381 | +0.02(+0.04%) |
Dec 01, 2011 | 44.78 | 44.99 | 44.61 | 44.82 | 547,108 | -0.02(-0.05%) |
Nov 30, 2011 | 44.13 | 44.88 | 44.13 | 44.84 | 954,658 | +1.80(+4.17%) |
Nov 29, 2011 | 43.03 | 43.33 | 42.90 | 43.05 | 572,713 | +0.16(+0.37%) |
Nov 28, 2011 | 42.77 | 43.03 | 42.59 | 42.89 | 583,242 | +1.17(+2.80%) |
Nov 25, 2011 | 41.71 | 42.23 | 41.71 | 41.72 | 377,536 | -0.11(-0.27%) |
Nov 23, 2011 | 42.37 | 42.37 | 41.81 | 41.83 | 549,910 | -0.87(-2.05%) |
Nov 22, 2011 | 42.77 | 43.01 | 42.49 | 42.71 | 437,466 | -0.15(-0.35%) |
Nov 21, 2011 | 43.05 | 43.14 | 42.53 | 42.86 | 741,986 | -0.87(-1.98%) |
Nov 18, 2011 | 43.90 | 43.99 | 43.56 | 43.72 | 400,221 | -0.06(-0.13%) |
Nov 17, 2011 | 44.29 | 44.46 | 43.46 | 43.78 | 620,376 | -0.61(-1.38%) |
Nov 16, 2011 | 44.68 | 45.17 | 44.31 | 44.39 | 439,025 | -0.69(-1.53%) |
Nov 15, 2011 | 44.73 | 45.32 | 44.65 | 45.08 | 497,933 | +0.21(+0.46%) |
Nov 14, 2011 | 45.11 | 45.15 | 44.68 | 44.88 | 587,420 | -0.41(-0.89%) |
Nov 11, 2011 | 44.95 | 45.38 | 44.95 | 45.28 | 462,951 | +0.82(+1.84%) |
Nov 10, 2011 | 44.65 | 44.69 | 44.04 | 44.46 | 571,108 | +0.37(+0.83%) |
Nov 09, 2011 | 44.74 | 44.86 | 43.96 | 44.10 | 868,297 | -1.56(-3.41%) |
Nov 08, 2011 | 45.31 | 45.73 | 44.98 | 45.65 | 574,882 | +0.59(+1.30%) |
Nov 07, 2011 | 44.74 | 45.13 | 44.37 | 45.07 | 369,947 | +0.32(+0.71%) |
Nov 04, 2011 | 44.74 | 44.84 | 44.32 | 44.75 | 722,403 | -0.34(-0.76%) |
Nov 03, 2011 | 44.79 | 45.18 | 44.23 | 45.09 | 1,028,113 | +0.83(+1.87%) |
Nov 02, 2011 | 44.28 | 44.42 | 43.90 | 44.26 | 881,186 | +0.61(+1.40%) |
Nov 01, 2011 | 43.64 | 44.17 | 43.51 | 43.65 | 1,112,265 | -1.18(-2.64%) |
Oct 31, 2011 | 45.47 | 45.49 | 44.84 | 44.84 | 1,023,677 | -1.12(-2.44%) |
Oct 28, 2011 | 45.78 | 46.03 | 45.68 | 45.96 | 676,053 | +0.00(+0.00%) |
Oct 27, 2011 | 45.65 | 46.23 | 45.30 | 45.96 | 690,960 | +1.43(+3.21%) |
Oct 26, 2011 | 44.55 | 44.66 | 43.83 | 44.53 | 962,997 | +0.40(+0.90%) |
Oct 25, 2011 | 44.69 | 44.77 | 44.02 | 44.13 | 4,463,263 | -0.79(-1.77%) |
Oct 24, 2011 | 44.52 | 45.02 | 44.49 | 44.92 | 853,945 | +0.46(+1.04%) |
Oct 21, 2011 | 44.22 | 44.53 | 44.07 | 44.46 | 594,913 | +0.70(+1.60%) |
Oct 20, 2011 | 43.72 | 43.93 | 43.17 | 43.76 | 826,573 | +0.19(+0.44%) |
Oct 19, 2011 | 44.07 | 44.26 | 43.44 | 43.57 | 715,174 | -0.52(-1.19%) |
Oct 18, 2011 | 43.33 | 44.45 | 43.02 | 44.10 | 824,046 | +0.79(+1.82%) |
Oct 17, 2011 | 43.93 | 43.93 | 43.22 | 43.31 | 345,493 | -0.81(-1.84%) |
Oct 14, 2011 | 43.92 | 44.14 | 43.69 | 44.12 | 532,964 | +0.76(+1.76%) |
Oct 13, 2011 | 43.22 | 43.51 | 42.96 | 43.36 | 806,636 | -0.13(-0.29%) |
Oct 12, 2011 | 43.41 | 43.95 | 43.35 | 43.49 | 1,446,675 | +0.39(+0.90%) |
Oct 11, 2011 | 42.85 | 43.23 | 42.79 | 43.10 | 479,565 | +0.06(+0.15%) |
Oct 10, 2011 | 42.36 | 43.03 | 42.36 | 43.03 | 648,872 | +1.32(+3.16%) |
Oct 07, 2011 | 42.10 | 42.16 | 41.47 | 41.71 | 1,059,958 | -0.20(-0.47%) |
Oct 06, 2011 | 41.55 | 41.95 | 41.44 | 41.91 | 1,484,947 | +0.69(+1.68%) |
Oct 05, 2011 | 40.60 | 41.32 | 40.26 | 41.22 | 2,494,821 | +0.71(+1.74%) |
Oct 04, 2011 | 39.27 | 40.63 | 38.84 | 40.51 | 2,970,247 | +0.73(+1.84%) |
Oct 03, 2011 | 40.73 | 41.09 | 39.74 | 39.78 | 1,999,830 | -1.06(-2.61%) |
Sep 30, 2011 | 41.26 | 41.63 | 40.81 | 40.85 | 1,767,601 | -0.93(-2.22%) |
Sep 29, 2011 | 42.16 | 42.29 | 41.09 | 41.78 | 896,658 | +0.40(+0.96%) |
Sep 28, 2011 | 42.25 | 42.51 | 41.35 | 41.38 | 628,387 | -0.75(-1.79%) |
Sep 27, 2011 | 42.46 | 42.82 | 41.90 | 42.13 | 814,929 | +0.44(+1.05%) |
Sep 26, 2011 | 41.07 | 41.77 | 40.62 | 41.70 | 1,664,010 | +0.99(+2.43%) |
Sep 23, 2011 | 40.29 | 40.91 | 40.19 | 40.71 | 1,329,285 | +0.20(+0.49%) |
Sep 22, 2011 | 40.66 | 40.94 | 39.92 | 40.51 | 2,435,796 | -1.26(-3.03%) |
Sep 21, 2011 | 43.05 | 43.15 | 41.77 | 41.77 | 1,278,459 | -1.21(-2.81%) |
Sep 20, 2011 | 43.25 | 43.54 | 42.94 | 42.98 | 668,042 | -0.04(-0.09%) |
Sep 19, 2011 | 42.69 | 43.20 | 42.45 | 43.02 | 1,192,709 | -0.38(-0.87%) |
Sep 16, 2011 | 43.35 | 43.50 | 42.99 | 43.40 | 552,693 | +0.24(+0.57%) |
Sep 15, 2011 | 42.86 | 43.16 | 42.53 | 43.16 | 1,016,858 | +0.74(+1.75%) |
Sep 14, 2011 | 42.14 | 42.89 | 41.53 | 42.41 | 859,109 | +0.58(+1.38%) |
Sep 13, 2011 | 41.65 | 42.00 | 41.39 | 41.84 | 704,752 | +0.28(+0.68%) |
Sep 12, 2011 | 40.76 | 41.55 | 40.61 | 41.55 | 749,902 | +0.26(+0.63%) |
Sep 09, 2011 | 41.91 | 41.97 | 41.06 | 41.29 | 1,057,078 | -1.05(-2.48%) |
Sep 08, 2011 | 42.49 | 42.99 | 42.29 | 42.34 | 496,415 | -0.42(-0.98%) |
Sep 07, 2011 | 42.32 | 42.77 | 42.15 | 42.76 | 490,762 | +1.10(+2.63%) |
Sep 06, 2011 | 40.87 | 41.74 | 40.82 | 41.66 | 994,257 | -0.33(-0.79%) |
Sep 02, 2011 | 42.23 | 42.38 | 41.85 | 42.00 | 774,191 | -1.04(-2.42%) |
Sep 01, 2011 | 43.50 | 43.84 | 43.00 | 43.04 | 796,546 | -0.40(-0.93%) |
Aug 31, 2011 | 43.56 | 43.91 | 43.16 | 43.44 | 895,419 | +0.14(+0.33%) |
Aug 30, 2011 | 43.03 | 43.58 | 42.77 | 43.30 | 776,251 | +0.06(+0.14%) |
Aug 29, 2011 | 42.79 | 43.27 | 42.66 | 43.24 | 441,964 | +1.07(+2.54%) |
Aug 26, 2011 | 41.37 | 42.36 | 40.87 | 42.17 | 1,058,455 | +0.51(+1.23%) |
Aug 25, 2011 | 42.42 | 42.70 | 41.47 | 41.66 | 1,162,819 | -0.55(-1.31%) |
Aug 24, 2011 | 41.56 | 42.25 | 41.48 | 42.21 | 699,676 | +0.58(+1.38%) |
Aug 23, 2011 | 40.57 | 41.68 | 40.36 | 41.63 | 1,946,510 | +1.26(+3.13%) |
Aug 22, 2011 | 41.32 | 41.32 | 40.27 | 40.37 | 1,693,878 | +0.01(+0.02%) |
Aug 19, 2011 | 40.44 | 41.47 | 40.35 | 40.36 | 2,340,820 | -0.73(-1.79%) |
Aug 18, 2011 | 41.63 | 41.71 | 40.65 | 41.10 | 1,321,909 | -1.67(-3.90%) |
Aug 17, 2011 | 42.94 | 43.23 | 42.47 | 42.76 | 455,539 | +0.09(+0.20%) |
Aug 16, 2011 | 42.62 | 43.02 | 42.23 | 42.68 | 3,069,164 | -0.31(-0.72%) |
Aug 15, 2011 | 42.57 | 43.01 | 42.45 | 42.98 | 555,527 | +0.85(+2.01%) |
Aug 12, 2011 | 42.33 | 42.51 | 41.89 | 42.14 | 1,694,077 | +0.32(+0.76%) |
Aug 11, 2011 | 40.54 | 42.36 | 40.41 | 41.82 | 2,580,869 | +1.64(+4.09%) |
Aug 10, 2011 | 41.41 | 41.53 | 40.04 | 40.18 | 2,417,077 | -1.89(-4.49%) |
Aug 09, 2011 | 42.67 | 42.07 | 39.55 | 42.07 | 2,012,127 | +1.70(+4.21%) |
Aug 08, 2011 | 41.79 | 42.41 | 40.29 | 40.37 | 2,678,173 | -2.60(-6.05%) |
Aug 05, 2011 | 43.43 | 43.55 | 41.81 | 42.97 | 2,107,403 | +0.05(+0.11%) |
Aug 04, 2011 | 44.37 | 44.44 | 42.87 | 42.92 | 2,046,593 | -2.06(-4.58%) |
Aug 03, 2011 | 44.86 | 45.00 | 44.10 | 44.98 | 2,238,758 | +0.23(+0.51%) |
Aug 02, 2011 | 45.47 | 45.65 | 44.73 | 44.75 | 439,597 | -1.04(-2.28%) |
Aug 01, 2011 | 46.51 | 46.53 | 45.33 | 45.80 | 1,196,636 | -0.09(-0.21%) |
Jul 29, 2011 | 45.83 | 46.32 | 45.64 | 45.89 | 1,186,677 | -0.37(-0.80%) |
Jul 28, 2011 | 46.38 | 46.78 | 46.19 | 46.26 | 427,376 | -0.14(-0.31%) |
Jul 27, 2011 | 46.98 | 47.00 | 46.35 | 46.40 | 1,322,579 | -0.85(-1.81%) |
Jul 26, 2011 | 47.45 | 47.50 | 47.18 | 47.26 | 331,864 | -0.18(-0.38%) |
Jul 25, 2011 | 47.17 | 47.67 | 47.17 | 47.44 | 474,635 | -0.25(-0.53%) |
Jul 22, 2011 | 47.65 | 47.71 | 47.59 | 47.69 | 329,358 | +0.03(+0.07%) |
Jul 21, 2011 | 47.20 | 47.74 | 47.15 | 47.66 | 780,960 | +0.68(+1.45%) |
Jul 20, 2011 | 47.14 | 47.16 | 46.92 | 46.98 | 423,344 | +0.04(+0.08%) |
Jul 19, 2011 | 46.49 | 47.01 | 46.47 | 46.94 | 402,196 | +0.71(+1.54%) |
Jul 18, 2011 | 46.26 | 46.36 | 45.85 | 46.23 | 354,561 | -0.28(-0.59%) |
Jul 15, 2011 | 46.55 | 46.62 | 46.22 | 46.51 | 582,634 | +0.24(+0.53%) |
Jul 14, 2011 | 46.66 | 46.85 | 46.20 | 46.26 | 523,006 | -0.23(-0.49%) |
Jul 13, 2011 | 46.58 | 46.95 | 46.39 | 46.49 | 405,068 | +0.17(+0.36%) |
Jul 12, 2011 | 46.46 | 46.78 | 46.31 | 46.32 | 417,728 | -0.22(-0.48%) |
Jul 11, 2011 | 46.77 | 46.88 | 46.41 | 46.55 | 396,989 | -0.77(-1.62%) |
Jul 08, 2011 | 47.12 | 47.32 | 46.98 | 47.31 | 482,011 | -0.31(-0.65%) |
Jul 07, 2011 | 47.48 | 47.74 | 47.42 | 47.62 | 459,287 | +0.50(+1.06%) |
Jul 06, 2011 | 46.95 | 47.17 | 46.81 | 47.12 | 414,273 | +0.09(+0.18%) |
Jul 05, 2011 | 47.00 | 47.13 | 46.91 | 47.04 | 1,210,865 | +0.00(+0.00%) |
Jul 01, 2011 | 46.43 | 47.11 | 46.34 | 47.04 | 2,753,946 | +0.64(+1.38%) |
Jun 30, 2011 | 46.11 | 46.47 | 46.04 | 46.40 | 533,301 | +0.45(+0.98%) |
Jun 29, 2011 | 45.78 | 46.00 | 45.59 | 45.95 | 519,544 | +0.40(+0.88%) |
Jun 28, 2011 | 45.18 | 45.54 | 45.13 | 45.54 | 285,921 | +0.55(+1.23%) |
Jun 27, 2011 | 44.55 | 45.19 | 44.55 | 44.99 | 281,251 | +0.41(+0.92%) |
Jun 24, 2011 | 45.11 | 45.11 | 44.52 | 44.58 | 443,892 | -0.55(-1.23%) |
Jun 23, 2011 | 44.75 | 45.14 | 44.43 | 45.13 | 873,799 | -0.14(-0.31%) |
Jun 22, 2011 | 45.42 | 45.64 | 45.22 | 45.27 | 418,969 | -0.28(-0.62%) |
Jun 21, 2011 | 45.19 | 45.64 | 45.14 | 45.55 | 218,982 | +0.55(+1.22%) |
Jun 20, 2011 | 44.98 | 45.08 | 44.92 | 45.00 | 252,066 | +0.19(+0.42%) |
Jun 17, 2011 | 45.09 | 45.13 | 44.66 | 44.81 | 850,797 | +0.10(+0.23%) |
Jun 16, 2011 | 44.56 | 44.89 | 44.37 | 44.71 | 638,754 | +0.13(+0.30%) |
Jun 15, 2011 | 44.95 | 45.08 | 44.45 | 44.58 | 709,037 | -0.75(-1.66%) |
Jun 14, 2011 | 45.26 | 45.52 | 45.22 | 45.33 | 448,813 | +0.48(+1.07%) |
Jun 13, 2011 | 44.82 | 45.02 | 44.64 | 44.85 | 625,152 | +0.13(+0.28%) |
Jun 10, 2011 | 45.12 | 45.17 | 44.61 | 44.73 | 800,343 | -0.61(-1.35%) |
Jun 09, 2011 | 45.14 | 45.53 | 45.03 | 45.34 | 569,914 | +0.35(+0.77%) |
Jun 08, 2011 | 45.00 | 45.24 | 44.92 | 44.99 | 749,398 | -0.10(-0.23%) |
Jun 07, 2011 | 45.42 | 45.51 | 45.08 | 45.10 | 369,122 | -0.14(-0.31%) |
Jun 06, 2011 | 45.53 | 45.60 | 45.18 | 45.24 | 1,454,439 | -0.44(-0.96%) |
Jun 03, 2011 | 45.47 | 45.98 | 45.47 | 45.68 | 419,093 | -0.47(-1.02%) |
May 24, 2011 | 46.30 | 46.35 | 46.06 | 46.15 | 5,055,169 | +0.01(+0.02%) |
May 23, 2011 | 46.08 | 46.28 | 45.97 | 46.14 | 549,195 | -0.51(-1.09%) |
May 20, 2011 | 46.95 | 46.97 | 46.60 | 46.65 | 282,779 | -0.37(-0.79%) |
May 19, 2011 | 47.13 | 47.16 | 46.80 | 47.02 | 551,430 | +0.07(+0.15%) |
May 18, 2011 | 46.61 | 46.99 | 46.48 | 46.95 | 465,042 | +0.36(+0.78%) |
May 17, 2011 | 46.31 | 46.62 | 46.20 | 46.59 | 758,696 | +0.03(+0.07%) |
May 16, 2011 | 46.71 | 47.01 | 46.47 | 46.56 | 546,427 | -0.31(-0.65%) |
May 13, 2011 | 47.21 | 47.23 | 46.70 | 46.86 | 578,127 | -0.37(-0.78%) |
May 12, 2011 | 46.93 | 47.30 | 46.64 | 47.23 | 712,427 | +0.20(+0.42%) |
May 11, 2011 | 47.47 | 47.47 | 46.85 | 47.04 | 701,192 | -0.51(-1.06%) |
May 10, 2011 | 47.34 | 47.62 | 47.26 | 47.54 | 396,345 | +0.34(+0.72%) |
May 09, 2011 | 47.04 | 47.33 | 46.96 | 47.20 | 424,025 | +0.15(+0.32%) |
May 06, 2011 | 47.38 | 47.54 | 46.91 | 47.05 | 1,221,944 | +0.16(+0.35%) |
May 05, 2011 | 47.18 | 47.35 | 46.67 | 46.89 | 1,987,535 | -0.53(-1.11%) |
May 04, 2011 | 47.73 | 47.73 | 47.24 | 47.41 | 1,205,982 | -0.32(-0.67%) |
May 03, 2011 | 47.74 | 47.86 | 47.50 | 47.74 | 687,640 | -0.06(-0.13%) |
May 02, 2011 | 47.76 | 47.82 | 47.70 | 47.80 | 600,641 | -0.09(-0.20%) |
Apr 29, 2011 | 47.79 | 47.93 | 47.74 | 47.89 | 545,353 | +0.15(+0.31%) |
Apr 28, 2011 | 47.54 | 47.82 | 47.53 | 47.74 | 660,317 | +0.13(+0.26%) |
Apr 27, 2011 | 47.37 | 47.70 | 47.23 | 47.62 | 1,090,615 | +0.32(+0.68%) |
Apr 26, 2011 | 46.98 | 47.37 | 46.97 | 47.30 | 533,211 | +0.42(+0.91%) |
Apr 25, 2011 | 46.91 | 46.91 | 46.74 | 46.87 | 347,345 | -0.02(-0.05%) |
Apr 21, 2011 | 46.91 | 46.92 | 46.75 | 46.90 | 525,968 | +0.19(+0.40%) |
Apr 20, 2011 | 46.71 | 46.79 | 46.61 | 46.71 | 1,822,415 | +0.59(+1.28%) |
Apr 19, 2011 | 45.95 | 46.14 | 45.83 | 46.12 | 484,700 | +0.27(+0.60%) |
Apr 18, 2011 | 45.84 | 45.92 | 45.47 | 45.84 | 773,174 | -0.51(-1.10%) |
Apr 15, 2011 | 46.35 | 46.47 | 46.19 | 46.35 | 347,748 | +0.09(+0.19%) |
Apr 14, 2011 | 45.99 | 46.35 | 45.86 | 46.27 | 557,640 | +0.00(+0.00%) |
Apr 13, 2011 | 46.49 | 46.53 | 46.11 | 46.27 | 542,729 | -0.04(-0.08%) |
Apr 12, 2011 | 46.34 | 46.46 | 46.13 | 46.31 | 470,808 | -0.38(-0.81%) |
Apr 11, 2011 | 46.80 | 47.00 | 46.57 | 46.68 | 577,573 | -0.09(-0.20%) |
Apr 08, 2011 | 47.14 | 47.14 | 46.62 | 46.78 | 434,952 | -0.14(-0.30%) |
Apr 07, 2011 | 46.97 | 47.10 | 46.68 | 46.92 | 752,435 | -0.07(-0.15%) |
Apr 06, 2011 | 47.05 | 47.08 | 46.83 | 46.99 | 1,377,778 | +0.20(+0.42%) |
Apr 05, 2011 | 46.68 | 47.00 | 46.68 | 46.79 | 905,263 | -0.05(-0.10%) |
Apr 04, 2011 | 46.87 | 46.96 | 46.72 | 46.84 | 887,027 | +0.06(+0.13%) |
Apr 01, 2011 | 46.96 | 47.01 | 46.69 | 46.78 | 1,143,244 | +0.14(+0.30%) |
Mar 31, 2011 | 46.63 | 46.81 | 46.61 | 46.64 | 610,853 | -0.10(-0.22%) |
Mar 30, 2011 | 46.75 | 46.90 | 46.64 | 46.74 | 651,442 | +0.28(+0.61%) |
Mar 29, 2011 | 46.14 | 46.47 | 46.01 | 46.46 | 1,300,696 | +0.28(+0.61%) |
Mar 28, 2011 | 46.35 | 46.50 | 46.17 | 46.17 | 322,438 | -0.05(-0.12%) |
Mar 25, 2011 | 46.23 | 46.42 | 46.15 | 46.23 | 867,996 | +0.12(+0.26%) |
Mar 24, 2011 | 45.98 | 46.19 | 45.75 | 46.11 | 482,859 | +0.37(+0.80%) |
Mar 23, 2011 | 45.47 | 45.84 | 45.27 | 45.74 | 482,619 | +0.16(+0.34%) |
Mar 22, 2011 | 45.73 | 45.78 | 45.55 | 45.58 | 573,016 | -0.15(-0.33%) |
Mar 21, 2011 | 45.73 | 45.80 | 45.63 | 45.73 | 552,777 | +0.68(+1.51%) |
Mar 18, 2011 | 45.39 | 45.43 | 44.96 | 45.05 | 726,248 | +0.18(+0.40%) |
Mar 17, 2011 | 44.93 | 45.04 | 44.60 | 44.87 | 1,387,397 | +0.44(+0.99%) |
Mar 16, 2011 | 45.07 | 45.10 | 43.97 | 44.43 | 5,208,507 | -0.78(-1.73%) |
Mar 15, 2011 | 45.08 | 45.47 | 44.97 | 45.22 | 1,463,712 | -0.56(-1.21%) |
Mar 14, 2011 | 45.69 | 45.86 | 45.38 | 45.77 | 684,359 | -0.25(-0.54%) |
Mar 11, 2011 | 45.52 | 46.19 | 45.52 | 46.02 | 1,176,608 | +0.28(+0.62%) |
Mar 10, 2011 | 46.14 | 46.14 | 45.67 | 45.74 | 6,851,067 | -0.83(-1.78%) |
Mar 09, 2011 | 46.59 | 46.73 | 46.34 | 46.57 | 857,470 | -0.05(-0.10%) |
Mar 08, 2011 | 46.31 | 46.76 | 46.15 | 46.62 | 658,395 | +0.38(+0.81%) |
Mar 07, 2011 | 46.76 | 46.77 | 46.01 | 46.24 | 623,160 | -0.31(-0.66%) |
Mar 04, 2011 | 46.89 | 46.94 | 46.26 | 46.55 | 828,599 | -0.41(-0.87%) |
Mar 03, 2011 | 46.56 | 47.00 | 46.56 | 46.95 | 394,912 | +0.78(+1.69%) |
Mar 02, 2011 | 46.24 | 46.39 | 46.01 | 46.17 | 796,568 | +0.05(+0.12%) |
Mar 01, 2011 | 47.07 | 47.07 | 46.12 | 46.12 | 997,742 | -0.74(-1.59%) |
Feb 28, 2011 | 46.69 | 46.91 | 46.62 | 46.86 | 1,062,147 | +0.33(+0.71%) |
Feb 25, 2011 | 46.33 | 46.59 | 46.29 | 46.53 | 667,803 | +0.41(+0.88%) |
Feb 24, 2011 | 46.14 | 46.29 | 45.72 | 46.12 | 1,894,969 | -0.11(-0.24%) |
Feb 23, 2011 | 46.43 | 46.51 | 45.98 | 46.23 | 4,216,797 | -0.21(-0.45%) |
Feb 22, 2011 | 46.76 | 47.07 | 46.29 | 46.44 | 1,220,144 | -0.84(-1.79%) |
Feb 18, 2011 | 47.28 | 47.34 | 47.15 | 47.29 | 909,822 | +0.09(+0.20%) |
Feb 17, 2011 | 46.94 | 47.27 | 46.91 | 47.19 | 1,428,165 | +0.13(+0.28%) |
Feb 16, 2011 | 46.98 | 47.12 | 46.85 | 47.06 | 1,001,665 | +0.23(+0.50%) |
Feb 15, 2011 | 46.84 | 46.89 | 46.67 | 46.83 | 554,722 | -0.11(-0.23%) |
Feb 14, 2011 | 46.78 | 46.98 | 46.76 | 46.94 | 576,789 | +0.10(+0.22%) |
Feb 11, 2011 | 46.40 | 46.89 | 46.39 | 46.83 | 1,576,979 | +0.26(+0.55%) |
Feb 10, 2011 | 46.44 | 46.62 | 46.29 | 46.58 | 955,831 | -0.11(-0.23%) |
Feb 09, 2011 | 46.65 | 46.78 | 46.44 | 46.69 | 1,099,297 | -0.09(-0.20%) |
Feb 08, 2011 | 46.61 | 46.80 | 46.46 | 46.78 | 1,031,347 | +0.23(+0.50%) |
Feb 07, 2011 | 46.38 | 46.67 | 46.34 | 46.55 | 797,165 | +0.31(+0.68%) |
Feb 04, 2011 | 46.19 | 46.25 | 45.95 | 46.23 | 1,363,833 | +0.03(+0.07%) |
Feb 03, 2011 | 46.04 | 46.26 | 45.79 | 46.20 | 1,387,652 | +0.13(+0.27%) |
Feb 02, 2011 | 46.08 | 46.19 | 46.04 | 46.08 | 1,617,510 | -0.11(-0.24%) |
Feb 01, 2011 | 45.68 | 46.26 | 45.67 | 46.19 | 4,791,556 | +0.77(+1.71%) |
Jan 31, 2011 | 45.26 | 45.42 | 45.07 | 45.41 | 1,933,375 | +0.25(+0.55%) |
Jan 28, 2011 | 45.97 | 46.02 | 45.07 | 45.16 | 2,850,618 | -0.76(-1.65%) |
Jan 27, 2011 | 45.87 | 45.98 | 45.75 | 45.92 | 1,612,057 | +0.06(+0.14%) |
Jan 26, 2011 | 45.82 | 45.97 | 45.74 | 45.86 | 1,209,719 | +0.13(+0.27%) |
Jan 25, 2011 | 45.53 | 45.76 | 45.35 | 45.73 | 1,926,649 | +0.01(+0.02%) |
Jan 24, 2011 | 45.37 | 45.73 | 45.37 | 45.72 | 1,243,923 | +0.28(+0.62%) |
Jan 21, 2011 | 45.58 | 45.67 | 45.39 | 45.44 | 685,170 | +0.17(+0.38%) |
Jan 20, 2011 | 45.18 | 45.37 | 44.94 | 45.27 | 7,355,306 | -0.01(-0.02%) |
Jan 19, 2011 | 45.64 | 45.67 | 45.15 | 45.28 | 588,166 | -0.37(-0.81%) |
Jan 18, 2011 | 45.55 | 45.69 | 45.48 | 45.65 | 545,714 | +0.05(+0.10%) |
Jan 14, 2011 | 45.19 | 45.63 | 45.19 | 45.60 | 601,994 | +0.33(+0.73%) |
Jan 13, 2011 | 45.40 | 45.40 | 45.14 | 45.27 | 2,855,032 | -0.12(-0.26%) |
Jan 12, 2011 | 45.25 | 45.42 | 45.16 | 45.39 | 504,045 | +0.42(+0.94%) |
Jan 11, 2011 | 45.04 | 45.07 | 44.79 | 44.96 | 434,465 | +0.13(+0.28%) |
Jan 10, 2011 | 44.79 | 44.88 | 44.61 | 44.84 | 1,797,992 | -0.08(-0.17%) |
Jan 07, 2011 | 45.10 | 45.12 | 44.60 | 44.92 | 536,406 | -0.10(-0.23%) |
Jan 06, 2011 | 45.17 | 45.17 | 44.89 | 45.02 | 534,076 | -0.11(-0.24%) |
Jan 05, 2011 | 44.71 | 45.17 | 44.71 | 45.13 | 515,957 | +0.27(+0.59%) |
Jan 04, 2011 | 44.85 | 44.92 | 44.62 | 44.86 | 874,554 | +0.09(+0.19%) |