Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 54.60 | 54.93 | 54.56 | 54.58 | 1,138,434 | -0.35(-0.64%) |
Dec 29, 2011 | 54.51 | 55.01 | 54.51 | 54.93 | 1,619,139 | +0.47(+0.86%) |
Dec 28, 2011 | 54.92 | 54.92 | 54.33 | 54.46 | 1,459,407 | -0.48(-0.88%) |
Dec 27, 2011 | 54.71 | 55.12 | 54.62 | 54.95 | 834,948 | +0.09(+0.17%) |
Dec 23, 2011 | 54.65 | 54.91 | 54.46 | 54.85 | 865,266 | +0.94(+1.75%) |
Dec 21, 2011 | 53.03 | 53.97 | 52.92 | 53.91 | 2,013,853 | +0.93(+1.76%) |
Dec 20, 2011 | 52.37 | 53.30 | 52.36 | 52.98 | 3,049,194 | +1.38(+2.67%) |
Dec 19, 2011 | 51.90 | 52.37 | 51.57 | 51.60 | 2,861,670 | -0.35(-0.67%) |
Dec 16, 2011 | 52.49 | 52.57 | 51.72 | 51.95 | 3,595,145 | -0.14(-0.27%) |
Dec 15, 2011 | 52.92 | 52.92 | 52.02 | 52.09 | 2,601,306 | -0.26(-0.51%) |
Dec 14, 2011 | 51.87 | 52.90 | 51.72 | 52.35 | 3,025,977 | +0.08(+0.15%) |
Dec 13, 2011 | 53.69 | 53.69 | 51.94 | 52.28 | 2,157,172 | -0.97(-1.83%) |
Dec 12, 2011 | 53.51 | 53.72 | 52.97 | 53.25 | 2,569,578 | -0.75(-1.38%) |
Dec 09, 2011 | 53.85 | 54.15 | 53.53 | 54.00 | 2,820,741 | +0.54(+1.00%) |
Dec 08, 2011 | 54.67 | 54.74 | 53.35 | 53.46 | 2,613,859 | -1.25(-2.29%) |
Dec 07, 2011 | 54.26 | 54.94 | 53.95 | 54.71 | 2,754,532 | +0.04(+0.07%) |
Dec 06, 2011 | 54.21 | 55.03 | 53.63 | 54.67 | 3,085,262 | +0.82(+1.52%) |
Dec 05, 2011 | 53.86 | 54.43 | 53.40 | 53.86 | 2,041,455 | +0.63(+1.18%) |
Dec 02, 2011 | 53.64 | 54.39 | 53.12 | 53.23 | 2,856,470 | -0.17(-0.32%) |
Dec 01, 2011 | 53.99 | 54.08 | 53.27 | 53.40 | 2,494,062 | -0.72(-1.34%) |
Nov 30, 2011 | 52.82 | 54.22 | 52.38 | 54.12 | 3,436,761 | +2.73(+5.32%) |
Nov 29, 2011 | 51.59 | 51.75 | 51.29 | 51.39 | 2,105,966 | -0.16(-0.32%) |
Nov 28, 2011 | 51.88 | 51.97 | 51.05 | 51.55 | 3,843,848 | +1.01(+2.00%) |
Nov 25, 2011 | 50.03 | 50.87 | 49.89 | 50.54 | 1,495,938 | +0.28(+0.56%) |
Nov 23, 2011 | 50.91 | 51.07 | 50.25 | 50.26 | 2,955,034 | -0.96(-1.87%) |
Nov 22, 2011 | 51.62 | 51.67 | 51.16 | 51.22 | 4,323,996 | -0.43(-0.83%) |
Nov 21, 2011 | 52.24 | 52.37 | 51.18 | 51.65 | 4,087,144 | -1.19(-2.25%) |
Nov 18, 2011 | 52.53 | 53.12 | 52.53 | 52.84 | 3,544,529 | +0.62(+1.18%) |
Nov 17, 2011 | 53.43 | 53.57 | 51.89 | 52.22 | 4,166,159 | -1.29(-2.41%) |
Nov 16, 2011 | 53.97 | 54.35 | 53.43 | 53.51 | 3,248,946 | -1.23(-2.25%) |
Nov 15, 2011 | 54.71 | 55.14 | 54.36 | 54.74 | 2,206,589 | +0.02(+0.04%) |
Nov 14, 2011 | 55.12 | 55.34 | 54.55 | 54.72 | 1,922,928 | -0.73(-1.32%) |
Nov 11, 2011 | 55.30 | 55.75 | 55.26 | 55.45 | 2,096,932 | +0.64(+1.16%) |
Nov 10, 2011 | 55.20 | 55.36 | 54.43 | 54.81 | 2,569,912 | +0.12(+0.23%) |
Nov 09, 2011 | 55.43 | 55.62 | 54.57 | 54.69 | 3,716,702 | -1.92(-3.40%) |
Nov 08, 2011 | 56.38 | 56.71 | 55.73 | 56.61 | 2,253,400 | +0.39(+0.69%) |
Nov 07, 2011 | 55.88 | 56.26 | 55.53 | 56.22 | 2,278,083 | +0.15(+0.26%) |
Nov 04, 2011 | 55.80 | 56.29 | 55.62 | 56.08 | 2,362,115 | -0.51(-0.89%) |
Nov 03, 2011 | 56.08 | 56.67 | 55.44 | 56.58 | 2,735,666 | +0.69(+1.24%) |
Nov 02, 2011 | 55.37 | 56.20 | 55.05 | 55.89 | 3,829,829 | +1.85(+3.43%) |
Nov 01, 2011 | 54.46 | 55.37 | 53.90 | 54.04 | 3,906,896 | -2.12(-3.78%) |
Oct 31, 2011 | 55.73 | 57.10 | 55.73 | 56.16 | 3,699,717 | -0.55(-0.97%) |
Oct 28, 2011 | 56.16 | 57.14 | 55.62 | 56.71 | 3,351,999 | -0.37(-0.64%) |
Oct 27, 2011 | 55.66 | 57.41 | 55.16 | 57.08 | 5,874,034 | +1.81(+3.28%) |
Oct 26, 2011 | 56.14 | 57.01 | 54.76 | 55.27 | 4,687,805 | +1.56(+2.90%) |
Oct 25, 2011 | 54.00 | 54.88 | 53.39 | 53.71 | 3,862,387 | -1.22(-2.22%) |
Oct 24, 2011 | 54.69 | 55.72 | 54.58 | 54.93 | 3,682,539 | +0.30(+0.54%) |
Oct 21, 2011 | 53.49 | 54.75 | 53.49 | 54.64 | 5,656,086 | +1.73(+3.27%) |
Oct 20, 2011 | 51.17 | 53.07 | 51.07 | 52.91 | 5,044,605 | +1.58(+3.08%) |
Oct 19, 2011 | 49.97 | 52.04 | 49.84 | 51.33 | 4,930,198 | +1.49(+2.98%) |
Oct 18, 2011 | 48.05 | 50.22 | 47.95 | 49.84 | 3,406,770 | +1.84(+3.83%) |
Oct 17, 2011 | 48.79 | 48.79 | 47.93 | 48.00 | 2,012,477 | -1.15(-2.34%) |
Oct 14, 2011 | 49.21 | 49.30 | 48.30 | 49.16 | 1,581,802 | +0.58(+1.19%) |
Oct 13, 2011 | 48.35 | 48.80 | 47.99 | 48.58 | 1,884,585 | -0.30(-0.61%) |
Oct 12, 2011 | 49.19 | 49.54 | 48.77 | 48.88 | 3,019,241 | +0.05(+0.10%) |
Oct 11, 2011 | 48.28 | 49.20 | 48.12 | 48.83 | 2,732,763 | +0.04(+0.08%) |
Oct 10, 2011 | 47.82 | 48.81 | 47.69 | 48.79 | 2,362,541 | +1.82(+3.88%) |
Oct 07, 2011 | 48.24 | 48.27 | 46.86 | 46.97 | 2,639,131 | -0.96(-2.00%) |
Oct 06, 2011 | 47.53 | 47.97 | 47.15 | 47.93 | 3,187,017 | +0.41(+0.87%) |
Oct 05, 2011 | 46.50 | 47.68 | 46.03 | 47.51 | 3,142,425 | +1.13(+2.43%) |
Oct 04, 2011 | 45.33 | 46.52 | 44.29 | 46.38 | 5,037,098 | +0.37(+0.81%) |
Oct 03, 2011 | 47.63 | 47.68 | 45.99 | 46.01 | 3,452,076 | -1.16(-2.46%) |
Sep 30, 2011 | 47.21 | 48.08 | 47.12 | 47.17 | 3,547,084 | -0.87(-1.81%) |
Sep 29, 2011 | 47.62 | 48.05 | 47.02 | 48.04 | 4,880,207 | +1.21(+2.59%) |
Sep 28, 2011 | 47.16 | 47.53 | 46.73 | 46.83 | 5,185,542 | -0.20(-0.43%) |
Sep 27, 2011 | 48.03 | 48.38 | 46.72 | 47.03 | 4,082,210 | -0.36(-0.77%) |
Sep 26, 2011 | 46.76 | 47.48 | 46.17 | 47.39 | 2,397,264 | +1.19(+2.58%) |
Sep 23, 2011 | 45.65 | 46.80 | 45.65 | 46.20 | 3,309,778 | +0.14(+0.30%) |
Sep 22, 2011 | 45.58 | 46.54 | 45.48 | 46.06 | 4,474,427 | -0.56(-1.20%) |
Sep 21, 2011 | 48.80 | 49.07 | 46.60 | 46.62 | 3,606,820 | -2.32(-4.74%) |
Sep 20, 2011 | 48.38 | 49.57 | 48.38 | 48.94 | 2,211,239 | +0.65(+1.35%) |
Sep 19, 2011 | 47.89 | 48.51 | 47.69 | 48.29 | 2,173,198 | -0.36(-0.73%) |
Sep 16, 2011 | 48.16 | 48.67 | 47.75 | 48.65 | 3,088,483 | +0.80(+1.67%) |
Sep 15, 2011 | 48.12 | 48.33 | 47.42 | 47.85 | 2,601,671 | +0.39(+0.83%) |
Sep 14, 2011 | 47.92 | 47.99 | 46.89 | 47.46 | 3,695,268 | -0.16(-0.34%) |
Sep 13, 2011 | 48.03 | 48.21 | 47.22 | 47.62 | 1,817,750 | -0.25(-0.52%) |
Sep 12, 2011 | 47.09 | 47.89 | 46.60 | 47.87 | 2,901,281 | +0.19(+0.41%) |
Sep 09, 2011 | 48.81 | 49.14 | 47.63 | 47.67 | 3,861,646 | -1.74(-3.52%) |
Sep 08, 2011 | 49.19 | 49.91 | 48.96 | 49.41 | 2,034,455 | -0.26(-0.53%) |
Sep 07, 2011 | 48.34 | 49.72 | 48.11 | 49.68 | 2,308,961 | +2.09(+4.39%) |
Sep 06, 2011 | 46.78 | 47.73 | 46.60 | 47.59 | 2,273,937 | -0.56(-1.17%) |
Sep 02, 2011 | 48.38 | 49.38 | 48.12 | 48.15 | 2,564,613 | -1.16(-2.35%) |
Sep 01, 2011 | 49.87 | 50.19 | 49.24 | 49.31 | 2,056,614 | -0.67(-1.33%) |
Aug 31, 2011 | 50.02 | 50.17 | 49.54 | 49.98 | 2,138,424 | +0.33(+0.65%) |
Aug 30, 2011 | 49.89 | 50.11 | 49.37 | 49.65 | 2,005,086 | -0.43(-0.85%) |
Aug 29, 2011 | 48.93 | 50.09 | 48.90 | 50.08 | 3,481,812 | +1.79(+3.70%) |
Aug 26, 2011 | 47.25 | 48.51 | 46.05 | 48.29 | 3,158,632 | +0.78(+1.65%) |
Aug 25, 2011 | 49.00 | 49.29 | 47.18 | 47.51 | 3,603,813 | -0.93(-1.92%) |
Aug 24, 2011 | 47.84 | 48.85 | 47.62 | 48.44 | 3,243,740 | +0.48(+1.00%) |
Aug 23, 2011 | 46.43 | 47.96 | 46.23 | 47.96 | 3,330,125 | +1.60(+3.46%) |
Aug 22, 2011 | 47.53 | 47.73 | 46.26 | 46.36 | 3,314,959 | -0.06(-0.13%) |
Aug 19, 2011 | 46.81 | 47.26 | 46.34 | 46.42 | 6,150,559 | -0.84(-1.78%) |
Aug 18, 2011 | 48.06 | 48.54 | 46.99 | 47.26 | 4,250,610 | -2.22(-4.49%) |
Aug 17, 2011 | 49.19 | 49.60 | 49.08 | 49.48 | 1,845,772 | +0.50(+1.01%) |
Aug 16, 2011 | 48.99 | 49.21 | 48.54 | 48.99 | 2,925,440 | -0.69(-1.39%) |
Aug 15, 2011 | 49.00 | 49.69 | 48.80 | 49.68 | 2,248,318 | +1.13(+2.33%) |
Aug 12, 2011 | 49.36 | 49.36 | 48.08 | 48.55 | 3,150,660 | -0.53(-1.09%) |
Aug 11, 2011 | 46.45 | 49.84 | 46.05 | 49.08 | 7,062,275 | +3.15(+6.86%) |
Aug 10, 2011 | 48.14 | 48.18 | 45.79 | 45.93 | 4,809,849 | -3.02(-6.17%) |
Aug 09, 2011 | 47.83 | 49.01 | 45.74 | 48.95 | 5,806,089 | +3.30(+7.24%) |
Aug 08, 2011 | 47.83 | 48.28 | 45.61 | 45.65 | 7,592,934 | -3.25(-6.65%) |
Aug 05, 2011 | 50.38 | 50.40 | 48.32 | 48.90 | 5,447,135 | -0.75(-1.51%) |
Aug 04, 2011 | 50.37 | 51.12 | 49.61 | 49.65 | 5,141,884 | -2.12(-4.10%) |
Aug 03, 2011 | 51.39 | 51.85 | 51.12 | 51.77 | 3,789,266 | +0.30(+0.59%) |
Aug 02, 2011 | 51.05 | 51.91 | 50.99 | 51.47 | 5,076,405 | +0.22(+0.44%) |
Aug 01, 2011 | 52.40 | 52.53 | 50.92 | 51.24 | 2,532,976 | -0.60(-1.15%) |
Jul 29, 2011 | 51.83 | 52.11 | 51.44 | 51.84 | 3,259,354 | -0.12(-0.22%) |
Jul 28, 2011 | 52.50 | 53.50 | 51.85 | 51.95 | 3,612,935 | -0.97(-1.83%) |
Jul 27, 2011 | 52.24 | 53.15 | 52.20 | 52.92 | 7,225,461 | +1.93(+3.79%) |
Jul 26, 2011 | 50.58 | 51.47 | 50.51 | 50.99 | 2,618,923 | +0.30(+0.60%) |
Jul 25, 2011 | 50.34 | 50.94 | 50.24 | 50.68 | 1,742,625 | -0.22(-0.44%) |
Jul 22, 2011 | 51.05 | 51.12 | 50.84 | 50.91 | 1,510,751 | +0.40(+0.80%) |
Jul 21, 2011 | 49.66 | 50.80 | 49.62 | 50.51 | 2,834,842 | +1.18(+2.40%) |
Jul 20, 2011 | 49.48 | 49.52 | 49.04 | 49.32 | 1,513,655 | -0.11(-0.22%) |
Jul 19, 2011 | 49.43 | 49.54 | 49.02 | 49.43 | 2,057,551 | +0.14(+0.28%) |
Jul 18, 2011 | 49.85 | 49.85 | 49.14 | 49.29 | 2,719,335 | -0.68(-1.36%) |
Jul 15, 2011 | 50.15 | 50.27 | 49.48 | 49.97 | 1,774,758 | -0.15(-0.31%) |
Jul 14, 2011 | 50.55 | 50.71 | 50.06 | 50.13 | 2,140,713 | -0.19(-0.38%) |
Jul 13, 2011 | 50.26 | 50.86 | 50.20 | 50.32 | 1,575,278 | +0.15(+0.31%) |
Jul 12, 2011 | 49.72 | 50.79 | 49.61 | 50.16 | 2,592,627 | +0.26(+0.51%) |
Jul 11, 2011 | 50.17 | 50.44 | 49.82 | 49.91 | 1,402,606 | -0.89(-1.75%) |
Jul 08, 2011 | 50.66 | 50.88 | 50.30 | 50.80 | 1,650,589 | -0.40(-0.79%) |
Jul 07, 2011 | 50.99 | 51.24 | 50.65 | 51.20 | 1,322,930 | +0.67(+1.33%) |
Jul 06, 2011 | 50.54 | 50.61 | 50.24 | 50.53 | 1,482,168 | -0.01(-0.02%) |
Jul 05, 2011 | 51.28 | 51.29 | 50.42 | 50.54 | 2,128,074 | -0.74(-1.45%) |
Jul 01, 2011 | 50.83 | 51.35 | 50.78 | 51.28 | 2,399,147 | +0.34(+0.67%) |
Jun 30, 2011 | 51.26 | 51.27 | 50.72 | 50.94 | 1,975,944 | -0.20(-0.39%) |
Jun 29, 2011 | 50.34 | 51.19 | 50.27 | 51.14 | 3,012,606 | +1.06(+2.12%) |
Jun 28, 2011 | 50.05 | 50.16 | 49.86 | 50.08 | 2,244,813 | +0.26(+0.51%) |
Jun 27, 2011 | 49.12 | 50.09 | 49.12 | 49.82 | 1,576,626 | +0.60(+1.22%) |
Jun 24, 2011 | 49.59 | 49.70 | 49.09 | 49.22 | 2,662,312 | -0.41(-0.82%) |
Jun 23, 2011 | 49.36 | 49.79 | 48.88 | 49.63 | 1,974,266 | -0.24(-0.48%) |
Jun 22, 2011 | 49.76 | 50.34 | 49.74 | 49.87 | 2,336,705 | -0.05(-0.09%) |
Jun 21, 2011 | 49.86 | 50.22 | 49.49 | 49.92 | 2,978,612 | +0.28(+0.56%) |
Jun 20, 2011 | 49.69 | 49.78 | 49.59 | 49.64 | 2,661,155 | +0.14(+0.28%) |
Jun 17, 2011 | 50.09 | 50.35 | 49.44 | 49.50 | 3,641,604 | -0.35(-0.69%) |
Jun 16, 2011 | 49.39 | 50.12 | 49.39 | 49.85 | 3,098,574 | +0.39(+0.79%) |
Jun 15, 2011 | 50.28 | 50.33 | 49.35 | 49.45 | 3,481,471 | -1.15(-2.27%) |
Jun 14, 2011 | 50.96 | 50.96 | 50.30 | 50.60 | 2,635,292 | +0.00(+0.00%) |
Jun 13, 2011 | 50.96 | 50.98 | 50.44 | 50.60 | 2,067,228 | -0.19(-0.38%) |
Jun 10, 2011 | 51.13 | 51.16 | 50.49 | 50.79 | 2,493,759 | -0.65(-1.26%) |
Jun 09, 2011 | 51.13 | 51.55 | 50.73 | 51.44 | 1,584,673 | +0.42(+0.83%) |
Jun 08, 2011 | 51.80 | 51.82 | 50.98 | 51.02 | 2,491,106 | -0.79(-1.53%) |
Jun 07, 2011 | 51.98 | 52.28 | 51.78 | 51.81 | 1,801,054 | +0.05(+0.10%) |
Jun 06, 2011 | 52.31 | 52.65 | 51.63 | 51.76 | 1,846,760 | -0.66(-1.26%) |
Jun 03, 2011 | 52.61 | 52.89 | 51.96 | 52.42 | 2,282,039 | +0.25(+0.47%) |
May 24, 2011 | 52.29 | 52.45 | 51.99 | 52.17 | 2,730,339 | -0.08(-0.16%) |
May 23, 2011 | 52.36 | 52.63 | 52.20 | 52.26 | 1,767,522 | -0.55(-1.05%) |
May 20, 2011 | 53.23 | 53.32 | 52.78 | 52.81 | 1,974,027 | -0.45(-0.85%) |
May 19, 2011 | 53.75 | 53.75 | 53.00 | 53.27 | 2,350,899 | -0.12(-0.22%) |
May 18, 2011 | 52.76 | 53.38 | 52.63 | 53.38 | 2,293,824 | +0.59(+1.11%) |
May 17, 2011 | 51.99 | 52.86 | 51.56 | 52.80 | 2,361,182 | +0.74(+1.42%) |
May 16, 2011 | 52.06 | 52.58 | 51.83 | 52.06 | 1,512,243 | -0.13(-0.25%) |
May 13, 2011 | 52.66 | 52.90 | 52.07 | 52.19 | 1,610,991 | -0.53(-1.01%) |
May 12, 2011 | 52.03 | 52.79 | 51.83 | 52.72 | 1,788,908 | +0.45(+0.85%) |
May 11, 2011 | 52.45 | 52.86 | 51.99 | 52.27 | 2,273,434 | -0.42(-0.79%) |
May 10, 2011 | 51.94 | 52.70 | 51.76 | 52.69 | 2,180,317 | +0.84(+1.62%) |
May 09, 2011 | 51.80 | 51.96 | 51.33 | 51.85 | 1,803,167 | +0.09(+0.18%) |
May 06, 2011 | 51.86 | 52.23 | 51.56 | 51.76 | 2,080,357 | +0.34(+0.66%) |
May 05, 2011 | 51.07 | 52.30 | 51.07 | 51.42 | 3,501,462 | +0.25(+0.50%) |
May 04, 2011 | 52.08 | 52.16 | 50.99 | 51.16 | 2,432,369 | -0.80(-1.54%) |
May 03, 2011 | 51.24 | 51.99 | 51.23 | 51.96 | 2,106,863 | +0.55(+1.06%) |
May 02, 2011 | 51.36 | 51.46 | 51.30 | 51.42 | 2,308,632 | -0.35(-0.67%) |
Apr 29, 2011 | 51.79 | 52.20 | 51.69 | 51.76 | 3,194,087 | -0.02(-0.04%) |
Apr 28, 2011 | 51.05 | 51.86 | 50.95 | 51.79 | 3,172,535 | +0.84(+1.65%) |
Apr 27, 2011 | 50.54 | 51.13 | 50.37 | 50.95 | 2,720,526 | +0.63(+1.25%) |
Apr 26, 2011 | 50.26 | 50.61 | 50.21 | 50.32 | 2,193,061 | -0.06(-0.12%) |
Apr 25, 2011 | 50.31 | 50.46 | 50.06 | 50.38 | 1,895,097 | +0.10(+0.20%) |
Apr 21, 2011 | 49.89 | 50.45 | 49.68 | 50.28 | 2,620,167 | +0.77(+1.55%) |
Apr 20, 2011 | 50.06 | 50.18 | 49.34 | 49.51 | 3,205,003 | -0.12(-0.25%) |
Apr 19, 2011 | 50.09 | 50.11 | 49.35 | 49.63 | 2,450,228 | -0.28(-0.57%) |
Apr 18, 2011 | 50.14 | 50.22 | 49.52 | 49.92 | 3,259,695 | -0.79(-1.56%) |
Apr 15, 2011 | 50.71 | 50.89 | 50.56 | 50.71 | 4,547,581 | -0.25(-0.48%) |
Apr 14, 2011 | 50.80 | 51.24 | 50.56 | 50.96 | 4,584,109 | -0.15(-0.30%) |
Apr 13, 2011 | 51.41 | 51.46 | 50.99 | 51.11 | 3,052,018 | -0.16(-0.32%) |
Apr 12, 2011 | 50.93 | 51.51 | 50.80 | 51.27 | 3,555,012 | -0.01(-0.02%) |
Apr 11, 2011 | 50.59 | 51.30 | 50.59 | 51.28 | 2,650,298 | +0.64(+1.26%) |
Apr 08, 2011 | 50.84 | 50.99 | 50.43 | 50.64 | 2,117,387 | -0.02(-0.03%) |
Apr 07, 2011 | 50.91 | 51.32 | 50.57 | 50.66 | 2,556,117 | -0.42(-0.83%) |
Apr 06, 2011 | 51.29 | 51.40 | 50.88 | 51.08 | 2,700,218 | -0.05(-0.11%) |
Apr 05, 2011 | 51.09 | 51.69 | 50.85 | 51.13 | 3,966,258 | -0.41(-0.79%) |
Apr 04, 2011 | 50.80 | 51.86 | 50.80 | 51.54 | 4,210,269 | +0.86(+1.70%) |
Apr 01, 2011 | 50.11 | 50.71 | 49.96 | 50.68 | 3,005,391 | +0.88(+1.76%) |
Mar 31, 2011 | 49.11 | 50.22 | 49.06 | 49.80 | 5,285,395 | +0.41(+0.83%) |
Mar 30, 2011 | 49.39 | 49.39 | 49.39 | 49.39 | 2,279,217 | +0.38(+0.77%) |
Mar 29, 2011 | 48.56 | 49.19 | 48.28 | 49.02 | 2,612,110 | +0.63(+1.30%) |
Mar 28, 2011 | 47.89 | 48.65 | 47.59 | 48.39 | 2,271,363 | +0.63(+1.31%) |
Mar 25, 2011 | 47.71 | 48.08 | 47.27 | 47.76 | 2,419,435 | +0.18(+0.37%) |
Mar 24, 2011 | 47.48 | 47.62 | 47.07 | 47.58 | 2,050,226 | +0.30(+0.63%) |
Mar 23, 2011 | 47.14 | 47.48 | 46.71 | 47.29 | 2,224,213 | +0.00(+0.00%) |
Mar 22, 2011 | 47.49 | 47.86 | 47.27 | 47.29 | 3,580,368 | -0.26(-0.55%) |
Mar 21, 2011 | 47.43 | 47.58 | 47.35 | 47.55 | 2,534,309 | +0.96(+2.07%) |
Mar 18, 2011 | 46.93 | 47.41 | 46.50 | 46.58 | 3,258,514 | +0.02(+0.03%) |
Mar 17, 2011 | 46.60 | 46.88 | 46.27 | 46.57 | 2,758,909 | +0.40(+0.86%) |
Mar 16, 2011 | 45.94 | 46.70 | 45.84 | 46.17 | 4,642,229 | +0.11(+0.23%) |
Mar 15, 2011 | 46.00 | 46.31 | 45.93 | 46.06 | 2,408,019 | -0.72(-1.54%) |
Mar 14, 2011 | 46.52 | 47.21 | 46.51 | 46.78 | 1,729,216 | -0.23(-0.49%) |
Mar 11, 2011 | 46.44 | 47.11 | 45.60 | 47.01 | 2,339,355 | +0.26(+0.56%) |
Mar 10, 2011 | 47.29 | 47.45 | 46.73 | 46.75 | 2,342,027 | -0.94(-1.97%) |
Mar 09, 2011 | 47.74 | 47.86 | 47.43 | 47.69 | 1,119,336 | -0.24(-0.50%) |
Mar 08, 2011 | 47.72 | 48.27 | 47.65 | 47.93 | 1,883,541 | +0.37(+0.77%) |
Mar 07, 2011 | 47.94 | 47.98 | 47.39 | 47.56 | 2,670,558 | -0.44(-0.93%) |
Mar 04, 2011 | 47.95 | 48.04 | 47.42 | 48.01 | 3,250,784 | -0.04(-0.08%) |
Mar 03, 2011 | 47.52 | 48.46 | 47.48 | 48.04 | 4,019,031 | +0.93(+1.97%) |
Mar 02, 2011 | 47.79 | 47.79 | 46.98 | 47.12 | 2,801,420 | -0.80(-1.68%) |
Mar 01, 2011 | 48.43 | 48.50 | 47.91 | 47.92 | 3,661,982 | -0.51(-1.06%) |
Feb 28, 2011 | 48.43 | 48.66 | 48.16 | 48.43 | 2,579,906 | -0.02(-0.05%) |
Feb 25, 2011 | 48.07 | 48.59 | 47.82 | 48.46 | 2,267,387 | +0.49(+1.02%) |
Feb 24, 2011 | 49.02 | 49.20 | 47.27 | 47.97 | 5,111,210 | -1.26(-2.57%) |
Feb 23, 2011 | 49.50 | 49.77 | 49.12 | 49.23 | 4,945,398 | -0.42(-0.85%) |
Feb 22, 2011 | 49.80 | 50.31 | 48.98 | 49.65 | 5,376,688 | -0.69(-1.37%) |
Feb 18, 2011 | 48.72 | 50.38 | 48.40 | 50.34 | 4,692,221 | +1.84(+3.79%) |
Feb 17, 2011 | 47.99 | 48.74 | 47.99 | 48.50 | 1,778,760 | +0.35(+0.73%) |
Feb 16, 2011 | 47.83 | 48.32 | 47.60 | 48.15 | 1,514,823 | +0.38(+0.80%) |
Feb 15, 2011 | 47.72 | 48.13 | 47.48 | 47.77 | 2,063,908 | -0.09(-0.19%) |
Feb 14, 2011 | 48.43 | 48.64 | 47.65 | 47.86 | 2,729,498 | -0.72(-1.48%) |
Feb 11, 2011 | 48.73 | 48.78 | 48.43 | 48.58 | 1,859,870 | -0.24(-0.49%) |
Feb 10, 2011 | 48.83 | 49.05 | 48.56 | 48.82 | 1,449,569 | -0.25(-0.51%) |
Feb 09, 2011 | 48.96 | 49.35 | 48.72 | 49.07 | 2,266,129 | -0.15(-0.30%) |
Feb 08, 2011 | 48.21 | 49.23 | 48.11 | 49.22 | 2,527,520 | +1.10(+2.29%) |
Feb 07, 2011 | 48.00 | 48.45 | 48.00 | 48.11 | 2,190,610 | -0.18(-0.36%) |
Feb 04, 2011 | 48.40 | 48.59 | 48.14 | 48.29 | 1,735,437 | -0.18(-0.36%) |
Feb 03, 2011 | 47.46 | 48.51 | 47.19 | 48.46 | 2,934,944 | +0.60(+1.26%) |
Feb 02, 2011 | 47.50 | 48.02 | 47.42 | 47.86 | 2,590,023 | +0.26(+0.55%) |
Feb 01, 2011 | 47.63 | 47.80 | 47.02 | 47.60 | 2,551,656 | +0.44(+0.93%) |
Jan 31, 2011 | 47.32 | 47.66 | 46.96 | 47.16 | 2,204,379 | +0.32(+0.69%) |
Jan 28, 2011 | 48.38 | 48.46 | 46.80 | 46.84 | 2,743,665 | -1.55(-3.20%) |
Jan 27, 2011 | 47.97 | 48.46 | 47.62 | 48.39 | 2,104,555 | +0.57(+1.18%) |
Jan 26, 2011 | 47.69 | 48.00 | 47.42 | 47.82 | 1,696,755 | +0.25(+0.52%) |
Jan 25, 2011 | 46.54 | 47.71 | 46.30 | 47.58 | 3,628,560 | +1.15(+2.47%) |
Jan 24, 2011 | 46.23 | 46.60 | 46.07 | 46.43 | 2,479,965 | +0.09(+0.20%) |
Jan 21, 2011 | 45.95 | 46.34 | 45.60 | 46.34 | 2,648,189 | -0.15(-0.33%) |
Jan 20, 2011 | 46.21 | 46.80 | 46.21 | 46.49 | 1,891,917 | +0.11(+0.23%) |
Jan 19, 2011 | 46.43 | 46.55 | 46.12 | 46.38 | 1,841,182 | -0.07(-0.15%) |
Jan 18, 2011 | 46.61 | 46.74 | 46.40 | 46.45 | 2,620,734 | -0.10(-0.21%) |
Jan 14, 2011 | 46.50 | 46.63 | 46.26 | 46.55 | 2,576,247 | -0.06(-0.13%) |
Jan 13, 2011 | 46.52 | 46.63 | 46.30 | 46.61 | 1,504,454 | +0.02(+0.03%) |
Jan 12, 2011 | 46.76 | 47.17 | 46.53 | 46.60 | 2,041,575 | +0.08(+0.18%) |
Jan 11, 2011 | 46.47 | 46.89 | 46.34 | 46.51 | 1,829,320 | +0.21(+0.46%) |
Jan 10, 2011 | 46.67 | 46.90 | 46.13 | 46.30 | 2,039,348 | -0.61(-1.31%) |
Jan 07, 2011 | 47.12 | 47.35 | 46.58 | 46.91 | 1,860,155 | -0.34(-0.73%) |
Jan 06, 2011 | 47.37 | 47.52 | 47.17 | 47.25 | 1,873,522 | -0.22(-0.45%) |
Jan 05, 2011 | 47.48 | 47.84 | 47.32 | 47.47 | 2,442,990 | -0.16(-0.34%) |
Jan 04, 2011 | 47.56 | 47.99 | 47.43 | 47.63 | 2,087,705 | -0.19(-0.40%) |