Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 41.99 | 42.01 | 41.47 | 41.76 | 100,252 | +0.03(+0.06%) |
Jan 30, 2012 | 41.66 | 41.82 | 41.44 | 41.73 | 86,687 | -0.18(-0.43%) |
Jan 27, 2012 | 41.47 | 41.94 | 41.47 | 41.91 | 91,107 | +0.31(+0.74%) |
Jan 26, 2012 | 41.90 | 41.90 | 41.42 | 41.60 | 92,584 | -0.04(-0.10%) |
Jan 25, 2012 | 41.20 | 41.74 | 41.08 | 41.65 | 160,708 | +0.39(+0.94%) |
Jan 24, 2012 | 40.68 | 41.32 | 40.55 | 41.26 | 63,708 | +0.35(+0.86%) |
Jan 23, 2012 | 40.93 | 41.18 | 40.66 | 40.91 | 29,048 | -0.06(-0.15%) |
Jan 20, 2012 | 40.70 | 41.08 | 40.67 | 40.97 | 73,480 | +0.23(+0.57%) |
Jan 19, 2012 | 40.80 | 40.88 | 40.54 | 40.74 | 51,125 | +0.12(+0.30%) |
Jan 18, 2012 | 39.90 | 40.63 | 39.85 | 40.61 | 35,184 | +0.71(+1.77%) |
Jan 17, 2012 | 40.36 | 40.40 | 39.81 | 39.91 | 120,501 | -0.08(-0.19%) |
Jan 13, 2012 | 39.93 | 40.00 | 39.64 | 39.99 | 29,434 | -0.29(-0.73%) |
Jan 12, 2012 | 40.24 | 40.28 | 39.73 | 40.28 | 51,425 | +0.22(+0.54%) |
Jan 11, 2012 | 39.71 | 40.13 | 39.60 | 40.06 | 54,648 | +0.25(+0.63%) |
Jan 10, 2012 | 39.87 | 39.99 | 39.63 | 39.81 | 109,593 | +0.51(+1.29%) |
Jan 09, 2012 | 39.16 | 39.36 | 38.94 | 39.31 | 50,132 | +0.34(+0.86%) |
Jan 06, 2012 | 39.14 | 39.23 | 38.73 | 38.97 | 62,574 | -0.08(-0.20%) |
Jan 05, 2012 | 38.69 | 39.22 | 38.41 | 39.05 | 102,795 | +0.11(+0.29%) |
Jan 04, 2012 | 38.89 | 39.05 | 38.64 | 38.94 | 100,537 | +0.51(+1.32%) |
Dec 30, 2011 | 38.48 | 38.65 | 38.42 | 38.43 | 121,754 | -0.05(-0.13%) |
Dec 29, 2011 | 38.33 | 38.58 | 38.23 | 38.48 | 65,715 | +0.30(+0.79%) |
Dec 28, 2011 | 38.82 | 38.82 | 38.08 | 38.18 | 88,994 | -0.63(-1.62%) |
Dec 27, 2011 | 38.61 | 39.01 | 38.30 | 38.81 | 68,199 | +0.03(+0.07%) |
Dec 23, 2011 | 38.82 | 38.90 | 38.69 | 38.78 | 51,863 | +0.17(+0.44%) |
Dec 21, 2011 | 38.10 | 38.64 | 37.96 | 38.61 | 48,467 | +0.22(+0.58%) |
Dec 20, 2011 | 37.62 | 38.39 | 37.55 | 38.39 | 81,117 | +1.39(+3.75%) |
Dec 19, 2011 | 38.09 | 38.13 | 36.95 | 37.00 | 139,185 | -0.68(-1.80%) |
Dec 16, 2011 | 37.75 | 38.16 | 37.47 | 37.68 | 95,248 | +0.12(+0.32%) |
Dec 15, 2011 | 37.92 | 37.92 | 37.29 | 37.56 | 101,745 | +0.19(+0.50%) |
Dec 14, 2011 | 36.98 | 37.40 | 36.82 | 37.37 | 104,764 | +0.03(+0.07%) |
Dec 13, 2011 | 38.47 | 38.61 | 37.23 | 37.34 | 95,532 | -0.79(-2.07%) |
Dec 12, 2011 | 38.01 | 38.13 | 37.74 | 38.13 | 70,608 | -0.45(-1.18%) |
Dec 09, 2011 | 37.51 | 38.70 | 37.40 | 38.58 | 55,137 | +1.17(+3.14%) |
Dec 08, 2011 | 38.25 | 38.31 | 37.36 | 37.41 | 59,319 | -1.17(-3.04%) |
Dec 07, 2011 | 38.32 | 38.73 | 37.86 | 38.58 | 103,163 | +0.03(+0.09%) |
Dec 06, 2011 | 38.47 | 38.82 | 38.12 | 38.55 | 43,522 | +0.06(+0.16%) |
Dec 05, 2011 | 38.39 | 38.66 | 38.16 | 38.49 | 77,653 | +0.65(+1.72%) |
Dec 02, 2011 | 38.11 | 38.16 | 37.78 | 37.84 | 60,258 | +0.28(+0.75%) |
Dec 01, 2011 | 37.70 | 37.93 | 37.49 | 37.56 | 65,547 | -0.35(-0.93%) |
Nov 30, 2011 | 37.29 | 37.91 | 37.02 | 37.91 | 97,753 | +2.04(+5.68%) |
Nov 29, 2011 | 36.06 | 36.19 | 35.69 | 35.87 | 36,823 | -0.21(-0.57%) |
Nov 28, 2011 | 35.74 | 36.07 | 35.59 | 36.07 | 48,426 | +1.59(+4.62%) |
Nov 25, 2011 | 34.72 | 35.29 | 34.48 | 34.48 | 13,977 | -0.54(-1.54%) |
Nov 23, 2011 | 35.91 | 35.95 | 34.97 | 35.02 | 35,472 | -1.15(-3.17%) |
Nov 22, 2011 | 36.45 | 36.60 | 36.09 | 36.17 | 63,850 | -0.31(-0.85%) |
Nov 21, 2011 | 36.69 | 36.82 | 36.24 | 36.48 | 97,649 | -0.80(-2.14%) |
Nov 18, 2011 | 37.20 | 37.42 | 37.02 | 37.27 | 63,265 | +0.18(+0.48%) |
Nov 17, 2011 | 37.60 | 37.86 | 37.05 | 37.09 | 46,426 | -0.52(-1.39%) |
Nov 16, 2011 | 37.77 | 38.43 | 37.55 | 37.62 | 43,317 | -0.50(-1.30%) |
Nov 15, 2011 | 37.46 | 38.21 | 37.19 | 38.11 | 310,627 | +0.52(+1.39%) |
Nov 14, 2011 | 38.02 | 38.14 | 37.39 | 37.59 | 63,506 | -0.59(-1.55%) |
Nov 11, 2011 | 37.71 | 38.23 | 37.71 | 38.18 | 46,328 | +0.88(+2.37%) |
Nov 10, 2011 | 37.68 | 37.69 | 36.97 | 37.30 | 56,227 | +0.19(+0.51%) |
Nov 09, 2011 | 37.87 | 38.13 | 37.11 | 37.11 | 96,061 | -1.82(-4.69%) |
Nov 08, 2011 | 38.65 | 38.98 | 37.95 | 38.94 | 37,955 | +0.71(+1.86%) |
Nov 07, 2011 | 38.29 | 38.46 | 37.59 | 38.22 | 68,063 | -0.17(-0.45%) |
Nov 04, 2011 | 38.47 | 38.55 | 38.12 | 38.40 | 56,351 | -0.39(-0.99%) |
Nov 03, 2011 | 38.37 | 38.79 | 37.37 | 38.78 | 100,909 | +0.87(+2.28%) |
Nov 02, 2011 | 37.47 | 37.96 | 37.23 | 37.92 | 87,128 | +1.04(+2.81%) |
Nov 01, 2011 | 36.91 | 37.74 | 36.75 | 36.88 | 117,231 | -1.45(-3.78%) |
Oct 31, 2011 | 38.67 | 38.95 | 38.23 | 38.33 | 143,408 | -0.95(-2.42%) |
Oct 28, 2011 | 39.34 | 39.67 | 39.23 | 39.28 | 91,345 | -0.12(-0.30%) |
Oct 27, 2011 | 38.77 | 39.62 | 38.34 | 39.40 | 259,661 | +1.97(+5.26%) |
Oct 26, 2011 | 37.34 | 37.62 | 36.48 | 37.43 | 145,476 | +0.79(+2.15%) |
Oct 25, 2011 | 37.45 | 37.53 | 36.56 | 36.64 | 147,167 | -1.13(-2.99%) |
Oct 24, 2011 | 36.79 | 37.80 | 36.79 | 37.77 | 181,292 | +1.01(+2.75%) |
Oct 21, 2011 | 36.55 | 36.83 | 36.19 | 36.76 | 50,143 | +0.68(+1.88%) |
Oct 20, 2011 | 36.09 | 36.14 | 35.31 | 36.08 | 66,499 | +0.01(+0.02%) |
Oct 19, 2011 | 36.85 | 37.07 | 36.05 | 36.07 | 72,598 | -0.80(-2.16%) |
Oct 18, 2011 | 35.99 | 37.07 | 35.59 | 36.87 | 121,742 | +1.10(+3.09%) |
Oct 17, 2011 | 36.83 | 36.83 | 35.72 | 35.77 | 105,398 | -1.41(-3.80%) |
Oct 14, 2011 | 36.79 | 37.19 | 36.46 | 37.18 | 255,023 | +0.79(+2.17%) |
Oct 13, 2011 | 36.26 | 36.53 | 35.91 | 36.39 | 91,162 | +0.02(+0.05%) |
Oct 12, 2011 | 35.95 | 36.64 | 35.85 | 36.37 | 80,437 | +0.60(+1.68%) |
Oct 11, 2011 | 35.12 | 35.83 | 35.01 | 35.77 | 47,530 | +0.36(+1.02%) |
Oct 10, 2011 | 34.75 | 35.42 | 34.47 | 35.42 | 115,900 | +1.46(+4.31%) |
Oct 07, 2011 | 35.13 | 35.13 | 33.90 | 33.95 | 96,947 | -1.02(-2.91%) |
Oct 06, 2011 | 34.68 | 35.00 | 34.51 | 34.97 | 260,899 | +0.58(+1.69%) |
Oct 05, 2011 | 34.06 | 34.55 | 33.71 | 34.39 | 175,248 | +0.17(+0.50%) |
Oct 04, 2011 | 31.54 | 34.22 | 31.54 | 34.22 | 191,535 | +2.35(+7.36%) |
Oct 03, 2011 | 33.63 | 33.92 | 31.84 | 31.87 | 75,584 | -1.83(-5.44%) |
Sep 30, 2011 | 33.88 | 34.51 | 33.66 | 33.70 | 79,056 | -0.79(-2.28%) |
Sep 29, 2011 | 34.58 | 34.73 | 33.63 | 34.49 | 64,954 | +0.59(+1.74%) |
Sep 28, 2011 | 35.32 | 35.33 | 33.90 | 33.90 | 88,315 | -1.36(-3.86%) |
Sep 27, 2011 | 35.39 | 35.97 | 35.00 | 35.26 | 90,356 | +0.61(+1.75%) |
Sep 26, 2011 | 34.43 | 34.65 | 33.74 | 34.65 | 64,470 | +0.52(+1.53%) |
Sep 23, 2011 | 33.65 | 34.29 | 33.53 | 34.13 | 123,903 | +0.37(+1.10%) |
Sep 22, 2011 | 33.47 | 34.29 | 33.28 | 33.76 | 108,370 | -0.90(-2.59%) |
Sep 21, 2011 | 35.66 | 35.99 | 34.66 | 34.66 | 150,578 | -1.12(-3.13%) |
Sep 20, 2011 | 36.55 | 37.28 | 35.74 | 35.78 | 153,480 | -0.65(-1.78%) |
Sep 19, 2011 | 36.63 | 36.79 | 36.20 | 36.42 | 165,814 | -0.75(-2.02%) |
Sep 16, 2011 | 37.16 | 37.30 | 36.91 | 37.18 | 182,795 | +0.10(+0.28%) |
Sep 15, 2011 | 37.02 | 37.07 | 36.52 | 37.07 | 87,926 | +0.36(+0.98%) |
Sep 14, 2011 | 36.36 | 37.07 | 35.91 | 36.71 | 107,285 | +0.61(+1.68%) |
Sep 13, 2011 | 35.72 | 36.16 | 35.45 | 36.11 | 294,921 | +0.59(+1.66%) |
Sep 12, 2011 | 34.65 | 35.55 | 34.59 | 35.52 | 151,440 | +0.22(+0.63%) |
Sep 09, 2011 | 35.77 | 35.95 | 34.92 | 35.30 | 90,452 | -0.90(-2.48%) |
Sep 08, 2011 | 36.57 | 37.12 | 36.06 | 36.19 | 122,828 | -0.67(-1.81%) |
Sep 07, 2011 | 36.24 | 36.91 | 35.98 | 36.86 | 137,758 | +1.25(+3.50%) |
Sep 06, 2011 | 34.67 | 35.66 | 34.67 | 35.61 | 214,223 | -0.15(-0.43%) |
Sep 02, 2011 | 36.37 | 36.56 | 35.32 | 35.77 | 282,018 | -1.21(-3.28%) |
Sep 01, 2011 | 37.88 | 38.31 | 36.89 | 36.98 | 226,531 | -0.96(-2.54%) |
Aug 31, 2011 | 38.17 | 38.46 | 37.57 | 37.94 | 193,193 | -0.09(-0.22%) |
Aug 30, 2011 | 37.74 | 38.23 | 37.35 | 38.03 | 90,225 | +0.12(+0.32%) |
Aug 29, 2011 | 36.68 | 37.96 | 36.66 | 37.91 | 95,224 | +1.65(+4.54%) |
Aug 26, 2011 | 35.49 | 36.33 | 35.12 | 36.26 | 173,412 | +0.61(+1.70%) |
Aug 25, 2011 | 37.06 | 37.36 | 35.61 | 35.66 | 160,014 | -0.98(-2.68%) |
Aug 24, 2011 | 36.08 | 36.65 | 35.82 | 36.64 | 137,963 | +0.53(+1.47%) |
Aug 23, 2011 | 34.68 | 36.16 | 34.60 | 36.11 | 109,600 | +1.60(+4.63%) |
Aug 22, 2011 | 35.67 | 35.72 | 34.43 | 34.51 | 149,840 | -0.21(-0.61%) |
Aug 19, 2011 | 34.68 | 35.70 | 34.38 | 34.73 | 111,820 | -0.55(-1.55%) |
Aug 18, 2011 | 35.92 | 36.07 | 35.12 | 35.27 | 102,690 | -1.82(-4.90%) |
Aug 17, 2011 | 37.24 | 37.51 | 36.82 | 37.09 | 101,075 | +0.16(+0.44%) |
Aug 16, 2011 | 37.16 | 37.51 | 36.71 | 36.93 | 113,165 | -0.84(-2.22%) |
Aug 15, 2011 | 37.05 | 37.80 | 37.05 | 37.76 | 106,523 | +1.08(+2.93%) |
Aug 12, 2011 | 37.09 | 37.31 | 36.49 | 36.69 | 122,099 | -0.07(-0.19%) |
Aug 11, 2011 | 35.54 | 37.12 | 35.42 | 36.76 | 241,989 | +1.48(+4.19%) |
Aug 10, 2011 | 36.36 | 36.73 | 35.22 | 35.28 | 476,700 | -2.29(-6.09%) |
Aug 09, 2011 | 38.24 | 37.57 | 34.47 | 37.57 | 562,276 | +2.34(+6.64%) |
Aug 08, 2011 | 37.11 | 37.98 | 35.23 | 35.23 | 455,262 | -3.36(-8.72%) |
Aug 05, 2011 | 39.71 | 39.83 | 37.74 | 38.59 | 318,777 | -0.65(-1.65%) |
Aug 04, 2011 | 40.90 | 41.02 | 39.24 | 39.24 | 233,149 | -2.28(-5.49%) |
Aug 03, 2011 | 41.18 | 41.55 | 40.41 | 41.52 | 273,379 | +0.34(+0.83%) |
Aug 02, 2011 | 42.20 | 42.53 | 41.15 | 41.18 | 122,598 | -1.22(-2.88%) |
Aug 01, 2011 | 42.93 | 42.99 | 41.99 | 42.40 | 366,817 | -0.04(-0.10%) |
Jul 29, 2011 | 42.07 | 42.62 | 41.69 | 42.44 | 112,184 | +0.00(+0.00%) |
Jul 28, 2011 | 42.39 | 42.90 | 42.38 | 42.44 | 158,595 | +0.09(+0.20%) |
Jul 27, 2011 | 43.37 | 43.37 | 42.30 | 42.36 | 122,832 | -1.21(-2.78%) |
Jul 26, 2011 | 43.89 | 44.00 | 43.56 | 43.57 | 79,759 | -0.39(-0.89%) |
Jul 25, 2011 | 44.06 | 44.31 | 43.96 | 43.96 | 67,263 | -0.61(-1.38%) |
Jul 22, 2011 | 44.63 | 44.69 | 44.40 | 44.58 | 45,401 | -0.09(-0.19%) |
Jul 21, 2011 | 44.38 | 44.71 | 44.29 | 44.66 | 134,465 | +0.44(+0.98%) |
Jul 20, 2011 | 44.34 | 44.36 | 44.02 | 44.23 | 61,642 | -0.07(-0.15%) |
Jul 19, 2011 | 43.69 | 44.33 | 43.69 | 44.30 | 70,373 | +0.82(+1.89%) |
Jul 18, 2011 | 43.98 | 44.04 | 43.28 | 43.48 | 77,566 | -0.61(-1.39%) |
Jul 15, 2011 | 44.07 | 44.24 | 43.94 | 44.09 | 108,728 | +0.13(+0.29%) |
Jul 14, 2011 | 44.61 | 44.81 | 43.84 | 43.96 | 100,862 | -0.61(-1.36%) |
Jul 13, 2011 | 44.26 | 44.88 | 44.26 | 44.57 | 58,361 | +0.42(+0.95%) |
Jul 12, 2011 | 44.10 | 44.54 | 44.04 | 44.15 | 53,905 | -0.12(-0.27%) |
Jul 11, 2011 | 44.62 | 44.77 | 44.17 | 44.27 | 148,418 | -0.83(-1.84%) |
Jul 08, 2011 | 44.84 | 45.11 | 44.71 | 45.10 | 50,148 | -0.20(-0.43%) |
Jul 07, 2011 | 44.79 | 45.42 | 44.78 | 45.30 | 325,120 | +0.81(+1.82%) |
Jul 06, 2011 | 44.27 | 44.50 | 44.11 | 44.48 | 57,508 | +0.26(+0.60%) |
Jul 05, 2011 | 44.23 | 44.25 | 44.03 | 44.22 | 95,535 | +0.10(+0.23%) |
Jul 01, 2011 | 43.62 | 44.23 | 43.43 | 44.12 | 111,721 | +0.49(+1.13%) |
Jun 30, 2011 | 43.36 | 43.73 | 43.33 | 43.62 | 150,844 | +0.37(+0.85%) |
Jun 29, 2011 | 43.47 | 43.48 | 43.10 | 43.26 | 221,366 | -0.03(-0.06%) |
Jun 28, 2011 | 42.95 | 43.28 | 42.87 | 43.28 | 501,794 | +0.48(+1.11%) |
Jun 27, 2011 | 42.38 | 42.85 | 42.30 | 42.81 | 57,290 | +0.34(+0.80%) |
Jun 24, 2011 | 42.58 | 42.65 | 42.21 | 42.47 | 165,337 | -0.02(-0.04%) |
Jun 23, 2011 | 41.88 | 42.56 | 41.48 | 42.48 | 140,899 | +0.26(+0.60%) |
Jun 22, 2011 | 42.47 | 42.85 | 42.23 | 42.23 | 105,821 | -0.48(-1.12%) |
Jun 21, 2011 | 42.03 | 42.73 | 42.02 | 42.70 | 124,570 | +0.96(+2.30%) |
Jun 20, 2011 | 41.72 | 41.76 | 41.61 | 41.74 | 95,663 | +0.23(+0.55%) |
Jun 17, 2011 | 41.97 | 42.07 | 41.36 | 41.51 | 194,554 | -0.11(-0.27%) |
Jun 16, 2011 | 41.38 | 41.93 | 41.15 | 41.62 | 79,835 | +0.25(+0.60%) |
Jun 15, 2011 | 41.71 | 41.98 | 41.23 | 41.38 | 247,669 | -0.67(-1.60%) |
Jun 14, 2011 | 41.55 | 42.19 | 41.55 | 42.05 | 297,855 | +0.77(+1.88%) |
Jun 13, 2011 | 41.64 | 41.81 | 41.09 | 41.27 | 295,261 | -0.26(-0.61%) |
Jun 10, 2011 | 41.93 | 42.01 | 41.39 | 41.53 | 86,473 | -0.63(-1.49%) |
Jun 09, 2011 | 42.03 | 42.41 | 41.92 | 42.16 | 68,640 | +0.23(+0.55%) |
Jun 08, 2011 | 42.35 | 42.40 | 41.88 | 41.93 | 153,258 | -0.52(-1.22%) |
Jun 07, 2011 | 42.53 | 42.81 | 42.45 | 42.45 | 48,781 | +0.15(+0.36%) |
Jun 06, 2011 | 42.88 | 43.07 | 42.29 | 42.30 | 74,789 | -0.66(-1.53%) |
Jun 03, 2011 | 43.16 | 43.38 | 42.93 | 42.95 | 69,209 | +0.26(+0.62%) |
May 24, 2011 | 42.98 | 43.22 | 42.66 | 42.69 | 202,598 | -0.22(-0.52%) |
May 23, 2011 | 42.98 | 43.21 | 42.81 | 42.91 | 100,817 | -0.70(-1.60%) |
May 20, 2011 | 43.66 | 43.84 | 43.33 | 43.61 | 71,676 | -0.20(-0.45%) |
May 19, 2011 | 43.97 | 44.03 | 43.47 | 43.80 | 138,557 | +0.05(+0.12%) |
May 18, 2011 | 43.15 | 43.77 | 43.15 | 43.75 | 79,381 | +0.66(+1.52%) |
May 17, 2011 | 43.00 | 43.26 | 42.85 | 43.10 | 428,419 | -0.15(-0.35%) |
May 16, 2011 | 43.84 | 44.22 | 43.25 | 43.25 | 180,205 | -0.88(-1.99%) |
May 13, 2011 | 44.85 | 44.94 | 44.09 | 44.13 | 56,591 | -0.75(-1.67%) |
May 12, 2011 | 44.13 | 44.87 | 43.94 | 44.87 | 75,555 | +0.44(+1.00%) |
May 11, 2011 | 45.09 | 45.09 | 44.29 | 44.43 | 82,396 | -0.74(-1.64%) |
May 10, 2011 | 44.48 | 45.17 | 44.48 | 45.17 | 153,101 | +0.79(+1.78%) |
May 09, 2011 | 43.89 | 44.41 | 43.89 | 44.38 | 124,093 | +0.40(+0.91%) |
May 06, 2011 | 44.14 | 44.43 | 43.78 | 43.98 | 141,412 | +0.26(+0.58%) |
May 05, 2011 | 43.74 | 44.33 | 43.51 | 43.73 | 95,993 | -0.25(-0.56%) |
May 04, 2011 | 44.64 | 44.64 | 43.77 | 43.97 | 102,633 | -0.69(-1.54%) |
May 03, 2011 | 45.22 | 45.32 | 44.39 | 44.66 | 349,464 | -0.55(-1.22%) |
May 02, 2011 | 45.33 | 45.34 | 45.22 | 45.22 | 122,466 | -0.76(-1.66%) |
Apr 29, 2011 | 45.85 | 46.11 | 45.78 | 45.98 | 63,957 | +0.13(+0.29%) |
Apr 28, 2011 | 45.66 | 45.85 | 45.56 | 45.85 | 62,127 | +0.20(+0.45%) |
Apr 27, 2011 | 45.55 | 45.67 | 45.28 | 45.64 | 66,520 | +0.10(+0.22%) |
Apr 26, 2011 | 45.11 | 45.73 | 45.05 | 45.54 | 91,561 | +0.48(+1.06%) |
Apr 25, 2011 | 45.07 | 45.10 | 44.78 | 45.06 | 78,559 | +0.03(+0.08%) |
Apr 21, 2011 | 45.02 | 45.05 | 44.66 | 45.03 | 63,693 | +0.31(+0.70%) |
Apr 20, 2011 | 44.57 | 44.77 | 44.45 | 44.71 | 53,839 | +0.79(+1.80%) |
Apr 19, 2011 | 44.07 | 44.22 | 43.76 | 43.92 | 47,288 | -0.03(-0.08%) |
Apr 18, 2011 | 44.02 | 44.02 | 43.62 | 43.96 | 298,737 | -0.64(-1.43%) |
Apr 15, 2011 | 44.20 | 44.63 | 44.02 | 44.59 | 67,260 | +0.39(+0.89%) |
Apr 14, 2011 | 43.66 | 44.22 | 43.56 | 44.20 | 88,594 | +0.25(+0.56%) |
Apr 13, 2011 | 44.08 | 44.24 | 43.68 | 43.96 | 67,734 | +0.07(+0.16%) |
Apr 12, 2011 | 44.35 | 44.45 | 43.89 | 43.89 | 98,149 | -0.73(-1.64%) |
Apr 11, 2011 | 45.20 | 45.32 | 44.55 | 44.62 | 62,877 | -0.61(-1.36%) |
Apr 08, 2011 | 45.96 | 45.96 | 45.11 | 45.23 | 63,013 | -0.49(-1.06%) |
Apr 07, 2011 | 46.02 | 46.14 | 45.58 | 45.72 | 87,418 | -0.21(-0.46%) |
Apr 06, 2011 | 46.02 | 46.13 | 45.73 | 45.93 | 97,171 | +0.11(+0.24%) |
Apr 05, 2011 | 45.53 | 46.03 | 45.44 | 45.82 | 157,958 | +0.28(+0.62%) |
Apr 04, 2011 | 45.60 | 45.73 | 45.48 | 45.54 | 125,808 | +0.09(+0.19%) |
Apr 01, 2011 | 45.50 | 45.65 | 45.29 | 45.45 | 101,436 | +0.20(+0.43%) |
Mar 31, 2011 | 45.05 | 45.28 | 44.98 | 45.26 | 111,584 | +0.20(+0.45%) |
Mar 30, 2011 | 44.70 | 45.15 | 44.66 | 45.05 | 225,584 | +0.60(+1.36%) |
Mar 29, 2011 | 44.07 | 44.53 | 43.92 | 44.45 | 93,358 | +0.36(+0.81%) |
Mar 28, 2011 | 44.23 | 44.44 | 44.07 | 44.09 | 94,504 | -0.06(-0.13%) |
Mar 25, 2011 | 44.16 | 44.61 | 43.96 | 44.15 | 64,017 | +0.27(+0.62%) |
Mar 24, 2011 | 43.84 | 44.02 | 43.58 | 43.88 | 84,929 | +0.22(+0.51%) |
Mar 23, 2011 | 43.33 | 43.71 | 42.96 | 43.66 | 162,734 | +0.25(+0.58%) |
Mar 22, 2011 | 43.57 | 43.59 | 43.27 | 43.41 | 65,720 | -0.06(-0.13%) |
Mar 21, 2011 | 43.28 | 43.46 | 43.14 | 43.46 | 268,567 | +0.99(+2.33%) |
Mar 18, 2011 | 42.24 | 42.47 | 42.11 | 42.47 | 92,484 | +0.72(+1.72%) |
Mar 17, 2011 | 42.11 | 42.19 | 41.75 | 41.75 | 97,794 | +0.23(+0.55%) |
Mar 16, 2011 | 41.84 | 42.22 | 41.29 | 41.52 | 351,109 | -0.49(-1.17%) |
Mar 15, 2011 | 41.78 | 42.23 | 41.74 | 42.02 | 344,031 | -0.44(-1.04%) |
Mar 14, 2011 | 42.28 | 42.79 | 42.08 | 42.46 | 134,036 | -0.31(-0.72%) |
Mar 11, 2011 | 42.42 | 43.00 | 42.31 | 42.77 | 96,096 | -0.02(-0.05%) |
Mar 10, 2011 | 43.46 | 43.46 | 42.67 | 42.79 | 166,571 | -1.25(-2.83%) |
Mar 09, 2011 | 44.07 | 44.25 | 43.92 | 44.03 | 74,458 | -0.14(-0.33%) |
Mar 08, 2011 | 43.51 | 44.36 | 43.30 | 44.18 | 78,440 | +0.70(+1.60%) |
Mar 07, 2011 | 44.38 | 44.41 | 43.08 | 43.48 | 268,094 | -0.80(-1.81%) |
Mar 04, 2011 | 44.43 | 44.43 | 43.87 | 44.28 | 175,479 | -0.11(-0.25%) |
Mar 03, 2011 | 43.89 | 44.51 | 43.89 | 44.39 | 247,639 | +0.90(+2.07%) |
Mar 02, 2011 | 43.30 | 43.68 | 43.16 | 43.49 | 219,398 | +0.10(+0.24%) |
Mar 01, 2011 | 44.21 | 44.29 | 43.25 | 43.39 | 243,546 | -0.72(-1.63%) |
Feb 28, 2011 | 44.25 | 44.38 | 43.80 | 44.11 | 148,468 | +0.04(+0.09%) |
Feb 25, 2011 | 43.23 | 44.07 | 43.23 | 44.07 | 89,152 | +1.04(+2.41%) |
Feb 24, 2011 | 42.71 | 43.08 | 42.51 | 43.03 | 208,174 | +0.34(+0.80%) |
Feb 23, 2011 | 43.42 | 43.49 | 42.45 | 42.69 | 221,196 | -0.72(-1.67%) |
Feb 22, 2011 | 44.20 | 44.31 | 43.38 | 43.41 | 183,032 | -1.17(-2.63%) |
Feb 18, 2011 | 44.62 | 44.80 | 44.44 | 44.58 | 78,111 | +0.08(+0.17%) |
Feb 17, 2011 | 43.98 | 44.60 | 43.98 | 44.51 | 140,092 | +0.37(+0.85%) |
Feb 16, 2011 | 43.88 | 44.15 | 43.88 | 44.13 | 153,867 | +0.30(+0.68%) |
Feb 15, 2011 | 43.87 | 44.05 | 43.75 | 43.84 | 119,985 | -0.27(-0.61%) |
Feb 14, 2011 | 43.88 | 44.20 | 43.87 | 44.10 | 107,587 | +0.14(+0.33%) |
Feb 11, 2011 | 43.28 | 43.97 | 43.28 | 43.96 | 109,913 | +0.46(+1.05%) |
Feb 10, 2011 | 43.15 | 43.56 | 43.09 | 43.51 | 183,349 | +0.05(+0.12%) |
Feb 09, 2011 | 43.54 | 43.65 | 43.24 | 43.45 | 163,805 | -0.18(-0.41%) |
Feb 08, 2011 | 43.30 | 43.63 | 43.21 | 43.63 | 712,908 | +0.20(+0.46%) |
Feb 07, 2011 | 42.84 | 43.63 | 42.84 | 43.43 | 206,120 | +0.60(+1.39%) |
Feb 04, 2011 | 42.82 | 42.95 | 42.57 | 42.84 | 197,359 | -0.08(-0.19%) |
Feb 03, 2011 | 42.76 | 42.99 | 42.42 | 42.92 | 524,364 | +0.07(+0.16%) |
Feb 02, 2011 | 42.88 | 43.14 | 42.77 | 42.85 | 207,185 | -0.06(-0.14%) |