Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 47.14 | 47.21 | 46.05 | 46.81 | 327,699 | +0.07(+0.15%) |
Mar 29, 2012 | 46.04 | 46.85 | 45.79 | 46.74 | 338,092 | +0.07(+0.15%) |
Mar 28, 2012 | 47.37 | 47.44 | 46.33 | 46.67 | 477,617 | -0.61(-1.29%) |
Mar 27, 2012 | 48.29 | 48.54 | 47.14 | 47.28 | 460,459 | -0.88(-1.83%) |
Mar 26, 2012 | 47.64 | 48.17 | 47.34 | 48.16 | 363,402 | +1.00(+2.12%) |
Mar 23, 2012 | 46.62 | 47.29 | 45.85 | 47.16 | 400,771 | +0.64(+1.38%) |
Mar 22, 2012 | 47.16 | 47.25 | 46.19 | 46.52 | 553,935 | -1.11(-2.33%) |
Mar 21, 2012 | 47.59 | 47.96 | 47.15 | 47.63 | 342,642 | +0.10(+0.21%) |
Mar 20, 2012 | 48.05 | 48.32 | 47.25 | 47.53 | 400,182 | -0.95(-1.96%) |
Mar 19, 2012 | 48.08 | 48.67 | 47.59 | 48.48 | 356,948 | +0.30(+0.62%) |
Mar 16, 2012 | 48.95 | 48.95 | 48.11 | 48.18 | 563,210 | -0.57(-1.17%) |
Mar 15, 2012 | 48.99 | 49.02 | 48.49 | 48.75 | 374,210 | -0.22(-0.45%) |
Mar 14, 2012 | 49.03 | 49.62 | 48.70 | 48.97 | 448,096 | -0.17(-0.35%) |
Mar 13, 2012 | 48.35 | 49.18 | 48.20 | 49.14 | 594,576 | +1.11(+2.31%) |
Mar 12, 2012 | 48.58 | 49.16 | 47.64 | 48.03 | 679,782 | +0.00(+0.00%) |
Mar 09, 2012 | 47.79 | 48.37 | 47.69 | 48.03 | 544,732 | +0.54(+1.14%) |
Mar 08, 2012 | 46.56 | 47.59 | 46.38 | 47.49 | 601,221 | +1.49(+3.24%) |
Mar 07, 2012 | 46.13 | 46.37 | 45.48 | 46.00 | 1,185,052 | +0.04(+0.09%) |
Mar 06, 2012 | 46.38 | 46.69 | 45.85 | 45.96 | 795,168 | -1.31(-2.77%) |
Mar 05, 2012 | 47.84 | 47.92 | 46.40 | 47.27 | 1,396,346 | -1.53(-3.14%) |
Mar 02, 2012 | 49.87 | 50.23 | 48.62 | 48.80 | 555,670 | -1.30(-2.59%) |
Mar 01, 2012 | 49.41 | 50.13 | 49.28 | 50.10 | 841,383 | +0.97(+1.97%) |
Feb 29, 2012 | 49.86 | 50.28 | 48.99 | 49.13 | 878,213 | -0.54(-1.09%) |
Feb 28, 2012 | 50.21 | 50.39 | 49.30 | 49.67 | 740,014 | -0.37(-0.74%) |
Feb 27, 2012 | 49.49 | 50.52 | 49.05 | 50.04 | 491,164 | +0.09(+0.18%) |
Feb 24, 2012 | 50.79 | 50.97 | 49.65 | 49.95 | 607,277 | -0.75(-1.48%) |
Feb 23, 2012 | 50.17 | 50.88 | 49.73 | 50.70 | 374,416 | +0.60(+1.20%) |
Feb 22, 2012 | 50.61 | 51.04 | 50.01 | 50.10 | 388,042 | -0.65(-1.28%) |
Feb 21, 2012 | 51.31 | 51.76 | 50.59 | 50.75 | 600,419 | -0.36(-0.70%) |
Feb 17, 2012 | 50.55 | 51.15 | 50.53 | 51.11 | 874,618 | +0.83(+1.65%) |
Feb 16, 2012 | 49.32 | 50.48 | 49.27 | 50.28 | 1,099,528 | +0.90(+1.82%) |
Feb 15, 2012 | 51.00 | 51.00 | 49.24 | 49.38 | 855,821 | -1.26(-2.49%) |
Feb 14, 2012 | 51.00 | 51.00 | 49.90 | 50.64 | 838,697 | -0.41(-0.80%) |
Feb 13, 2012 | 50.17 | 51.25 | 49.74 | 51.05 | 1,335,807 | +1.20(+2.41%) |
Feb 10, 2012 | 48.23 | 50.55 | 48.19 | 49.85 | 1,356,816 | +1.00(+2.05%) |
Feb 09, 2012 | 48.04 | 49.31 | 47.25 | 48.85 | 1,569,468 | +0.79(+1.64%) |
Feb 08, 2012 | 46.30 | 48.58 | 46.27 | 48.06 | 2,301,022 | +1.83(+3.96%) |
Feb 07, 2012 | 48.38 | 48.46 | 45.90 | 46.23 | 3,007,181 | +1.72(+3.86%) |
Feb 06, 2012 | 44.21 | 45.00 | 44.21 | 44.51 | 769,671 | -0.20(-0.45%) |
Feb 03, 2012 | 44.58 | 45.28 | 44.16 | 44.71 | 927,136 | +0.79(+1.80%) |
Feb 02, 2012 | 43.86 | 44.02 | 43.40 | 43.92 | 460,632 | +0.16(+0.37%) |
Feb 01, 2012 | 42.87 | 44.05 | 42.57 | 43.76 | 561,494 | +1.56(+3.70%) |
Jan 31, 2012 | 43.29 | 43.40 | 42.08 | 42.20 | 998,192 | -0.76(-1.77%) |
Jan 30, 2012 | 42.98 | 43.87 | 42.92 | 42.96 | 776,752 | -0.64(-1.47%) |
Jan 27, 2012 | 43.70 | 43.92 | 43.18 | 43.60 | 592,839 | -0.40(-0.91%) |
Jan 26, 2012 | 44.13 | 44.31 | 43.65 | 44.00 | 514,797 | +0.01(+0.02%) |
Jan 25, 2012 | 43.84 | 44.12 | 43.42 | 43.99 | 504,218 | -0.01(-0.02%) |
Jan 24, 2012 | 43.44 | 44.00 | 43.44 | 44.00 | 249,947 | +0.12(+0.27%) |
Jan 23, 2012 | 43.74 | 44.52 | 43.15 | 43.88 | 326,060 | +0.03(+0.07%) |
Jan 20, 2012 | 44.47 | 44.66 | 43.73 | 43.85 | 620,697 | -0.65(-1.46%) |
Jan 19, 2012 | 42.93 | 44.56 | 42.60 | 44.50 | 866,134 | +1.74(+4.07%) |
Jan 18, 2012 | 41.40 | 42.82 | 40.98 | 42.76 | 462,495 | +1.29(+3.11%) |
Jan 17, 2012 | 40.87 | 42.30 | 40.52 | 41.47 | 644,358 | +1.08(+2.67%) |
Jan 13, 2012 | 40.63 | 41.00 | 39.80 | 40.39 | 427,005 | -0.68(-1.66%) |
Jan 12, 2012 | 40.88 | 41.20 | 40.19 | 41.07 | 421,419 | +0.19(+0.46%) |
Jan 11, 2012 | 40.52 | 41.25 | 40.32 | 40.88 | 446,988 | +0.31(+0.76%) |
Jan 10, 2012 | 40.28 | 41.19 | 40.14 | 40.57 | 510,756 | +0.70(+1.76%) |
Jan 09, 2012 | 39.70 | 40.16 | 39.32 | 39.87 | 529,348 | +0.35(+0.89%) |
Jan 06, 2012 | 39.50 | 39.81 | 38.71 | 39.52 | 395,950 | +0.03(+0.08%) |
Jan 05, 2012 | 38.27 | 39.62 | 37.89 | 39.49 | 613,847 | +0.95(+2.46%) |
Jan 04, 2012 | 38.62 | 39.00 | 38.17 | 38.54 | 379,884 | +0.50(+1.31%) |
Dec 30, 2011 | 37.92 | 38.23 | 37.92 | 38.04 | 525,424 | +0.12(+0.32%) |
Dec 29, 2011 | 37.61 | 37.99 | 37.13 | 37.92 | 697,615 | +0.34(+0.90%) |
Dec 28, 2011 | 37.28 | 37.96 | 37.18 | 37.58 | 920,320 | +0.08(+0.21%) |
Dec 27, 2011 | 37.25 | 37.83 | 37.20 | 37.50 | 283,088 | -0.09(-0.24%) |
Dec 23, 2011 | 37.25 | 37.63 | 36.83 | 37.59 | 269,246 | +0.87(+2.37%) |
Dec 21, 2011 | 36.45 | 36.93 | 35.89 | 36.72 | 530,968 | +0.20(+0.55%) |
Dec 20, 2011 | 35.36 | 36.85 | 35.35 | 36.52 | 670,624 | +1.96(+5.67%) |
Dec 19, 2011 | 35.30 | 35.53 | 34.15 | 34.56 | 1,153,321 | -0.52(-1.48%) |
Dec 16, 2011 | 36.15 | 36.68 | 34.84 | 35.08 | 858,224 | -0.65(-1.82%) |
Dec 15, 2011 | 35.58 | 36.04 | 35.21 | 35.73 | 655,439 | +0.66(+1.88%) |
Dec 14, 2011 | 36.00 | 36.07 | 34.81 | 35.07 | 1,165,717 | -1.36(-3.73%) |
Dec 13, 2011 | 39.43 | 39.57 | 36.17 | 36.43 | 1,208,324 | -2.85(-7.26%) |
Dec 12, 2011 | 40.15 | 40.15 | 38.32 | 39.28 | 705,700 | -1.47(-3.61%) |
Dec 09, 2011 | 39.68 | 40.89 | 39.25 | 40.75 | 411,423 | +1.34(+3.40%) |
Dec 08, 2011 | 40.64 | 41.08 | 39.24 | 39.41 | 519,570 | -1.57(-3.83%) |
Dec 07, 2011 | 40.31 | 41.27 | 39.86 | 40.98 | 650,420 | +0.30(+0.74%) |
Dec 06, 2011 | 41.68 | 41.84 | 39.88 | 40.68 | 567,476 | -1.01(-2.42%) |
Dec 05, 2011 | 42.25 | 42.85 | 41.38 | 41.69 | 585,576 | +0.31(+0.75%) |
Dec 02, 2011 | 41.44 | 41.75 | 41.00 | 41.38 | 567,098 | +0.49(+1.20%) |
Dec 01, 2011 | 41.32 | 41.88 | 40.76 | 40.89 | 692,163 | -0.41(-0.99%) |
Nov 30, 2011 | 39.98 | 41.55 | 39.43 | 41.30 | 952,201 | +2.96(+7.72%) |
Nov 29, 2011 | 39.17 | 39.17 | 38.08 | 38.34 | 506,113 | -0.67(-1.72%) |
Nov 28, 2011 | 38.26 | 39.23 | 38.04 | 39.01 | 651,304 | +2.29(+6.24%) |
Nov 25, 2011 | 36.90 | 37.74 | 36.68 | 36.72 | 200,613 | -0.18(-0.49%) |
Nov 23, 2011 | 37.84 | 38.01 | 36.67 | 36.90 | 574,737 | -1.52(-3.96%) |
Nov 22, 2011 | 38.32 | 38.86 | 37.76 | 38.42 | 531,947 | -0.11(-0.29%) |
Nov 21, 2011 | 38.58 | 38.75 | 37.49 | 38.53 | 892,989 | -0.81(-2.06%) |
Nov 18, 2011 | 40.04 | 40.12 | 38.91 | 39.34 | 471,787 | -0.21(-0.53%) |
Nov 17, 2011 | 40.81 | 40.85 | 39.30 | 39.55 | 624,779 | -1.22(-2.99%) |
Nov 16, 2011 | 40.81 | 41.26 | 40.39 | 40.77 | 696,784 | -0.83(-2.00%) |
Nov 15, 2011 | 41.13 | 41.80 | 40.36 | 41.60 | 457,591 | +0.16(+0.39%) |
Nov 14, 2011 | 41.85 | 42.09 | 40.87 | 41.44 | 453,647 | -0.66(-1.57%) |
Nov 11, 2011 | 41.76 | 43.10 | 41.74 | 42.10 | 544,278 | +1.04(+2.53%) |
Nov 10, 2011 | 41.75 | 41.80 | 40.29 | 41.06 | 930,263 | +0.26(+0.64%) |
Nov 09, 2011 | 42.35 | 42.79 | 40.40 | 40.80 | 622,226 | -3.10(-7.06%) |
Nov 08, 2011 | 43.75 | 44.41 | 42.64 | 43.90 | 642,283 | +0.62(+1.43%) |
Nov 07, 2011 | 43.02 | 43.32 | 41.96 | 43.28 | 513,075 | +0.08(+0.19%) |
Nov 04, 2011 | 43.19 | 43.38 | 42.09 | 43.20 | 868,657 | -0.47(-1.08%) |
Nov 03, 2011 | 43.58 | 43.83 | 41.72 | 43.67 | 1,327,075 | +1.21(+2.85%) |
Nov 02, 2011 | 42.54 | 42.95 | 41.42 | 42.46 | 894,157 | +0.55(+1.31%) |
Nov 01, 2011 | 41.22 | 42.71 | 40.95 | 41.91 | 1,220,951 | -1.25(-2.90%) |
Oct 31, 2011 | 43.77 | 44.04 | 43.14 | 43.16 | 656,374 | -1.62(-3.62%) |
Oct 28, 2011 | 43.99 | 44.89 | 43.39 | 44.78 | 684,773 | +0.75(+1.70%) |
Oct 27, 2011 | 44.84 | 45.18 | 43.12 | 44.03 | 964,000 | +0.80(+1.85%) |
Oct 26, 2011 | 42.00 | 44.29 | 42.00 | 43.23 | 2,480,194 | +2.14(+5.21%) |
Oct 25, 2011 | 42.28 | 42.44 | 41.00 | 41.09 | 1,337,860 | -1.48(-3.48%) |
Oct 24, 2011 | 43.70 | 44.88 | 42.05 | 42.57 | 1,958,121 | -0.43(-1.00%) |
Oct 21, 2011 | 39.60 | 43.17 | 38.48 | 43.00 | 2,681,627 | +7.33(+20.55%) |
Oct 20, 2011 | 35.73 | 35.94 | 34.80 | 35.67 | 611,132 | +0.09(+0.25%) |
Oct 19, 2011 | 36.30 | 36.66 | 35.36 | 35.58 | 598,505 | -0.85(-2.33%) |
Oct 18, 2011 | 35.78 | 36.84 | 34.60 | 36.43 | 691,383 | +0.54(+1.50%) |
Oct 17, 2011 | 37.32 | 37.37 | 35.72 | 35.89 | 862,333 | -1.58(-4.22%) |
Oct 14, 2011 | 34.91 | 37.53 | 34.90 | 37.47 | 1,642,129 | +3.29(+9.63%) |
Oct 13, 2011 | 33.19 | 34.38 | 33.07 | 34.18 | 812,644 | +0.76(+2.27%) |
Oct 12, 2011 | 33.49 | 33.86 | 33.09 | 33.42 | 860,297 | +0.46(+1.40%) |
Oct 11, 2011 | 31.86 | 33.06 | 31.60 | 32.96 | 786,790 | +0.66(+2.04%) |
Oct 10, 2011 | 31.18 | 32.30 | 31.18 | 32.30 | 653,187 | +1.86(+6.11%) |
Oct 07, 2011 | 30.95 | 31.25 | 30.16 | 30.44 | 926,468 | -0.37(-1.20%) |
Oct 06, 2011 | 30.67 | 30.94 | 30.48 | 30.81 | 825,654 | +1.52(+5.19%) |
Oct 05, 2011 | 28.04 | 29.36 | 27.61 | 29.29 | 679,058 | +1.24(+4.42%) |
Oct 04, 2011 | 25.76 | 28.11 | 25.53 | 28.05 | 1,359,761 | +1.85(+7.06%) |
Oct 03, 2011 | 28.09 | 28.58 | 26.19 | 26.20 | 1,765,110 | -2.38(-8.33%) |
Sep 30, 2011 | 29.93 | 29.94 | 28.57 | 28.58 | 1,148,067 | -1.94(-6.36%) |
Sep 29, 2011 | 31.24 | 31.52 | 29.93 | 30.52 | 1,005,936 | -0.10(-0.33%) |
Sep 28, 2011 | 32.33 | 32.39 | 30.56 | 30.62 | 746,108 | -1.56(-4.85%) |
Sep 27, 2011 | 32.20 | 33.67 | 31.79 | 32.18 | 1,069,606 | +0.92(+2.94%) |
Sep 26, 2011 | 30.86 | 31.34 | 29.70 | 31.26 | 1,297,936 | +0.86(+2.83%) |
Sep 23, 2011 | 30.49 | 31.32 | 30.12 | 30.40 | 1,049,533 | -0.23(-0.75%) |
Sep 22, 2011 | 30.65 | 30.95 | 29.88 | 30.63 | 968,046 | -1.30(-4.07%) |
Sep 21, 2011 | 33.07 | 33.32 | 31.90 | 31.93 | 737,084 | -1.26(-3.80%) |
Sep 20, 2011 | 33.03 | 34.30 | 32.82 | 33.19 | 781,776 | +0.24(+0.73%) |
Sep 19, 2011 | 33.15 | 33.22 | 32.02 | 32.95 | 876,256 | -0.98(-2.89%) |
Sep 16, 2011 | 33.41 | 34.07 | 33.25 | 33.93 | 973,652 | +0.70(+2.11%) |
Sep 15, 2011 | 33.55 | 33.69 | 32.82 | 33.23 | 1,190,408 | +0.22(+0.67%) |
Sep 14, 2011 | 33.46 | 33.64 | 32.50 | 33.01 | 1,558,391 | -0.07(-0.21%) |
Sep 13, 2011 | 32.58 | 33.46 | 32.32 | 33.08 | 1,055,828 | +0.58(+1.78%) |
Sep 12, 2011 | 32.22 | 33.01 | 31.30 | 32.50 | 1,226,744 | -0.15(-0.46%) |
Sep 09, 2011 | 33.07 | 33.57 | 31.81 | 32.65 | 1,387,366 | -0.92(-2.74%) |
Sep 08, 2011 | 34.37 | 34.74 | 33.16 | 33.57 | 1,034,372 | -1.19(-3.42%) |
Sep 07, 2011 | 34.03 | 35.26 | 33.88 | 34.76 | 954,285 | +1.56(+4.70%) |
Sep 06, 2011 | 32.74 | 33.34 | 32.01 | 33.20 | 1,137,814 | -1.09(-3.18%) |
Sep 02, 2011 | 34.25 | 34.82 | 33.95 | 34.29 | 632,297 | -0.93(-2.64%) |
Sep 01, 2011 | 36.18 | 36.59 | 35.16 | 35.22 | 740,968 | -0.97(-2.68%) |
Aug 31, 2011 | 36.59 | 37.21 | 35.65 | 36.19 | 749,623 | +0.02(+0.06%) |
Aug 30, 2011 | 35.81 | 36.65 | 35.62 | 36.17 | 697,192 | +0.04(+0.11%) |
Aug 29, 2011 | 35.52 | 36.17 | 35.25 | 36.13 | 698,761 | +1.26(+3.61%) |
Aug 26, 2011 | 33.29 | 35.07 | 32.81 | 34.87 | 611,082 | +1.32(+3.93%) |
Aug 25, 2011 | 34.56 | 34.87 | 32.94 | 33.55 | 809,217 | -0.60(-1.76%) |
Aug 24, 2011 | 34.00 | 34.75 | 33.66 | 34.15 | 1,184,010 | +0.12(+0.35%) |
Aug 23, 2011 | 32.57 | 34.19 | 32.31 | 34.03 | 1,041,538 | +1.72(+5.32%) |
Aug 22, 2011 | 32.67 | 32.96 | 31.93 | 32.31 | 1,184,631 | +0.57(+1.80%) |
Aug 19, 2011 | 31.27 | 32.93 | 31.27 | 31.74 | 1,295,995 | -0.14(-0.44%) |
Aug 18, 2011 | 33.01 | 33.43 | 31.48 | 31.88 | 1,343,600 | -2.56(-7.43%) |
Aug 17, 2011 | 35.50 | 35.93 | 33.65 | 34.44 | 1,094,441 | -0.71(-2.02%) |
Aug 16, 2011 | 34.41 | 35.73 | 34.21 | 35.15 | 1,489,588 | +0.15(+0.43%) |
Aug 15, 2011 | 33.62 | 35.04 | 33.62 | 35.00 | 1,494,176 | +1.74(+5.23%) |
Aug 12, 2011 | 32.37 | 33.60 | 32.24 | 33.26 | 1,973,486 | +1.27(+3.97%) |
Aug 11, 2011 | 29.50 | 32.56 | 28.68 | 31.99 | 1,998,336 | +2.71(+9.26%) |
Aug 10, 2011 | 28.45 | 29.95 | 27.61 | 29.28 | 3,521,169 | -0.76(-2.53%) |
Aug 09, 2011 | 33.20 | 30.18 | 27.82 | 30.04 | 3,232,048 | +1.02(+3.51%) |
Aug 08, 2011 | 33.20 | 33.68 | 28.97 | 29.02 | 2,610,057 | -5.32(-15.49%) |
Aug 05, 2011 | 36.46 | 36.68 | 33.91 | 34.34 | 1,535,313 | -1.54(-4.29%) |
Aug 04, 2011 | 38.65 | 38.72 | 35.69 | 35.88 | 1,351,629 | -3.50(-8.89%) |
Aug 03, 2011 | 38.78 | 39.46 | 38.01 | 39.38 | 805,020 | +0.59(+1.52%) |
Aug 02, 2011 | 40.79 | 40.97 | 38.74 | 38.79 | 1,321,798 | -2.45(-5.94%) |
Aug 01, 2011 | 41.97 | 42.21 | 40.94 | 41.24 | 441,342 | -0.36(-0.87%) |
Jul 29, 2011 | 41.39 | 41.93 | 41.11 | 41.60 | 1,275,273 | -0.14(-0.34%) |
Jul 28, 2011 | 42.90 | 43.40 | 41.66 | 41.74 | 941,068 | -1.16(-2.70%) |
Jul 27, 2011 | 44.64 | 44.78 | 42.82 | 42.90 | 703,923 | -2.01(-4.48%) |
Jul 26, 2011 | 45.78 | 45.90 | 44.85 | 44.91 | 372,155 | -0.79(-1.73%) |
Jul 25, 2011 | 45.24 | 46.34 | 45.24 | 45.70 | 489,466 | -0.11(-0.24%) |
Jul 22, 2011 | 46.21 | 46.22 | 45.75 | 45.81 | 699,249 | -1.09(-2.32%) |
Jul 21, 2011 | 45.40 | 46.95 | 45.38 | 46.90 | 877,128 | +1.85(+4.11%) |
Jul 20, 2011 | 44.63 | 45.10 | 44.19 | 45.05 | 490,907 | +0.51(+1.15%) |
Jul 19, 2011 | 44.12 | 44.64 | 43.94 | 44.54 | 430,601 | +0.76(+1.74%) |
Jul 18, 2011 | 44.85 | 44.99 | 43.51 | 43.78 | 674,296 | -1.17(-2.60%) |
Jul 15, 2011 | 45.16 | 45.32 | 44.67 | 44.95 | 500,487 | +0.04(+0.09%) |
Jul 14, 2011 | 46.05 | 46.24 | 44.65 | 44.91 | 305,694 | -1.01(-2.20%) |
Jul 13, 2011 | 46.06 | 46.52 | 45.83 | 45.92 | 375,747 | +0.04(+0.09%) |
Jul 12, 2011 | 46.13 | 46.64 | 45.83 | 45.88 | 371,462 | -0.42(-0.91%) |
Jul 11, 2011 | 47.03 | 47.48 | 46.14 | 46.30 | 389,296 | -1.53(-3.20%) |
Jul 08, 2011 | 47.14 | 47.87 | 46.92 | 47.83 | 488,789 | -0.10(-0.21%) |
Jul 07, 2011 | 47.55 | 48.06 | 47.55 | 47.93 | 826,460 | +0.78(+1.65%) |
Jul 06, 2011 | 46.75 | 47.49 | 46.42 | 47.15 | 656,299 | +0.29(+0.62%) |
Jul 05, 2011 | 46.64 | 46.98 | 46.01 | 46.86 | 421,517 | +0.24(+0.51%) |
Jul 01, 2011 | 45.79 | 46.88 | 45.59 | 46.62 | 550,040 | +1.05(+2.30%) |
Jun 30, 2011 | 45.12 | 46.02 | 44.99 | 45.57 | 852,667 | +0.71(+1.58%) |
Jun 29, 2011 | 44.93 | 45.18 | 44.58 | 44.86 | 488,983 | -0.06(-0.13%) |
Jun 28, 2011 | 44.16 | 44.93 | 44.05 | 44.92 | 260,426 | +1.06(+2.42%) |
Jun 27, 2011 | 43.67 | 44.50 | 43.52 | 43.86 | 299,344 | +0.27(+0.62%) |
Jun 24, 2011 | 44.04 | 44.51 | 43.44 | 43.59 | 488,808 | -0.45(-1.02%) |
Jun 23, 2011 | 43.14 | 44.09 | 43.06 | 44.04 | 321,194 | +0.17(+0.39%) |
Jun 22, 2011 | 43.99 | 44.84 | 43.79 | 43.87 | 369,041 | -0.42(-0.95%) |
Jun 21, 2011 | 43.62 | 44.52 | 43.37 | 44.29 | 517,094 | +1.07(+2.48%) |
Jun 20, 2011 | 42.93 | 43.26 | 42.87 | 43.22 | 621,708 | +0.16(+0.37%) |
Jun 17, 2011 | 43.60 | 43.82 | 42.95 | 43.06 | 573,659 | -0.05(-0.12%) |
Jun 16, 2011 | 43.01 | 43.86 | 42.51 | 43.11 | 450,888 | +0.02(+0.05%) |
Jun 15, 2011 | 43.14 | 43.74 | 42.89 | 43.09 | 442,258 | -0.51(-1.17%) |
Jun 14, 2011 | 43.64 | 43.96 | 43.52 | 43.60 | 464,860 | +0.56(+1.30%) |
Jun 13, 2011 | 43.49 | 43.60 | 42.64 | 43.04 | 506,917 | -0.03(-0.07%) |
Jun 10, 2011 | 43.91 | 44.12 | 42.87 | 43.07 | 640,208 | -1.07(-2.42%) |
Jun 09, 2011 | 44.33 | 44.48 | 43.90 | 44.14 | 569,039 | +0.22(+0.50%) |
Jun 08, 2011 | 44.81 | 44.89 | 43.85 | 43.92 | 689,537 | -1.00(-2.23%) |
Jun 07, 2011 | 45.94 | 46.07 | 44.84 | 44.92 | 1,001,778 | -0.83(-1.81%) |
Jun 06, 2011 | 46.77 | 46.77 | 45.63 | 45.75 | 1,415,718 | -1.36(-2.89%) |
Jun 03, 2011 | 46.69 | 47.63 | 46.54 | 47.11 | 610,466 | +1.32(+2.88%) |
May 24, 2011 | 46.75 | 46.85 | 45.46 | 45.79 | 415,300 | -0.73(-1.57%) |
May 23, 2011 | 46.68 | 46.77 | 45.89 | 46.52 | 548,336 | -0.61(-1.29%) |
May 20, 2011 | 48.38 | 48.38 | 46.89 | 47.13 | 549,994 | -1.21(-2.50%) |
May 19, 2011 | 48.78 | 48.78 | 48.04 | 48.34 | 324,054 | -0.14(-0.29%) |
May 18, 2011 | 47.75 | 49.03 | 47.70 | 48.48 | 457,559 | +0.87(+1.83%) |
May 17, 2011 | 48.01 | 48.30 | 47.06 | 47.61 | 763,168 | -0.68(-1.41%) |
May 16, 2011 | 48.50 | 48.94 | 48.22 | 48.29 | 575,669 | -0.44(-0.90%) |
May 13, 2011 | 49.68 | 49.88 | 48.51 | 48.73 | 453,795 | -0.90(-1.81%) |
May 12, 2011 | 48.52 | 49.83 | 48.36 | 49.63 | 600,600 | +0.97(+1.99%) |
May 11, 2011 | 47.52 | 49.21 | 47.26 | 48.66 | 1,194,084 | +0.89(+1.86%) |
May 10, 2011 | 46.64 | 47.79 | 46.38 | 47.77 | 533,499 | +1.27(+2.73%) |
May 09, 2011 | 46.12 | 46.72 | 45.89 | 46.50 | 382,076 | +0.33(+0.71%) |
May 06, 2011 | 47.03 | 47.26 | 45.76 | 46.17 | 707,724 | -0.08(-0.17%) |
May 05, 2011 | 46.40 | 46.85 | 45.96 | 46.25 | 642,114 | -0.52(-1.11%) |
May 04, 2011 | 47.20 | 47.45 | 46.17 | 46.77 | 591,303 | -0.31(-0.66%) |
May 03, 2011 | 48.23 | 48.46 | 46.74 | 47.08 | 549,918 | -1.25(-2.59%) |
May 02, 2011 | 48.40 | 48.46 | 48.33 | 48.33 | 691,960 | -0.20(-0.41%) |
Apr 29, 2011 | 48.87 | 48.87 | 48.01 | 48.53 | 823,602 | -0.23(-0.47%) |
Apr 28, 2011 | 50.00 | 50.99 | 48.31 | 48.76 | 1,009,692 | -1.79(-3.54%) |
Apr 27, 2011 | 49.72 | 50.58 | 49.16 | 50.55 | 574,582 | +0.99(+2.00%) |
Apr 26, 2011 | 49.48 | 49.70 | 48.97 | 49.56 | 452,473 | +0.33(+0.67%) |
Apr 25, 2011 | 49.20 | 49.35 | 48.24 | 49.23 | 352,245 | -0.26(-0.53%) |
Apr 21, 2011 | 49.15 | 49.59 | 48.60 | 49.49 | 493,224 | +0.76(+1.56%) |
Apr 20, 2011 | 47.57 | 49.00 | 47.41 | 48.73 | 1,057,920 | +2.04(+4.37%) |
Apr 19, 2011 | 45.53 | 46.73 | 45.39 | 46.69 | 596,922 | +1.38(+3.05%) |
Apr 18, 2011 | 45.22 | 45.39 | 44.23 | 45.31 | 556,975 | -0.75(-1.63%) |
Apr 15, 2011 | 45.16 | 46.87 | 45.06 | 46.06 | 889,786 | +1.05(+2.33%) |
Apr 14, 2011 | 45.00 | 45.30 | 44.61 | 45.01 | 629,385 | -0.35(-0.77%) |
Apr 13, 2011 | 44.45 | 45.51 | 44.33 | 45.36 | 634,271 | +1.27(+2.88%) |
Apr 12, 2011 | 44.83 | 45.31 | 43.86 | 44.09 | 645,877 | -1.06(-2.35%) |
Apr 11, 2011 | 45.94 | 45.98 | 44.80 | 45.15 | 466,316 | -0.73(-1.59%) |
Apr 08, 2011 | 47.70 | 47.85 | 45.62 | 45.88 | 410,384 | -1.50(-3.17%) |
Apr 07, 2011 | 47.63 | 48.22 | 47.20 | 47.38 | 530,087 | -0.29(-0.61%) |
Apr 06, 2011 | 47.68 | 48.49 | 47.58 | 47.67 | 499,502 | +0.21(+0.44%) |
Apr 05, 2011 | 46.33 | 47.75 | 46.05 | 47.46 | 605,957 | +0.88(+1.89%) |
Apr 04, 2011 | 46.58 | 46.76 | 46.02 | 46.58 | 392,519 | +0.06(+0.13%) |