Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 51.47 | 51.73 | 50.32 | 50.87 | 10,407,971 | -0.34(-0.66%) |
Jan 30, 2012 | 50.80 | 51.38 | 50.77 | 51.21 | 6,421,987 | +0.07(+0.14%) |
Jan 27, 2012 | 51.03 | 51.45 | 50.85 | 51.13 | 6,371,343 | +0.13(+0.26%) |
Jan 26, 2012 | 50.90 | 51.37 | 50.81 | 51.00 | 5,965,787 | +0.15(+0.29%) |
Jan 25, 2012 | 50.27 | 50.94 | 50.16 | 50.85 | 6,275,345 | +0.42(+0.83%) |
Jan 24, 2012 | 50.21 | 50.49 | 50.07 | 50.43 | 5,320,408 | -0.09(-0.17%) |
Jan 23, 2012 | 50.74 | 50.76 | 50.22 | 50.52 | 4,756,661 | -0.20(-0.38%) |
Jan 20, 2012 | 50.64 | 50.84 | 50.43 | 50.71 | 7,511,436 | +0.07(+0.15%) |
Jan 19, 2012 | 50.41 | 50.82 | 50.41 | 50.64 | 7,010,373 | +0.26(+0.51%) |
Jan 18, 2012 | 49.94 | 50.53 | 49.82 | 50.39 | 6,808,604 | +0.49(+0.98%) |
Jan 17, 2012 | 50.19 | 50.26 | 49.69 | 49.89 | 6,087,062 | +0.03(+0.05%) |
Jan 13, 2012 | 49.22 | 49.94 | 49.09 | 49.87 | 7,466,452 | -0.39(-0.78%) |
Jan 12, 2012 | 50.04 | 50.41 | 50.04 | 50.26 | 4,130,755 | +0.09(+0.17%) |
Jan 11, 2012 | 49.75 | 50.27 | 49.61 | 50.17 | 6,019,190 | +0.28(+0.57%) |
Jan 10, 2012 | 49.74 | 50.26 | 49.29 | 49.89 | 5,658,101 | +0.50(+1.01%) |
Jan 09, 2012 | 49.26 | 49.42 | 48.97 | 49.39 | 5,887,446 | -0.02(-0.04%) |
Jan 06, 2012 | 49.17 | 49.72 | 49.12 | 49.41 | 4,725,376 | +0.24(+0.49%) |
Jan 05, 2012 | 49.40 | 49.42 | 48.52 | 49.17 | 7,531,825 | -0.48(-0.97%) |
Jan 04, 2012 | 49.71 | 50.01 | 49.44 | 49.65 | 5,500,713 | +0.44(+0.89%) |
Dec 30, 2011 | 49.44 | 49.57 | 49.16 | 49.22 | 2,639,054 | -0.23(-0.46%) |
Dec 29, 2011 | 48.97 | 49.51 | 48.97 | 49.44 | 2,864,445 | +0.54(+1.10%) |
Dec 28, 2011 | 49.41 | 49.45 | 48.75 | 48.91 | 3,119,718 | -0.51(-1.03%) |
Dec 27, 2011 | 49.36 | 49.63 | 49.17 | 49.42 | 1,988,045 | +0.01(+0.03%) |
Dec 23, 2011 | 49.19 | 49.41 | 49.03 | 49.40 | 2,781,565 | +0.67(+1.38%) |
Dec 21, 2011 | 48.92 | 49.03 | 48.35 | 48.73 | 4,618,189 | -0.06(-0.12%) |
Dec 20, 2011 | 48.29 | 48.94 | 48.16 | 48.79 | 5,374,817 | +1.18(+2.49%) |
Dec 19, 2011 | 48.41 | 48.62 | 47.44 | 47.61 | 5,555,013 | -0.65(-1.34%) |
Dec 16, 2011 | 48.48 | 48.68 | 47.98 | 48.25 | 10,317,577 | +0.14(+0.29%) |
Dec 15, 2011 | 48.23 | 48.58 | 48.00 | 48.11 | 9,458,465 | +0.61(+1.29%) |
Dec 14, 2011 | 47.59 | 48.01 | 47.33 | 47.50 | 7,011,324 | -0.28(-0.58%) |
Dec 13, 2011 | 48.45 | 48.72 | 47.51 | 47.78 | 8,195,915 | -0.53(-1.10%) |
Dec 12, 2011 | 48.30 | 48.34 | 47.76 | 48.31 | 6,181,302 | -0.41(-0.84%) |
Dec 09, 2011 | 48.67 | 48.85 | 48.25 | 48.72 | 5,564,702 | +0.29(+0.60%) |
Dec 08, 2011 | 49.01 | 49.29 | 48.28 | 48.43 | 8,557,633 | -0.87(-1.76%) |
Dec 07, 2011 | 48.23 | 49.53 | 48.08 | 49.30 | 11,276,839 | +1.02(+2.10%) |
Dec 06, 2011 | 48.54 | 48.58 | 48.07 | 48.28 | 5,158,005 | -0.10(-0.21%) |
Dec 05, 2011 | 48.37 | 48.71 | 48.09 | 48.38 | 7,078,685 | +0.59(+1.24%) |
Dec 02, 2011 | 48.25 | 48.48 | 47.74 | 47.79 | 6,108,225 | -0.04(-0.08%) |
Dec 01, 2011 | 48.13 | 48.23 | 47.74 | 47.83 | 5,600,936 | -0.42(-0.86%) |
Nov 30, 2011 | 47.08 | 48.28 | 47.04 | 48.25 | 10,400,437 | +2.25(+4.88%) |
Nov 29, 2011 | 46.13 | 46.48 | 45.95 | 46.00 | 4,641,643 | +0.11(+0.25%) |
Nov 28, 2011 | 45.85 | 46.25 | 45.55 | 45.89 | 6,868,390 | +1.20(+2.68%) |
Nov 25, 2011 | 44.73 | 45.15 | 44.69 | 44.69 | 2,514,281 | -0.30(-0.66%) |
Nov 23, 2011 | 45.42 | 45.44 | 44.99 | 44.99 | 7,874,915 | -0.77(-1.68%) |
Nov 22, 2011 | 45.86 | 46.23 | 45.62 | 45.75 | 4,953,969 | -0.12(-0.26%) |
Nov 21, 2011 | 45.81 | 45.98 | 45.46 | 45.87 | 6,542,154 | -0.62(-1.33%) |
Nov 18, 2011 | 46.60 | 46.71 | 46.26 | 46.49 | 5,489,753 | +0.14(+0.30%) |
Nov 17, 2011 | 46.40 | 46.94 | 46.05 | 46.35 | 7,306,776 | -0.26(-0.55%) |
Nov 16, 2011 | 47.11 | 47.22 | 46.49 | 46.61 | 7,292,697 | -0.85(-1.79%) |
Nov 15, 2011 | 47.12 | 47.78 | 47.12 | 47.45 | 6,612,274 | +0.22(+0.46%) |
Nov 14, 2011 | 47.36 | 47.59 | 47.00 | 47.24 | 4,633,942 | -0.36(-0.75%) |
Nov 11, 2011 | 47.55 | 47.94 | 47.51 | 47.59 | 4,538,242 | +0.61(+1.29%) |
Nov 10, 2011 | 47.02 | 47.29 | 46.68 | 46.99 | 7,301,986 | +0.60(+1.29%) |
Nov 09, 2011 | 47.05 | 47.19 | 46.13 | 46.39 | 8,446,626 | -1.37(-2.87%) |
Nov 08, 2011 | 47.16 | 47.84 | 46.98 | 47.76 | 6,151,630 | +0.73(+1.55%) |
Nov 07, 2011 | 46.65 | 47.22 | 46.30 | 47.04 | 4,719,957 | +0.31(+0.67%) |
Nov 04, 2011 | 46.77 | 46.85 | 46.07 | 46.72 | 6,865,955 | -0.38(-0.81%) |
Nov 03, 2011 | 46.65 | 47.26 | 46.18 | 47.10 | 5,695,757 | +0.81(+1.74%) |
Nov 02, 2011 | 46.37 | 46.73 | 45.88 | 46.29 | 5,158,645 | +0.50(+1.09%) |
Nov 01, 2011 | 46.19 | 46.52 | 45.62 | 45.79 | 8,370,034 | -1.09(-2.33%) |
Oct 31, 2011 | 47.22 | 47.54 | 46.88 | 46.89 | 5,443,362 | -0.83(-1.75%) |
Oct 28, 2011 | 47.51 | 48.09 | 47.48 | 47.72 | 5,719,253 | -0.04(-0.08%) |
Oct 27, 2011 | 47.24 | 48.06 | 46.96 | 47.76 | 8,731,099 | +1.45(+3.13%) |
Oct 26, 2011 | 46.39 | 46.86 | 45.56 | 46.31 | 8,976,941 | +0.02(+0.04%) |
Oct 25, 2011 | 46.26 | 46.73 | 45.54 | 46.29 | 9,283,205 | -1.01(-2.14%) |
Oct 24, 2011 | 46.96 | 47.82 | 46.87 | 47.31 | 9,001,612 | +0.54(+1.16%) |
Oct 21, 2011 | 46.63 | 47.20 | 46.40 | 46.77 | 11,239,181 | +0.57(+1.24%) |
Oct 20, 2011 | 46.03 | 46.57 | 45.49 | 46.19 | 5,365,375 | +0.25(+0.55%) |
Oct 19, 2011 | 46.26 | 46.53 | 45.73 | 45.94 | 4,974,611 | -0.29(-0.62%) |
Oct 18, 2011 | 45.37 | 46.68 | 45.13 | 46.23 | 6,395,740 | +0.83(+1.82%) |
Oct 17, 2011 | 45.75 | 46.19 | 45.25 | 45.40 | 5,652,364 | -0.63(-1.38%) |
Oct 14, 2011 | 46.02 | 46.25 | 45.59 | 46.03 | 5,790,860 | +0.58(+1.28%) |
Oct 13, 2011 | 45.40 | 45.66 | 45.23 | 45.45 | 4,961,437 | -0.31(-0.69%) |
Oct 12, 2011 | 45.56 | 46.27 | 45.55 | 45.77 | 7,268,868 | +0.41(+0.90%) |
Oct 11, 2011 | 45.01 | 45.49 | 44.90 | 45.36 | 4,100,283 | +0.06(+0.13%) |
Oct 10, 2011 | 45.06 | 45.30 | 44.80 | 45.30 | 5,229,444 | +1.07(+2.41%) |
Oct 07, 2011 | 44.69 | 44.73 | 43.73 | 44.23 | 8,255,526 | -0.17(-0.39%) |
Oct 06, 2011 | 44.16 | 44.47 | 43.30 | 44.41 | 6,374,883 | +0.63(+1.45%) |
Oct 05, 2011 | 42.80 | 43.97 | 42.69 | 43.77 | 9,458,648 | +1.01(+2.36%) |
Oct 04, 2011 | 41.14 | 42.84 | 40.90 | 42.76 | 12,450,605 | +1.23(+2.96%) |
Oct 03, 2011 | 42.26 | 42.83 | 41.53 | 41.53 | 9,196,156 | -0.62(-1.47%) |
Sep 30, 2011 | 42.74 | 43.18 | 42.14 | 42.16 | 9,223,987 | -1.01(-2.35%) |
Sep 29, 2011 | 42.84 | 43.18 | 42.40 | 43.17 | 7,785,938 | +1.01(+2.41%) |
Sep 28, 2011 | 42.90 | 43.06 | 42.10 | 42.16 | 6,383,970 | -0.57(-1.34%) |
Sep 27, 2011 | 43.23 | 43.51 | 42.51 | 42.73 | 7,645,509 | +0.53(+1.27%) |
Sep 26, 2011 | 41.69 | 42.27 | 41.28 | 42.20 | 8,188,179 | +0.81(+1.95%) |
Sep 23, 2011 | 41.31 | 41.74 | 40.80 | 41.39 | 13,853,264 | -0.11(-0.27%) |
Sep 22, 2011 | 41.78 | 42.30 | 40.97 | 41.50 | 19,141,826 | -1.45(-3.37%) |
Sep 21, 2011 | 44.12 | 44.12 | 42.93 | 42.95 | 9,866,274 | -1.25(-2.82%) |
Sep 20, 2011 | 44.16 | 44.93 | 43.61 | 44.20 | 8,694,824 | +0.27(+0.62%) |
Sep 19, 2011 | 43.76 | 44.06 | 43.20 | 43.92 | 9,566,679 | -0.53(-1.19%) |
Sep 16, 2011 | 44.27 | 44.57 | 43.52 | 44.45 | 12,363,804 | +0.27(+0.62%) |
Sep 15, 2011 | 44.75 | 45.05 | 43.85 | 44.18 | 11,775,426 | +0.01(+0.03%) |
Sep 14, 2011 | 43.62 | 45.03 | 43.24 | 44.16 | 12,526,118 | +0.99(+2.30%) |
Sep 13, 2011 | 42.68 | 43.56 | 42.66 | 43.17 | 9,079,617 | +0.53(+1.25%) |
Sep 12, 2011 | 42.14 | 42.68 | 41.65 | 42.64 | 10,067,079 | -0.23(-0.54%) |
Sep 09, 2011 | 42.89 | 43.24 | 42.46 | 42.87 | 10,069,910 | -0.45(-1.05%) |
Sep 08, 2011 | 43.19 | 43.90 | 43.08 | 43.32 | 7,223,625 | -0.06(-0.14%) |
Sep 07, 2011 | 43.57 | 43.66 | 42.98 | 43.38 | 10,712,738 | +0.43(+0.99%) |
Sep 06, 2011 | 42.91 | 43.19 | 42.28 | 42.96 | 11,069,632 | -0.84(-1.92%) |
Sep 02, 2011 | 44.06 | 44.19 | 43.58 | 43.80 | 7,867,600 | -0.71(-1.59%) |
Sep 01, 2011 | 44.95 | 45.63 | 44.39 | 44.51 | 9,490,058 | -0.48(-1.07%) |
Aug 31, 2011 | 45.22 | 45.75 | 44.73 | 44.99 | 8,413,537 | +0.11(+0.24%) |
Aug 30, 2011 | 44.39 | 45.19 | 44.25 | 44.88 | 6,707,608 | +0.33(+0.75%) |
Aug 29, 2011 | 43.64 | 44.69 | 43.64 | 44.55 | 6,885,937 | +1.36(+3.14%) |
Aug 26, 2011 | 42.22 | 43.35 | 41.53 | 43.19 | 7,122,875 | +0.69(+1.63%) |
Aug 25, 2011 | 43.36 | 43.52 | 42.30 | 42.50 | 7,964,567 | -0.77(-1.79%) |
Aug 24, 2011 | 42.53 | 43.44 | 42.44 | 43.27 | 6,886,267 | +0.65(+1.54%) |
Aug 23, 2011 | 41.52 | 42.68 | 41.30 | 42.62 | 8,207,229 | +1.23(+2.97%) |
Aug 22, 2011 | 42.04 | 42.16 | 41.13 | 41.39 | 6,964,363 | +0.20(+0.49%) |
Aug 19, 2011 | 41.08 | 42.11 | 41.07 | 41.19 | 9,897,098 | -0.39(-0.93%) |
Aug 18, 2011 | 42.22 | 42.26 | 40.88 | 41.57 | 12,634,416 | -1.52(-3.53%) |
Aug 17, 2011 | 43.32 | 43.75 | 42.73 | 43.10 | 7,802,035 | -0.08(-0.18%) |
Aug 16, 2011 | 43.12 | 43.45 | 42.71 | 43.18 | 8,870,234 | -0.45(-1.03%) |
Aug 15, 2011 | 43.61 | 43.68 | 43.01 | 43.63 | 6,321,095 | +0.45(+1.04%) |
Aug 12, 2011 | 43.07 | 43.53 | 42.65 | 43.18 | 8,668,006 | +0.32(+0.74%) |
Aug 11, 2011 | 41.39 | 43.67 | 41.08 | 42.86 | 17,642,120 | +1.81(+4.40%) |
Aug 10, 2011 | 42.00 | 42.36 | 40.85 | 41.05 | 15,949,446 | -1.40(-3.29%) |
Aug 09, 2011 | 42.50 | 42.52 | 40.22 | 42.45 | 20,325,746 | +1.13(+2.72%) |
Aug 08, 2011 | 42.50 | 43.54 | 41.02 | 41.32 | 21,104,628 | -2.18(-5.01%) |
Aug 05, 2011 | 43.82 | 44.35 | 42.65 | 43.50 | 15,591,811 | +0.30(+0.71%) |
Aug 04, 2011 | 44.02 | 44.24 | 43.18 | 43.20 | 12,172,569 | -1.34(-3.02%) |
Aug 03, 2011 | 43.97 | 44.69 | 43.74 | 44.54 | 10,342,490 | +0.65(+1.48%) |
Aug 02, 2011 | 44.49 | 44.63 | 43.84 | 43.89 | 11,976,199 | -0.89(-1.98%) |
Aug 01, 2011 | 46.26 | 46.26 | 44.37 | 44.78 | 13,345,219 | -1.06(-2.31%) |
Jul 29, 2011 | 45.45 | 46.14 | 45.27 | 45.84 | 9,419,137 | +0.05(+0.12%) |
Jul 28, 2011 | 46.49 | 46.75 | 45.67 | 45.79 | 11,107,477 | -0.71(-1.52%) |
Jul 27, 2011 | 47.11 | 47.14 | 46.30 | 46.49 | 10,716,885 | -0.91(-1.93%) |
Jul 26, 2011 | 47.90 | 47.94 | 46.10 | 47.41 | 19,012,688 | -1.63(-3.32%) |
Jul 25, 2011 | 48.71 | 49.26 | 48.49 | 49.04 | 5,212,963 | -0.07(-0.15%) |
Jul 22, 2011 | 49.37 | 49.39 | 49.04 | 49.11 | 4,359,538 | -0.16(-0.32%) |
Jul 21, 2011 | 48.90 | 49.66 | 48.85 | 49.27 | 6,948,773 | +0.58(+1.20%) |
Jul 20, 2011 | 48.65 | 48.83 | 48.44 | 48.69 | 4,065,516 | +0.08(+0.16%) |
Jul 19, 2011 | 48.24 | 48.69 | 48.15 | 48.61 | 4,675,218 | +0.65(+1.35%) |
Jul 18, 2011 | 48.28 | 48.34 | 47.77 | 47.96 | 5,040,076 | -0.44(-0.90%) |
Jul 15, 2011 | 48.77 | 48.77 | 47.90 | 48.39 | 6,359,345 | -0.19(-0.38%) |
Jul 14, 2011 | 48.61 | 49.02 | 48.31 | 48.58 | 5,364,010 | -0.04(-0.08%) |
Jul 13, 2011 | 48.77 | 49.10 | 48.48 | 48.62 | 4,084,301 | +0.11(+0.23%) |
Jul 12, 2011 | 48.67 | 49.05 | 48.45 | 48.51 | 5,793,983 | -0.32(-0.66%) |
Jul 11, 2011 | 49.10 | 49.11 | 48.48 | 48.83 | 5,593,453 | -0.55(-1.11%) |
Jul 08, 2011 | 49.53 | 49.63 | 49.09 | 49.38 | 6,120,502 | -0.53(-1.06%) |
Jul 07, 2011 | 49.61 | 50.20 | 49.40 | 49.91 | 7,108,210 | +0.58(+1.17%) |
Jul 06, 2011 | 48.84 | 49.65 | 48.82 | 49.33 | 7,250,799 | +0.48(+0.98%) |
Jul 05, 2011 | 49.00 | 49.00 | 48.58 | 48.86 | 4,280,141 | -0.12(-0.24%) |
Jul 01, 2011 | 48.40 | 49.08 | 48.28 | 48.98 | 5,549,484 | +0.68(+1.41%) |
Jun 30, 2011 | 47.88 | 48.46 | 47.79 | 48.30 | 6,146,003 | +0.63(+1.32%) |
Jun 29, 2011 | 47.92 | 48.00 | 47.39 | 47.67 | 5,824,710 | -0.05(-0.10%) |
Jun 28, 2011 | 47.43 | 47.87 | 47.33 | 47.71 | 5,194,966 | +0.40(+0.85%) |
Jun 27, 2011 | 47.12 | 47.42 | 46.92 | 47.31 | 4,428,898 | +0.21(+0.45%) |
Jun 24, 2011 | 47.18 | 47.34 | 46.69 | 47.10 | 7,163,597 | -0.13(-0.28%) |
Jun 23, 2011 | 46.48 | 47.37 | 46.43 | 47.23 | 8,392,031 | +0.14(+0.30%) |
Jun 22, 2011 | 47.14 | 47.51 | 47.07 | 47.09 | 7,611,235 | +0.30(+0.65%) |
Jun 21, 2011 | 46.21 | 46.93 | 46.16 | 46.79 | 6,763,080 | +0.89(+1.95%) |
Jun 20, 2011 | 45.84 | 46.04 | 45.81 | 45.89 | 4,618,398 | +0.09(+0.19%) |
Jun 17, 2011 | 46.12 | 46.24 | 45.81 | 45.81 | 8,434,005 | +0.08(+0.17%) |
Jun 16, 2011 | 45.70 | 46.08 | 45.44 | 45.73 | 6,720,351 | -0.04(-0.09%) |
Jun 15, 2011 | 45.55 | 45.89 | 45.35 | 45.77 | 8,301,408 | -0.07(-0.14%) |
Jun 14, 2011 | 45.85 | 46.08 | 45.56 | 45.83 | 6,448,921 | +0.50(+1.10%) |
Jun 13, 2011 | 45.31 | 45.61 | 45.21 | 45.34 | 6,847,872 | -0.03(-0.06%) |
Jun 10, 2011 | 45.73 | 45.88 | 45.12 | 45.36 | 7,349,323 | -0.52(-1.14%) |
Jun 09, 2011 | 46.06 | 46.16 | 45.86 | 45.88 | 6,492,789 | +0.02(+0.04%) |
Jun 08, 2011 | 46.00 | 46.23 | 45.71 | 45.86 | 7,394,248 | -0.32(-0.70%) |
Jun 07, 2011 | 46.57 | 46.70 | 46.15 | 46.19 | 6,951,416 | -0.40(-0.87%) |
Jun 06, 2011 | 46.98 | 47.13 | 46.43 | 46.59 | 6,023,340 | -0.52(-1.11%) |
Jun 03, 2011 | 47.52 | 47.52 | 46.91 | 47.12 | 8,109,361 | -1.17(-2.41%) |
May 24, 2011 | 48.71 | 48.73 | 48.15 | 48.28 | 5,723,644 | -0.39(-0.80%) |
May 23, 2011 | 48.59 | 48.77 | 48.14 | 48.67 | 6,645,114 | -0.36(-0.74%) |
May 20, 2011 | 49.05 | 49.26 | 48.97 | 49.04 | 7,111,481 | -0.17(-0.34%) |
May 19, 2011 | 49.00 | 49.43 | 48.98 | 49.20 | 5,065,016 | +0.30(+0.62%) |
May 18, 2011 | 48.61 | 49.04 | 48.30 | 48.90 | 4,703,146 | +0.28(+0.57%) |
May 17, 2011 | 48.73 | 48.83 | 48.35 | 48.62 | 7,138,869 | -0.25(-0.51%) |
May 16, 2011 | 49.00 | 49.20 | 48.76 | 48.87 | 5,754,380 | -0.23(-0.46%) |
May 13, 2011 | 49.29 | 49.47 | 48.86 | 49.10 | 5,700,552 | -0.13(-0.27%) |
May 12, 2011 | 49.19 | 49.29 | 48.80 | 49.23 | 5,734,595 | +0.14(+0.28%) |
May 11, 2011 | 48.99 | 49.29 | 48.81 | 49.09 | 7,327,620 | +0.18(+0.38%) |
May 10, 2011 | 48.57 | 49.13 | 48.57 | 48.91 | 4,370,895 | +0.44(+0.91%) |
May 09, 2011 | 48.67 | 48.70 | 48.39 | 48.47 | 5,175,494 | -0.26(-0.54%) |
May 06, 2011 | 49.25 | 49.29 | 48.66 | 48.73 | 6,052,943 | +0.09(+0.19%) |
May 05, 2011 | 48.50 | 49.27 | 48.39 | 48.64 | 8,224,853 | -0.19(-0.39%) |
May 04, 2011 | 49.30 | 49.48 | 48.49 | 48.83 | 6,413,155 | -0.55(-1.12%) |
May 03, 2011 | 49.10 | 49.48 | 48.99 | 49.38 | 5,298,955 | +0.14(+0.29%) |
May 02, 2011 | 49.16 | 49.27 | 49.16 | 49.23 | 3,731,382 | -0.07(-0.13%) |
Apr 29, 2011 | 49.22 | 49.54 | 49.07 | 49.30 | 6,685,458 | +0.11(+0.21%) |
Apr 28, 2011 | 48.66 | 49.31 | 48.66 | 49.20 | 4,387,563 | +0.36(+0.73%) |
Apr 27, 2011 | 49.08 | 49.09 | 48.45 | 48.84 | 5,188,561 | -0.02(-0.04%) |
Apr 26, 2011 | 49.27 | 49.32 | 48.69 | 48.86 | 6,532,387 | +0.43(+0.90%) |
Apr 25, 2011 | 48.19 | 48.72 | 47.89 | 48.43 | 5,826,914 | +0.31(+0.64%) |
Apr 21, 2011 | 47.99 | 48.33 | 47.86 | 48.12 | 3,985,371 | +0.30(+0.63%) |
Apr 20, 2011 | 47.84 | 48.28 | 47.60 | 47.81 | 4,573,777 | +0.48(+1.01%) |
Apr 19, 2011 | 47.25 | 47.45 | 47.14 | 47.33 | 4,114,472 | +0.04(+0.08%) |
Apr 18, 2011 | 47.22 | 47.37 | 47.01 | 47.29 | 5,252,339 | -0.52(-1.09%) |
Apr 15, 2011 | 47.74 | 47.98 | 47.58 | 47.81 | 5,488,206 | +0.20(+0.41%) |
Apr 14, 2011 | 47.54 | 47.98 | 47.43 | 47.62 | 5,190,623 | -0.13(-0.28%) |
Apr 13, 2011 | 48.31 | 48.35 | 47.56 | 47.75 | 5,536,179 | -0.41(-0.85%) |
Apr 12, 2011 | 47.85 | 48.56 | 47.85 | 48.16 | 4,843,527 | +0.01(+0.03%) |
Apr 11, 2011 | 48.09 | 48.20 | 47.71 | 48.14 | 5,304,506 | -0.03(-0.05%) |
Apr 08, 2011 | 48.73 | 48.75 | 47.90 | 48.17 | 6,405,260 | -0.49(-1.01%) |
Apr 07, 2011 | 48.82 | 48.93 | 48.46 | 48.66 | 4,044,348 | -0.31(-0.63%) |
Apr 06, 2011 | 48.86 | 49.06 | 48.63 | 48.97 | 4,112,821 | +0.21(+0.43%) |
Apr 05, 2011 | 48.95 | 49.24 | 48.71 | 48.76 | 4,324,702 | -0.39(-0.79%) |
Apr 04, 2011 | 49.05 | 49.22 | 48.93 | 49.15 | 3,509,785 | +0.17(+0.35%) |
Apr 01, 2011 | 49.31 | 49.41 | 48.85 | 48.98 | 5,510,233 | +0.11(+0.22%) |
Mar 31, 2011 | 48.90 | 49.29 | 48.82 | 48.87 | 5,031,732 | -0.12(-0.24%) |
Mar 30, 2011 | 48.99 | 49.25 | 48.99 | 48.99 | 6,029,479 | +0.43(+0.88%) |
Mar 29, 2011 | 48.20 | 48.60 | 48.06 | 48.56 | 3,769,800 | +0.22(+0.45%) |
Mar 28, 2011 | 47.52 | 48.70 | 47.52 | 48.35 | 6,843,509 | +0.97(+2.05%) |
Mar 25, 2011 | 47.44 | 47.74 | 47.34 | 47.37 | 5,264,582 | -0.04(-0.08%) |
Mar 24, 2011 | 47.22 | 47.44 | 47.08 | 47.41 | 6,058,211 | +0.32(+0.67%) |
Mar 23, 2011 | 47.12 | 47.29 | 46.91 | 47.10 | 6,760,913 | -0.28(-0.60%) |
Mar 22, 2011 | 47.87 | 47.95 | 47.25 | 47.38 | 5,982,702 | -0.52(-1.08%) |
Mar 21, 2011 | 48.16 | 48.27 | 47.87 | 47.90 | 5,819,365 | +0.82(+1.73%) |
Mar 18, 2011 | 47.73 | 47.74 | 46.87 | 47.08 | 9,052,912 | -0.01(-0.01%) |
Mar 17, 2011 | 47.75 | 47.87 | 46.79 | 47.09 | 12,568,078 | +0.85(+1.85%) |
Mar 16, 2011 | 47.19 | 47.20 | 46.17 | 46.24 | 11,580,256 | -0.99(-2.09%) |
Mar 15, 2011 | 47.05 | 48.13 | 46.97 | 47.22 | 8,400,980 | -0.91(-1.89%) |
Mar 14, 2011 | 48.23 | 48.41 | 47.54 | 48.13 | 7,287,765 | -0.59(-1.21%) |
Mar 11, 2011 | 48.00 | 49.00 | 48.00 | 48.72 | 7,207,782 | +0.64(+1.34%) |
Mar 10, 2011 | 47.58 | 48.51 | 47.51 | 48.08 | 7,411,418 | -0.09(-0.19%) |
Mar 09, 2011 | 47.66 | 48.36 | 47.37 | 48.17 | 6,172,191 | +0.28(+0.59%) |
Mar 08, 2011 | 47.46 | 48.19 | 47.26 | 47.89 | 5,919,922 | +0.67(+1.42%) |
Mar 07, 2011 | 47.79 | 47.97 | 46.87 | 47.22 | 5,471,866 | -0.42(-0.88%) |
Mar 04, 2011 | 48.37 | 48.43 | 47.10 | 47.64 | 7,477,122 | -0.67(-1.39%) |
Mar 03, 2011 | 47.84 | 48.48 | 47.70 | 48.31 | 5,955,989 | +0.78(+1.65%) |
Mar 02, 2011 | 47.45 | 47.94 | 46.87 | 47.52 | 9,819,633 | -0.05(-0.11%) |
Mar 01, 2011 | 48.50 | 48.63 | 47.32 | 47.58 | 10,128,960 | -0.95(-1.96%) |
Feb 28, 2011 | 48.52 | 48.91 | 48.30 | 48.53 | 5,599,975 | +0.22(+0.46%) |
Feb 25, 2011 | 48.65 | 48.70 | 48.20 | 48.31 | 5,674,474 | -0.14(-0.30%) |
Feb 24, 2011 | 48.16 | 48.77 | 48.02 | 48.45 | 7,904,036 | +0.14(+0.29%) |
Feb 23, 2011 | 49.16 | 49.52 | 47.89 | 48.31 | 10,920,287 | -0.75(-1.53%) |
Feb 22, 2011 | 49.70 | 49.89 | 48.87 | 49.06 | 8,952,132 | -1.22(-2.43%) |
Feb 18, 2011 | 50.29 | 50.63 | 50.04 | 50.29 | 7,662,235 | +0.09(+0.18%) |
Feb 17, 2011 | 49.54 | 50.23 | 49.43 | 50.19 | 5,832,860 | +0.44(+0.89%) |
Feb 16, 2011 | 49.23 | 49.85 | 49.23 | 49.75 | 6,472,888 | +0.57(+1.15%) |
Feb 15, 2011 | 49.18 | 49.44 | 48.79 | 49.19 | 5,892,391 | +0.00(+0.00%) |
Feb 14, 2011 | 49.39 | 49.53 | 49.05 | 49.19 | 4,979,355 | -0.34(-0.69%) |
Feb 11, 2011 | 49.09 | 49.73 | 48.92 | 49.53 | 6,460,546 | +0.36(+0.74%) |
Feb 10, 2011 | 48.46 | 49.32 | 48.37 | 49.17 | 7,933,110 | +0.47(+0.96%) |
Feb 09, 2011 | 48.63 | 48.70 | 47.97 | 48.70 | 4,680,850 | +0.07(+0.15%) |
Feb 08, 2011 | 48.39 | 48.70 | 48.22 | 48.63 | 4,532,467 | +0.14(+0.30%) |
Feb 07, 2011 | 48.49 | 48.61 | 48.03 | 48.49 | 7,322,706 | -0.06(-0.12%) |
Feb 04, 2011 | 48.62 | 48.71 | 48.06 | 48.55 | 4,531,299 | +0.03(+0.07%) |
Feb 03, 2011 | 48.34 | 48.69 | 48.26 | 48.51 | 6,228,233 | +0.16(+0.34%) |
Feb 02, 2011 | 48.83 | 48.87 | 48.26 | 48.35 | 7,644,870 | -0.36(-0.74%) |