Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 55.37 | 55.92 | 55.02 | 55.55 | 84,567 | +0.12(+0.22%) |
Feb 28, 2012 | 55.57 | 55.92 | 54.77 | 55.43 | 85,535 | -0.17(-0.31%) |
Feb 27, 2012 | 55.22 | 56.16 | 54.74 | 55.60 | 95,300 | +0.14(+0.25%) |
Feb 24, 2012 | 55.00 | 55.60 | 54.50 | 55.46 | 112,265 | +0.56(+1.02%) |
Feb 23, 2012 | 54.05 | 54.93 | 53.53 | 54.90 | 103,306 | +0.85(+1.57%) |
Feb 22, 2012 | 54.65 | 55.08 | 53.83 | 54.05 | 102,070 | -0.75(-1.37%) |
Feb 21, 2012 | 55.00 | 55.50 | 54.04 | 54.80 | 123,509 | -0.11(-0.20%) |
Feb 17, 2012 | 55.65 | 55.74 | 54.62 | 54.91 | 101,632 | -0.40(-0.72%) |
Feb 16, 2012 | 53.16 | 55.57 | 52.69 | 55.31 | 168,851 | +2.08(+3.91%) |
Feb 15, 2012 | 52.26 | 53.36 | 51.80 | 53.23 | 172,915 | +1.22(+2.35%) |
Feb 14, 2012 | 52.25 | 52.40 | 51.81 | 52.01 | 117,163 | -0.38(-0.73%) |
Feb 13, 2012 | 51.50 | 52.40 | 51.47 | 52.39 | 108,660 | +1.24(+2.42%) |
Feb 10, 2012 | 51.16 | 51.58 | 50.67 | 51.15 | 92,527 | -0.52(-1.01%) |
Feb 09, 2012 | 52.00 | 52.25 | 51.66 | 51.67 | 124,857 | -0.22(-0.42%) |
Feb 08, 2012 | 51.50 | 52.10 | 51.30 | 51.89 | 102,893 | +0.80(+1.57%) |
Feb 07, 2012 | 51.17 | 51.17 | 50.61 | 51.09 | 69,087 | -0.08(-0.16%) |
Feb 06, 2012 | 51.63 | 51.80 | 51.12 | 51.17 | 70,347 | -0.39(-0.76%) |
Feb 03, 2012 | 51.55 | 51.94 | 51.40 | 51.56 | 160,966 | +0.86(+1.70%) |
Feb 02, 2012 | 51.74 | 52.10 | 50.50 | 50.70 | 117,792 | -0.96(-1.86%) |
Feb 01, 2012 | 52.11 | 52.55 | 51.51 | 51.66 | 139,495 | -0.16(-0.31%) |
Jan 31, 2012 | 52.55 | 52.70 | 51.50 | 51.82 | 100,743 | -0.34(-0.65%) |
Jan 30, 2012 | 51.99 | 52.22 | 51.07 | 52.16 | 120,451 | -0.09(-0.17%) |
Jan 27, 2012 | 50.58 | 52.99 | 50.18 | 52.25 | 160,559 | +1.67(+3.30%) |
Jan 26, 2012 | 49.36 | 51.13 | 48.98 | 50.58 | 274,851 | +1.33(+2.70%) |
Jan 25, 2012 | 47.00 | 49.61 | 46.61 | 49.25 | 135,751 | +2.30(+4.90%) |
Jan 24, 2012 | 46.67 | 47.21 | 46.63 | 46.95 | 74,976 | -0.03(-0.06%) |
Jan 23, 2012 | 47.30 | 47.44 | 46.71 | 46.98 | 89,883 | -0.25(-0.53%) |
Jan 20, 2012 | 47.28 | 47.50 | 46.72 | 47.23 | 95,174 | -0.12(-0.25%) |
Jan 19, 2012 | 47.35 | 47.89 | 47.28 | 47.35 | 101,501 | +0.10(+0.21%) |
Jan 18, 2012 | 47.04 | 48.20 | 46.86 | 47.25 | 165,651 | +0.23(+0.49%) |
Jan 17, 2012 | 48.46 | 48.46 | 47.00 | 47.02 | 99,317 | -0.83(-1.73%) |
Jan 13, 2012 | 48.26 | 48.28 | 47.81 | 47.85 | 118,400 | -0.54(-1.12%) |
Jan 12, 2012 | 48.18 | 48.66 | 47.50 | 48.39 | 203,849 | +0.27(+0.56%) |
Jan 11, 2012 | 47.34 | 48.21 | 47.29 | 48.12 | 119,090 | +0.78(+1.65%) |
Jan 10, 2012 | 46.95 | 47.73 | 46.93 | 47.34 | 130,913 | +1.02(+2.20%) |
Jan 09, 2012 | 46.46 | 46.76 | 45.95 | 46.32 | 113,926 | +0.11(+0.24%) |
Jan 06, 2012 | 45.89 | 46.84 | 45.40 | 46.21 | 83,595 | +0.56(+1.23%) |
Jan 05, 2012 | 44.57 | 45.67 | 44.40 | 45.65 | 199,016 | +0.92(+2.06%) |
Jan 04, 2012 | 44.34 | 45.11 | 44.21 | 44.73 | 154,311 | +0.56(+1.27%) |
Dec 30, 2011 | 44.25 | 44.98 | 43.80 | 44.17 | 180,230 | -0.25(-0.56%) |
Dec 29, 2011 | 44.23 | 44.73 | 44.03 | 44.42 | 76,708 | -0.02(-0.05%) |
Dec 28, 2011 | 44.99 | 44.99 | 44.40 | 44.44 | 97,899 | -0.58(-1.29%) |
Dec 27, 2011 | 44.50 | 45.52 | 44.50 | 45.02 | 108,946 | +0.38(+0.85%) |
Dec 23, 2011 | 44.62 | 44.65 | 44.17 | 44.64 | 99,694 | +0.64(+1.45%) |
Dec 21, 2011 | 44.19 | 44.19 | 43.70 | 44.00 | 109,521 | -0.30(-0.68%) |
Dec 20, 2011 | 44.03 | 44.50 | 43.58 | 44.30 | 184,245 | +0.65(+1.49%) |
Dec 19, 2011 | 44.56 | 45.06 | 43.65 | 43.65 | 150,309 | -0.88(-1.98%) |
Dec 16, 2011 | 45.48 | 46.17 | 44.29 | 44.53 | 143,396 | -0.57(-1.26%) |
Dec 15, 2011 | 46.29 | 46.62 | 44.68 | 45.10 | 155,823 | -0.79(-1.72%) |
Dec 14, 2011 | 47.68 | 47.79 | 45.86 | 45.89 | 110,784 | -1.71(-3.59%) |
Dec 13, 2011 | 48.72 | 48.75 | 47.19 | 47.60 | 174,950 | -0.83(-1.71%) |
Dec 12, 2011 | 47.79 | 48.66 | 46.02 | 48.43 | 222,080 | +0.24(+0.50%) |
Dec 09, 2011 | 47.52 | 48.47 | 47.30 | 48.19 | 223,562 | +0.89(+1.88%) |
Dec 08, 2011 | 49.12 | 49.17 | 47.25 | 47.30 | 98,952 | -2.24(-4.52%) |
Dec 07, 2011 | 47.80 | 49.67 | 47.36 | 49.54 | 142,815 | +1.54(+3.21%) |
Dec 06, 2011 | 46.40 | 48.14 | 46.17 | 48.00 | 173,129 | +1.35(+2.89%) |
Dec 05, 2011 | 45.50 | 47.24 | 45.11 | 46.65 | 96,882 | +1.80(+4.01%) |
Dec 02, 2011 | 45.14 | 45.58 | 44.56 | 44.85 | 81,974 | +0.13(+0.29%) |
Dec 01, 2011 | 45.79 | 46.13 | 44.70 | 44.72 | 126,932 | -1.47(-3.18%) |
Nov 30, 2011 | 44.80 | 46.23 | 44.34 | 46.19 | 220,052 | +2.59(+5.94%) |
Nov 29, 2011 | 45.52 | 45.70 | 43.60 | 43.60 | 84,860 | -1.96(-4.30%) |
Nov 28, 2011 | 45.18 | 45.69 | 44.78 | 45.56 | 110,642 | +1.30(+2.94%) |
Nov 25, 2011 | 44.03 | 45.00 | 43.90 | 44.26 | 39,670 | -0.04(-0.09%) |
Nov 23, 2011 | 44.95 | 45.03 | 43.77 | 44.30 | 110,608 | -0.67(-1.49%) |
Nov 22, 2011 | 44.99 | 45.42 | 44.70 | 44.97 | 143,753 | +0.07(+0.16%) |
Nov 21, 2011 | 44.26 | 45.14 | 43.51 | 44.90 | 156,821 | +0.05(+0.11%) |
Nov 18, 2011 | 44.91 | 44.99 | 44.10 | 44.85 | 94,650 | +0.06(+0.13%) |
Nov 17, 2011 | 45.65 | 45.77 | 44.01 | 44.79 | 98,660 | -0.86(-1.88%) |
Nov 16, 2011 | 45.61 | 46.55 | 45.56 | 45.65 | 129,927 | -0.84(-1.81%) |
Nov 15, 2011 | 46.75 | 46.84 | 46.14 | 46.49 | 104,816 | -0.38(-0.81%) |
Nov 14, 2011 | 47.25 | 47.38 | 46.41 | 46.87 | 116,575 | -0.33(-0.70%) |
Nov 11, 2011 | 46.48 | 47.87 | 46.45 | 47.20 | 138,325 | +1.16(+2.52%) |
Nov 10, 2011 | 46.22 | 46.67 | 45.06 | 46.04 | 89,135 | +0.75(+1.66%) |
Nov 09, 2011 | 45.11 | 46.88 | 45.11 | 45.29 | 125,892 | -1.54(-3.29%) |
Nov 08, 2011 | 47.28 | 47.38 | 46.64 | 46.83 | 101,795 | -0.01(-0.02%) |
Nov 07, 2011 | 46.88 | 47.29 | 45.68 | 46.84 | 49,069 | -0.05(-0.11%) |
Nov 04, 2011 | 45.17 | 47.52 | 44.81 | 46.89 | 187,327 | +0.89(+1.93%) |
Nov 03, 2011 | 46.83 | 46.91 | 45.53 | 46.00 | 103,087 | +0.04(+0.09%) |
Nov 02, 2011 | 46.60 | 46.60 | 45.29 | 45.96 | 105,005 | +0.52(+1.14%) |
Nov 01, 2011 | 45.77 | 47.00 | 45.44 | 45.44 | 135,167 | -2.54(-5.29%) |
Oct 31, 2011 | 48.06 | 48.79 | 47.98 | 47.98 | 162,368 | -1.30(-2.64%) |
Oct 28, 2011 | 47.74 | 49.49 | 45.00 | 49.28 | 85,223 | +0.28(+0.57%) |
Oct 27, 2011 | 47.69 | 49.40 | 47.01 | 49.00 | 142,502 | +2.57(+5.54%) |
Oct 26, 2011 | 47.12 | 47.22 | 46.17 | 46.43 | 96,329 | +0.09(+0.19%) |
Oct 25, 2011 | 47.64 | 47.74 | 46.26 | 46.34 | 73,401 | -1.51(-3.16%) |
Oct 24, 2011 | 46.60 | 48.13 | 46.15 | 47.85 | 93,871 | +1.33(+2.86%) |
Oct 21, 2011 | 45.53 | 46.56 | 45.21 | 46.52 | 109,619 | +1.52(+3.38%) |
Oct 20, 2011 | 44.00 | 45.14 | 43.50 | 45.00 | 72,117 | +0.87(+1.97%) |
Oct 19, 2011 | 45.06 | 45.65 | 44.00 | 44.13 | 103,423 | -1.27(-2.80%) |
Oct 18, 2011 | 44.32 | 46.43 | 43.85 | 45.40 | 179,019 | +1.24(+2.81%) |
Oct 17, 2011 | 44.71 | 45.28 | 43.50 | 44.16 | 211,331 | -0.19(-0.43%) |
Oct 14, 2011 | 42.31 | 44.97 | 42.31 | 44.35 | 216,230 | +2.35(+5.60%) |
Oct 13, 2011 | 43.70 | 43.70 | 40.78 | 42.00 | 68,169 | -0.83(-1.94%) |
Oct 12, 2011 | 42.92 | 44.00 | 42.45 | 42.83 | 65,534 | +0.67(+1.59%) |
Oct 11, 2011 | 42.96 | 43.73 | 41.97 | 42.16 | 89,011 | -1.29(-2.97%) |
Oct 10, 2011 | 41.29 | 43.83 | 41.29 | 43.45 | 221,458 | +3.38(+8.44%) |
Oct 07, 2011 | 41.28 | 42.52 | 40.06 | 40.07 | 178,169 | -1.28(-3.10%) |
Oct 06, 2011 | 40.48 | 41.66 | 40.20 | 41.35 | 132,153 | +2.27(+5.81%) |
Oct 05, 2011 | 37.67 | 39.49 | 36.85 | 39.08 | 253,754 | +1.77(+4.74%) |
Oct 04, 2011 | 37.43 | 38.35 | 35.51 | 37.31 | 467,513 | -0.72(-1.89%) |
Oct 03, 2011 | 41.71 | 42.10 | 37.66 | 38.03 | 300,854 | -4.07(-9.67%) |
Sep 30, 2011 | 43.82 | 44.57 | 41.53 | 42.10 | 311,086 | -2.28(-5.14%) |
Sep 29, 2011 | 43.35 | 45.09 | 43.35 | 44.38 | 169,243 | +1.74(+4.08%) |
Sep 28, 2011 | 43.50 | 43.93 | 42.64 | 42.64 | 138,301 | -1.17(-2.67%) |
Sep 27, 2011 | 44.48 | 45.00 | 43.45 | 43.81 | 101,302 | +0.23(+0.53%) |
Sep 26, 2011 | 42.96 | 43.58 | 42.32 | 43.58 | 94,497 | +1.17(+2.76%) |
Sep 23, 2011 | 42.05 | 42.91 | 42.05 | 42.41 | 102,373 | +0.26(+0.62%) |
Sep 22, 2011 | 44.50 | 44.50 | 41.96 | 42.15 | 283,357 | -3.35(-7.36%) |
Sep 21, 2011 | 46.58 | 47.35 | 45.49 | 45.50 | 193,294 | -1.34(-2.86%) |
Sep 20, 2011 | 47.70 | 48.00 | 46.81 | 46.84 | 104,735 | -0.42(-0.89%) |
Sep 19, 2011 | 46.46 | 47.71 | 46.18 | 47.26 | 115,755 | +0.15(+0.32%) |
Sep 16, 2011 | 47.56 | 47.56 | 46.18 | 47.11 | 425,301 | -0.50(-1.05%) |
Sep 15, 2011 | 47.37 | 48.32 | 46.50 | 47.61 | 124,908 | +0.73(+1.56%) |
Sep 14, 2011 | 47.86 | 48.84 | 46.60 | 46.88 | 158,107 | -0.73(-1.53%) |
Sep 13, 2011 | 47.01 | 48.02 | 46.83 | 47.61 | 128,291 | +1.11(+2.39%) |
Sep 12, 2011 | 47.09 | 47.70 | 45.61 | 46.50 | 185,652 | -1.82(-3.77%) |
Sep 09, 2011 | 49.19 | 50.31 | 48.23 | 48.32 | 120,264 | -1.39(-2.80%) |
Sep 08, 2011 | 50.15 | 51.36 | 49.52 | 49.71 | 136,356 | -0.24(-0.48%) |
Sep 07, 2011 | 50.04 | 50.18 | 49.39 | 49.95 | 97,508 | +0.62(+1.26%) |
Sep 06, 2011 | 48.30 | 49.66 | 47.88 | 49.33 | 158,188 | -0.32(-0.64%) |
Sep 02, 2011 | 49.49 | 50.46 | 48.83 | 49.65 | 109,956 | -1.41(-2.76%) |
Sep 01, 2011 | 53.70 | 54.08 | 50.99 | 51.06 | 135,865 | -3.03(-5.60%) |
Aug 31, 2011 | 53.20 | 54.17 | 52.81 | 54.09 | 168,200 | +0.87(+1.63%) |
Aug 30, 2011 | 51.88 | 53.47 | 51.67 | 53.22 | 68,759 | +0.12(+0.23%) |
Aug 29, 2011 | 50.86 | 53.20 | 50.58 | 53.10 | 100,621 | +2.89(+5.76%) |
Aug 26, 2011 | 49.94 | 51.45 | 49.45 | 50.21 | 102,958 | -0.06(-0.12%) |
Aug 25, 2011 | 53.55 | 53.98 | 50.00 | 50.27 | 133,347 | -2.78(-5.24%) |
Aug 24, 2011 | 51.69 | 53.20 | 50.95 | 53.05 | 119,686 | +1.16(+2.24%) |
Aug 23, 2011 | 49.82 | 53.06 | 49.02 | 51.89 | 182,488 | +2.05(+4.11%) |
Aug 22, 2011 | 51.25 | 52.01 | 49.18 | 49.84 | 116,138 | -0.34(-0.68%) |
Aug 19, 2011 | 50.09 | 52.13 | 50.03 | 50.18 | 160,437 | -0.52(-1.03%) |
Aug 18, 2011 | 53.67 | 53.83 | 50.39 | 50.70 | 421,558 | -4.93(-8.86%) |
Aug 17, 2011 | 55.96 | 55.96 | 55.03 | 55.63 | 122,168 | +0.06(+0.11%) |
Aug 16, 2011 | 55.10 | 57.77 | 54.81 | 55.57 | 172,014 | -0.25(-0.45%) |
Aug 15, 2011 | 52.85 | 55.85 | 51.99 | 55.82 | 158,662 | +3.60(+6.89%) |
Aug 12, 2011 | 56.19 | 57.08 | 52.21 | 52.22 | 288,121 | -3.35(-6.03%) |
Aug 11, 2011 | 52.92 | 56.85 | 52.77 | 55.57 | 270,295 | +3.21(+6.13%) |
Aug 10, 2011 | 51.05 | 56.76 | 49.13 | 52.36 | 389,662 | +2.27(+4.53%) |
Aug 09, 2011 | 50.00 | 50.51 | 46.51 | 50.09 | 424,313 | +4.75(+10.48%) |
Aug 08, 2011 | 50.00 | 51.72 | 45.25 | 45.34 | 531,964 | -6.96(-13.31%) |
Aug 05, 2011 | 52.95 | 54.25 | 48.00 | 52.30 | 512,940 | -0.20(-0.38%) |
Aug 04, 2011 | 54.68 | 54.89 | 51.93 | 52.50 | 505,388 | -2.80(-5.06%) |
Aug 03, 2011 | 55.93 | 55.93 | 53.61 | 55.30 | 198,604 | -0.59(-1.06%) |
Aug 02, 2011 | 58.87 | 59.27 | 55.86 | 55.89 | 229,581 | -3.49(-5.88%) |
Aug 01, 2011 | 61.07 | 61.53 | 59.23 | 59.38 | 97,453 | -1.08(-1.79%) |
Jul 29, 2011 | 60.81 | 61.38 | 60.32 | 60.46 | 70,740 | -0.77(-1.26%) |
Jul 28, 2011 | 60.84 | 61.99 | 60.01 | 61.23 | 108,351 | +0.57(+0.94%) |
Jul 27, 2011 | 62.55 | 62.68 | 60.60 | 60.66 | 94,443 | -1.93(-3.08%) |
Jul 26, 2011 | 62.62 | 62.85 | 62.49 | 62.59 | 47,941 | +0.14(+0.22%) |
Jul 25, 2011 | 62.50 | 62.85 | 62.22 | 62.45 | 37,428 | -0.52(-0.83%) |
Jul 22, 2011 | 62.86 | 63.08 | 62.81 | 62.97 | 77,854 | -0.18(-0.29%) |
Jul 21, 2011 | 61.72 | 63.23 | 61.47 | 63.15 | 89,962 | +1.70(+2.77%) |
Jul 20, 2011 | 61.36 | 61.57 | 60.81 | 61.45 | 58,925 | +0.15(+0.24%) |
Jul 19, 2011 | 61.32 | 62.21 | 60.70 | 61.30 | 58,366 | +0.38(+0.62%) |
Jul 18, 2011 | 61.80 | 61.80 | 59.57 | 60.92 | 86,566 | -1.02(-1.65%) |
Jul 15, 2011 | 61.20 | 61.96 | 60.56 | 61.94 | 83,250 | +1.10(+1.81%) |
Jul 14, 2011 | 62.00 | 62.06 | 60.57 | 60.84 | 65,163 | -1.04(-1.68%) |
Jul 13, 2011 | 62.67 | 63.94 | 61.55 | 61.88 | 102,179 | -0.67(-1.07%) |
Jul 12, 2011 | 62.51 | 63.69 | 62.34 | 62.55 | 52,577 | +0.02(+0.03%) |
Jul 11, 2011 | 63.52 | 63.81 | 62.46 | 62.53 | 67,289 | -1.66(-2.59%) |
Jul 08, 2011 | 64.29 | 64.99 | 64.00 | 64.19 | 64,029 | -0.77(-1.19%) |
Jul 07, 2011 | 64.67 | 65.15 | 64.25 | 64.96 | 81,807 | +1.03(+1.61%) |
Jul 06, 2011 | 65.70 | 66.31 | 63.65 | 63.93 | 128,208 | -1.58(-2.41%) |
Jul 05, 2011 | 64.49 | 66.42 | 64.00 | 65.51 | 118,504 | +1.17(+1.82%) |
Jul 01, 2011 | 64.99 | 65.58 | 63.87 | 64.34 | 92,919 | -0.70(-1.08%) |
Jun 30, 2011 | 64.05 | 65.41 | 63.74 | 65.04 | 229,567 | +1.31(+2.06%) |
Jun 29, 2011 | 63.39 | 64.53 | 63.22 | 63.73 | 118,976 | +0.50(+0.79%) |
Jun 28, 2011 | 62.66 | 63.63 | 61.55 | 63.23 | 102,788 | +0.94(+1.51%) |
Jun 27, 2011 | 63.25 | 64.32 | 62.24 | 62.29 | 206,375 | -1.21(-1.91%) |
Jun 24, 2011 | 64.67 | 64.85 | 63.01 | 63.50 | 540,794 | -0.97(-1.50%) |
Jun 23, 2011 | 64.47 | 64.62 | 63.78 | 64.47 | 116,843 | -0.91(-1.39%) |
Jun 22, 2011 | 65.39 | 65.93 | 65.30 | 65.38 | 90,159 | -0.46(-0.70%) |
Jun 21, 2011 | 65.42 | 65.96 | 64.78 | 65.84 | 96,031 | +0.62(+0.95%) |
Jun 20, 2011 | 65.06 | 65.43 | 64.96 | 65.22 | 120,633 | +0.13(+0.20%) |
Jun 17, 2011 | 66.76 | 67.03 | 64.61 | 65.09 | 135,434 | -0.93(-1.41%) |
Jun 16, 2011 | 66.80 | 66.83 | 64.84 | 66.02 | 212,452 | -0.63(-0.95%) |
Jun 15, 2011 | 69.03 | 69.20 | 66.32 | 66.65 | 177,129 | -2.71(-3.91%) |
Jun 14, 2011 | 69.06 | 70.37 | 68.23 | 69.36 | 209,311 | +0.92(+1.34%) |
Jun 13, 2011 | 72.01 | 72.16 | 67.14 | 68.44 | 410,686 | -3.55(-4.93%) |
Jun 10, 2011 | 73.16 | 73.50 | 71.96 | 71.99 | 227,583 | -1.68(-2.28%) |
Jun 09, 2011 | 73.31 | 74.30 | 73.07 | 73.67 | 158,632 | +0.36(+0.49%) |
Jun 08, 2011 | 73.18 | 74.01 | 72.34 | 73.31 | 215,578 | -0.25(-0.34%) |
Jun 07, 2011 | 73.71 | 74.65 | 73.42 | 73.56 | 110,538 | +0.49(+0.67%) |
Jun 06, 2011 | 73.27 | 73.82 | 71.49 | 73.07 | 254,526 | -0.20(-0.27%) |
Jun 03, 2011 | 72.33 | 74.21 | 72.33 | 73.27 | 161,437 | +4.14(+5.99%) |
May 24, 2011 | 67.88 | 69.53 | 67.50 | 69.13 | 235,684 | +1.51(+2.23%) |
May 23, 2011 | 66.23 | 68.07 | 66.12 | 67.62 | 175,959 | +0.62(+0.93%) |
May 20, 2011 | 67.20 | 67.75 | 66.75 | 67.00 | 189,891 | -0.10(-0.15%) |
May 19, 2011 | 67.28 | 67.63 | 66.90 | 67.10 | 107,680 | -0.06(-0.09%) |
May 18, 2011 | 66.75 | 67.34 | 66.66 | 67.16 | 276,123 | +0.38(+0.57%) |
May 17, 2011 | 66.22 | 67.04 | 65.65 | 66.78 | 270,369 | +0.51(+0.77%) |
May 16, 2011 | 65.90 | 67.47 | 65.50 | 66.27 | 226,627 | +0.30(+0.45%) |
May 13, 2011 | 67.20 | 67.41 | 65.80 | 65.97 | 175,041 | -1.06(-1.58%) |
May 12, 2011 | 65.80 | 67.50 | 65.80 | 67.03 | 283,706 | +0.88(+1.33%) |
May 11, 2011 | 69.00 | 70.14 | 65.53 | 66.15 | 733,778 | -2.69(-3.91%) |
May 10, 2011 | 67.51 | 69.32 | 66.91 | 68.84 | 450,206 | +0.99(+1.46%) |
May 09, 2011 | 65.64 | 68.25 | 65.31 | 67.85 | 252,201 | +2.35(+3.59%) |
May 06, 2011 | 65.80 | 66.17 | 64.90 | 65.50 | 160,416 | +0.29(+0.44%) |
May 05, 2011 | 64.90 | 65.83 | 64.58 | 65.21 | 120,302 | +0.07(+0.11%) |
May 04, 2011 | 65.50 | 66.18 | 65.12 | 65.14 | 225,625 | +0.62(+0.96%) |
May 03, 2011 | 65.33 | 65.48 | 64.34 | 64.52 | 150,977 | -0.69(-1.06%) |
May 02, 2011 | 65.01 | 65.24 | 64.96 | 65.21 | 189,373 | +0.44(+0.68%) |
Apr 29, 2011 | 64.82 | 65.14 | 64.24 | 64.77 | 184,247 | +0.20(+0.31%) |
Apr 28, 2011 | 64.77 | 64.80 | 64.14 | 64.57 | 179,393 | -0.18(-0.28%) |
Apr 27, 2011 | 64.43 | 65.02 | 64.04 | 64.75 | 172,452 | +0.11(+0.17%) |
Apr 26, 2011 | 64.17 | 64.74 | 63.99 | 64.64 | 276,490 | +0.54(+0.84%) |
Apr 25, 2011 | 63.82 | 64.19 | 63.27 | 64.10 | 122,734 | -0.31(-0.48%) |
Apr 21, 2011 | 64.26 | 64.67 | 63.48 | 64.41 | 91,325 | -0.03(-0.05%) |
Apr 20, 2011 | 63.31 | 65.49 | 62.69 | 64.44 | 232,799 | +1.49(+2.37%) |
Apr 19, 2011 | 63.00 | 63.42 | 62.68 | 62.95 | 157,525 | +0.06(+0.10%) |
Apr 18, 2011 | 62.29 | 63.22 | 61.32 | 62.89 | 102,185 | +0.10(+0.16%) |
Apr 15, 2011 | 63.24 | 64.00 | 62.53 | 62.79 | 188,546 | -0.70(-1.10%) |
Apr 14, 2011 | 62.87 | 64.17 | 62.20 | 63.49 | 262,263 | +0.45(+0.71%) |
Apr 13, 2011 | 61.92 | 63.21 | 60.41 | 63.04 | 255,202 | +1.79(+2.92%) |
Apr 12, 2011 | 60.66 | 62.41 | 59.15 | 61.25 | 335,300 | +0.66(+1.09%) |
Apr 11, 2011 | 64.03 | 64.03 | 56.86 | 60.59 | 818,802 | -3.91(-6.06%) |
Apr 08, 2011 | 68.91 | 69.50 | 63.45 | 64.50 | 474,270 | -3.75(-5.49%) |
Apr 07, 2011 | 70.29 | 70.30 | 68.01 | 68.25 | 97,827 | -1.62(-2.32%) |
Apr 06, 2011 | 71.90 | 72.25 | 68.00 | 69.87 | 204,889 | -2.16(-3.00%) |
Apr 05, 2011 | 73.60 | 73.79 | 71.87 | 72.03 | 135,382 | -1.47(-2.00%) |
Apr 04, 2011 | 72.00 | 73.75 | 72.00 | 73.50 | 116,471 | +1.57(+2.18%) |
Apr 01, 2011 | 71.05 | 72.00 | 70.66 | 71.93 | 179,604 | +1.29(+1.83%) |
Mar 31, 2011 | 69.78 | 70.89 | 68.75 | 70.64 | 154,502 | +0.89(+1.28%) |
Mar 30, 2011 | 68.75 | 70.00 | 68.28 | 69.75 | 98,344 | +0.86(+1.25%) |
Mar 29, 2011 | 68.50 | 68.92 | 67.50 | 68.89 | 95,364 | +0.33(+0.48%) |
Mar 28, 2011 | 69.05 | 69.20 | 68.26 | 68.56 | 65,725 | -0.64(-0.92%) |
Mar 25, 2011 | 68.49 | 69.86 | 68.03 | 69.20 | 112,942 | +0.52(+0.76%) |
Mar 24, 2011 | 69.02 | 69.02 | 67.33 | 68.68 | 103,089 | +0.19(+0.28%) |
Mar 23, 2011 | 69.61 | 69.73 | 68.13 | 68.49 | 114,741 | -1.51(-2.16%) |
Mar 22, 2011 | 69.99 | 70.21 | 68.65 | 70.00 | 140,983 | +0.26(+0.37%) |
Mar 21, 2011 | 71.52 | 71.68 | 69.00 | 69.74 | 251,599 | +1.41(+2.06%) |
Mar 18, 2011 | 66.96 | 68.42 | 65.00 | 68.33 | 576,365 | +1.99(+3.00%) |
Mar 17, 2011 | 65.12 | 66.48 | 64.70 | 66.34 | 157,717 | +1.54(+2.38%) |
Mar 16, 2011 | 66.39 | 66.39 | 64.65 | 64.80 | 194,427 | -1.91(-2.86%) |
Mar 15, 2011 | 65.34 | 67.36 | 65.25 | 66.71 | 198,500 | -0.42(-0.63%) |
Mar 14, 2011 | 65.30 | 67.70 | 65.30 | 67.13 | 243,800 | +1.46(+2.22%) |
Mar 11, 2011 | 63.06 | 65.93 | 62.31 | 65.67 | 223,491 | +2.63(+4.17%) |
Mar 10, 2011 | 63.70 | 64.10 | 62.75 | 63.04 | 108,624 | -0.90(-1.41%) |
Mar 09, 2011 | 63.91 | 64.54 | 63.75 | 63.94 | 130,188 | +0.38(+0.60%) |
Mar 08, 2011 | 62.75 | 63.93 | 62.38 | 63.56 | 79,334 | +0.74(+1.18%) |
Mar 07, 2011 | 63.11 | 63.46 | 62.65 | 62.82 | 94,715 | -0.18(-0.29%) |
Mar 04, 2011 | 63.28 | 63.49 | 61.60 | 63.00 | 116,347 | +0.08(+0.13%) |
Mar 03, 2011 | 62.46 | 63.39 | 62.22 | 62.92 | 165,503 | +1.10(+1.78%) |
Mar 02, 2011 | 59.27 | 62.16 | 58.75 | 61.82 | 207,846 | +2.64(+4.46%) |