Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 51.74 | 52.51 | 51.61 | 52.45 | 69,930 | +1.11(+2.15%) |
Jan 30, 2012 | 50.82 | 51.38 | 50.82 | 51.35 | 15,041 | +0.13(+0.26%) |
Jan 27, 2012 | 50.98 | 51.38 | 50.98 | 51.22 | 12,933 | +0.13(+0.26%) |
Jan 26, 2012 | 51.64 | 51.88 | 51.03 | 51.09 | 26,508 | -0.08(-0.15%) |
Jan 25, 2012 | 50.72 | 51.30 | 50.61 | 51.17 | 13,639 | +0.29(+0.57%) |
Jan 24, 2012 | 50.85 | 50.93 | 50.69 | 50.88 | 12,845 | -0.11(-0.21%) |
Jan 23, 2012 | 51.01 | 51.35 | 50.69 | 50.98 | 20,023 | +0.42(+0.83%) |
Jan 20, 2012 | 50.85 | 50.85 | 50.35 | 50.56 | 30,342 | -0.21(-0.41%) |
Jan 19, 2012 | 51.22 | 51.22 | 50.64 | 50.77 | 56,597 | -0.26(-0.52%) |
Jan 18, 2012 | 50.14 | 51.06 | 50.14 | 51.03 | 39,622 | +1.13(+2.27%) |
Jan 17, 2012 | 49.72 | 50.14 | 49.72 | 49.90 | 14,118 | +0.18(+0.37%) |
Jan 13, 2012 | 49.74 | 50.03 | 49.24 | 49.72 | 13,743 | -0.13(-0.26%) |
Jan 12, 2012 | 50.22 | 50.64 | 49.82 | 49.85 | 94,921 | -0.26(-0.53%) |
Jan 11, 2012 | 49.53 | 50.16 | 49.53 | 50.11 | 13,478 | +0.37(+0.74%) |
Jan 10, 2012 | 49.06 | 49.98 | 49.06 | 49.74 | 17,773 | +0.92(+1.89%) |
Jan 09, 2012 | 48.69 | 48.88 | 48.20 | 48.82 | 6,696 | +0.29(+0.60%) |
Jan 06, 2012 | 48.93 | 48.93 | 48.27 | 48.53 | 21,449 | -0.34(-0.70%) |
Jan 05, 2012 | 48.53 | 48.98 | 48.24 | 48.88 | 59,745 | +0.29(+0.60%) |
Jan 04, 2012 | 47.88 | 48.66 | 47.88 | 48.59 | 60,006 | +1.68(+3.59%) |
Dec 30, 2011 | 46.74 | 47.03 | 46.59 | 46.90 | 21,791 | +0.16(+0.34%) |
Dec 29, 2011 | 46.53 | 47.14 | 46.24 | 46.74 | 114,502 | -0.11(-0.22%) |
Dec 28, 2011 | 46.06 | 47.06 | 45.98 | 46.85 | 114,940 | -0.74(-1.55%) |
Dec 27, 2011 | 48.06 | 48.27 | 47.38 | 47.59 | 52,884 | -1.05(-2.16%) |
Dec 23, 2011 | 48.27 | 48.80 | 48.27 | 48.64 | 11,348 | +0.66(+1.37%) |
Dec 21, 2011 | 47.22 | 47.98 | 47.22 | 47.98 | 11,715 | +0.39(+0.83%) |
Dec 20, 2011 | 47.19 | 47.61 | 47.01 | 47.59 | 37,139 | +1.29(+2.79%) |
Dec 19, 2011 | 46.90 | 47.19 | 46.24 | 46.30 | 31,553 | -0.68(-1.46%) |
Dec 16, 2011 | 46.77 | 46.98 | 46.45 | 46.98 | 20,007 | +0.47(+1.02%) |
Dec 15, 2011 | 46.30 | 47.03 | 46.14 | 46.51 | 102,859 | +0.47(+1.03%) |
Dec 14, 2011 | 46.51 | 46.69 | 45.90 | 46.03 | 14,290 | -0.87(-1.85%) |
Dec 13, 2011 | 47.09 | 47.45 | 46.72 | 46.90 | 22,514 | -0.13(-0.28%) |
Dec 12, 2011 | 47.06 | 47.06 | 46.59 | 47.03 | 21,063 | -0.26(-0.56%) |
Dec 09, 2011 | 46.38 | 47.35 | 46.38 | 47.30 | 20,370 | +1.11(+2.39%) |
Dec 08, 2011 | 46.77 | 46.98 | 45.98 | 46.19 | 43,258 | -0.82(-1.74%) |
Dec 07, 2011 | 46.19 | 47.11 | 46.09 | 47.01 | 17,476 | +0.50(+1.08%) |
Dec 06, 2011 | 47.38 | 47.69 | 46.43 | 46.51 | 25,237 | -0.92(-1.95%) |
Dec 05, 2011 | 47.90 | 48.01 | 47.40 | 47.43 | 8,735 | -0.04(-0.08%) |
Dec 02, 2011 | 47.38 | 47.83 | 47.38 | 47.47 | 8,455 | +0.51(+1.09%) |
Dec 01, 2011 | 46.74 | 47.06 | 46.40 | 46.95 | 12,552 | -0.32(-0.67%) |
Nov 30, 2011 | 46.59 | 47.40 | 46.24 | 47.27 | 135,581 | +2.00(+4.42%) |
Nov 29, 2011 | 45.32 | 45.40 | 44.93 | 45.27 | 25,394 | +0.00(+0.00%) |
Nov 28, 2011 | 45.64 | 45.72 | 45.07 | 45.27 | 98,808 | +0.89(+2.02%) |
Nov 25, 2011 | 45.11 | 45.11 | 44.09 | 44.37 | 80,777 | -0.71(-1.58%) |
Nov 23, 2011 | 46.22 | 46.22 | 44.87 | 45.09 | 67,070 | -1.42(-3.06%) |
Nov 22, 2011 | 46.35 | 46.82 | 46.16 | 46.51 | 28,052 | -0.08(-0.17%) |
Nov 21, 2011 | 46.80 | 46.80 | 46.45 | 46.59 | 8,733 | -1.09(-2.29%) |
Nov 18, 2011 | 47.85 | 47.85 | 47.38 | 47.68 | 5,926 | -0.09(-0.19%) |
Nov 17, 2011 | 47.93 | 48.30 | 47.56 | 47.77 | 7,258 | -0.16(-0.33%) |
Nov 16, 2011 | 47.40 | 48.14 | 47.24 | 47.93 | 30,931 | +0.26(+0.55%) |
Nov 15, 2011 | 47.72 | 47.90 | 47.59 | 47.66 | 14,239 | +0.00(+0.00%) |
Nov 14, 2011 | 47.88 | 47.93 | 47.56 | 47.66 | 8,706 | -0.42(-0.88%) |
Nov 11, 2011 | 47.98 | 48.38 | 47.64 | 48.09 | 18,353 | +0.18(+0.38%) |
Nov 10, 2011 | 48.01 | 48.24 | 47.46 | 47.90 | 50,630 | +0.53(+1.11%) |
Nov 09, 2011 | 48.11 | 48.24 | 47.30 | 47.38 | 32,686 | -1.34(-2.76%) |
Nov 08, 2011 | 49.22 | 49.22 | 48.51 | 48.72 | 90,746 | -0.34(-0.70%) |
Nov 07, 2011 | 48.93 | 49.24 | 48.48 | 49.06 | 6,953 | +0.08(+0.16%) |
Nov 04, 2011 | 48.93 | 49.32 | 48.59 | 48.98 | 22,643 | -0.39(-0.80%) |
Nov 03, 2011 | 49.35 | 49.45 | 48.81 | 49.38 | 12,502 | +0.47(+0.97%) |
Nov 02, 2011 | 50.09 | 50.22 | 48.77 | 48.90 | 73,565 | -0.47(-0.96%) |
Nov 01, 2011 | 49.32 | 49.77 | 48.74 | 49.38 | 41,869 | -1.53(-3.00%) |
Oct 31, 2011 | 50.56 | 51.24 | 50.24 | 50.90 | 72,722 | -0.55(-1.07%) |
Oct 28, 2011 | 51.43 | 51.80 | 51.35 | 51.45 | 55,989 | -0.55(-1.06%) |
Oct 27, 2011 | 52.24 | 52.61 | 51.17 | 52.01 | 64,764 | +1.82(+3.62%) |
Oct 26, 2011 | 50.80 | 50.88 | 49.90 | 50.19 | 36,666 | -0.16(-0.31%) |
Oct 25, 2011 | 50.64 | 51.17 | 50.27 | 50.35 | 22,382 | -0.71(-1.39%) |
Oct 24, 2011 | 50.56 | 51.24 | 50.56 | 51.06 | 16,451 | +0.53(+1.04%) |
Oct 21, 2011 | 50.14 | 50.59 | 50.01 | 50.53 | 15,610 | +1.11(+2.24%) |
Oct 20, 2011 | 49.43 | 49.98 | 48.69 | 49.43 | 54,944 | -0.24(-0.48%) |
Oct 19, 2011 | 50.09 | 50.22 | 49.38 | 49.66 | 93,087 | -0.18(-0.37%) |
Oct 18, 2011 | 49.27 | 49.95 | 49.16 | 49.85 | 73,643 | +0.13(+0.26%) |
Oct 17, 2011 | 49.80 | 50.27 | 49.32 | 49.72 | 61,339 | -0.42(-0.84%) |
Oct 14, 2011 | 49.95 | 50.24 | 49.51 | 50.14 | 20,874 | +0.97(+1.98%) |
Oct 13, 2011 | 48.74 | 49.32 | 48.51 | 49.16 | 28,198 | -0.21(-0.43%) |
Oct 12, 2011 | 49.09 | 49.51 | 48.93 | 49.38 | 42,203 | +1.63(+3.42%) |
Oct 11, 2011 | 48.27 | 48.90 | 47.74 | 47.74 | 644,695 | -0.95(-1.95%) |
Oct 10, 2011 | 48.51 | 48.85 | 48.19 | 48.69 | 79,756 | +0.89(+1.87%) |
Oct 07, 2011 | 47.45 | 48.24 | 47.45 | 47.80 | 14,441 | +0.26(+0.55%) |
Oct 06, 2011 | 47.64 | 47.77 | 47.19 | 47.53 | 41,243 | +0.53(+1.12%) |
Oct 05, 2011 | 46.11 | 47.11 | 45.85 | 47.01 | 20,266 | +1.32(+2.88%) |
Oct 04, 2011 | 45.30 | 45.95 | 44.72 | 45.69 | 76,072 | -0.21(-0.46%) |
Oct 03, 2011 | 47.43 | 47.80 | 45.87 | 45.90 | 26,967 | -1.32(-2.79%) |
Sep 30, 2011 | 47.59 | 48.03 | 47.09 | 47.22 | 51,753 | -1.26(-2.61%) |
Sep 29, 2011 | 48.22 | 48.90 | 47.77 | 48.48 | 48,054 | +0.87(+1.82%) |
Sep 28, 2011 | 48.90 | 49.24 | 47.45 | 47.61 | 41,882 | -1.18(-2.43%) |
Sep 27, 2011 | 49.53 | 50.06 | 48.72 | 48.80 | 216,665 | +0.79(+1.64%) |
Sep 26, 2011 | 48.98 | 48.98 | 47.61 | 48.01 | 24,733 | -0.32(-0.65%) |
Sep 23, 2011 | 48.59 | 49.11 | 48.09 | 48.32 | 34,469 | -0.29(-0.60%) |
Sep 22, 2011 | 48.72 | 49.24 | 48.21 | 48.61 | 44,244 | -2.74(-5.33%) |
Sep 21, 2011 | 51.64 | 51.64 | 51.07 | 51.35 | 166,171 | -0.55(-1.06%) |
Sep 20, 2011 | 52.30 | 52.40 | 51.85 | 51.90 | 7,730 | -0.21(-0.40%) |
Sep 19, 2011 | 52.22 | 52.67 | 51.90 | 52.11 | 70,319 | -1.29(-2.42%) |
Sep 16, 2011 | 52.45 | 53.40 | 52.45 | 53.40 | 12,084 | +0.71(+1.35%) |
Sep 15, 2011 | 52.43 | 52.80 | 52.06 | 52.69 | 14,348 | +0.71(+1.37%) |
Sep 14, 2011 | 52.32 | 52.51 | 51.61 | 51.98 | 15,584 | -0.47(-0.90%) |
Sep 13, 2011 | 51.77 | 52.56 | 51.24 | 52.45 | 172,528 | +1.21(+2.36%) |
Sep 12, 2011 | 51.24 | 51.82 | 50.74 | 51.24 | 25,600 | -0.95(-1.82%) |
Sep 09, 2011 | 52.40 | 52.74 | 51.90 | 52.19 | 16,459 | -0.79(-1.49%) |
Sep 08, 2011 | 52.45 | 53.32 | 52.45 | 52.98 | 23,574 | +0.16(+0.30%) |
Sep 07, 2011 | 53.03 | 53.24 | 52.69 | 52.82 | 64,763 | +0.63(+1.21%) |
Sep 06, 2011 | 51.67 | 52.32 | 51.35 | 52.19 | 31,901 | -0.71(-1.34%) |
Sep 02, 2011 | 52.35 | 53.17 | 51.85 | 52.90 | 36,716 | -0.55(-1.03%) |
Sep 01, 2011 | 53.53 | 53.90 | 53.40 | 53.45 | 18,497 | -0.11(-0.20%) |
Aug 31, 2011 | 53.32 | 53.72 | 52.99 | 53.56 | 67,622 | +0.58(+1.09%) |
Aug 30, 2011 | 52.35 | 53.51 | 52.35 | 52.98 | 17,985 | +0.37(+0.70%) |
Aug 29, 2011 | 52.45 | 52.85 | 51.90 | 52.61 | 121,883 | +0.76(+1.47%) |
Aug 26, 2011 | 51.11 | 51.85 | 50.72 | 51.85 | 27,829 | +0.30(+0.58%) |
Aug 25, 2011 | 52.35 | 52.35 | 51.45 | 51.55 | 23,479 | -0.43(-0.83%) |
Aug 24, 2011 | 51.72 | 52.38 | 51.59 | 51.98 | 20,293 | -0.11(-0.20%) |
Aug 23, 2011 | 51.64 | 52.09 | 51.19 | 52.09 | 29,243 | +0.66(+1.28%) |
Aug 22, 2011 | 51.93 | 52.30 | 50.95 | 51.43 | 43,352 | +0.55(+1.09%) |
Aug 19, 2011 | 51.22 | 51.85 | 50.59 | 50.88 | 98,874 | -0.97(-1.88%) |
Aug 18, 2011 | 52.30 | 52.40 | 51.35 | 51.85 | 93,595 | -2.16(-4.00%) |
Aug 17, 2011 | 53.67 | 54.35 | 53.51 | 54.01 | 35,474 | +1.13(+2.14%) |
Aug 16, 2011 | 52.77 | 53.48 | 52.57 | 52.88 | 353,398 | -0.47(-0.89%) |
Aug 15, 2011 | 52.51 | 53.43 | 52.30 | 53.35 | 31,700 | +0.82(+1.55%) |
Aug 12, 2011 | 51.88 | 52.61 | 51.74 | 52.53 | 46,354 | +0.82(+1.58%) |
Aug 11, 2011 | 50.82 | 51.82 | 49.88 | 51.72 | 24,427 | +1.58(+3.15%) |
Aug 10, 2011 | 49.30 | 50.95 | 49.11 | 50.14 | 25,275 | +0.05(+0.11%) |
Aug 09, 2011 | 50.90 | 50.48 | 47.45 | 50.09 | 58,909 | +1.95(+4.05%) |
Aug 08, 2011 | 49.51 | 49.90 | 47.38 | 48.14 | 157,098 | -2.79(-5.48%) |
Aug 05, 2011 | 52.09 | 52.09 | 49.98 | 50.93 | 82,058 | -0.84(-1.63%) |
Aug 04, 2011 | 52.69 | 53.53 | 51.64 | 51.77 | 97,624 | -2.21(-4.10%) |
Aug 03, 2011 | 53.95 | 54.09 | 53.11 | 53.98 | 56,021 | +0.29(+0.54%) |
Aug 02, 2011 | 54.14 | 54.46 | 53.67 | 53.69 | 41,440 | -0.55(-1.02%) |
Aug 01, 2011 | 54.46 | 54.56 | 53.67 | 54.24 | 42,193 | +0.45(+0.83%) |
Jul 29, 2011 | 53.51 | 54.19 | 53.51 | 53.80 | 30,413 | -0.42(-0.78%) |
Jul 28, 2011 | 53.82 | 54.43 | 53.48 | 54.22 | 52,917 | +0.45(+0.83%) |
Jul 27, 2011 | 54.19 | 54.33 | 53.72 | 53.77 | 53,936 | -0.58(-1.07%) |
Jul 26, 2011 | 53.90 | 54.61 | 53.56 | 54.35 | 47,625 | +0.37(+0.68%) |
Jul 25, 2011 | 53.95 | 54.32 | 53.53 | 53.98 | 36,115 | -0.03(-0.05%) |
Jul 22, 2011 | 53.97 | 54.01 | 53.80 | 54.01 | 19,056 | +0.03(+0.05%) |
Jul 21, 2011 | 53.24 | 54.22 | 53.14 | 53.98 | 60,879 | +0.87(+1.64%) |
Jul 20, 2011 | 53.53 | 53.64 | 52.98 | 53.11 | 322,183 | -0.38(-0.71%) |
Jul 19, 2011 | 52.48 | 53.56 | 52.48 | 53.49 | 331,275 | +1.46(+2.80%) |
Jul 18, 2011 | 52.03 | 52.40 | 51.74 | 52.03 | 76,139 | -0.37(-0.70%) |
Jul 15, 2011 | 52.95 | 52.95 | 52.06 | 52.40 | 36,847 | -0.37(-0.70%) |
Jul 14, 2011 | 53.56 | 53.56 | 52.51 | 52.77 | 67,285 | +0.03(+0.05%) |
Jul 13, 2011 | 52.80 | 53.43 | 52.69 | 52.74 | 58,392 | +0.11(+0.20%) |
Jul 12, 2011 | 52.95 | 53.56 | 52.51 | 52.64 | 533,248 | -0.53(-0.99%) |
Jul 11, 2011 | 54.46 | 54.59 | 53.11 | 53.17 | 75,273 | -2.00(-3.63%) |
Jul 08, 2011 | 54.98 | 55.24 | 54.22 | 55.17 | 61,241 | -0.24(-0.43%) |
Jul 07, 2011 | 55.56 | 55.92 | 55.14 | 55.40 | 36,453 | +0.13(+0.24%) |
Jul 06, 2011 | 55.64 | 56.30 | 55.22 | 55.27 | 32,666 | -0.84(-1.50%) |
Jul 05, 2011 | 56.24 | 56.24 | 55.85 | 56.11 | 37,722 | +0.18(+0.33%) |
Jul 01, 2011 | 56.19 | 56.19 | 55.59 | 55.93 | 93,545 | +0.29(+0.52%) |
Jun 30, 2011 | 56.43 | 56.46 | 55.64 | 55.64 | 45,646 | -0.45(-0.80%) |
Jun 29, 2011 | 56.01 | 56.19 | 55.80 | 56.09 | 36,010 | +0.34(+0.61%) |
Jun 28, 2011 | 55.56 | 56.01 | 55.24 | 55.74 | 35,684 | +0.11(+0.19%) |
Jun 27, 2011 | 54.96 | 55.71 | 54.80 | 55.64 | 9,440 | +0.46(+0.83%) |
Jun 24, 2011 | 55.67 | 55.80 | 55.06 | 55.18 | 19,733 | -0.25(-0.45%) |
Jun 23, 2011 | 55.27 | 55.53 | 54.56 | 55.43 | 16,955 | -0.55(-0.99%) |
Jun 22, 2011 | 55.72 | 56.14 | 55.72 | 55.98 | 22,280 | +0.39(+0.71%) |
Jun 21, 2011 | 55.69 | 55.85 | 55.14 | 55.59 | 68,631 | +0.53(+0.96%) |
Jun 20, 2011 | 54.96 | 55.16 | 54.88 | 55.06 | 28,158 | -0.08(-0.14%) |
Jun 17, 2011 | 55.61 | 55.61 | 55.01 | 55.14 | 48,239 | +0.13(+0.24%) |
Jun 16, 2011 | 55.48 | 55.48 | 54.64 | 55.01 | 114,004 | -0.55(-0.99%) |
Jun 15, 2011 | 56.38 | 56.64 | 55.22 | 55.56 | 55,474 | -1.26(-2.22%) |
Jun 14, 2011 | 56.85 | 56.98 | 56.53 | 56.82 | 257,213 | +0.29(+0.51%) |
Jun 13, 2011 | 57.40 | 57.40 | 56.32 | 56.53 | 74,498 | -0.58(-1.01%) |
Jun 10, 2011 | 57.19 | 57.32 | 56.69 | 57.11 | 148,681 | -0.12(-0.21%) |
Jun 09, 2011 | 57.43 | 57.61 | 57.11 | 57.23 | 79,131 | +0.20(+0.35%) |
Jun 08, 2011 | 57.27 | 57.61 | 56.77 | 57.03 | 28,242 | -0.21(-0.37%) |
Jun 07, 2011 | 56.59 | 57.77 | 56.59 | 57.24 | 40,468 | +1.13(+2.02%) |
Jun 06, 2011 | 57.35 | 57.35 | 56.11 | 56.11 | 45,634 | -1.08(-1.89%) |
Jun 03, 2011 | 56.19 | 57.19 | 56.14 | 57.19 | 37,667 | +2.92(+5.38%) |
May 24, 2011 | 54.22 | 54.43 | 54.09 | 54.27 | 11,523 | +0.32(+0.59%) |
May 23, 2011 | 53.69 | 54.06 | 53.69 | 53.95 | 17,590 | -0.55(-1.01%) |
May 20, 2011 | 54.30 | 54.61 | 53.85 | 54.51 | 15,920 | +0.03(+0.05%) |
May 19, 2011 | 54.88 | 54.88 | 54.28 | 54.48 | 19,961 | -0.05(-0.10%) |
May 18, 2011 | 54.27 | 54.80 | 54.24 | 54.53 | 13,964 | +0.11(+0.19%) |
May 17, 2011 | 54.17 | 54.47 | 53.95 | 54.43 | 46,728 | +0.13(+0.24%) |
May 16, 2011 | 55.03 | 55.22 | 54.24 | 54.30 | 55,905 | -0.74(-1.34%) |
May 13, 2011 | 55.38 | 55.40 | 54.69 | 55.03 | 65,942 | -0.24(-0.43%) |
May 12, 2011 | 54.67 | 55.27 | 54.35 | 55.27 | 41,297 | +0.61(+1.11%) |
May 11, 2011 | 55.48 | 55.48 | 54.45 | 54.67 | 82,874 | -0.73(-1.32%) |
May 10, 2011 | 55.14 | 55.43 | 54.74 | 55.40 | 25,363 | +0.65(+1.19%) |
May 09, 2011 | 54.96 | 55.03 | 54.38 | 54.74 | 53,643 | +0.03(+0.05%) |
May 06, 2011 | 54.98 | 55.24 | 54.32 | 54.72 | 57,247 | +0.00(+0.00%) |
May 05, 2011 | 55.27 | 55.34 | 54.65 | 54.72 | 63,565 | -0.46(-0.83%) |
May 04, 2011 | 55.46 | 55.46 | 54.61 | 55.18 | 30,675 | +0.01(+0.02%) |
May 03, 2011 | 55.43 | 55.64 | 54.91 | 55.17 | 52,191 | -0.63(-1.13%) |
May 02, 2011 | 55.74 | 55.93 | 55.53 | 55.80 | 87,893 | -0.29(-0.52%) |
Apr 29, 2011 | 56.51 | 56.56 | 52.59 | 56.09 | 177,451 | -0.03(-0.05%) |
Apr 28, 2011 | 55.30 | 56.14 | 55.30 | 56.11 | 103,458 | +0.29(+0.52%) |
Apr 27, 2011 | 55.35 | 55.82 | 55.06 | 55.82 | 21,985 | +0.38(+0.69%) |
Apr 26, 2011 | 55.67 | 55.82 | 55.12 | 55.44 | 226,559 | -0.14(-0.26%) |
Apr 25, 2011 | 55.98 | 55.98 | 55.27 | 55.58 | 41,814 | -0.27(-0.48%) |
Apr 21, 2011 | 55.30 | 56.01 | 55.27 | 55.85 | 52,184 | +0.47(+0.86%) |
Apr 20, 2011 | 54.77 | 55.40 | 54.61 | 55.38 | 34,198 | +1.37(+2.53%) |
Apr 19, 2011 | 53.80 | 54.09 | 53.59 | 54.01 | 8,191 | +0.42(+0.79%) |
Apr 18, 2011 | 53.56 | 54.06 | 53.38 | 53.59 | 26,334 | -0.34(-0.63%) |
Apr 15, 2011 | 53.69 | 54.09 | 53.69 | 53.93 | 29,552 | -0.29(-0.53%) |
Apr 14, 2011 | 53.90 | 54.22 | 53.70 | 54.22 | 46,271 | +0.32(+0.59%) |
Apr 13, 2011 | 54.30 | 54.40 | 53.32 | 53.90 | 52,820 | +0.43(+0.80%) |
Apr 12, 2011 | 53.95 | 54.30 | 53.32 | 53.47 | 29,738 | -0.77(-1.42%) |
Apr 11, 2011 | 55.05 | 55.05 | 54.14 | 54.24 | 45,441 | -0.79(-1.43%) |
Apr 08, 2011 | 55.23 | 55.24 | 54.68 | 55.03 | 57,918 | +0.68(+1.26%) |
Apr 07, 2011 | 54.93 | 54.93 | 54.35 | 54.35 | 33,018 | -0.50(-0.91%) |
Apr 06, 2011 | 54.94 | 55.27 | 54.69 | 54.85 | 62,003 | +0.34(+0.63%) |
Apr 05, 2011 | 53.35 | 54.59 | 53.35 | 54.51 | 46,535 | +0.80(+1.49%) |
Apr 04, 2011 | 53.44 | 53.95 | 53.38 | 53.70 | 61,105 | -0.03(-0.05%) |
Apr 01, 2011 | 53.81 | 53.85 | 53.36 | 53.73 | 43,000 | +0.43(+0.81%) |
Mar 31, 2011 | 52.85 | 53.36 | 52.77 | 53.30 | 39,917 | +0.59(+1.12%) |
Mar 30, 2011 | 52.57 | 52.92 | 52.51 | 52.70 | 19,067 | +0.38(+0.73%) |
Mar 29, 2011 | 52.65 | 53.07 | 52.28 | 52.32 | 27,233 | -0.64(-1.22%) |
Mar 28, 2011 | 53.36 | 53.53 | 52.90 | 52.97 | 9,181 | -0.50(-0.93%) |
Mar 25, 2011 | 54.23 | 54.23 | 53.32 | 53.46 | 25,925 | -0.48(-0.89%) |
Mar 24, 2011 | 53.90 | 54.26 | 53.73 | 53.94 | 11,738 | +0.09(+0.18%) |
Mar 23, 2011 | 53.44 | 53.97 | 53.34 | 53.85 | 34,916 | +0.09(+0.17%) |
Mar 22, 2011 | 53.97 | 53.97 | 53.20 | 53.76 | 19,973 | -0.09(-0.17%) |
Mar 21, 2011 | 53.64 | 53.85 | 53.38 | 53.85 | 143,611 | +0.26(+0.49%) |
Mar 18, 2011 | 53.68 | 53.77 | 53.02 | 53.59 | 26,233 | +0.83(+1.57%) |
Mar 17, 2011 | 51.31 | 52.93 | 51.28 | 52.76 | 41,342 | +2.88(+5.78%) |
Mar 16, 2011 | 50.03 | 50.82 | 49.63 | 49.88 | 66,572 | -0.45(-0.89%) |
Mar 15, 2011 | 50.44 | 51.78 | 50.15 | 50.32 | 65,745 | -1.46(-2.82%) |
Mar 14, 2011 | 51.78 | 51.97 | 51.19 | 51.78 | 47,508 | -0.78(-1.48%) |
Mar 11, 2011 | 53.32 | 53.32 | 51.40 | 52.56 | 38,888 | -0.92(-1.72%) |
Mar 10, 2011 | 54.51 | 54.51 | 53.40 | 53.48 | 27,083 | -1.16(-2.12%) |
Mar 09, 2011 | 54.42 | 54.92 | 54.38 | 54.64 | 22,009 | +0.22(+0.41%) |
Mar 08, 2011 | 54.80 | 54.81 | 54.14 | 54.42 | 33,622 | -0.54(-0.98%) |
Mar 07, 2011 | 55.53 | 55.67 | 54.81 | 54.96 | 75,898 | -0.12(-0.21%) |
Mar 04, 2011 | 54.97 | 55.30 | 54.74 | 55.07 | 20,113 | +0.43(+0.79%) |
Mar 03, 2011 | 54.10 | 54.94 | 53.74 | 54.64 | 57,485 | +1.00(+1.86%) |
Mar 02, 2011 | 53.76 | 53.76 | 53.07 | 53.64 | 21,093 | -0.11(-0.20%) |
Mar 01, 2011 | 53.59 | 53.88 | 53.38 | 53.74 | 32,219 | +0.38(+0.72%) |
Feb 28, 2011 | 52.61 | 53.51 | 52.61 | 53.36 | 22,441 | +0.72(+1.38%) |
Feb 25, 2011 | 52.22 | 52.64 | 52.22 | 52.64 | 36,945 | +0.37(+0.70%) |
Feb 24, 2011 | 52.18 | 52.67 | 52.14 | 52.27 | 24,201 | +0.17(+0.33%) |
Feb 23, 2011 | 50.93 | 52.31 | 50.93 | 52.10 | 51,713 | +1.38(+2.72%) |
Feb 22, 2011 | 50.64 | 51.23 | 50.48 | 50.72 | 80,123 | -0.14(-0.28%) |
Feb 18, 2011 | 51.49 | 51.85 | 50.67 | 50.86 | 82,680 | -0.79(-1.53%) |
Feb 17, 2011 | 51.64 | 51.85 | 51.30 | 51.65 | 34,958 | +0.33(+0.64%) |
Feb 16, 2011 | 51.38 | 51.79 | 51.20 | 51.32 | 21,094 | -0.33(-0.64%) |
Feb 15, 2011 | 52.14 | 52.31 | 51.39 | 51.65 | 44,054 | +0.00(+0.00%) |
Feb 14, 2011 | 52.14 | 52.30 | 51.65 | 51.65 | 34,961 | -0.33(-0.63%) |
Feb 11, 2011 | 51.82 | 52.33 | 51.72 | 51.98 | 49,361 | +0.45(+0.87%) |
Feb 10, 2011 | 52.18 | 52.48 | 51.15 | 51.53 | 277,980 | -1.25(-2.37%) |
Feb 09, 2011 | 52.72 | 52.80 | 51.99 | 52.78 | 53,035 | +0.78(+1.51%) |
Feb 08, 2011 | 52.24 | 52.38 | 51.85 | 52.00 | 83,111 | -0.22(-0.42%) |
Feb 07, 2011 | 52.85 | 53.09 | 51.86 | 52.22 | 111,986 | -0.59(-1.12%) |
Feb 04, 2011 | 53.81 | 54.15 | 52.67 | 52.81 | 52,344 | -1.00(-1.86%) |
Feb 03, 2011 | 54.24 | 54.64 | 53.80 | 53.81 | 75,325 | -0.78(-1.42%) |
Feb 02, 2011 | 55.42 | 55.42 | 54.59 | 54.59 | 54,601 | -0.59(-1.07%) |