Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 52.45 | 52.48 | 52.03 | 52.31 | 100,995 | -0.40(-0.76%) |
Nov 29, 2011 | 52.96 | 53.24 | 52.63 | 52.71 | 328,250 | -0.50(-0.95%) |
Nov 28, 2011 | 52.61 | 53.41 | 52.46 | 53.21 | 152,643 | +0.06(+0.12%) |
Nov 25, 2011 | 53.73 | 53.87 | 53.15 | 53.15 | 71,555 | -0.64(-1.19%) |
Nov 23, 2011 | 53.40 | 53.90 | 53.36 | 53.79 | 91,376 | +0.27(+0.50%) |
Nov 22, 2011 | 53.32 | 53.54 | 53.07 | 53.52 | 126,406 | +0.35(+0.66%) |
Nov 21, 2011 | 53.37 | 53.43 | 53.03 | 53.17 | 136,503 | +0.07(+0.14%) |
Nov 18, 2011 | 53.10 | 53.24 | 52.89 | 53.10 | 57,669 | -0.15(-0.28%) |
Nov 17, 2011 | 52.87 | 53.50 | 52.84 | 53.25 | 67,192 | +0.20(+0.37%) |
Nov 16, 2011 | 53.03 | 53.09 | 52.70 | 53.05 | 90,066 | +0.21(+0.41%) |
Nov 15, 2011 | 52.94 | 53.25 | 52.63 | 52.84 | 179,548 | -0.12(-0.23%) |
Nov 14, 2011 | 52.84 | 53.08 | 52.72 | 52.96 | 26,500 | +0.44(+0.83%) |
Nov 11, 2011 | 52.53 | 52.63 | 52.44 | 52.52 | 83,073 | -0.23(-0.44%) |
Nov 10, 2011 | 52.94 | 53.19 | 52.22 | 52.76 | 64,827 | -0.57(-1.08%) |
Nov 09, 2011 | 53.44 | 53.58 | 52.96 | 53.33 | 84,137 | +0.70(+1.33%) |
Nov 08, 2011 | 53.02 | 53.32 | 52.52 | 52.63 | 151,998 | -0.58(-1.08%) |
Nov 07, 2011 | 53.03 | 53.59 | 52.84 | 53.20 | 52,019 | +0.19(+0.36%) |
Nov 04, 2011 | 52.72 | 53.16 | 52.63 | 53.01 | 196,472 | +0.05(+0.09%) |
Nov 03, 2011 | 52.89 | 53.14 | 52.76 | 52.96 | 264,546 | -0.39(-0.73%) |
Nov 02, 2011 | 52.92 | 53.42 | 52.70 | 53.35 | 286,634 | -0.18(-0.34%) |
Nov 01, 2011 | 53.50 | 53.63 | 52.84 | 53.53 | 133,258 | +0.77(+1.46%) |
Oct 31, 2011 | 52.15 | 52.79 | 51.99 | 52.77 | 96,847 | +1.32(+2.57%) |
Oct 28, 2011 | 51.31 | 51.57 | 51.20 | 51.44 | 132,459 | +0.43(+0.85%) |
Oct 27, 2011 | 51.66 | 51.82 | 50.73 | 51.01 | 229,651 | -1.14(-2.19%) |
Oct 26, 2011 | 52.48 | 52.66 | 52.07 | 52.15 | 68,596 | -0.54(-1.02%) |
Oct 25, 2011 | 51.70 | 52.79 | 51.70 | 52.69 | 104,553 | +0.99(+1.91%) |
Oct 24, 2011 | 51.85 | 51.88 | 51.59 | 51.70 | 30,884 | +0.17(+0.34%) |
Oct 21, 2011 | 51.74 | 51.85 | 51.50 | 51.53 | 84,369 | -0.21(-0.41%) |
Oct 20, 2011 | 51.79 | 52.15 | 51.74 | 51.74 | 57,681 | -0.23(-0.43%) |
Oct 19, 2011 | 51.79 | 52.08 | 51.68 | 51.97 | 48,302 | +0.09(+0.17%) |
Oct 18, 2011 | 52.03 | 52.27 | 51.53 | 51.88 | 111,753 | +0.02(+0.04%) |
Oct 17, 2011 | 51.38 | 51.95 | 51.38 | 51.86 | 65,633 | +0.57(+1.12%) |
Oct 14, 2011 | 51.20 | 51.52 | 51.10 | 51.29 | 54,201 | -0.43(-0.83%) |
Oct 13, 2011 | 51.55 | 51.93 | 51.51 | 51.71 | 113,285 | +0.25(+0.48%) |
Oct 12, 2011 | 51.42 | 51.56 | 51.02 | 51.46 | 116,923 | -0.28(-0.54%) |
Oct 11, 2011 | 52.08 | 52.08 | 51.60 | 51.74 | 60,255 | -0.05(-0.10%) |
Oct 10, 2011 | 52.16 | 52.39 | 51.42 | 51.79 | 106,909 | -0.47(-0.91%) |
Oct 07, 2011 | 51.99 | 52.52 | 51.76 | 52.27 | 173,886 | -0.16(-0.31%) |
Oct 06, 2011 | 52.87 | 52.99 | 52.39 | 52.43 | 226,150 | -0.57(-1.07%) |
Oct 05, 2011 | 53.15 | 53.15 | 52.76 | 53.00 | 132,615 | -0.25(-0.47%) |
Oct 04, 2011 | 54.07 | 54.16 | 53.19 | 53.25 | 157,836 | -0.67(-1.24%) |
Oct 03, 2011 | 53.26 | 53.94 | 53.04 | 53.92 | 258,609 | +1.04(+1.96%) |
Sep 30, 2011 | 52.74 | 52.98 | 52.29 | 52.88 | 194,256 | +0.84(+1.61%) |
Sep 29, 2011 | 52.12 | 52.40 | 51.93 | 52.04 | 229,044 | +0.12(+0.22%) |
Sep 28, 2011 | 52.00 | 52.05 | 51.49 | 51.93 | 105,438 | -0.11(-0.21%) |
Sep 27, 2011 | 51.94 | 52.11 | 51.76 | 52.04 | 150,262 | -0.43(-0.82%) |
Sep 26, 2011 | 52.94 | 53.10 | 52.39 | 52.47 | 73,054 | -0.53(-1.00%) |
Sep 23, 2011 | 53.75 | 53.98 | 52.90 | 53.00 | 200,667 | -1.16(-2.14%) |
Sep 22, 2011 | 53.73 | 54.31 | 53.41 | 54.16 | 345,367 | +1.19(+2.24%) |
Sep 21, 2011 | 51.94 | 53.07 | 51.62 | 52.97 | 103,670 | +0.98(+1.89%) |
Sep 20, 2011 | 51.83 | 51.99 | 51.64 | 51.99 | 72,122 | +0.30(+0.58%) |
Sep 19, 2011 | 51.69 | 51.94 | 51.62 | 51.69 | 46,769 | +0.55(+1.08%) |
Sep 16, 2011 | 50.86 | 51.22 | 50.73 | 51.14 | 24,414 | +0.20(+0.40%) |
Sep 15, 2011 | 51.19 | 51.26 | 50.94 | 50.94 | 89,069 | -0.64(-1.24%) |
Sep 14, 2011 | 51.26 | 51.57 | 51.14 | 51.57 | 44,267 | +0.33(+0.64%) |
Sep 13, 2011 | 51.63 | 51.63 | 50.71 | 51.25 | 101,576 | -0.51(-0.99%) |
Sep 12, 2011 | 51.69 | 51.92 | 51.59 | 51.76 | 133,562 | +0.05(+0.09%) |
Sep 09, 2011 | 51.52 | 51.86 | 51.32 | 51.71 | 61,927 | +0.06(+0.12%) |
Sep 08, 2011 | 51.59 | 51.67 | 51.21 | 51.65 | 59,477 | +0.30(+0.58%) |
Sep 07, 2011 | 51.50 | 51.55 | 51.21 | 51.35 | 68,623 | -0.58(-1.12%) |
Sep 06, 2011 | 52.20 | 52.31 | 51.84 | 51.93 | 101,028 | +0.40(+0.77%) |
Sep 02, 2011 | 51.34 | 51.64 | 51.01 | 51.54 | 116,556 | +0.96(+1.89%) |
Sep 01, 2011 | 49.96 | 50.58 | 49.55 | 50.58 | 107,942 | +0.67(+1.34%) |
Aug 31, 2011 | 50.27 | 50.46 | 49.88 | 49.91 | 224,500 | -0.26(-0.53%) |
Aug 30, 2011 | 49.90 | 50.25 | 49.90 | 50.17 | 104,906 | +0.51(+1.02%) |
Aug 29, 2011 | 49.30 | 49.67 | 49.30 | 49.67 | 39,755 | -0.29(-0.57%) |
Aug 26, 2011 | 50.04 | 50.20 | 49.69 | 49.95 | 161,229 | +0.21(+0.41%) |
Aug 25, 2011 | 49.47 | 49.84 | 49.43 | 49.75 | 61,140 | +0.56(+1.13%) |
Aug 24, 2011 | 50.36 | 50.36 | 49.16 | 49.19 | 57,791 | -1.08(-2.15%) |
Aug 23, 2011 | 50.46 | 50.73 | 50.22 | 50.27 | 125,323 | -0.68(-1.34%) |
Aug 22, 2011 | 50.95 | 51.11 | 50.86 | 50.95 | 65,229 | -0.18(-0.36%) |
Aug 19, 2011 | 50.97 | 51.29 | 50.88 | 51.14 | 75,551 | +0.30(+0.59%) |
Aug 18, 2011 | 51.00 | 51.47 | 50.63 | 50.84 | 77,214 | +0.44(+0.88%) |
Aug 17, 2011 | 49.90 | 50.40 | 49.63 | 50.40 | 75,948 | +0.73(+1.47%) |
Aug 16, 2011 | 49.20 | 49.80 | 49.08 | 49.67 | 129,865 | +0.44(+0.90%) |
Aug 15, 2011 | 49.50 | 49.53 | 49.13 | 49.23 | 64,361 | -0.29(-0.58%) |
Aug 12, 2011 | 49.23 | 49.62 | 48.45 | 49.51 | 115,994 | +0.80(+1.64%) |
Aug 11, 2011 | 50.12 | 50.23 | 48.65 | 48.72 | 216,000 | -2.18(-4.29%) |
Aug 10, 2011 | 50.65 | 51.03 | 50.11 | 50.90 | 101,517 | +0.75(+1.49%) |
Aug 09, 2011 | 49.01 | 51.01 | 49.34 | 50.15 | 216,324 | +0.77(+1.57%) |
Aug 08, 2011 | 49.01 | 49.82 | 48.77 | 49.38 | 173,140 | +0.45(+0.93%) |
Aug 05, 2011 | 49.52 | 50.16 | 48.80 | 48.92 | 135,635 | -1.15(-2.29%) |
Aug 04, 2011 | 49.19 | 50.09 | 49.13 | 50.07 | 137,801 | +1.01(+2.06%) |
Aug 03, 2011 | 49.07 | 49.65 | 48.91 | 49.06 | 128,750 | +0.17(+0.35%) |
Aug 02, 2011 | 48.11 | 48.96 | 48.00 | 48.89 | 132,588 | +0.91(+1.89%) |
Aug 01, 2011 | 47.56 | 48.07 | 47.50 | 47.98 | 90,054 | +0.49(+1.03%) |
Jul 29, 2011 | 46.91 | 47.51 | 46.90 | 47.49 | 41,677 | +0.84(+1.79%) |
Jul 28, 2011 | 46.66 | 46.75 | 46.54 | 46.65 | 42,021 | +0.24(+0.52%) |
Jul 27, 2011 | 46.40 | 46.56 | 46.26 | 46.41 | 26,782 | -0.09(-0.20%) |
Jul 26, 2011 | 46.29 | 46.55 | 46.29 | 46.50 | 41,591 | +0.29(+0.63%) |
Jul 25, 2011 | 46.12 | 46.39 | 46.09 | 46.21 | 42,413 | -0.31(-0.67%) |
Jul 22, 2011 | 46.51 | 46.59 | 46.49 | 46.52 | 17,941 | +0.18(+0.39%) |
Jul 21, 2011 | 46.22 | 46.35 | 46.10 | 46.34 | 58,579 | -0.25(-0.55%) |
Jul 20, 2011 | 46.77 | 46.86 | 46.53 | 46.60 | 19,645 | -0.32(-0.69%) |
Jul 19, 2011 | 46.24 | 46.93 | 46.16 | 46.92 | 85,567 | +0.76(+1.65%) |
Jul 18, 2011 | 46.42 | 46.50 | 46.12 | 46.16 | 91,097 | -0.28(-0.61%) |
Jul 15, 2011 | 46.20 | 46.58 | 46.20 | 46.44 | 41,685 | -0.02(-0.04%) |
Jul 14, 2011 | 46.75 | 46.86 | 46.43 | 46.46 | 126,098 | -0.62(-1.31%) |
Jul 13, 2011 | 46.73 | 47.09 | 46.59 | 47.08 | 117,419 | +0.30(+0.64%) |
Jul 12, 2011 | 46.88 | 46.90 | 46.61 | 46.78 | 141,636 | +0.15(+0.33%) |
Jul 11, 2011 | 46.33 | 46.64 | 46.33 | 46.63 | 76,290 | +0.39(+0.85%) |
Jul 08, 2011 | 46.06 | 46.31 | 46.06 | 46.23 | 98,154 | +0.50(+1.10%) |
Jul 07, 2011 | 45.59 | 45.77 | 45.52 | 45.73 | 75,377 | -0.05(-0.10%) |
Jul 06, 2011 | 45.75 | 45.83 | 45.62 | 45.78 | 56,597 | +0.16(+0.35%) |
Jul 05, 2011 | 45.60 | 45.72 | 45.54 | 45.62 | 194,299 | +0.10(+0.23%) |
Jul 01, 2011 | 45.74 | 45.74 | 45.42 | 45.51 | 76,022 | -0.01(-0.02%) |
Jun 30, 2011 | 45.57 | 45.63 | 45.15 | 45.52 | 166,286 | -0.04(-0.09%) |
Jun 29, 2011 | 45.75 | 45.85 | 45.50 | 45.56 | 54,931 | -0.15(-0.34%) |
Jun 28, 2011 | 46.05 | 46.07 | 45.64 | 45.72 | 63,220 | -0.40(-0.86%) |
Jun 27, 2011 | 46.56 | 46.56 | 46.01 | 46.11 | 99,201 | -0.51(-1.10%) |
Jun 24, 2011 | 46.64 | 46.79 | 46.60 | 46.63 | 146,817 | -0.06(-0.12%) |
Jun 23, 2011 | 46.62 | 46.83 | 46.56 | 46.68 | 25,290 | +0.27(+0.59%) |
Jun 22, 2011 | 46.47 | 46.62 | 46.33 | 46.41 | 27,055 | -0.03(-0.07%) |
Jun 21, 2011 | 46.46 | 46.53 | 46.23 | 46.44 | 26,678 | -0.01(-0.01%) |
Jun 20, 2011 | 46.42 | 46.50 | 46.39 | 46.45 | 30,038 | -0.13(-0.27%) |
Jun 17, 2011 | 46.58 | 46.62 | 46.42 | 46.58 | 29,541 | -0.11(-0.24%) |
Jun 16, 2011 | 46.68 | 46.84 | 46.54 | 46.69 | 108,653 | +0.17(+0.36%) |
Jun 15, 2011 | 46.14 | 46.60 | 46.01 | 46.52 | 58,899 | +0.41(+0.90%) |
Jun 14, 2011 | 46.29 | 46.35 | 46.02 | 46.11 | 206,535 | -0.45(-0.97%) |
Jun 13, 2011 | 46.61 | 46.78 | 46.53 | 46.56 | 33,477 | -0.15(-0.32%) |
Jun 10, 2011 | 46.69 | 47.05 | 46.59 | 46.71 | 278,212 | +0.19(+0.42%) |
Jun 09, 2011 | 46.73 | 46.83 | 46.36 | 46.52 | 71,558 | -0.14(-0.29%) |
Jun 08, 2011 | 46.54 | 46.67 | 46.44 | 46.65 | 117,535 | +0.23(+0.50%) |
Jun 07, 2011 | 46.17 | 46.43 | 46.05 | 46.42 | 171,833 | +0.13(+0.28%) |
Jun 06, 2011 | 46.21 | 46.36 | 46.08 | 46.29 | 59,335 | -0.09(-0.18%) |
Jun 03, 2011 | 46.53 | 46.53 | 46.15 | 46.38 | 42,093 | +0.05(+0.11%) |
May 24, 2011 | 46.36 | 46.40 | 46.13 | 46.32 | 39,028 | +0.08(+0.17%) |
May 23, 2011 | 46.27 | 46.35 | 46.20 | 46.24 | 63,241 | +0.07(+0.15%) |
May 20, 2011 | 46.02 | 46.18 | 45.93 | 46.18 | 35,316 | +0.10(+0.21%) |
May 19, 2011 | 45.82 | 46.14 | 45.74 | 46.08 | 33,840 | -0.04(-0.10%) |
May 18, 2011 | 46.38 | 46.49 | 46.11 | 46.13 | 70,150 | -0.28(-0.61%) |
May 17, 2011 | 46.18 | 46.44 | 46.18 | 46.41 | 98,429 | +0.25(+0.54%) |
May 16, 2011 | 45.81 | 46.17 | 45.81 | 46.16 | 48,387 | +0.28(+0.61%) |
May 13, 2011 | 45.72 | 46.05 | 45.72 | 45.88 | 34,385 | +0.36(+0.80%) |
May 12, 2011 | 45.72 | 45.81 | 45.41 | 45.52 | 67,374 | -0.26(-0.56%) |
May 11, 2011 | 45.53 | 45.85 | 45.52 | 45.77 | 25,161 | +0.15(+0.32%) |
May 10, 2011 | 45.63 | 45.79 | 45.56 | 45.63 | 77,116 | -0.20(-0.45%) |
May 09, 2011 | 45.68 | 45.91 | 45.68 | 45.83 | 48,507 | +0.02(+0.04%) |
May 06, 2011 | 45.67 | 46.00 | 45.60 | 45.81 | 110,599 | -0.12(-0.26%) |
May 05, 2011 | 45.71 | 45.98 | 45.64 | 45.93 | 54,043 | +0.28(+0.62%) |
May 04, 2011 | 45.42 | 45.65 | 45.42 | 45.65 | 49,438 | +0.29(+0.64%) |
May 03, 2011 | 45.30 | 45.39 | 45.22 | 45.36 | 69,589 | +0.12(+0.27%) |
May 02, 2011 | 45.26 | 45.26 | 45.24 | 45.24 | 39,395 | +0.03(+0.07%) |
Apr 29, 2011 | 45.08 | 45.21 | 44.99 | 45.21 | 27,014 | +0.12(+0.26%) |
Apr 28, 2011 | 44.81 | 45.09 | 44.81 | 45.09 | 37,990 | +0.22(+0.49%) |
Apr 27, 2011 | 44.86 | 44.97 | 44.78 | 44.87 | 29,399 | -0.25(-0.56%) |
Apr 26, 2011 | 44.80 | 45.12 | 44.80 | 45.12 | 39,430 | +0.43(+0.96%) |
Apr 25, 2011 | 44.63 | 44.74 | 44.63 | 44.69 | 63,940 | +0.09(+0.20%) |
Apr 21, 2011 | 44.52 | 44.75 | 44.47 | 44.60 | 47,843 | +0.04(+0.09%) |
Apr 20, 2011 | 44.65 | 44.77 | 44.56 | 44.56 | 49,689 | -0.17(-0.38%) |
Apr 19, 2011 | 44.60 | 44.86 | 44.60 | 44.73 | 40,308 | +0.14(+0.31%) |
Apr 18, 2011 | 44.19 | 44.62 | 44.09 | 44.59 | 78,547 | +0.05(+0.11%) |
Apr 15, 2011 | 44.37 | 44.56 | 44.33 | 44.55 | 56,314 | +0.50(+1.13%) |
Apr 14, 2011 | 44.16 | 44.20 | 44.03 | 44.05 | 53,643 | -0.06(-0.13%) |
Apr 13, 2011 | 43.73 | 44.11 | 43.73 | 44.11 | 34,665 | +0.27(+0.61%) |
Apr 12, 2011 | 43.82 | 44.03 | 43.78 | 43.84 | 26,277 | +0.27(+0.61%) |
Apr 11, 2011 | 43.50 | 43.71 | 43.49 | 43.58 | 29,687 | -0.01(-0.01%) |
Apr 08, 2011 | 43.58 | 43.72 | 43.58 | 43.58 | 48,436 | -0.05(-0.10%) |
Apr 07, 2011 | 43.80 | 43.86 | 43.60 | 43.63 | 33,967 | -0.24(-0.54%) |
Apr 06, 2011 | 44.20 | 44.23 | 43.84 | 43.86 | 42,814 | -0.43(-0.97%) |
Apr 05, 2011 | 44.16 | 44.33 | 44.13 | 44.29 | 19,847 | +0.01(+0.01%) |
Apr 04, 2011 | 44.17 | 44.39 | 44.17 | 44.29 | 30,422 | +0.03(+0.08%) |
Apr 01, 2011 | 43.98 | 44.25 | 43.86 | 44.25 | 21,266 | +0.27(+0.61%) |
Mar 31, 2011 | 44.19 | 44.22 | 43.92 | 43.98 | 63,000 | -0.21(-0.47%) |
Mar 30, 2011 | 43.87 | 44.20 | 43.83 | 44.19 | 51,354 | +0.29(+0.65%) |
Mar 29, 2011 | 44.00 | 44.15 | 43.86 | 43.91 | 112,553 | -0.19(-0.42%) |
Mar 28, 2011 | 43.98 | 44.20 | 43.98 | 44.09 | 44,536 | +0.01(+0.01%) |
Mar 25, 2011 | 44.25 | 44.34 | 44.02 | 44.09 | 41,809 | -0.11(-0.24%) |
Mar 24, 2011 | 44.28 | 44.31 | 44.14 | 44.19 | 44,870 | -0.13(-0.30%) |
Mar 23, 2011 | 44.60 | 44.66 | 44.31 | 44.33 | 53,591 | -0.10(-0.22%) |
Mar 22, 2011 | 44.23 | 44.42 | 44.23 | 44.42 | 42,597 | +0.07(+0.15%) |
Mar 21, 2011 | 44.25 | 44.45 | 44.25 | 44.35 | 23,022 | -0.12(-0.28%) |
Mar 18, 2011 | 44.37 | 44.51 | 44.20 | 44.48 | 34,754 | +0.03(+0.08%) |
Mar 17, 2011 | 44.46 | 44.52 | 44.27 | 44.44 | 40,579 | -0.19(-0.41%) |
Mar 16, 2011 | 44.47 | 44.98 | 44.37 | 44.63 | 49,344 | +0.43(+0.98%) |
Mar 15, 2011 | 44.26 | 44.28 | 44.11 | 44.20 | 39,229 | +0.13(+0.29%) |
Mar 14, 2011 | 43.98 | 44.14 | 43.93 | 44.07 | 72,913 | +0.07(+0.17%) |
Mar 11, 2011 | 44.11 | 44.18 | 43.91 | 43.99 | 33,677 | -0.11(-0.24%) |
Mar 10, 2011 | 43.81 | 44.14 | 43.44 | 44.10 | 364,828 | +0.42(+0.97%) |
Mar 09, 2011 | 43.54 | 43.87 | 43.51 | 43.68 | 47,742 | +0.25(+0.57%) |
Mar 08, 2011 | 43.47 | 43.59 | 43.39 | 43.43 | 27,317 | -0.19(-0.43%) |
Mar 07, 2011 | 43.56 | 43.80 | 43.49 | 43.62 | 31,966 | -0.14(-0.32%) |
Mar 04, 2011 | 43.49 | 43.83 | 43.49 | 43.76 | 33,858 | +0.23(+0.53%) |
Mar 03, 2011 | 43.60 | 43.69 | 43.42 | 43.53 | 37,986 | -0.37(-0.85%) |
Mar 02, 2011 | 44.08 | 44.12 | 43.88 | 43.90 | 265,139 | -0.27(-0.61%) |
Mar 01, 2011 | 43.96 | 44.23 | 43.77 | 44.17 | 37,701 | +0.02(+0.04%) |
Feb 28, 2011 | 44.11 | 44.20 | 44.04 | 44.15 | 17,675 | +0.10(+0.22%) |
Feb 25, 2011 | 43.94 | 44.05 | 43.83 | 44.05 | 59,521 | +0.24(+0.54%) |
Feb 24, 2011 | 43.71 | 43.95 | 43.71 | 43.82 | 133,959 | +0.26(+0.59%) |
Feb 23, 2011 | 43.65 | 43.73 | 43.46 | 43.56 | 93,044 | -0.01(-0.01%) |
Feb 22, 2011 | 43.26 | 43.58 | 43.21 | 43.57 | 62,140 | +0.44(+1.03%) |
Feb 18, 2011 | 43.01 | 43.14 | 42.91 | 43.13 | 34,591 | -0.11(-0.25%) |
Feb 17, 2011 | 43.24 | 43.32 | 43.16 | 43.23 | 29,921 | +0.10(+0.23%) |
Feb 16, 2011 | 43.11 | 43.32 | 43.08 | 43.13 | 44,583 | +0.00(+0.00%) |
Feb 15, 2011 | 43.01 | 43.14 | 42.94 | 43.13 | 29,797 | +0.06(+0.14%) |
Feb 14, 2011 | 42.91 | 43.17 | 42.88 | 43.07 | 52,869 | +0.05(+0.12%) |
Feb 11, 2011 | 42.82 | 43.02 | 42.77 | 43.02 | 74,474 | +0.45(+1.05%) |
Feb 10, 2011 | 42.75 | 42.82 | 42.57 | 42.57 | 23,503 | -0.45(-1.05%) |
Feb 09, 2011 | 42.84 | 43.13 | 42.59 | 43.02 | 43,874 | +0.35(+0.83%) |
Feb 08, 2011 | 42.90 | 43.05 | 42.63 | 42.67 | 37,505 | -0.29(-0.67%) |
Feb 07, 2011 | 42.63 | 42.96 | 42.63 | 42.96 | 123,944 | +0.17(+0.39%) |
Feb 04, 2011 | 42.98 | 43.02 | 42.72 | 42.79 | 90,413 | -0.30(-0.69%) |
Feb 03, 2011 | 43.04 | 43.33 | 43.04 | 43.09 | 28,453 | -0.16(-0.38%) |
Feb 02, 2011 | 43.42 | 43.55 | 43.13 | 43.25 | 40,948 | -0.03(-0.08%) |
Feb 01, 2011 | 43.32 | 43.44 | 43.16 | 43.28 | 51,769 | -0.23(-0.54%) |
Jan 31, 2011 | 43.57 | 43.69 | 43.40 | 43.52 | 26,705 | -0.20(-0.46%) |
Jan 28, 2011 | 43.28 | 43.79 | 43.28 | 43.71 | 46,476 | +0.18(+0.42%) |
Jan 27, 2011 | 43.41 | 43.61 | 43.28 | 43.53 | 55,817 | +0.11(+0.26%) |
Jan 26, 2011 | 43.85 | 43.85 | 43.32 | 43.42 | 18,316 | -0.42(-0.96%) |
Jan 25, 2011 | 43.58 | 43.98 | 43.42 | 43.84 | 43,360 | +0.31(+0.70%) |
Jan 24, 2011 | 43.71 | 43.71 | 43.52 | 43.53 | 23,910 | +0.02(+0.04%) |
Jan 21, 2011 | 43.19 | 43.53 | 43.19 | 43.52 | 32,332 | +0.30(+0.68%) |
Jan 20, 2011 | 43.41 | 43.48 | 43.09 | 43.22 | 28,584 | -0.45(-1.03%) |
Jan 19, 2011 | 43.49 | 43.73 | 43.49 | 43.67 | 45,877 | +0.17(+0.40%) |
Jan 18, 2011 | 43.44 | 43.59 | 43.23 | 43.50 | 53,097 | -0.16(-0.36%) |
Jan 14, 2011 | 43.96 | 44.03 | 43.65 | 43.65 | 50,776 | -0.31(-0.71%) |
Jan 13, 2011 | 43.58 | 44.02 | 43.51 | 43.97 | 28,330 | +0.36(+0.83%) |
Jan 12, 2011 | 43.61 | 43.81 | 43.50 | 43.60 | 30,042 | -0.13(-0.29%) |
Jan 11, 2011 | 43.88 | 43.88 | 43.56 | 43.73 | 25,947 | -0.13(-0.31%) |
Jan 10, 2011 | 43.76 | 43.91 | 43.63 | 43.87 | 63,968 | +0.11(+0.26%) |
Jan 07, 2011 | 43.43 | 43.88 | 43.34 | 43.75 | 42,826 | +0.21(+0.49%) |
Jan 06, 2011 | 43.43 | 43.63 | 43.36 | 43.54 | 38,935 | +0.10(+0.23%) |
Jan 05, 2011 | 43.75 | 43.78 | 43.30 | 43.44 | 56,115 | -0.60(-1.36%) |
Jan 04, 2011 | 43.99 | 44.17 | 43.87 | 44.04 | 42,395 | -0.12(-0.27%) |
Jan 03, 2011 | 43.78 | 44.28 | 43.78 | 44.16 | 95,126 | +0.04(+0.10%) |
Dec 31, 2010 | 44.01 | 44.40 | 43.96 | 44.11 | 33,879 | +0.30(+0.69%) |
Dec 30, 2010 | 43.75 | 43.84 | 43.55 | 43.81 | 120,245 | -0.10(-0.23%) |
Dec 29, 2010 | 43.24 | 43.97 | 43.19 | 43.91 | 49,431 | +0.73(+1.68%) |
Dec 28, 2010 | 43.87 | 43.87 | 43.09 | 43.19 | 49,698 | -0.65(-1.49%) |
Dec 27, 2010 | 43.59 | 43.84 | 43.35 | 43.84 | 149,750 | +0.20(+0.45%) |
Dec 23, 2010 | 43.64 | 43.66 | 43.39 | 43.64 | 680,910 | -0.01(-0.01%) |
Dec 22, 2010 | 43.63 | 43.73 | 43.49 | 43.65 | 210,155 | -0.07(-0.15%) |
Dec 21, 2010 | 43.51 | 43.71 | 43.30 | 43.71 | 49,895 | +0.18(+0.40%) |
Dec 20, 2010 | 43.77 | 43.87 | 43.36 | 43.54 | 175,107 | +0.03(+0.06%) |
Dec 17, 2010 | 43.04 | 43.70 | 43.01 | 43.51 | 125,506 | +0.58(+1.35%) |
Dec 16, 2010 | 42.55 | 42.93 | 42.51 | 42.93 | 77,855 | +0.29(+0.69%) |
Dec 15, 2010 | 43.01 | 43.12 | 42.46 | 42.64 | 147,299 | -0.29(-0.68%) |
Dec 14, 2010 | 43.12 | 43.38 | 42.80 | 42.93 | 276,697 | -0.62(-1.42%) |
Dec 13, 2010 | 43.33 | 43.71 | 43.22 | 43.55 | 60,674 | +0.08(+0.19%) |
Dec 10, 2010 | 43.56 | 43.69 | 43.43 | 43.46 | 46,662 | -0.23(-0.53%) |
Dec 09, 2010 | 43.61 | 43.88 | 43.37 | 43.70 | 129,911 | +0.26(+0.60%) |
Dec 08, 2010 | 43.76 | 43.76 | 42.99 | 43.43 | 131,671 | -0.35(-0.79%) |
Dec 07, 2010 | 44.02 | 44.13 | 43.43 | 43.78 | 233,644 | -0.70(-1.58%) |
Dec 06, 2010 | 44.06 | 44.48 | 44.06 | 44.48 | 82,175 | +0.51(+1.15%) |
Dec 03, 2010 | 44.50 | 44.50 | 43.93 | 43.98 | 123,481 | -0.24(-0.55%) |
Dec 02, 2010 | 44.24 | 44.54 | 44.17 | 44.22 | 122,382 | -0.13(-0.29%) |