Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 52.25 | 52.79 | 50.95 | 51.85 | 629,506 | +0.02(+0.04%) |
Jan 30, 2012 | 51.83 | 52.28 | 50.80 | 51.83 | 748,309 | -0.17(-0.33%) |
Jan 27, 2012 | 50.59 | 52.23 | 50.50 | 52.00 | 719,931 | +0.96(+1.88%) |
Jan 26, 2012 | 52.51 | 53.29 | 50.66 | 51.04 | 901,025 | -1.18(-2.26%) |
Jan 25, 2012 | 50.54 | 52.31 | 50.33 | 52.22 | 778,702 | +1.24(+2.43%) |
Jan 24, 2012 | 49.75 | 51.21 | 49.22 | 50.98 | 411,804 | +0.71(+1.41%) |
Jan 23, 2012 | 49.46 | 50.40 | 49.24 | 50.27 | 547,890 | +0.97(+1.97%) |
Jan 20, 2012 | 49.49 | 49.69 | 48.78 | 49.30 | 272,656 | -0.19(-0.38%) |
Jan 19, 2012 | 48.27 | 50.00 | 48.13 | 49.49 | 604,566 | +1.56(+3.25%) |
Jan 18, 2012 | 47.56 | 48.10 | 47.01 | 47.93 | 602,840 | +0.43(+0.91%) |
Jan 17, 2012 | 48.52 | 49.51 | 47.28 | 47.50 | 425,587 | -0.35(-0.73%) |
Jan 13, 2012 | 47.61 | 48.07 | 47.06 | 47.85 | 434,897 | -0.43(-0.89%) |
Jan 12, 2012 | 48.07 | 48.53 | 47.55 | 48.28 | 513,192 | +0.26(+0.54%) |
Jan 11, 2012 | 47.82 | 48.16 | 47.54 | 48.02 | 697,120 | -0.03(-0.06%) |
Jan 10, 2012 | 47.97 | 48.51 | 47.77 | 48.05 | 922,159 | +1.01(+2.15%) |
Jan 09, 2012 | 46.58 | 47.28 | 46.37 | 47.04 | 502,619 | +0.62(+1.34%) |
Jan 06, 2012 | 46.10 | 46.66 | 45.83 | 46.42 | 392,206 | +0.22(+0.48%) |
Jan 05, 2012 | 44.66 | 46.45 | 44.52 | 46.20 | 684,949 | +1.13(+2.51%) |
Jan 04, 2012 | 45.02 | 45.43 | 44.22 | 45.07 | 432,475 | +1.67(+3.85%) |
Dec 30, 2011 | 43.17 | 43.62 | 43.17 | 43.40 | 315,135 | +0.17(+0.39%) |
Dec 29, 2011 | 42.36 | 43.45 | 42.24 | 43.23 | 351,836 | +1.00(+2.37%) |
Dec 28, 2011 | 42.94 | 43.24 | 42.18 | 42.23 | 336,408 | -0.85(-1.97%) |
Dec 27, 2011 | 43.35 | 43.59 | 42.96 | 43.08 | 250,454 | -0.48(-1.10%) |
Dec 23, 2011 | 43.69 | 43.96 | 43.00 | 43.56 | 277,590 | +2.25(+5.45%) |
Dec 21, 2011 | 41.32 | 41.53 | 40.26 | 41.31 | 1,043,815 | -0.23(-0.55%) |
Dec 20, 2011 | 40.39 | 41.74 | 40.00 | 41.54 | 831,011 | +2.18(+5.54%) |
Dec 19, 2011 | 40.62 | 40.87 | 39.12 | 39.36 | 994,846 | -1.17(-2.89%) |
Dec 16, 2011 | 40.71 | 41.73 | 40.39 | 40.53 | 730,290 | +0.32(+0.80%) |
Dec 15, 2011 | 40.37 | 40.87 | 40.00 | 40.21 | 980,380 | +0.53(+1.34%) |
Dec 14, 2011 | 40.96 | 41.07 | 38.97 | 39.68 | 2,033,859 | -1.61(-3.90%) |
Dec 13, 2011 | 43.53 | 43.87 | 41.00 | 41.29 | 948,968 | -1.72(-4.00%) |
Dec 12, 2011 | 43.22 | 43.24 | 42.39 | 43.01 | 888,032 | -0.99(-2.25%) |
Dec 09, 2011 | 43.66 | 44.50 | 43.61 | 44.00 | 1,044,797 | +0.70(+1.62%) |
Dec 08, 2011 | 45.00 | 45.13 | 43.19 | 43.30 | 951,402 | -2.07(-4.56%) |
Dec 07, 2011 | 45.32 | 45.78 | 44.59 | 45.37 | 1,003,516 | -0.41(-0.90%) |
Dec 06, 2011 | 47.32 | 47.49 | 45.69 | 45.78 | 1,069,924 | -1.65(-3.48%) |
Dec 05, 2011 | 47.89 | 48.15 | 46.89 | 47.43 | 771,704 | +0.53(+1.13%) |
Dec 02, 2011 | 47.22 | 47.91 | 46.72 | 46.90 | 436,048 | +0.47(+1.01%) |
Dec 01, 2011 | 46.75 | 47.40 | 45.89 | 46.43 | 497,429 | -0.58(-1.23%) |
Nov 30, 2011 | 46.20 | 47.33 | 45.57 | 47.01 | 731,185 | +3.07(+6.99%) |
Nov 29, 2011 | 43.90 | 44.42 | 43.30 | 43.94 | 999,561 | +0.19(+0.43%) |
Nov 28, 2011 | 42.58 | 44.31 | 42.40 | 43.75 | 820,094 | +2.78(+6.79%) |
Nov 25, 2011 | 41.00 | 41.65 | 40.68 | 40.97 | 392,201 | -0.16(-0.39%) |
Nov 23, 2011 | 41.41 | 41.63 | 40.79 | 41.13 | 909,439 | -0.87(-2.07%) |
Nov 22, 2011 | 42.04 | 42.65 | 41.37 | 42.00 | 1,180,503 | -0.31(-0.73%) |
Nov 21, 2011 | 42.08 | 42.67 | 41.54 | 42.31 | 1,142,041 | -0.76(-1.76%) |
Nov 18, 2011 | 44.09 | 44.39 | 43.00 | 43.07 | 765,142 | -0.73(-1.67%) |
Nov 17, 2011 | 45.26 | 45.62 | 43.50 | 43.80 | 1,563,789 | -1.36(-3.01%) |
Nov 16, 2011 | 47.50 | 47.76 | 45.11 | 45.16 | 1,789,492 | -2.79(-5.82%) |
Nov 15, 2011 | 48.72 | 48.79 | 46.50 | 47.95 | 1,108,444 | -0.91(-1.86%) |
Nov 14, 2011 | 49.15 | 50.13 | 48.53 | 48.86 | 488,178 | -0.51(-1.03%) |
Nov 11, 2011 | 48.55 | 50.12 | 48.54 | 49.37 | 530,826 | +1.21(+2.51%) |
Nov 10, 2011 | 48.55 | 49.05 | 47.62 | 48.16 | 637,967 | +0.58(+1.22%) |
Nov 09, 2011 | 48.71 | 49.00 | 47.17 | 47.58 | 973,350 | -2.91(-5.76%) |
Nov 08, 2011 | 50.65 | 50.86 | 49.36 | 50.49 | 513,957 | +0.10(+0.20%) |
Nov 07, 2011 | 50.55 | 51.19 | 49.21 | 50.39 | 552,017 | -0.43(-0.85%) |
Nov 04, 2011 | 50.29 | 51.10 | 49.36 | 50.82 | 507,319 | -0.18(-0.35%) |
Nov 03, 2011 | 49.92 | 51.47 | 49.22 | 51.00 | 1,081,571 | +1.71(+3.47%) |
Nov 02, 2011 | 48.67 | 49.52 | 48.12 | 49.29 | 961,355 | +2.08(+4.41%) |
Nov 01, 2011 | 47.60 | 48.24 | 45.58 | 47.21 | 1,852,039 | -3.00(-5.97%) |
Oct 31, 2011 | 50.61 | 51.26 | 49.69 | 50.21 | 701,625 | -1.36(-2.64%) |
Oct 28, 2011 | 50.32 | 52.12 | 50.32 | 51.57 | 898,025 | +0.31(+0.60%) |
Oct 27, 2011 | 49.80 | 52.48 | 48.76 | 51.26 | 2,969,913 | +3.71(+7.80%) |
Oct 26, 2011 | 47.48 | 48.00 | 45.46 | 47.55 | 807,824 | +1.07(+2.30%) |
Oct 25, 2011 | 47.58 | 47.97 | 44.76 | 46.48 | 964,796 | -1.83(-3.79%) |
Oct 24, 2011 | 45.63 | 48.66 | 45.63 | 48.31 | 734,832 | +2.97(+6.55%) |
Oct 21, 2011 | 44.70 | 46.58 | 44.50 | 45.34 | 1,216,659 | +1.34(+3.05%) |
Oct 20, 2011 | 43.75 | 44.28 | 42.50 | 44.00 | 868,137 | +0.30(+0.69%) |
Oct 19, 2011 | 44.57 | 44.92 | 43.50 | 43.70 | 885,619 | -1.10(-2.46%) |
Oct 18, 2011 | 42.28 | 45.44 | 41.50 | 44.80 | 1,307,274 | +2.41(+5.69%) |
Oct 17, 2011 | 42.62 | 43.05 | 41.65 | 42.39 | 908,522 | -0.51(-1.19%) |
Oct 14, 2011 | 42.74 | 43.07 | 42.02 | 42.90 | 1,901,639 | +1.17(+2.80%) |
Oct 13, 2011 | 42.64 | 42.77 | 41.20 | 41.73 | 1,130,770 | -1.53(-3.54%) |
Oct 12, 2011 | 41.15 | 43.98 | 41.15 | 43.26 | 1,514,129 | +2.84(+7.03%) |
Oct 11, 2011 | 39.48 | 40.69 | 39.11 | 40.42 | 1,692,192 | +0.40(+1.00%) |
Oct 10, 2011 | 41.38 | 41.98 | 39.16 | 40.02 | 2,337,535 | -0.72(-1.77%) |
Oct 07, 2011 | 41.65 | 42.25 | 40.19 | 40.74 | 875,540 | -0.77(-1.85%) |
Oct 06, 2011 | 40.75 | 41.54 | 40.07 | 41.51 | 666,267 | +1.63(+4.09%) |
Oct 05, 2011 | 38.81 | 40.17 | 38.08 | 39.88 | 990,267 | +1.35(+3.50%) |
Oct 04, 2011 | 34.88 | 38.53 | 34.17 | 38.53 | 2,079,278 | +3.06(+8.63%) |
Oct 03, 2011 | 37.04 | 37.60 | 35.40 | 35.47 | 1,674,464 | -2.39(-6.31%) |
Sep 30, 2011 | 38.72 | 39.14 | 37.85 | 37.86 | 1,174,540 | -2.18(-5.44%) |
Sep 29, 2011 | 41.46 | 41.94 | 38.99 | 40.04 | 882,481 | -0.16(-0.40%) |
Sep 28, 2011 | 42.01 | 42.49 | 40.00 | 40.20 | 1,638,701 | -2.05(-4.85%) |
Sep 27, 2011 | 41.74 | 44.07 | 41.36 | 42.25 | 1,439,594 | +1.91(+4.73%) |
Sep 26, 2011 | 39.17 | 40.52 | 38.35 | 40.34 | 1,471,424 | +1.57(+4.05%) |
Sep 23, 2011 | 36.57 | 38.86 | 36.57 | 38.77 | 1,680,817 | +1.72(+4.64%) |
Sep 22, 2011 | 40.01 | 40.02 | 36.33 | 37.05 | 1,896,524 | -4.76(-11.38%) |
Sep 21, 2011 | 46.37 | 46.81 | 41.72 | 41.81 | 1,338,650 | -4.88(-10.45%) |
Sep 20, 2011 | 47.83 | 48.39 | 46.56 | 46.69 | 334,643 | -1.18(-2.47%) |
Sep 19, 2011 | 47.70 | 48.22 | 46.61 | 47.87 | 435,936 | -1.25(-2.54%) |
Sep 16, 2011 | 49.09 | 49.49 | 47.92 | 49.12 | 791,389 | -0.06(-0.12%) |
Sep 15, 2011 | 47.89 | 49.49 | 47.89 | 49.18 | 690,097 | +1.96(+4.15%) |
Sep 14, 2011 | 47.00 | 47.76 | 45.79 | 47.22 | 1,177,578 | +0.28(+0.60%) |
Sep 13, 2011 | 45.40 | 48.02 | 45.18 | 46.94 | 1,347,470 | +1.88(+4.17%) |
Sep 12, 2011 | 44.41 | 45.51 | 43.67 | 45.06 | 1,101,844 | -0.34(-0.75%) |
Sep 09, 2011 | 46.59 | 47.20 | 44.54 | 45.40 | 936,139 | -2.21(-4.64%) |
Sep 08, 2011 | 47.86 | 50.00 | 47.45 | 47.61 | 1,189,303 | -0.71(-1.47%) |
Sep 07, 2011 | 46.32 | 48.33 | 46.18 | 48.32 | 855,373 | +3.07(+6.78%) |
Sep 06, 2011 | 45.27 | 45.67 | 43.52 | 45.25 | 1,028,576 | -2.12(-4.48%) |
Sep 02, 2011 | 44.56 | 47.86 | 44.56 | 47.37 | 1,934,363 | +1.29(+2.80%) |
Sep 01, 2011 | 46.72 | 47.50 | 45.85 | 46.08 | 760,771 | -0.57(-1.22%) |
Aug 31, 2011 | 47.26 | 49.22 | 45.88 | 46.65 | 958,331 | -0.12(-0.26%) |
Aug 30, 2011 | 45.75 | 47.05 | 45.28 | 46.77 | 520,315 | +0.63(+1.37%) |
Aug 29, 2011 | 44.36 | 46.30 | 44.36 | 46.14 | 374,171 | +2.44(+5.58%) |
Aug 26, 2011 | 42.26 | 43.84 | 41.66 | 43.70 | 603,304 | +0.90(+2.10%) |
Aug 25, 2011 | 45.74 | 45.77 | 42.69 | 42.80 | 944,740 | -2.36(-5.23%) |
Aug 24, 2011 | 42.52 | 45.22 | 42.33 | 45.16 | 962,995 | +2.44(+5.71%) |
Aug 23, 2011 | 40.57 | 42.92 | 40.24 | 42.72 | 762,825 | +2.49(+6.19%) |
Aug 22, 2011 | 41.45 | 41.55 | 39.76 | 40.23 | 899,581 | -0.06(-0.15%) |
Aug 19, 2011 | 41.54 | 42.98 | 40.05 | 40.29 | 864,601 | -2.15(-5.07%) |
Aug 18, 2011 | 45.91 | 46.05 | 41.89 | 42.44 | 957,470 | -5.40(-11.29%) |
Aug 17, 2011 | 48.83 | 49.64 | 47.41 | 47.84 | 557,254 | -0.62(-1.28%) |
Aug 16, 2011 | 50.05 | 50.14 | 48.20 | 48.46 | 607,214 | -2.20(-4.34%) |
Aug 15, 2011 | 50.53 | 51.30 | 49.59 | 50.66 | 602,524 | +0.80(+1.60%) |
Aug 12, 2011 | 49.41 | 50.74 | 48.95 | 49.86 | 766,217 | +1.01(+2.07%) |
Aug 11, 2011 | 47.15 | 49.65 | 46.61 | 48.85 | 1,210,075 | +2.05(+4.38%) |
Aug 10, 2011 | 48.05 | 48.67 | 46.44 | 46.80 | 1,435,880 | -2.92(-5.87%) |
Aug 09, 2011 | 50.47 | 49.88 | 46.72 | 49.72 | 1,145,602 | +2.58(+5.47%) |
Aug 08, 2011 | 50.47 | 51.68 | 47.05 | 47.14 | 2,156,764 | -5.55(-10.53%) |
Aug 05, 2011 | 55.16 | 55.19 | 50.44 | 52.69 | 1,089,380 | -1.54(-2.84%) |
Aug 04, 2011 | 59.91 | 59.92 | 54.07 | 54.23 | 2,030,567 | -5.84(-9.72%) |
Aug 03, 2011 | 59.47 | 60.33 | 57.86 | 60.07 | 1,536,042 | +1.29(+2.19%) |
Aug 02, 2011 | 62.10 | 63.09 | 58.60 | 58.78 | 1,301,478 | -3.85(-6.15%) |
Aug 01, 2011 | 64.29 | 64.97 | 62.08 | 62.63 | 1,359,856 | -0.42(-0.67%) |
Jul 29, 2011 | 61.37 | 63.75 | 61.00 | 63.05 | 950,268 | +0.59(+0.94%) |
Jul 28, 2011 | 62.91 | 67.26 | 62.34 | 62.46 | 1,413,203 | -1.30(-2.04%) |
Jul 27, 2011 | 67.00 | 67.00 | 63.29 | 63.76 | 1,082,530 | -3.76(-5.57%) |
Jul 26, 2011 | 67.92 | 68.60 | 67.37 | 67.52 | 1,108,830 | -0.25(-0.37%) |
Jul 25, 2011 | 67.89 | 68.43 | 67.51 | 67.77 | 208,439 | -0.77(-1.12%) |
Jul 22, 2011 | 68.68 | 68.89 | 68.49 | 68.54 | 196,754 | +0.22(+0.32%) |
Jul 21, 2011 | 69.08 | 69.08 | 67.71 | 68.32 | 482,869 | -0.55(-0.80%) |
Jul 20, 2011 | 69.01 | 69.21 | 67.93 | 68.87 | 473,876 | -0.08(-0.12%) |
Jul 19, 2011 | 67.74 | 69.14 | 67.74 | 68.95 | 563,191 | +1.72(+2.56%) |
Jul 18, 2011 | 66.60 | 67.31 | 65.89 | 67.23 | 576,959 | +0.44(+0.66%) |
Jul 15, 2011 | 67.09 | 67.15 | 66.10 | 66.79 | 575,641 | +0.51(+0.77%) |
Jul 14, 2011 | 68.56 | 69.06 | 66.00 | 66.28 | 979,834 | -2.28(-3.33%) |
Jul 13, 2011 | 68.25 | 69.25 | 68.25 | 68.56 | 662,925 | +0.75(+1.11%) |
Jul 12, 2011 | 68.50 | 69.22 | 67.67 | 67.81 | 643,438 | -0.83(-1.21%) |
Jul 11, 2011 | 70.16 | 70.22 | 68.26 | 68.64 | 691,467 | -2.62(-3.68%) |
Jul 08, 2011 | 70.91 | 71.79 | 70.50 | 71.26 | 618,407 | -1.25(-1.72%) |
Jul 07, 2011 | 72.68 | 73.15 | 72.26 | 72.51 | 619,575 | +0.46(+0.64%) |
Jul 06, 2011 | 70.37 | 72.58 | 70.00 | 72.05 | 757,578 | +1.45(+2.05%) |
Jul 05, 2011 | 70.87 | 71.65 | 70.39 | 70.60 | 1,092,123 | -0.61(-0.86%) |
Jul 01, 2011 | 69.41 | 71.39 | 68.87 | 71.21 | 718,658 | +2.15(+3.11%) |
Jun 30, 2011 | 68.40 | 69.87 | 68.17 | 69.06 | 496,172 | +0.70(+1.02%) |
Jun 29, 2011 | 68.56 | 69.43 | 68.03 | 68.36 | 545,179 | +0.07(+0.10%) |
Jun 28, 2011 | 66.44 | 68.29 | 66.06 | 68.29 | 499,379 | +2.35(+3.56%) |
Jun 27, 2011 | 65.83 | 66.43 | 64.84 | 65.94 | 400,917 | +0.11(+0.17%) |
Jun 24, 2011 | 66.92 | 67.41 | 65.36 | 65.83 | 677,634 | -1.14(-1.70%) |
Jun 23, 2011 | 65.25 | 67.00 | 64.34 | 66.97 | 940,149 | +0.62(+0.93%) |
Jun 22, 2011 | 65.97 | 67.15 | 65.80 | 66.35 | 813,483 | +0.21(+0.32%) |
Jun 21, 2011 | 63.54 | 66.60 | 63.54 | 66.14 | 876,073 | +3.14(+4.98%) |
Jun 20, 2011 | 62.73 | 63.12 | 62.60 | 63.00 | 603,028 | +0.01(+0.02%) |
Jun 17, 2011 | 62.25 | 63.13 | 62.21 | 62.99 | 704,334 | +1.54(+2.51%) |
Jun 16, 2011 | 62.11 | 62.58 | 60.64 | 61.45 | 1,188,450 | -0.50(-0.81%) |
Jun 15, 2011 | 63.51 | 64.27 | 61.81 | 61.95 | 731,626 | -2.52(-3.91%) |
Jun 14, 2011 | 63.70 | 64.80 | 63.49 | 64.47 | 703,313 | +1.92(+3.07%) |
Jun 13, 2011 | 63.19 | 64.05 | 61.07 | 62.55 | 838,962 | -0.70(-1.11%) |
Jun 10, 2011 | 64.04 | 64.04 | 62.67 | 63.25 | 582,571 | -0.99(-1.54%) |
Jun 09, 2011 | 64.10 | 64.81 | 63.42 | 64.24 | 842,958 | +0.43(+0.67%) |
Jun 08, 2011 | 64.83 | 65.22 | 63.74 | 63.81 | 1,124,947 | -1.20(-1.85%) |
Jun 07, 2011 | 66.30 | 66.35 | 64.76 | 65.01 | 1,135,455 | -0.81(-1.23%) |
Jun 06, 2011 | 66.74 | 67.37 | 65.71 | 65.82 | 436,306 | -1.30(-1.94%) |
Jun 03, 2011 | 66.24 | 68.24 | 65.99 | 67.12 | 618,998 | +1.15(+1.74%) |
May 24, 2011 | 67.75 | 68.22 | 65.94 | 65.97 | 659,173 | -1.61(-2.38%) |
May 23, 2011 | 68.74 | 68.74 | 66.27 | 67.58 | 1,394,993 | -2.37(-3.39%) |
May 20, 2011 | 71.57 | 71.74 | 69.00 | 69.95 | 1,386,377 | -2.06(-2.86%) |
May 19, 2011 | 71.12 | 72.50 | 70.61 | 72.01 | 1,120,159 | +1.05(+1.48%) |
May 18, 2011 | 67.83 | 70.98 | 67.79 | 70.96 | 962,452 | +3.02(+4.45%) |
May 17, 2011 | 70.79 | 71.56 | 67.65 | 67.94 | 1,076,519 | -3.54(-4.95%) |
May 16, 2011 | 68.76 | 72.07 | 68.30 | 71.48 | 1,244,445 | +2.40(+3.47%) |
May 13, 2011 | 71.04 | 72.12 | 69.04 | 69.08 | 638,302 | -1.79(-2.53%) |
May 12, 2011 | 71.51 | 72.48 | 70.03 | 70.87 | 1,286,795 | -1.07(-1.49%) |
May 11, 2011 | 72.55 | 72.79 | 71.50 | 71.94 | 732,350 | -0.54(-0.75%) |
May 10, 2011 | 71.54 | 72.65 | 70.88 | 72.48 | 692,039 | +1.32(+1.85%) |
May 09, 2011 | 70.45 | 71.49 | 70.00 | 71.16 | 450,859 | +0.66(+0.94%) |
May 06, 2011 | 70.38 | 71.69 | 69.67 | 70.50 | 589,952 | +1.30(+1.88%) |
May 05, 2011 | 69.86 | 70.40 | 68.12 | 69.20 | 1,042,170 | -1.55(-2.19%) |
May 04, 2011 | 71.27 | 71.96 | 69.57 | 70.75 | 1,187,337 | -1.23(-1.71%) |
May 03, 2011 | 73.98 | 73.98 | 71.48 | 71.98 | 1,262,194 | -2.32(-3.12%) |
May 02, 2011 | 74.27 | 74.36 | 73.92 | 74.30 | 1,038,102 | +0.45(+0.61%) |
Apr 29, 2011 | 72.75 | 74.43 | 71.92 | 73.85 | 1,212,159 | +1.39(+1.92%) |
Apr 28, 2011 | 71.71 | 73.02 | 71.59 | 72.46 | 1,099,554 | +0.72(+1.00%) |
Apr 27, 2011 | 70.16 | 71.81 | 70.16 | 71.74 | 1,033,752 | +1.94(+2.78%) |
Apr 26, 2011 | 68.89 | 69.90 | 68.80 | 69.80 | 717,729 | +1.02(+1.48%) |
Apr 25, 2011 | 68.66 | 69.10 | 67.50 | 68.78 | 628,490 | -0.38(-0.55%) |
Apr 21, 2011 | 65.70 | 69.49 | 65.70 | 69.16 | 2,090,375 | +5.02(+7.83%) |
Apr 20, 2011 | 61.86 | 64.16 | 61.74 | 64.14 | 935,487 | +3.37(+5.55%) |
Apr 19, 2011 | 60.41 | 60.95 | 60.23 | 60.77 | 385,822 | +0.64(+1.06%) |
Apr 18, 2011 | 59.80 | 60.24 | 59.00 | 60.13 | 680,555 | -0.53(-0.87%) |
Apr 15, 2011 | 60.89 | 60.99 | 60.44 | 60.66 | 486,970 | -0.22(-0.36%) |
Apr 14, 2011 | 60.42 | 60.97 | 59.97 | 60.88 | 649,776 | -0.05(-0.08%) |
Apr 13, 2011 | 60.61 | 61.56 | 60.28 | 60.93 | 700,677 | +0.80(+1.33%) |
Apr 12, 2011 | 60.31 | 60.47 | 59.12 | 60.13 | 1,007,466 | -0.87(-1.43%) |
Apr 11, 2011 | 60.04 | 61.13 | 59.52 | 61.00 | 869,602 | +0.85(+1.41%) |
Apr 08, 2011 | 61.95 | 62.00 | 59.86 | 60.15 | 578,926 | -1.62(-2.62%) |
Apr 07, 2011 | 61.83 | 62.10 | 60.71 | 61.77 | 408,117 | -0.09(-0.15%) |
Apr 06, 2011 | 62.96 | 62.96 | 61.28 | 61.86 | 247,417 | -0.46(-0.74%) |
Apr 05, 2011 | 62.14 | 63.41 | 62.01 | 62.32 | 398,162 | -0.07(-0.11%) |
Apr 04, 2011 | 62.87 | 62.97 | 62.09 | 62.39 | 442,168 | -0.34(-0.54%) |
Apr 01, 2011 | 62.00 | 63.10 | 61.80 | 62.73 | 540,669 | +1.09(+1.77%) |
Mar 31, 2011 | 60.95 | 61.69 | 60.89 | 61.64 | 252,651 | +0.44(+0.72%) |
Mar 30, 2011 | 61.15 | 61.45 | 60.66 | 61.20 | 362,593 | +0.55(+0.91%) |
Mar 29, 2011 | 59.64 | 61.25 | 59.06 | 60.65 | 461,909 | +1.07(+1.80%) |
Mar 28, 2011 | 60.46 | 60.46 | 59.52 | 59.58 | 395,452 | -0.69(-1.14%) |
Mar 25, 2011 | 60.49 | 61.42 | 60.22 | 60.27 | 425,618 | +0.08(+0.13%) |
Mar 24, 2011 | 58.83 | 60.19 | 58.51 | 60.19 | 594,462 | +1.58(+2.70%) |
Mar 23, 2011 | 58.00 | 58.64 | 57.50 | 58.61 | 514,739 | +0.48(+0.83%) |
Mar 22, 2011 | 59.00 | 59.05 | 57.23 | 58.13 | 477,795 | -0.84(-1.42%) |
Mar 21, 2011 | 59.09 | 59.30 | 58.86 | 58.97 | 322,484 | +1.89(+3.31%) |
Mar 18, 2011 | 57.83 | 57.90 | 56.66 | 57.08 | 724,747 | -0.06(-0.11%) |
Mar 17, 2011 | 58.43 | 58.43 | 57.02 | 57.14 | 419,786 | -0.27(-0.47%) |
Mar 16, 2011 | 57.71 | 58.60 | 56.66 | 57.41 | 445,046 | -0.20(-0.35%) |
Mar 15, 2011 | 57.37 | 58.10 | 57.25 | 57.61 | 803,047 | -0.55(-0.95%) |
Mar 14, 2011 | 57.50 | 58.44 | 57.29 | 58.16 | 527,929 | +0.12(+0.21%) |
Mar 11, 2011 | 56.79 | 58.33 | 56.51 | 58.04 | 498,110 | +0.38(+0.66%) |
Mar 10, 2011 | 57.05 | 58.28 | 55.73 | 57.66 | 692,727 | -0.40(-0.69%) |
Mar 09, 2011 | 58.58 | 58.58 | 57.63 | 58.06 | 795,146 | -0.40(-0.68%) |
Mar 08, 2011 | 58.47 | 59.35 | 58.25 | 58.46 | 630,991 | -0.44(-0.75%) |
Mar 07, 2011 | 60.34 | 60.49 | 58.26 | 58.90 | 671,209 | -1.24(-2.06%) |
Mar 04, 2011 | 60.13 | 60.37 | 59.49 | 60.14 | 896,033 | +0.15(+0.25%) |
Mar 03, 2011 | 60.66 | 61.27 | 59.80 | 59.99 | 1,095,160 | +1.13(+1.92%) |
Mar 02, 2011 | 57.23 | 59.05 | 57.01 | 58.86 | 961,648 | +1.35(+2.35%) |
Mar 01, 2011 | 58.59 | 58.98 | 57.03 | 57.51 | 730,025 | -0.92(-1.57%) |
Feb 28, 2011 | 58.92 | 59.09 | 57.37 | 58.43 | 608,850 | -0.19(-0.32%) |
Feb 25, 2011 | 58.04 | 58.95 | 57.68 | 58.62 | 443,423 | +1.14(+1.98%) |
Feb 24, 2011 | 57.96 | 58.46 | 56.50 | 57.48 | 726,667 | -0.51(-0.88%) |
Feb 23, 2011 | 59.20 | 59.20 | 56.56 | 57.99 | 1,265,241 | -1.27(-2.14%) |
Feb 22, 2011 | 61.62 | 61.65 | 59.13 | 59.26 | 967,553 | -3.46(-5.52%) |
Feb 18, 2011 | 63.19 | 63.59 | 62.46 | 62.72 | 770,172 | -0.47(-0.74%) |
Feb 17, 2011 | 64.42 | 64.47 | 62.66 | 63.19 | 1,401,919 | -1.73(-2.66%) |
Feb 16, 2011 | 65.04 | 65.25 | 64.69 | 64.92 | 970,947 | -0.09(-0.14%) |
Feb 15, 2011 | 65.08 | 65.38 | 64.36 | 65.01 | 1,062,567 | -0.37(-0.57%) |
Feb 14, 2011 | 62.43 | 65.53 | 62.43 | 65.38 | 1,293,172 | +3.15(+5.06%) |
Feb 11, 2011 | 60.70 | 62.90 | 60.07 | 62.23 | 2,381,610 | +5.01(+8.76%) |
Feb 10, 2011 | 57.62 | 58.41 | 56.80 | 57.22 | 1,145,905 | -0.67(-1.16%) |
Feb 09, 2011 | 59.85 | 59.88 | 57.69 | 57.89 | 1,004,722 | -1.98(-3.31%) |
Feb 08, 2011 | 59.46 | 60.05 | 59.34 | 59.87 | 322,263 | +0.38(+0.64%) |
Feb 07, 2011 | 58.69 | 59.85 | 58.69 | 59.49 | 440,835 | +0.92(+1.57%) |
Feb 04, 2011 | 58.29 | 59.16 | 57.92 | 58.57 | 532,475 | +0.43(+0.74%) |
Feb 03, 2011 | 56.83 | 58.33 | 56.60 | 58.14 | 998,363 | +1.59(+2.81%) |
Feb 02, 2011 | 58.00 | 58.12 | 56.29 | 56.55 | 1,431,619 | -1.62(-2.78%) |