Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 46.48 | 46.58 | 45.85 | 45.89 | 2,817,394 | -0.03(-0.06%) |
Nov 29, 2011 | 45.83 | 46.06 | 45.68 | 45.92 | 1,536,524 | +0.29(+0.63%) |
Nov 28, 2011 | 45.94 | 45.94 | 45.46 | 45.63 | 1,402,719 | +0.44(+0.97%) |
Nov 25, 2011 | 44.88 | 45.63 | 44.88 | 45.19 | 454,910 | +0.18(+0.41%) |
Nov 23, 2011 | 45.03 | 45.36 | 44.55 | 45.01 | 1,217,936 | -0.38(-0.84%) |
Nov 22, 2011 | 45.26 | 45.69 | 45.16 | 45.39 | 1,018,215 | +0.07(+0.16%) |
Nov 21, 2011 | 45.47 | 45.58 | 44.58 | 45.32 | 1,934,389 | -0.37(-0.80%) |
Nov 18, 2011 | 45.99 | 46.09 | 45.60 | 45.68 | 1,577,995 | -0.20(-0.45%) |
Nov 17, 2011 | 45.93 | 46.06 | 45.52 | 45.89 | 1,276,557 | +0.03(+0.06%) |
Nov 16, 2011 | 45.79 | 46.28 | 45.66 | 45.86 | 1,804,728 | -0.06(-0.12%) |
Nov 15, 2011 | 46.48 | 46.52 | 45.89 | 45.92 | 1,850,954 | -0.62(-1.34%) |
Nov 14, 2011 | 46.34 | 46.73 | 46.13 | 46.54 | 2,065,291 | +0.18(+0.38%) |
Nov 11, 2011 | 46.28 | 46.59 | 46.05 | 46.36 | 1,534,768 | +0.18(+0.40%) |
Nov 10, 2011 | 45.72 | 46.53 | 45.70 | 46.18 | 2,075,287 | +0.68(+1.49%) |
Nov 09, 2011 | 45.85 | 46.21 | 45.28 | 45.50 | 2,125,532 | -0.87(-1.87%) |
Nov 08, 2011 | 46.63 | 46.71 | 46.11 | 46.37 | 1,426,580 | -0.11(-0.24%) |
Nov 07, 2011 | 45.99 | 46.61 | 45.99 | 46.48 | 2,758,339 | +0.57(+1.23%) |
Nov 04, 2011 | 45.19 | 45.97 | 45.11 | 45.92 | 2,043,030 | +0.73(+1.61%) |
Nov 03, 2011 | 46.00 | 46.31 | 45.11 | 45.19 | 2,906,243 | -0.73(-1.58%) |
Nov 02, 2011 | 47.50 | 47.66 | 45.88 | 45.92 | 2,649,186 | -0.61(-1.31%) |
Nov 01, 2011 | 46.62 | 46.94 | 46.06 | 46.53 | 2,168,042 | -0.76(-1.61%) |
Oct 31, 2011 | 46.94 | 47.80 | 46.80 | 47.29 | 1,814,993 | +0.50(+1.07%) |
Oct 28, 2011 | 47.92 | 48.07 | 46.56 | 46.79 | 2,591,383 | -0.85(-1.78%) |
Oct 27, 2011 | 49.03 | 49.04 | 47.34 | 47.63 | 2,324,217 | -0.85(-1.75%) |
Oct 26, 2011 | 47.98 | 48.51 | 47.51 | 48.48 | 1,081,848 | +0.90(+1.90%) |
Oct 25, 2011 | 47.86 | 48.13 | 47.49 | 47.58 | 996,268 | -0.32(-0.66%) |
Oct 24, 2011 | 47.55 | 48.30 | 47.55 | 47.90 | 1,714,697 | -0.82(-1.68%) |
Oct 21, 2011 | 48.23 | 48.75 | 48.13 | 48.72 | 1,802,042 | +0.88(+1.83%) |
Oct 20, 2011 | 47.34 | 47.89 | 47.34 | 47.84 | 1,045,241 | +0.43(+0.92%) |
Oct 19, 2011 | 47.62 | 47.97 | 47.32 | 47.41 | 943,939 | -0.12(-0.25%) |
Oct 18, 2011 | 47.22 | 47.86 | 46.95 | 47.52 | 1,006,841 | +0.46(+0.98%) |
Oct 17, 2011 | 47.59 | 47.76 | 46.89 | 47.06 | 1,393,263 | -0.63(-1.32%) |
Oct 14, 2011 | 47.17 | 47.85 | 47.01 | 47.69 | 1,536,896 | +0.97(+2.08%) |
Oct 13, 2011 | 46.80 | 46.91 | 46.51 | 46.72 | 1,240,881 | -0.07(-0.15%) |
Oct 12, 2011 | 47.09 | 47.27 | 46.79 | 46.79 | 1,284,652 | -0.25(-0.52%) |
Oct 11, 2011 | 46.91 | 47.29 | 46.80 | 47.03 | 912,622 | -0.08(-0.16%) |
Oct 10, 2011 | 47.10 | 47.34 | 46.73 | 47.11 | 1,249,732 | +0.52(+1.11%) |
Oct 07, 2011 | 47.34 | 47.34 | 46.52 | 46.59 | 1,588,728 | -0.59(-1.25%) |
Oct 06, 2011 | 46.45 | 47.21 | 46.44 | 47.18 | 1,212,831 | +1.09(+2.35%) |
Oct 05, 2011 | 45.87 | 46.26 | 45.46 | 46.10 | 1,442,742 | +0.41(+0.89%) |
Oct 04, 2011 | 44.71 | 45.78 | 44.47 | 45.69 | 2,166,365 | +0.48(+1.07%) |
Oct 03, 2011 | 46.31 | 46.76 | 45.16 | 45.21 | 1,448,046 | -1.25(-2.68%) |
Sep 30, 2011 | 46.50 | 47.34 | 46.41 | 46.45 | 1,696,455 | -0.40(-0.85%) |
Sep 29, 2011 | 46.89 | 47.51 | 46.23 | 46.85 | 1,353,738 | +0.49(+1.06%) |
Sep 28, 2011 | 47.20 | 47.40 | 46.31 | 46.36 | 1,126,703 | -0.82(-1.74%) |
Sep 27, 2011 | 47.31 | 47.81 | 46.75 | 47.18 | 2,152,913 | +0.65(+1.40%) |
Sep 26, 2011 | 45.38 | 46.57 | 44.79 | 46.53 | 4,839,457 | -2.07(-4.27%) |
Sep 23, 2011 | 46.57 | 48.75 | 46.57 | 48.60 | 2,260,680 | +2.29(+4.94%) |
Sep 22, 2011 | 45.94 | 46.67 | 45.84 | 46.31 | 1,593,680 | -0.43(-0.93%) |
Sep 21, 2011 | 48.08 | 48.39 | 46.72 | 46.75 | 1,069,721 | -1.41(-2.92%) |
Sep 20, 2011 | 48.31 | 48.92 | 48.15 | 48.16 | 1,149,502 | -0.05(-0.10%) |
Sep 19, 2011 | 48.15 | 48.46 | 47.99 | 48.20 | 1,081,177 | -0.45(-0.92%) |
Sep 16, 2011 | 48.42 | 49.02 | 48.21 | 48.65 | 1,986,403 | +0.53(+1.11%) |
Sep 15, 2011 | 48.21 | 48.29 | 47.45 | 48.12 | 1,066,509 | +0.24(+0.50%) |
Sep 14, 2011 | 47.73 | 48.41 | 47.13 | 47.88 | 1,251,550 | +0.15(+0.32%) |
Sep 13, 2011 | 47.39 | 47.77 | 47.09 | 47.73 | 754,382 | +0.28(+0.59%) |
Sep 12, 2011 | 46.93 | 47.48 | 46.74 | 47.45 | 887,981 | +0.19(+0.40%) |
Sep 09, 2011 | 47.88 | 48.04 | 47.03 | 47.26 | 1,138,854 | -1.00(-2.07%) |
Sep 08, 2011 | 48.47 | 49.04 | 48.24 | 48.26 | 1,856,183 | -0.55(-1.12%) |
Sep 07, 2011 | 48.14 | 49.11 | 48.04 | 48.81 | 1,382,465 | +0.85(+1.78%) |
Sep 06, 2011 | 46.64 | 48.04 | 46.64 | 47.95 | 1,562,665 | -0.08(-0.17%) |
Sep 02, 2011 | 47.85 | 48.53 | 47.64 | 48.04 | 1,097,739 | -0.29(-0.61%) |
Sep 01, 2011 | 48.81 | 49.25 | 48.30 | 48.33 | 1,785,760 | -0.48(-0.99%) |
Aug 31, 2011 | 49.40 | 49.69 | 48.74 | 48.81 | 3,184,191 | -0.57(-1.16%) |
Aug 30, 2011 | 47.97 | 50.66 | 47.58 | 49.39 | 7,460,984 | +1.32(+2.75%) |
Aug 29, 2011 | 47.28 | 48.07 | 47.15 | 48.06 | 1,541,056 | +1.04(+2.22%) |
Aug 26, 2011 | 45.94 | 47.18 | 45.57 | 47.02 | 1,424,496 | +0.86(+1.87%) |
Aug 25, 2011 | 46.42 | 46.69 | 45.63 | 46.16 | 1,533,726 | -0.11(-0.23%) |
Aug 24, 2011 | 46.00 | 46.40 | 45.66 | 46.26 | 1,170,819 | +0.20(+0.44%) |
Aug 23, 2011 | 45.60 | 46.11 | 45.23 | 46.06 | 1,356,656 | +0.81(+1.80%) |
Aug 22, 2011 | 45.56 | 45.63 | 44.65 | 45.25 | 2,129,922 | +0.43(+0.95%) |
Aug 19, 2011 | 45.54 | 46.07 | 44.65 | 44.82 | 4,883,912 | -0.08(-0.19%) |
Aug 18, 2011 | 46.10 | 46.28 | 44.51 | 44.91 | 3,412,962 | -1.91(-4.08%) |
Aug 17, 2011 | 48.51 | 48.74 | 45.59 | 46.82 | 4,026,623 | -1.50(-3.10%) |
Aug 16, 2011 | 48.79 | 49.26 | 48.27 | 48.32 | 2,941,681 | -0.67(-1.37%) |
Aug 15, 2011 | 47.71 | 49.58 | 47.71 | 48.99 | 2,543,249 | +1.61(+3.40%) |
Aug 12, 2011 | 47.79 | 47.87 | 47.16 | 47.38 | 1,601,358 | -0.07(-0.15%) |
Aug 11, 2011 | 45.88 | 48.00 | 45.86 | 47.45 | 2,310,279 | +1.73(+3.78%) |
Aug 10, 2011 | 46.64 | 46.97 | 45.66 | 45.72 | 2,647,445 | -1.34(-2.86%) |
Aug 09, 2011 | 46.37 | 47.09 | 44.57 | 47.06 | 3,452,931 | +2.19(+4.87%) |
Aug 08, 2011 | 46.37 | 46.75 | 44.84 | 44.88 | 2,889,468 | -2.17(-4.61%) |
Aug 05, 2011 | 46.41 | 47.40 | 45.59 | 47.05 | 4,301,490 | +1.65(+3.64%) |
Aug 04, 2011 | 47.76 | 47.79 | 45.02 | 45.40 | 5,536,893 | -2.84(-5.89%) |
Aug 03, 2011 | 49.34 | 49.45 | 47.93 | 48.24 | 3,944,977 | -0.99(-2.01%) |
Aug 02, 2011 | 49.58 | 49.82 | 49.02 | 49.23 | 1,693,339 | -0.58(-1.17%) |
Aug 01, 2011 | 50.52 | 50.56 | 49.58 | 49.81 | 1,959,052 | -0.33(-0.66%) |
Jul 29, 2011 | 50.69 | 51.04 | 50.14 | 50.14 | 2,121,518 | -0.77(-1.51%) |
Jul 28, 2011 | 51.34 | 51.66 | 50.89 | 50.91 | 1,175,233 | -0.66(-1.28%) |
Jul 27, 2011 | 51.10 | 51.73 | 50.96 | 51.57 | 2,716,003 | +0.23(+0.45%) |
Jul 26, 2011 | 50.83 | 51.35 | 50.80 | 51.33 | 1,962,916 | +0.43(+0.84%) |
Jul 25, 2011 | 51.22 | 51.52 | 50.81 | 50.91 | 1,918,816 | -0.75(-1.45%) |
Jul 22, 2011 | 51.80 | 51.82 | 51.28 | 51.66 | 2,256,795 | +0.10(+0.19%) |
Jul 21, 2011 | 51.62 | 51.96 | 51.41 | 51.56 | 2,103,272 | -0.08(-0.16%) |
Jul 20, 2011 | 51.98 | 52.41 | 51.51 | 51.64 | 8,208,452 | +1.23(+2.44%) |
Jul 19, 2011 | 50.36 | 51.05 | 49.68 | 50.41 | 4,239,422 | -0.33(-0.64%) |
Jul 18, 2011 | 50.93 | 51.05 | 50.36 | 50.74 | 7,166,789 | -1.05(-2.03%) |
Jul 15, 2011 | 51.65 | 52.17 | 50.34 | 51.79 | 26,077,708 | +4.25(+8.94%) |
Jul 14, 2011 | 48.05 | 48.12 | 47.52 | 47.54 | 4,713,350 | -0.39(-0.81%) |
Jul 13, 2011 | 48.52 | 48.79 | 47.82 | 47.93 | 2,608,107 | -0.80(-1.64%) |
Jul 12, 2011 | 48.63 | 49.32 | 48.30 | 48.73 | 4,048,327 | +0.06(+0.13%) |
Jul 11, 2011 | 47.11 | 50.00 | 47.06 | 48.66 | 8,078,414 | +1.34(+2.83%) |
Jul 08, 2011 | 47.18 | 47.49 | 47.09 | 47.32 | 1,923,355 | -0.17(-0.35%) |
Jul 07, 2011 | 47.63 | 47.75 | 47.23 | 47.49 | 1,337,077 | +0.12(+0.26%) |
Jul 06, 2011 | 47.18 | 47.61 | 47.03 | 47.36 | 1,529,202 | +0.15(+0.31%) |
Jul 05, 2011 | 47.50 | 47.54 | 47.15 | 47.22 | 780,617 | -0.21(-0.44%) |
Jul 01, 2011 | 46.66 | 47.43 | 46.63 | 47.43 | 1,040,047 | +0.58(+1.23%) |
Jun 30, 2011 | 46.91 | 47.06 | 46.77 | 46.85 | 1,093,904 | +0.03(+0.06%) |
Jun 29, 2011 | 46.47 | 46.98 | 46.40 | 46.82 | 1,408,615 | +0.58(+1.26%) |
Jun 28, 2011 | 46.26 | 46.26 | 45.95 | 46.24 | 1,158,769 | +0.22(+0.47%) |
Jun 27, 2011 | 46.21 | 46.33 | 46.00 | 46.02 | 1,182,167 | -0.03(-0.06%) |
Jun 24, 2011 | 46.72 | 46.81 | 46.02 | 46.05 | 2,609,809 | -0.65(-1.40%) |
Jun 23, 2011 | 46.47 | 46.79 | 46.17 | 46.70 | 1,207,898 | -0.14(-0.30%) |
Jun 22, 2011 | 47.08 | 47.27 | 46.79 | 46.84 | 691,418 | -0.24(-0.52%) |
Jun 21, 2011 | 47.39 | 47.39 | 47.04 | 47.09 | 892,779 | -0.06(-0.12%) |
Jun 20, 2011 | 47.22 | 47.25 | 47.09 | 47.14 | 955,941 | +0.22(+0.47%) |
Jun 17, 2011 | 46.50 | 47.22 | 46.43 | 46.92 | 2,306,500 | +0.51(+1.09%) |
Jun 16, 2011 | 45.91 | 46.48 | 45.91 | 46.41 | 1,254,777 | +0.35(+0.77%) |
Jun 15, 2011 | 46.29 | 46.53 | 45.83 | 46.06 | 1,364,889 | -0.51(-1.10%) |
Jun 14, 2011 | 46.62 | 46.80 | 46.50 | 46.57 | 1,323,829 | +0.19(+0.42%) |
Jun 13, 2011 | 46.38 | 46.59 | 46.16 | 46.38 | 1,012,527 | +0.10(+0.21%) |
Jun 10, 2011 | 46.42 | 46.58 | 46.26 | 46.28 | 1,061,691 | -0.33(-0.72%) |
Jun 09, 2011 | 46.43 | 46.89 | 46.38 | 46.61 | 1,410,128 | +0.18(+0.39%) |
Jun 08, 2011 | 46.31 | 46.52 | 46.01 | 46.43 | 1,958,699 | -0.37(-0.79%) |
Jun 07, 2011 | 46.89 | 46.93 | 46.63 | 46.80 | 1,600,846 | +0.07(+0.15%) |
Jun 06, 2011 | 46.81 | 46.89 | 46.50 | 46.73 | 1,572,339 | -0.15(-0.31%) |
Jun 03, 2011 | 47.02 | 47.36 | 46.84 | 46.88 | 1,923,417 | -1.99(-4.08%) |
May 24, 2011 | 48.70 | 48.98 | 48.63 | 48.87 | 1,214,586 | +0.15(+0.31%) |
May 23, 2011 | 48.36 | 48.80 | 48.29 | 48.72 | 1,288,321 | +0.12(+0.26%) |
May 20, 2011 | 49.02 | 49.14 | 48.55 | 48.59 | 1,719,300 | -0.43(-0.88%) |
May 19, 2011 | 49.10 | 49.29 | 48.93 | 49.02 | 1,663,081 | +0.15(+0.31%) |
May 18, 2011 | 49.14 | 49.15 | 48.64 | 48.87 | 1,206,050 | -0.26(-0.54%) |
May 17, 2011 | 48.98 | 49.32 | 48.98 | 49.14 | 923,145 | -0.03(-0.06%) |
May 16, 2011 | 49.07 | 49.32 | 48.99 | 49.16 | 949,144 | -0.12(-0.24%) |
May 13, 2011 | 49.15 | 49.32 | 49.02 | 49.28 | 1,184,807 | +0.08(+0.16%) |
May 12, 2011 | 48.37 | 49.28 | 48.34 | 49.20 | 1,438,243 | +0.83(+1.72%) |
May 11, 2011 | 48.31 | 48.66 | 48.19 | 48.37 | 1,283,850 | +0.08(+0.16%) |
May 10, 2011 | 48.15 | 48.54 | 47.99 | 48.29 | 1,648,794 | +0.04(+0.09%) |
May 09, 2011 | 47.61 | 48.31 | 47.61 | 48.25 | 1,858,933 | +0.58(+1.21%) |
May 06, 2011 | 47.80 | 47.90 | 47.36 | 47.68 | 1,390,291 | +0.13(+0.28%) |
May 05, 2011 | 46.91 | 47.93 | 46.79 | 47.54 | 1,995,888 | +0.38(+0.81%) |
May 04, 2011 | 46.88 | 47.31 | 46.76 | 47.16 | 1,680,035 | +0.29(+0.62%) |
May 03, 2011 | 46.88 | 47.13 | 46.35 | 46.87 | 4,160,628 | -1.75(-3.60%) |
May 02, 2011 | 48.62 | 48.63 | 48.52 | 48.62 | 1,378,446 | +0.23(+0.47%) |
Apr 29, 2011 | 48.33 | 48.63 | 48.24 | 48.39 | 1,008,061 | -0.09(-0.19%) |
Apr 28, 2011 | 47.95 | 48.50 | 47.91 | 48.48 | 1,670,117 | +0.39(+0.81%) |
Apr 27, 2011 | 47.79 | 48.17 | 47.70 | 48.09 | 1,005,715 | +0.47(+0.98%) |
Apr 26, 2011 | 47.77 | 48.11 | 47.57 | 47.63 | 1,492,142 | +0.01(+0.03%) |
Apr 25, 2011 | 47.57 | 47.73 | 47.43 | 47.61 | 1,279,396 | -0.30(-0.62%) |
Apr 21, 2011 | 47.82 | 48.08 | 47.70 | 47.91 | 922,810 | +0.17(+0.36%) |
Apr 20, 2011 | 47.73 | 47.93 | 47.54 | 47.74 | 1,309,479 | +0.33(+0.70%) |
Apr 19, 2011 | 47.76 | 47.97 | 47.24 | 47.41 | 1,643,270 | -0.30(-0.64%) |
Apr 18, 2011 | 47.76 | 47.92 | 47.46 | 47.71 | 1,573,007 | -0.28(-0.59%) |
Apr 15, 2011 | 48.14 | 48.24 | 47.98 | 48.00 | 1,868,510 | +0.00(+0.00%) |
Apr 14, 2011 | 47.71 | 48.10 | 47.63 | 48.00 | 1,321,782 | +0.15(+0.32%) |
Apr 13, 2011 | 48.39 | 48.55 | 47.77 | 47.84 | 1,250,932 | -0.50(-1.03%) |
Apr 12, 2011 | 48.29 | 48.62 | 48.13 | 48.34 | 1,447,606 | +0.14(+0.29%) |
Apr 11, 2011 | 47.98 | 48.53 | 47.97 | 48.20 | 1,290,300 | +0.36(+0.75%) |
Apr 08, 2011 | 47.42 | 48.17 | 47.42 | 47.84 | 2,275,677 | -0.52(-1.07%) |
Apr 07, 2011 | 48.39 | 48.51 | 47.97 | 48.36 | 1,407,703 | -0.15(-0.31%) |
Apr 06, 2011 | 48.11 | 48.61 | 48.05 | 48.51 | 1,231,938 | +0.48(+1.00%) |
Apr 05, 2011 | 48.56 | 48.56 | 47.95 | 48.03 | 1,535,592 | -0.63(-1.30%) |
Apr 04, 2011 | 48.81 | 48.84 | 48.47 | 48.66 | 998,653 | -0.17(-0.35%) |
Apr 01, 2011 | 48.24 | 48.84 | 48.21 | 48.84 | 1,731,028 | +0.54(+1.13%) |
Mar 31, 2011 | 48.24 | 48.48 | 48.16 | 48.29 | 909,758 | +0.03(+0.06%) |
Mar 30, 2011 | 48.26 | 48.26 | 48.26 | 48.26 | 1,315,038 | +0.02(+0.04%) |
Mar 29, 2011 | 48.03 | 48.37 | 48.02 | 48.24 | 1,533,102 | +0.22(+0.46%) |
Mar 28, 2011 | 48.00 | 48.24 | 47.99 | 48.02 | 1,197,021 | +0.14(+0.29%) |
Mar 25, 2011 | 48.07 | 48.17 | 47.80 | 47.88 | 1,208,715 | -0.12(-0.24%) |
Mar 24, 2011 | 47.57 | 48.08 | 47.47 | 48.00 | 1,279,895 | +0.56(+1.18%) |
Mar 23, 2011 | 47.67 | 47.73 | 47.24 | 47.44 | 1,382,661 | -0.21(-0.45%) |
Mar 22, 2011 | 47.91 | 48.07 | 47.59 | 47.66 | 1,363,839 | -0.29(-0.60%) |
Mar 21, 2011 | 47.74 | 47.97 | 47.71 | 47.95 | 1,456,221 | +0.52(+1.10%) |
Mar 18, 2011 | 47.15 | 47.60 | 47.00 | 47.42 | 2,288,309 | +0.60(+1.28%) |
Mar 17, 2011 | 47.11 | 47.11 | 46.51 | 46.82 | 1,229,892 | +0.24(+0.52%) |
Mar 16, 2011 | 46.61 | 46.95 | 46.34 | 46.58 | 1,698,274 | -0.07(-0.15%) |
Mar 15, 2011 | 46.57 | 46.89 | 46.52 | 46.65 | 1,928,046 | +0.05(+0.10%) |
Mar 14, 2011 | 46.73 | 46.86 | 46.36 | 46.60 | 869,115 | -0.32(-0.68%) |
Mar 11, 2011 | 46.58 | 47.04 | 46.52 | 46.92 | 1,092,809 | +0.21(+0.44%) |
Mar 10, 2011 | 46.78 | 47.08 | 46.53 | 46.71 | 1,772,349 | -0.24(-0.51%) |
Mar 09, 2011 | 46.87 | 47.07 | 46.64 | 46.95 | 1,247,102 | -0.06(-0.13%) |
Mar 08, 2011 | 46.96 | 47.23 | 46.59 | 47.02 | 1,350,414 | +0.21(+0.46%) |
Mar 07, 2011 | 47.13 | 47.13 | 46.74 | 46.80 | 1,396,723 | -0.33(-0.70%) |
Mar 04, 2011 | 47.30 | 47.45 | 46.83 | 47.13 | 1,168,698 | -0.30(-0.64%) |
Mar 03, 2011 | 46.99 | 47.50 | 46.94 | 47.44 | 1,818,933 | +0.74(+1.59%) |
Mar 02, 2011 | 46.63 | 46.86 | 46.51 | 46.69 | 2,000,895 | -0.08(-0.16%) |
Mar 01, 2011 | 46.87 | 47.18 | 46.74 | 46.77 | 1,596,272 | +0.07(+0.15%) |
Feb 28, 2011 | 46.87 | 47.21 | 46.67 | 46.70 | 2,206,043 | -0.15(-0.32%) |
Feb 25, 2011 | 46.46 | 46.92 | 46.39 | 46.85 | 1,277,159 | +0.39(+0.85%) |
Feb 24, 2011 | 46.56 | 46.69 | 46.18 | 46.46 | 1,832,697 | -0.01(-0.03%) |
Feb 23, 2011 | 46.73 | 46.95 | 46.40 | 46.47 | 2,259,760 | -0.37(-0.78%) |
Feb 22, 2011 | 46.62 | 47.28 | 46.60 | 46.84 | 2,535,547 | -0.13(-0.28%) |
Feb 18, 2011 | 46.51 | 47.14 | 46.42 | 46.97 | 2,472,449 | +0.53(+1.14%) |
Feb 17, 2011 | 46.07 | 46.73 | 46.07 | 46.44 | 2,313,140 | +0.07(+0.15%) |
Feb 16, 2011 | 46.02 | 46.66 | 46.01 | 46.37 | 2,721,161 | +0.45(+0.99%) |
Feb 15, 2011 | 46.05 | 46.65 | 45.85 | 45.91 | 4,218,227 | -0.16(-0.34%) |
Feb 14, 2011 | 48.66 | 48.66 | 46.00 | 46.07 | 11,321,228 | -3.04(-6.19%) |
Feb 11, 2011 | 45.62 | 49.92 | 45.47 | 49.11 | 16,427,255 | +3.45(+7.56%) |
Feb 10, 2011 | 45.50 | 45.80 | 45.40 | 45.66 | 2,762,211 | +0.08(+0.17%) |
Feb 09, 2011 | 45.85 | 45.80 | 45.30 | 45.58 | 3,711,269 | -0.27(-0.59%) |
Feb 08, 2011 | 45.20 | 45.95 | 45.18 | 45.85 | 4,059,932 | +0.57(+1.25%) |
Feb 07, 2011 | 45.09 | 45.32 | 44.88 | 45.29 | 4,131,791 | +0.03(+0.08%) |
Feb 04, 2011 | 43.52 | 45.28 | 43.45 | 45.25 | 7,122,048 | +1.32(+3.00%) |
Feb 03, 2011 | 43.36 | 43.98 | 43.26 | 43.94 | 4,173,424 | +0.54(+1.24%) |
Feb 02, 2011 | 43.65 | 43.80 | 43.35 | 43.40 | 2,774,344 | -0.37(-0.85%) |
Feb 01, 2011 | 43.41 | 43.83 | 43.32 | 43.77 | 3,273,777 | +0.43(+0.99%) |
Jan 31, 2011 | 44.10 | 44.11 | 43.30 | 43.34 | 3,667,444 | -0.62(-1.41%) |
Jan 28, 2011 | 44.26 | 44.39 | 43.83 | 43.96 | 3,123,637 | -0.37(-0.82%) |
Jan 27, 2011 | 43.67 | 44.34 | 43.36 | 44.33 | 4,243,075 | +0.51(+1.16%) |
Jan 26, 2011 | 43.73 | 43.85 | 43.54 | 43.82 | 2,137,238 | +0.14(+0.33%) |
Jan 25, 2011 | 43.75 | 44.04 | 43.58 | 43.67 | 2,363,503 | +0.10(+0.22%) |
Jan 24, 2011 | 43.63 | 43.71 | 43.11 | 43.58 | 3,425,114 | +0.03(+0.06%) |
Jan 21, 2011 | 43.73 | 43.79 | 43.30 | 43.55 | 2,906,536 | -0.16(-0.36%) |
Jan 20, 2011 | 43.29 | 43.74 | 43.25 | 43.71 | 3,010,995 | +0.41(+0.95%) |
Jan 19, 2011 | 43.35 | 43.43 | 43.07 | 43.30 | 2,931,117 | -0.36(-0.83%) |
Jan 18, 2011 | 43.61 | 43.88 | 43.42 | 43.66 | 2,227,397 | -0.05(-0.12%) |
Jan 14, 2011 | 43.37 | 43.71 | 43.18 | 43.71 | 2,294,688 | +0.38(+0.88%) |
Jan 13, 2011 | 43.20 | 43.39 | 43.15 | 43.33 | 1,699,433 | +0.20(+0.48%) |
Jan 12, 2011 | 42.98 | 43.15 | 42.78 | 43.13 | 1,676,961 | +0.35(+0.81%) |
Jan 11, 2011 | 42.74 | 42.80 | 42.62 | 42.78 | 1,851,348 | +0.07(+0.16%) |
Jan 10, 2011 | 42.42 | 42.83 | 42.42 | 42.71 | 3,318,147 | +0.12(+0.29%) |
Jan 07, 2011 | 42.63 | 42.92 | 42.40 | 42.59 | 4,632,482 | -0.10(-0.24%) |
Jan 06, 2011 | 42.29 | 42.71 | 42.22 | 42.69 | 3,610,654 | +0.37(+0.87%) |
Jan 05, 2011 | 41.88 | 42.38 | 41.73 | 42.32 | 3,444,745 | +0.25(+0.60%) |
Jan 04, 2011 | 41.99 | 42.19 | 41.56 | 42.07 | 6,635,632 | +0.00(+0.00%) |
Jan 03, 2011 | 42.07 | 42.22 | 41.38 | 42.07 | 10,109,417 | -1.17(-2.70%) |
Dec 31, 2010 | 43.39 | 43.52 | 43.24 | 43.24 | 1,483,669 | -0.25(-0.57%) |
Dec 30, 2010 | 43.45 | 43.56 | 43.39 | 43.48 | 886,349 | -0.11(-0.25%) |
Dec 29, 2010 | 43.79 | 43.86 | 43.49 | 43.59 | 882,614 | -0.07(-0.16%) |
Dec 28, 2010 | 43.59 | 43.76 | 43.44 | 43.66 | 1,018,613 | +0.07(+0.16%) |
Dec 27, 2010 | 43.56 | 43.66 | 43.42 | 43.59 | 852,773 | -0.01(-0.02%) |
Dec 23, 2010 | 43.56 | 43.62 | 43.39 | 43.60 | 951,021 | +0.07(+0.16%) |
Dec 22, 2010 | 43.22 | 43.54 | 43.18 | 43.53 | 965,577 | +0.27(+0.63%) |
Dec 21, 2010 | 43.18 | 43.41 | 43.04 | 43.26 | 2,234,102 | +0.11(+0.25%) |
Dec 20, 2010 | 42.76 | 43.30 | 42.76 | 43.15 | 1,771,693 | +0.42(+0.98%) |
Dec 17, 2010 | 42.50 | 42.74 | 42.38 | 42.73 | 2,461,506 | +0.06(+0.14%) |
Dec 16, 2010 | 42.53 | 42.75 | 42.45 | 42.67 | 1,553,208 | +0.14(+0.32%) |
Dec 15, 2010 | 42.69 | 42.76 | 42.47 | 42.53 | 1,658,304 | -0.18(-0.42%) |
Dec 14, 2010 | 42.62 | 42.84 | 42.62 | 42.71 | 1,686,540 | +0.05(+0.13%) |
Dec 13, 2010 | 42.79 | 42.83 | 42.63 | 42.66 | 1,807,213 | -0.02(-0.05%) |
Dec 10, 2010 | 42.57 | 42.71 | 42.47 | 42.68 | 1,630,284 | +0.11(+0.26%) |
Dec 09, 2010 | 42.71 | 42.81 | 42.44 | 42.57 | 1,125,709 | -0.10(-0.24%) |
Dec 08, 2010 | 42.46 | 42.84 | 42.40 | 42.67 | 1,408,293 | +0.18(+0.43%) |
Dec 07, 2010 | 42.62 | 42.63 | 42.26 | 42.48 | 1,873,788 | +0.08(+0.19%) |
Dec 06, 2010 | 42.66 | 42.69 | 42.30 | 42.40 | 1,231,629 | -0.29(-0.69%) |
Dec 03, 2010 | 42.83 | 42.84 | 42.47 | 42.70 | 2,024,180 | -0.12(-0.29%) |
Dec 02, 2010 | 42.68 | 43.04 | 42.56 | 42.82 | 2,936,261 | +0.25(+0.58%) |