Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 45.05 | 45.42 | 44.67 | 45.08 | 845,946 | +0.36(+0.81%) |
Mar 29, 2012 | 44.49 | 44.82 | 44.23 | 44.72 | 567,480 | -0.05(-0.11%) |
Mar 28, 2012 | 44.74 | 44.80 | 44.19 | 44.77 | 670,526 | +0.04(+0.09%) |
Mar 27, 2012 | 45.14 | 45.21 | 44.67 | 44.73 | 547,249 | -0.30(-0.67%) |
Mar 26, 2012 | 44.35 | 45.05 | 44.30 | 45.03 | 814,240 | +0.98(+2.22%) |
Mar 23, 2012 | 43.87 | 44.19 | 43.73 | 44.05 | 396,241 | +0.33(+0.75%) |
Mar 22, 2012 | 43.65 | 43.85 | 43.32 | 43.72 | 987,537 | -0.10(-0.23%) |
Mar 21, 2012 | 43.98 | 43.98 | 43.35 | 43.82 | 552,504 | -0.17(-0.39%) |
Mar 20, 2012 | 44.12 | 44.12 | 43.62 | 43.99 | 457,383 | -0.38(-0.86%) |
Mar 19, 2012 | 44.45 | 45.10 | 44.03 | 44.37 | 623,668 | -0.03(-0.07%) |
Mar 16, 2012 | 44.38 | 44.54 | 44.23 | 44.40 | 972,825 | +0.20(+0.45%) |
Mar 15, 2012 | 43.93 | 44.32 | 43.74 | 44.20 | 584,965 | +0.37(+0.84%) |
Mar 14, 2012 | 43.75 | 44.00 | 43.65 | 43.83 | 384,193 | -0.06(-0.14%) |
Mar 13, 2012 | 43.79 | 43.96 | 43.51 | 43.89 | 704,196 | +0.33(+0.76%) |
Mar 12, 2012 | 43.64 | 43.90 | 43.22 | 43.56 | 439,592 | -0.06(-0.14%) |
Mar 09, 2012 | 43.29 | 43.90 | 43.27 | 43.62 | 505,806 | +0.34(+0.79%) |
Mar 08, 2012 | 42.85 | 43.42 | 42.85 | 43.28 | 634,448 | +0.64(+1.50%) |
Mar 07, 2012 | 42.76 | 42.91 | 42.56 | 42.64 | 722,066 | -0.01(-0.02%) |
Mar 06, 2012 | 43.15 | 43.18 | 42.52 | 42.65 | 644,441 | -0.96(-2.20%) |
Mar 05, 2012 | 43.50 | 43.68 | 43.18 | 43.61 | 756,615 | -0.18(-0.41%) |
Mar 02, 2012 | 43.95 | 44.39 | 43.74 | 43.79 | 766,556 | -0.14(-0.32%) |
Mar 01, 2012 | 43.85 | 44.11 | 43.64 | 43.93 | 1,157,489 | +0.30(+0.69%) |
Feb 29, 2012 | 43.59 | 44.01 | 43.50 | 43.63 | 1,412,932 | +0.15(+0.34%) |
Feb 28, 2012 | 43.40 | 43.61 | 43.40 | 43.48 | 884,281 | +0.10(+0.23%) |
Feb 27, 2012 | 43.05 | 43.54 | 42.91 | 43.38 | 908,342 | +0.27(+0.63%) |
Feb 24, 2012 | 42.99 | 43.39 | 42.86 | 43.11 | 569,819 | +0.14(+0.33%) |
Feb 23, 2012 | 42.36 | 43.04 | 42.36 | 42.97 | 917,039 | +0.51(+1.20%) |
Feb 22, 2012 | 42.90 | 43.00 | 42.33 | 42.46 | 856,490 | -0.47(-1.09%) |
Feb 21, 2012 | 42.91 | 43.11 | 42.72 | 42.93 | 1,027,998 | +0.27(+0.63%) |
Feb 17, 2012 | 43.00 | 43.14 | 42.63 | 42.66 | 735,280 | -0.06(-0.14%) |
Feb 16, 2012 | 42.57 | 42.83 | 42.28 | 42.72 | 931,810 | +0.24(+0.56%) |
Feb 15, 2012 | 42.60 | 43.00 | 42.29 | 42.48 | 976,673 | +0.02(+0.05%) |
Feb 14, 2012 | 42.08 | 42.48 | 41.80 | 42.46 | 791,019 | +0.13(+0.31%) |
Feb 13, 2012 | 42.38 | 42.57 | 41.96 | 42.33 | 671,828 | +0.15(+0.36%) |
Feb 10, 2012 | 42.17 | 42.24 | 41.91 | 42.18 | 600,133 | -0.30(-0.71%) |
Feb 09, 2012 | 42.71 | 42.85 | 42.31 | 42.48 | 707,812 | -0.10(-0.23%) |
Feb 08, 2012 | 42.16 | 42.80 | 42.02 | 42.58 | 992,329 | +0.49(+1.16%) |
Feb 07, 2012 | 41.78 | 42.20 | 41.61 | 42.09 | 1,061,385 | +0.26(+0.62%) |
Feb 06, 2012 | 41.65 | 41.91 | 41.41 | 41.83 | 1,070,830 | -0.10(-0.24%) |
Feb 03, 2012 | 41.49 | 42.18 | 41.40 | 41.93 | 1,009,609 | +0.81(+1.97%) |
Feb 02, 2012 | 41.36 | 41.60 | 40.97 | 41.12 | 1,383,489 | -0.05(-0.12%) |
Feb 01, 2012 | 41.21 | 41.74 | 40.62 | 41.17 | 2,295,890 | +0.17(+0.41%) |
Jan 31, 2012 | 39.53 | 41.33 | 39.53 | 41.00 | 3,879,885 | +1.79(+4.57%) |
Jan 30, 2012 | 39.64 | 39.98 | 39.15 | 39.21 | 1,869,043 | -0.49(-1.23%) |
Jan 27, 2012 | 39.16 | 40.05 | 39.05 | 39.70 | 1,273,851 | +0.45(+1.15%) |
Jan 26, 2012 | 39.01 | 39.25 | 38.82 | 39.25 | 881,575 | +0.41(+1.06%) |
Jan 25, 2012 | 38.56 | 38.99 | 37.77 | 38.84 | 897,436 | +0.29(+0.75%) |
Jan 24, 2012 | 38.69 | 38.85 | 38.40 | 38.55 | 980,267 | -0.33(-0.85%) |
Jan 23, 2012 | 39.05 | 39.76 | 38.83 | 38.88 | 961,624 | -0.52(-1.32%) |
Jan 20, 2012 | 39.28 | 39.71 | 39.21 | 39.40 | 826,595 | +0.08(+0.20%) |
Jan 19, 2012 | 39.46 | 39.57 | 39.14 | 39.32 | 567,144 | +0.20(+0.51%) |
Jan 18, 2012 | 38.45 | 39.16 | 38.37 | 39.12 | 908,297 | +0.76(+1.98%) |
Jan 17, 2012 | 38.79 | 38.88 | 38.28 | 38.36 | 1,064,249 | -0.05(-0.13%) |
Jan 13, 2012 | 38.41 | 38.63 | 38.03 | 38.41 | 677,242 | -0.27(-0.70%) |
Jan 12, 2012 | 38.25 | 38.71 | 38.12 | 38.68 | 962,297 | +0.57(+1.50%) |
Jan 11, 2012 | 37.80 | 38.25 | 37.72 | 38.11 | 765,238 | +0.21(+0.55%) |
Jan 10, 2012 | 37.91 | 38.40 | 37.69 | 37.90 | 966,606 | +0.44(+1.17%) |
Jan 09, 2012 | 37.35 | 37.80 | 37.04 | 37.46 | 989,229 | +0.28(+0.75%) |
Jan 06, 2012 | 36.61 | 37.31 | 36.52 | 37.18 | 777,627 | +0.50(+1.36%) |
Jan 05, 2012 | 36.34 | 36.79 | 36.10 | 36.68 | 877,292 | +0.17(+0.47%) |
Jan 04, 2012 | 36.56 | 36.65 | 35.98 | 36.51 | 1,030,146 | +0.47(+1.30%) |
Dec 30, 2011 | 36.20 | 36.35 | 36.04 | 36.04 | 675,948 | -0.16(-0.44%) |
Dec 29, 2011 | 36.32 | 36.52 | 35.76 | 36.20 | 801,048 | +0.06(+0.17%) |
Dec 28, 2011 | 36.91 | 36.98 | 36.11 | 36.14 | 773,940 | -0.85(-2.30%) |
Dec 27, 2011 | 36.83 | 37.11 | 36.57 | 36.99 | 509,412 | +0.11(+0.30%) |
Dec 23, 2011 | 36.84 | 36.91 | 36.57 | 36.88 | 490,348 | +1.43(+4.03%) |
Dec 21, 2011 | 34.99 | 35.50 | 34.71 | 35.45 | 805,426 | +0.27(+0.77%) |
Dec 20, 2011 | 34.54 | 35.50 | 34.50 | 35.18 | 814,658 | +1.34(+3.96%) |
Dec 19, 2011 | 34.46 | 34.61 | 33.75 | 33.84 | 789,855 | -0.45(-1.31%) |
Dec 16, 2011 | 34.28 | 34.60 | 33.75 | 34.29 | 1,762,903 | +0.28(+0.82%) |
Dec 15, 2011 | 34.58 | 34.74 | 33.91 | 34.01 | 583,326 | -0.22(-0.64%) |
Dec 14, 2011 | 34.58 | 34.58 | 33.99 | 34.23 | 921,733 | -0.49(-1.41%) |
Dec 13, 2011 | 35.45 | 35.70 | 34.56 | 34.72 | 841,198 | -0.58(-1.64%) |
Dec 12, 2011 | 35.23 | 35.35 | 34.65 | 35.30 | 907,783 | -0.21(-0.59%) |
Dec 09, 2011 | 35.16 | 35.76 | 35.10 | 35.51 | 781,841 | +0.46(+1.31%) |
Dec 08, 2011 | 35.68 | 35.87 | 34.98 | 35.05 | 887,656 | -0.86(-2.39%) |
Dec 07, 2011 | 35.94 | 36.17 | 35.56 | 35.91 | 942,329 | -0.30(-0.83%) |
Dec 06, 2011 | 36.47 | 36.50 | 36.17 | 36.21 | 882,354 | -0.20(-0.55%) |
Dec 05, 2011 | 36.45 | 36.80 | 36.13 | 36.41 | 1,399,258 | +0.54(+1.51%) |
Dec 02, 2011 | 36.13 | 36.41 | 35.81 | 35.87 | 893,818 | +0.16(+0.45%) |
Dec 01, 2011 | 35.45 | 35.95 | 35.45 | 35.71 | 854,143 | +0.11(+0.31%) |
Nov 30, 2011 | 34.97 | 35.62 | 34.88 | 35.60 | 1,842,554 | +1.71(+5.05%) |
Nov 29, 2011 | 34.25 | 34.33 | 33.78 | 33.89 | 912,364 | -0.36(-1.05%) |
Nov 28, 2011 | 34.18 | 34.45 | 34.02 | 34.25 | 896,189 | +0.99(+2.98%) |
Nov 25, 2011 | 33.57 | 33.95 | 33.24 | 33.26 | 388,252 | -0.42(-1.25%) |
Nov 23, 2011 | 34.24 | 34.25 | 33.67 | 33.68 | 1,285,827 | -0.79(-2.29%) |
Nov 22, 2011 | 35.64 | 35.73 | 34.37 | 34.47 | 1,421,329 | -1.18(-3.31%) |
Nov 21, 2011 | 35.99 | 36.12 | 35.32 | 35.65 | 780,824 | -0.88(-2.41%) |
Nov 18, 2011 | 36.97 | 37.04 | 36.39 | 36.53 | 729,205 | -0.34(-0.92%) |
Nov 17, 2011 | 37.39 | 37.49 | 36.49 | 36.87 | 969,607 | -0.73(-1.94%) |
Nov 16, 2011 | 37.64 | 38.47 | 37.49 | 37.60 | 1,036,659 | -0.71(-1.85%) |
Nov 15, 2011 | 37.54 | 38.50 | 37.45 | 38.31 | 775,232 | +0.60(+1.59%) |
Nov 14, 2011 | 38.18 | 38.40 | 37.43 | 37.71 | 880,042 | -0.58(-1.51%) |
Nov 11, 2011 | 37.84 | 38.34 | 37.66 | 38.29 | 672,002 | +1.03(+2.76%) |
Nov 10, 2011 | 37.62 | 37.62 | 36.91 | 37.26 | 1,046,578 | +0.26(+0.70%) |
Nov 09, 2011 | 37.17 | 37.26 | 36.74 | 37.00 | 1,125,432 | -1.00(-2.63%) |
Nov 08, 2011 | 38.01 | 38.08 | 37.17 | 38.00 | 692,982 | +0.19(+0.50%) |
Nov 07, 2011 | 37.83 | 38.03 | 37.12 | 37.81 | 760,729 | -0.18(-0.47%) |
Nov 04, 2011 | 37.74 | 38.01 | 37.20 | 37.99 | 782,777 | -0.16(-0.42%) |
Nov 03, 2011 | 37.38 | 38.23 | 36.86 | 38.15 | 936,487 | +1.16(+3.14%) |
Nov 02, 2011 | 37.30 | 37.33 | 36.61 | 36.99 | 965,210 | +0.33(+0.90%) |
Nov 01, 2011 | 36.55 | 37.36 | 36.23 | 36.66 | 1,556,808 | -1.09(-2.89%) |
Oct 31, 2011 | 38.42 | 38.68 | 37.61 | 37.75 | 1,367,867 | -1.10(-2.83%) |
Oct 28, 2011 | 38.69 | 38.98 | 38.21 | 38.85 | 815,956 | +0.37(+0.96%) |
Oct 27, 2011 | 38.85 | 39.92 | 36.86 | 38.48 | 2,892,139 | +1.49(+4.03%) |
Oct 26, 2011 | 37.40 | 37.61 | 36.65 | 36.99 | 1,135,119 | +0.03(+0.08%) |
Oct 25, 2011 | 37.64 | 37.73 | 36.91 | 36.96 | 995,944 | -0.79(-2.09%) |
Oct 24, 2011 | 37.04 | 37.99 | 37.00 | 37.75 | 1,145,813 | +0.96(+2.61%) |
Oct 21, 2011 | 36.70 | 37.07 | 36.23 | 36.79 | 994,455 | +0.57(+1.57%) |
Oct 20, 2011 | 35.74 | 36.38 | 35.22 | 36.22 | 945,470 | +0.43(+1.20%) |
Oct 19, 2011 | 36.42 | 36.62 | 35.70 | 35.79 | 1,006,029 | -0.72(-1.97%) |
Oct 18, 2011 | 35.72 | 36.73 | 35.25 | 36.51 | 865,770 | +0.68(+1.90%) |
Oct 17, 2011 | 36.48 | 36.59 | 35.65 | 35.83 | 594,395 | -0.91(-2.48%) |
Oct 14, 2011 | 36.63 | 36.80 | 36.11 | 36.74 | 940,771 | +0.57(+1.58%) |
Oct 13, 2011 | 36.16 | 36.25 | 35.57 | 36.17 | 697,426 | -0.22(-0.60%) |
Oct 12, 2011 | 36.59 | 37.14 | 36.17 | 36.39 | 1,925,750 | +0.23(+0.64%) |
Oct 11, 2011 | 35.50 | 36.48 | 35.50 | 36.16 | 1,492,644 | +0.33(+0.92%) |
Oct 10, 2011 | 35.34 | 36.22 | 35.22 | 35.83 | 1,244,801 | +1.29(+3.73%) |
Oct 07, 2011 | 35.67 | 35.86 | 34.00 | 34.54 | 2,604,671 | -1.45(-4.03%) |
Oct 06, 2011 | 35.16 | 36.03 | 35.15 | 35.99 | 1,088,040 | +1.07(+3.06%) |
Oct 05, 2011 | 34.44 | 35.09 | 34.08 | 34.92 | 973,105 | +0.64(+1.87%) |
Oct 04, 2011 | 32.85 | 34.30 | 32.68 | 34.28 | 1,863,635 | +1.05(+3.16%) |
Oct 03, 2011 | 33.70 | 34.02 | 33.23 | 33.23 | 2,111,395 | -0.94(-2.75%) |
Sep 30, 2011 | 34.85 | 35.25 | 34.13 | 34.17 | 1,437,218 | -1.28(-3.61%) |
Sep 29, 2011 | 35.89 | 36.08 | 34.63 | 35.45 | 1,003,516 | +0.32(+0.91%) |
Sep 28, 2011 | 36.80 | 37.16 | 34.97 | 35.13 | 1,718,319 | -1.66(-4.51%) |
Sep 27, 2011 | 37.15 | 37.62 | 36.62 | 36.79 | 1,400,343 | +0.51(+1.41%) |
Sep 26, 2011 | 36.07 | 36.34 | 35.64 | 36.28 | 1,276,612 | +0.74(+2.08%) |
Sep 23, 2011 | 34.92 | 35.85 | 34.73 | 35.54 | 1,574,241 | +0.35(+0.99%) |
Sep 22, 2011 | 36.22 | 36.61 | 34.88 | 35.19 | 2,674,464 | -2.17(-5.81%) |
Sep 21, 2011 | 39.25 | 39.38 | 37.35 | 37.36 | 1,252,631 | -1.76(-4.50%) |
Sep 20, 2011 | 40.22 | 40.34 | 39.08 | 39.12 | 1,235,602 | -0.91(-2.27%) |
Sep 19, 2011 | 39.95 | 40.20 | 39.48 | 40.03 | 740,579 | -0.69(-1.69%) |
Sep 16, 2011 | 40.86 | 41.09 | 40.47 | 40.72 | 1,423,981 | +0.03(+0.07%) |
Sep 15, 2011 | 40.66 | 40.71 | 39.99 | 40.69 | 871,597 | +0.59(+1.47%) |
Sep 14, 2011 | 39.90 | 40.77 | 39.37 | 40.10 | 1,866,849 | +0.45(+1.13%) |
Sep 13, 2011 | 39.18 | 39.79 | 38.91 | 39.65 | 1,582,405 | +0.46(+1.17%) |
Sep 12, 2011 | 37.87 | 39.23 | 37.85 | 39.19 | 1,465,161 | +0.68(+1.77%) |
Sep 09, 2011 | 39.00 | 39.41 | 38.13 | 38.51 | 1,440,417 | -0.90(-2.28%) |
Sep 08, 2011 | 39.00 | 40.15 | 38.94 | 39.41 | 1,451,262 | +0.10(+0.25%) |
Sep 07, 2011 | 38.64 | 39.46 | 38.54 | 39.31 | 2,217,137 | +1.36(+3.58%) |
Sep 06, 2011 | 37.00 | 38.05 | 36.88 | 37.95 | 1,534,697 | -0.28(-0.73%) |
Sep 02, 2011 | 38.55 | 38.65 | 37.93 | 38.23 | 1,466,679 | -1.45(-3.65%) |
Sep 01, 2011 | 40.48 | 41.19 | 39.64 | 39.68 | 1,632,335 | -0.67(-1.66%) |
Aug 31, 2011 | 40.25 | 40.96 | 40.13 | 40.35 | 1,960,803 | +0.37(+0.93%) |
Aug 30, 2011 | 39.41 | 40.42 | 39.00 | 39.98 | 1,717,257 | +0.35(+0.88%) |
Aug 29, 2011 | 38.31 | 39.63 | 38.12 | 39.63 | 3,354,024 | +1.94(+5.15%) |
Aug 26, 2011 | 36.19 | 37.99 | 35.70 | 37.69 | 2,162,436 | +1.16(+3.18%) |
Aug 25, 2011 | 37.69 | 38.06 | 36.42 | 36.53 | 2,399,487 | -1.02(-2.72%) |
Aug 24, 2011 | 36.88 | 37.68 | 36.49 | 37.55 | 1,905,422 | +0.52(+1.40%) |
Aug 23, 2011 | 35.02 | 37.03 | 35.00 | 37.03 | 1,790,233 | +2.18(+6.26%) |
Aug 22, 2011 | 35.47 | 36.13 | 34.72 | 34.85 | 1,786,050 | +0.07(+0.20%) |
Aug 19, 2011 | 34.29 | 35.61 | 34.27 | 34.78 | 1,845,754 | +0.07(+0.20%) |
Aug 18, 2011 | 35.95 | 35.96 | 34.15 | 34.71 | 2,052,353 | -2.27(-6.14%) |
Aug 17, 2011 | 37.20 | 37.66 | 36.69 | 36.98 | 1,255,256 | -0.07(-0.19%) |
Aug 16, 2011 | 37.12 | 37.48 | 36.61 | 37.05 | 1,309,706 | -0.44(-1.17%) |
Aug 15, 2011 | 36.61 | 37.57 | 36.56 | 37.49 | 1,435,568 | +0.79(+2.15%) |
Aug 12, 2011 | 36.73 | 37.07 | 36.43 | 36.70 | 1,366,241 | +0.08(+0.22%) |
Aug 11, 2011 | 34.88 | 37.12 | 34.77 | 36.62 | 1,946,996 | +2.10(+6.08%) |
Aug 10, 2011 | 35.67 | 35.89 | 34.44 | 34.52 | 2,649,241 | -2.08(-5.68%) |
Aug 09, 2011 | 36.42 | 36.62 | 34.30 | 36.60 | 2,503,614 | +1.70(+4.87%) |
Aug 08, 2011 | 36.42 | 37.14 | 34.84 | 34.90 | 2,940,144 | -2.61(-6.96%) |
Aug 05, 2011 | 37.35 | 38.00 | 36.00 | 37.51 | 2,991,924 | +0.81(+2.21%) |
Aug 04, 2011 | 38.55 | 38.83 | 36.65 | 36.70 | 1,833,648 | -2.39(-6.11%) |
Aug 03, 2011 | 41.23 | 41.30 | 38.55 | 39.09 | 2,885,484 | +1.11(+2.92%) |
Aug 02, 2011 | 38.77 | 39.00 | 37.98 | 37.98 | 1,872,845 | -1.01(-2.59%) |
Aug 01, 2011 | 40.41 | 40.41 | 38.65 | 38.99 | 1,502,789 | -0.88(-2.21%) |
Jul 29, 2011 | 40.01 | 40.35 | 39.60 | 39.87 | 1,485,070 | -0.55(-1.36%) |
Jul 28, 2011 | 41.30 | 41.37 | 40.41 | 40.42 | 1,612,946 | -0.86(-2.08%) |
Jul 27, 2011 | 42.43 | 42.45 | 41.25 | 41.28 | 1,369,522 | -1.43(-3.35%) |
Jul 26, 2011 | 43.06 | 43.06 | 42.43 | 42.71 | 614,074 | -0.25(-0.58%) |
Jul 25, 2011 | 43.04 | 43.30 | 42.84 | 42.96 | 793,901 | -0.40(-0.92%) |
Jul 22, 2011 | 43.33 | 43.36 | 43.25 | 43.36 | 581,956 | +0.04(+0.09%) |
Jul 21, 2011 | 42.81 | 43.38 | 42.38 | 43.32 | 1,035,552 | +0.87(+2.05%) |
Jul 20, 2011 | 42.70 | 42.70 | 42.18 | 42.45 | 595,567 | -0.01(-0.02%) |
Jul 19, 2011 | 42.05 | 42.68 | 41.92 | 42.46 | 1,053,946 | +0.63(+1.51%) |
Jul 18, 2011 | 42.20 | 42.52 | 41.73 | 41.83 | 1,692,888 | -0.69(-1.62%) |
Jul 15, 2011 | 42.58 | 42.62 | 42.11 | 42.52 | 870,601 | +0.16(+0.38%) |
Jul 14, 2011 | 43.12 | 43.31 | 42.22 | 42.36 | 856,721 | -0.52(-1.21%) |
Jul 13, 2011 | 43.24 | 43.52 | 42.78 | 42.88 | 1,090,968 | -0.13(-0.30%) |
Jul 12, 2011 | 42.88 | 43.35 | 42.82 | 43.01 | 1,699,210 | +0.11(+0.26%) |
Jul 11, 2011 | 44.08 | 44.45 | 42.74 | 42.90 | 2,140,984 | -1.65(-3.70%) |
Jul 08, 2011 | 44.31 | 44.55 | 43.70 | 44.55 | 1,745,293 | -0.35(-0.78%) |
Jul 07, 2011 | 45.28 | 45.46 | 44.80 | 44.90 | 1,471,274 | +0.12(+0.27%) |
Jul 06, 2011 | 44.61 | 44.90 | 44.20 | 44.78 | 884,524 | -0.06(-0.13%) |
Jul 05, 2011 | 45.26 | 45.26 | 44.58 | 44.84 | 989,006 | -0.71(-1.56%) |
Jul 01, 2011 | 45.23 | 45.67 | 44.77 | 45.55 | 1,176,093 | +0.49(+1.09%) |
Jun 30, 2011 | 44.96 | 45.32 | 44.75 | 45.06 | 1,075,153 | +0.37(+0.83%) |
Jun 29, 2011 | 44.71 | 44.86 | 44.31 | 44.69 | 705,680 | +0.11(+0.25%) |
Jun 28, 2011 | 44.39 | 44.75 | 44.26 | 44.58 | 1,056,448 | +0.28(+0.63%) |
Jun 27, 2011 | 44.10 | 44.52 | 43.75 | 44.30 | 904,054 | +0.27(+0.61%) |
Jun 24, 2011 | 45.03 | 45.03 | 43.93 | 44.03 | 2,031,068 | -0.89(-1.98%) |
Jun 23, 2011 | 44.34 | 44.99 | 43.86 | 44.92 | 1,628,294 | -0.08(-0.18%) |
Jun 22, 2011 | 45.01 | 45.23 | 44.82 | 45.00 | 1,272,328 | -0.38(-0.84%) |
Jun 21, 2011 | 45.00 | 45.59 | 44.83 | 45.38 | 915,344 | +0.69(+1.54%) |
Jun 20, 2011 | 44.71 | 44.76 | 44.59 | 44.69 | 829,817 | +0.35(+0.79%) |
Jun 17, 2011 | 44.56 | 44.62 | 44.07 | 44.34 | 1,273,384 | +0.19(+0.43%) |
Jun 16, 2011 | 44.67 | 44.79 | 43.94 | 44.15 | 1,023,971 | -0.40(-0.90%) |
Jun 15, 2011 | 45.29 | 45.33 | 44.52 | 44.55 | 913,425 | -1.02(-2.24%) |
Jun 14, 2011 | 45.57 | 45.84 | 45.49 | 45.57 | 575,927 | +0.43(+0.95%) |
Jun 13, 2011 | 45.61 | 45.61 | 44.96 | 45.14 | 760,524 | -0.09(-0.20%) |
Jun 10, 2011 | 45.92 | 45.97 | 45.18 | 45.23 | 1,475,854 | -0.82(-1.78%) |
Jun 09, 2011 | 45.87 | 46.31 | 45.70 | 46.05 | 537,068 | +0.29(+0.63%) |
Jun 08, 2011 | 45.91 | 46.06 | 45.58 | 45.76 | 890,468 | -0.50(-1.08%) |
Jun 07, 2011 | 46.36 | 46.58 | 46.10 | 46.26 | 1,047,913 | +0.09(+0.19%) |
Jun 06, 2011 | 46.52 | 46.69 | 46.14 | 46.17 | 807,630 | -0.58(-1.24%) |
Jun 03, 2011 | 47.12 | 47.46 | 46.70 | 46.75 | 977,419 | -0.87(-1.83%) |
May 24, 2011 | 48.56 | 49.10 | 47.35 | 47.62 | 1,836,717 | -0.74(-1.53%) |
May 23, 2011 | 48.75 | 48.79 | 48.19 | 48.36 | 815,298 | -1.12(-2.26%) |
May 20, 2011 | 49.43 | 49.63 | 49.00 | 49.48 | 765,193 | +0.05(+0.10%) |
May 19, 2011 | 49.50 | 49.74 | 49.29 | 49.43 | 1,384,751 | +0.17(+0.35%) |
May 18, 2011 | 48.55 | 49.37 | 48.32 | 49.26 | 658,098 | +0.68(+1.40%) |
May 17, 2011 | 48.00 | 48.71 | 47.73 | 48.58 | 1,625,362 | +0.53(+1.10%) |
May 16, 2011 | 48.78 | 48.78 | 48.00 | 48.05 | 1,440,336 | -0.83(-1.70%) |
May 13, 2011 | 48.46 | 49.18 | 48.43 | 48.88 | 1,060,675 | +0.60(+1.24%) |
May 12, 2011 | 48.82 | 48.82 | 48.20 | 48.28 | 1,767,508 | -0.67(-1.37%) |
May 11, 2011 | 49.26 | 49.75 | 48.66 | 48.95 | 761,747 | -0.39(-0.79%) |
May 10, 2011 | 48.95 | 49.56 | 48.77 | 49.34 | 1,105,056 | +0.69(+1.42%) |
May 09, 2011 | 48.20 | 49.20 | 48.20 | 48.65 | 998,783 | +0.49(+1.02%) |
May 06, 2011 | 48.31 | 48.95 | 47.92 | 48.16 | 1,501,013 | +0.52(+1.09%) |
May 05, 2011 | 48.28 | 48.54 | 47.60 | 47.64 | 2,529,618 | -0.89(-1.83%) |
May 04, 2011 | 51.49 | 51.49 | 47.54 | 48.53 | 4,946,117 | -4.44(-8.38%) |
May 03, 2011 | 52.56 | 53.08 | 52.17 | 52.97 | 965,685 | +0.56(+1.07%) |
May 02, 2011 | 52.55 | 52.57 | 52.38 | 52.41 | 633,787 | -0.72(-1.36%) |
Apr 29, 2011 | 53.06 | 53.34 | 52.84 | 53.13 | 419,684 | +0.16(+0.30%) |
Apr 28, 2011 | 52.94 | 53.30 | 52.73 | 52.97 | 527,687 | -0.08(-0.15%) |
Apr 27, 2011 | 52.98 | 53.33 | 52.77 | 53.05 | 634,221 | +0.20(+0.38%) |
Apr 26, 2011 | 52.16 | 53.06 | 52.08 | 52.85 | 593,925 | +0.87(+1.67%) |
Apr 25, 2011 | 52.22 | 52.26 | 51.89 | 51.98 | 355,166 | -0.24(-0.46%) |
Apr 21, 2011 | 52.06 | 52.50 | 51.70 | 52.22 | 733,302 | +0.51(+0.99%) |
Apr 20, 2011 | 51.06 | 51.71 | 51.03 | 51.71 | 1,025,584 | +1.33(+2.64%) |
Apr 19, 2011 | 50.20 | 50.47 | 49.88 | 50.38 | 854,000 | +0.39(+0.78%) |
Apr 18, 2011 | 49.48 | 50.21 | 49.29 | 49.99 | 1,060,968 | -0.06(-0.12%) |
Apr 15, 2011 | 50.15 | 50.56 | 49.89 | 50.05 | 722,969 | +0.02(+0.04%) |
Apr 14, 2011 | 49.44 | 50.07 | 49.07 | 50.03 | 687,556 | +0.29(+0.58%) |
Apr 13, 2011 | 50.59 | 50.62 | 49.46 | 49.74 | 1,152,701 | -0.48(-0.96%) |
Apr 12, 2011 | 50.35 | 50.85 | 50.14 | 50.22 | 820,492 | -0.34(-0.67%) |
Apr 11, 2011 | 50.81 | 51.21 | 50.38 | 50.56 | 738,846 | -0.24(-0.47%) |
Apr 08, 2011 | 51.08 | 51.60 | 50.35 | 50.80 | 561,032 | -0.23(-0.45%) |
Apr 07, 2011 | 51.25 | 51.66 | 50.88 | 51.03 | 645,969 | -0.37(-0.72%) |
Apr 06, 2011 | 51.00 | 51.69 | 50.75 | 51.40 | 1,187,648 | +0.77(+1.52%) |
Apr 05, 2011 | 50.80 | 51.20 | 50.55 | 50.63 | 766,849 | -0.15(-0.30%) |
Apr 04, 2011 | 51.01 | 51.01 | 50.36 | 50.78 | 1,248,251 | +0.73(+1.46%) |