Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 57.01 | 57.47 | 56.94 | 57.19 | 1,455,589 | +0.57(+1.00%) |
Mar 29, 2012 | 56.39 | 56.64 | 55.99 | 56.63 | 2,266,305 | -0.27(-0.47%) |
Mar 28, 2012 | 57.39 | 57.39 | 56.60 | 56.90 | 1,083,128 | -0.43(-0.75%) |
Mar 27, 2012 | 57.59 | 57.71 | 57.27 | 57.33 | 1,619,190 | -0.46(-0.80%) |
Mar 26, 2012 | 57.30 | 57.80 | 57.25 | 57.79 | 1,316,340 | +1.05(+1.84%) |
Mar 23, 2012 | 56.64 | 56.79 | 56.16 | 56.75 | 1,047,030 | -0.37(-0.65%) |
Mar 22, 2012 | 56.86 | 57.12 | 56.60 | 57.12 | 1,240,657 | +0.13(+0.22%) |
Mar 21, 2012 | 57.12 | 57.18 | 56.78 | 56.99 | 1,044,231 | +0.06(+0.11%) |
Mar 20, 2012 | 56.63 | 56.93 | 56.55 | 56.93 | 982,422 | -0.01(-0.01%) |
Mar 19, 2012 | 56.64 | 57.05 | 56.55 | 56.94 | 1,249,649 | +0.04(+0.07%) |
Mar 16, 2012 | 56.86 | 57.01 | 56.54 | 56.90 | 2,186,774 | +0.74(+1.32%) |
Mar 15, 2012 | 56.22 | 56.25 | 55.97 | 56.16 | 2,060,370 | -0.02(-0.04%) |
Mar 14, 2012 | 56.35 | 56.64 | 56.06 | 56.18 | 2,476,381 | -0.20(-0.36%) |
Mar 13, 2012 | 55.85 | 56.39 | 55.77 | 56.38 | 2,468,381 | +0.63(+1.13%) |
Mar 12, 2012 | 55.21 | 55.83 | 55.09 | 55.76 | 1,769,953 | +1.05(+1.91%) |
Mar 09, 2012 | 54.71 | 54.98 | 54.63 | 54.71 | 1,316,601 | +0.00(+0.00%) |
Mar 08, 2012 | 54.12 | 55.00 | 53.94 | 54.71 | 2,371,057 | +2.12(+4.02%) |
Mar 07, 2012 | 52.31 | 52.66 | 52.10 | 52.59 | 1,494,013 | +0.78(+1.50%) |
Mar 06, 2012 | 52.30 | 52.44 | 51.73 | 51.81 | 2,795,663 | -1.08(-2.04%) |
Mar 05, 2012 | 53.32 | 53.32 | 52.04 | 52.89 | 1,855,743 | +0.29(+0.55%) |
Mar 02, 2012 | 53.20 | 53.25 | 52.51 | 52.60 | 1,107,579 | -1.21(-2.25%) |
Mar 01, 2012 | 53.51 | 53.91 | 53.35 | 53.81 | 1,853,346 | +0.92(+1.74%) |
Feb 29, 2012 | 53.58 | 53.60 | 52.75 | 52.89 | 1,402,533 | +0.31(+0.60%) |
Feb 28, 2012 | 52.51 | 52.75 | 52.37 | 52.58 | 1,195,295 | +0.68(+1.30%) |
Feb 27, 2012 | 51.75 | 52.13 | 51.67 | 51.90 | 593,171 | -0.20(-0.39%) |
Feb 24, 2012 | 52.00 | 52.29 | 51.84 | 52.11 | 956,934 | +0.20(+0.38%) |
Feb 23, 2012 | 51.83 | 51.96 | 51.43 | 51.91 | 1,450,759 | +0.20(+0.38%) |
Feb 22, 2012 | 51.59 | 51.89 | 51.34 | 51.71 | 1,417,365 | +0.20(+0.40%) |
Feb 21, 2012 | 51.76 | 51.89 | 51.32 | 51.51 | 661,167 | +0.09(+0.18%) |
Feb 17, 2012 | 51.42 | 51.66 | 51.26 | 51.41 | 798,851 | +0.00(+0.00%) |
Feb 16, 2012 | 50.86 | 51.52 | 50.71 | 51.41 | 1,898,391 | +0.90(+1.77%) |
Feb 15, 2012 | 50.93 | 51.05 | 50.40 | 50.52 | 898,766 | -0.38(-0.74%) |
Feb 14, 2012 | 51.25 | 51.36 | 50.67 | 50.89 | 1,255,496 | -0.21(-0.42%) |
Feb 13, 2012 | 50.92 | 51.24 | 50.83 | 51.11 | 1,344,555 | +0.56(+1.10%) |
Feb 10, 2012 | 50.41 | 50.60 | 50.34 | 50.55 | 1,121,483 | -0.77(-1.50%) |
Feb 09, 2012 | 51.15 | 51.37 | 50.82 | 51.32 | 1,703,988 | +0.63(+1.24%) |
Feb 08, 2012 | 50.86 | 51.05 | 50.59 | 50.69 | 1,067,159 | -0.29(-0.57%) |
Feb 07, 2012 | 50.71 | 51.09 | 50.61 | 50.98 | 2,927,909 | +0.61(+1.20%) |
Feb 06, 2012 | 50.07 | 50.61 | 49.92 | 50.38 | 2,728,846 | -0.40(-0.79%) |
Feb 03, 2012 | 49.90 | 50.84 | 49.88 | 50.78 | 2,482,575 | +1.22(+2.46%) |
Feb 02, 2012 | 49.48 | 49.70 | 49.23 | 49.56 | 2,020,481 | +0.21(+0.43%) |
Feb 01, 2012 | 48.58 | 49.49 | 48.46 | 49.35 | 2,022,167 | +1.53(+3.19%) |
Jan 31, 2012 | 48.13 | 48.15 | 47.60 | 47.82 | 1,336,823 | -0.24(-0.51%) |
Jan 30, 2012 | 48.13 | 48.20 | 47.94 | 48.06 | 1,129,531 | -0.35(-0.71%) |
Jan 27, 2012 | 48.21 | 48.50 | 48.19 | 48.41 | 1,337,414 | -0.27(-0.55%) |
Jan 26, 2012 | 49.02 | 49.22 | 48.55 | 48.68 | 1,560,255 | -0.22(-0.45%) |
Jan 25, 2012 | 48.09 | 48.94 | 47.97 | 48.90 | 1,167,982 | +0.57(+1.19%) |
Jan 24, 2012 | 47.86 | 48.34 | 47.63 | 48.32 | 1,595,254 | +0.24(+0.49%) |
Jan 23, 2012 | 48.46 | 48.87 | 47.83 | 48.09 | 1,858,531 | -0.76(-1.56%) |
Jan 20, 2012 | 48.37 | 48.87 | 48.24 | 48.85 | 1,874,929 | -0.27(-0.54%) |
Jan 19, 2012 | 48.50 | 49.12 | 48.43 | 49.12 | 1,837,846 | +0.39(+0.79%) |
Jan 18, 2012 | 48.49 | 48.75 | 48.21 | 48.73 | 1,068,396 | +0.96(+2.01%) |
Jan 17, 2012 | 48.00 | 48.06 | 47.65 | 47.77 | 794,319 | +0.88(+1.88%) |
Jan 13, 2012 | 46.58 | 46.95 | 46.58 | 46.89 | 1,319,729 | -1.08(-2.25%) |
Jan 12, 2012 | 48.03 | 48.13 | 47.73 | 47.97 | 1,241,384 | +0.38(+0.79%) |
Jan 11, 2012 | 47.25 | 47.61 | 46.99 | 47.59 | 1,105,559 | -0.49(-1.01%) |
Jan 10, 2012 | 48.46 | 48.54 | 47.96 | 48.08 | 1,590,921 | +0.20(+0.41%) |
Jan 09, 2012 | 47.46 | 47.96 | 47.32 | 47.88 | 1,621,665 | +1.54(+3.33%) |
Jan 06, 2012 | 47.21 | 47.21 | 46.23 | 46.34 | 1,005,982 | -0.81(-1.72%) |
Jan 05, 2012 | 47.10 | 47.35 | 46.91 | 47.15 | 866,053 | -0.05(-0.12%) |
Jan 04, 2012 | 47.40 | 47.52 | 46.96 | 47.21 | 1,053,961 | -0.76(-1.59%) |
Dec 30, 2011 | 48.33 | 48.38 | 47.87 | 47.97 | 1,080,220 | -0.17(-0.36%) |
Dec 29, 2011 | 47.65 | 48.17 | 47.50 | 48.14 | 770,291 | +0.84(+1.78%) |
Dec 28, 2011 | 47.91 | 47.91 | 47.21 | 47.30 | 546,920 | -0.45(-0.94%) |
Dec 27, 2011 | 47.46 | 47.92 | 47.39 | 47.75 | 1,016,045 | +0.53(+1.13%) |
Dec 23, 2011 | 47.24 | 47.35 | 46.92 | 47.21 | 565,206 | +0.79(+1.71%) |
Dec 21, 2011 | 46.40 | 46.63 | 46.20 | 46.42 | 1,912,948 | -0.13(-0.27%) |
Dec 20, 2011 | 46.54 | 46.92 | 46.36 | 46.55 | 1,323,020 | +0.53(+1.15%) |
Dec 19, 2011 | 45.71 | 46.38 | 45.67 | 46.02 | 1,630,471 | +0.43(+0.95%) |
Dec 16, 2011 | 45.20 | 45.66 | 45.04 | 45.59 | 3,308,362 | -0.09(-0.19%) |
Dec 15, 2011 | 45.51 | 45.92 | 45.37 | 45.67 | 1,507,933 | +0.53(+1.18%) |
Dec 14, 2011 | 45.55 | 45.77 | 44.89 | 45.14 | 972,878 | -0.32(-0.71%) |
Dec 13, 2011 | 45.79 | 46.13 | 45.33 | 45.46 | 1,641,445 | -0.57(-1.25%) |
Dec 12, 2011 | 46.33 | 46.46 | 45.81 | 46.03 | 1,106,922 | -0.62(-1.33%) |
Dec 09, 2011 | 46.36 | 46.76 | 46.31 | 46.66 | 1,319,665 | -0.03(-0.07%) |
Dec 08, 2011 | 47.10 | 47.25 | 46.55 | 46.69 | 1,535,593 | -0.64(-1.35%) |
Dec 07, 2011 | 46.60 | 47.43 | 46.37 | 47.32 | 996,864 | +0.37(+0.79%) |
Dec 06, 2011 | 46.76 | 47.15 | 46.53 | 46.95 | 1,147,402 | -0.39(-0.83%) |
Dec 05, 2011 | 47.73 | 47.87 | 47.03 | 47.35 | 1,133,756 | +0.23(+0.48%) |
Dec 02, 2011 | 47.07 | 47.19 | 46.66 | 47.12 | 1,505,233 | +0.08(+0.17%) |
Dec 01, 2011 | 47.77 | 47.96 | 46.87 | 47.04 | 2,919,111 | -0.15(-0.32%) |
Nov 30, 2011 | 46.84 | 47.19 | 46.66 | 47.19 | 1,960,324 | +1.23(+2.67%) |
Nov 29, 2011 | 45.91 | 46.25 | 45.63 | 45.96 | 1,163,142 | +0.17(+0.38%) |
Nov 28, 2011 | 45.91 | 45.91 | 45.48 | 45.79 | 1,223,889 | +1.48(+3.34%) |
Nov 25, 2011 | 44.08 | 44.78 | 44.04 | 44.31 | 668,659 | -0.42(-0.93%) |
Nov 23, 2011 | 45.04 | 45.33 | 44.63 | 44.73 | 1,953,165 | -1.04(-2.27%) |
Nov 22, 2011 | 45.39 | 45.95 | 45.17 | 45.77 | 1,995,202 | +0.68(+1.52%) |
Nov 21, 2011 | 44.87 | 45.22 | 44.45 | 45.08 | 989,671 | -0.32(-0.71%) |
Nov 18, 2011 | 45.55 | 45.70 | 45.14 | 45.40 | 1,573,768 | +0.47(+1.05%) |
Nov 17, 2011 | 45.28 | 45.37 | 44.58 | 44.93 | 1,638,727 | -0.12(-0.26%) |
Nov 16, 2011 | 45.37 | 45.60 | 44.99 | 45.05 | 1,429,823 | -0.16(-0.35%) |
Nov 15, 2011 | 45.14 | 45.45 | 44.83 | 45.21 | 1,202,545 | -0.13(-0.28%) |
Nov 14, 2011 | 45.42 | 45.77 | 45.07 | 45.33 | 1,809,147 | -1.30(-2.78%) |
Nov 11, 2011 | 46.17 | 46.77 | 46.14 | 46.63 | 2,267,631 | +1.44(+3.18%) |
Nov 10, 2011 | 44.96 | 45.29 | 44.54 | 45.19 | 2,468,821 | +0.98(+2.22%) |
Nov 09, 2011 | 44.43 | 44.45 | 43.68 | 44.21 | 2,164,678 | -0.62(-1.39%) |
Nov 08, 2011 | 44.36 | 44.98 | 44.19 | 44.83 | 2,198,052 | +1.41(+3.24%) |
Nov 07, 2011 | 43.12 | 43.64 | 42.92 | 43.42 | 1,607,721 | +0.54(+1.27%) |
Nov 04, 2011 | 43.25 | 43.44 | 42.64 | 42.88 | 801,025 | -0.76(-1.75%) |
Nov 03, 2011 | 43.16 | 43.71 | 42.70 | 43.64 | 1,240,042 | +1.11(+2.61%) |
Nov 02, 2011 | 42.94 | 43.02 | 42.34 | 42.53 | 1,462,785 | -0.46(-1.08%) |
Nov 01, 2011 | 42.80 | 43.51 | 42.50 | 43.00 | 1,593,140 | -0.63(-1.44%) |
Oct 31, 2011 | 44.54 | 44.55 | 43.57 | 43.63 | 1,632,176 | -1.01(-2.26%) |
Oct 28, 2011 | 44.82 | 44.85 | 44.24 | 44.63 | 1,765,661 | -0.12(-0.26%) |
Oct 27, 2011 | 45.07 | 45.14 | 44.22 | 44.75 | 2,831,463 | +1.28(+2.95%) |
Oct 26, 2011 | 43.56 | 43.58 | 42.55 | 43.47 | 1,727,461 | +0.31(+0.73%) |
Oct 25, 2011 | 43.53 | 43.60 | 43.06 | 43.16 | 1,213,738 | -0.89(-2.02%) |
Oct 24, 2011 | 43.48 | 44.21 | 43.46 | 44.04 | 1,086,419 | +0.17(+0.39%) |
Oct 21, 2011 | 43.71 | 43.89 | 43.43 | 43.87 | 1,416,824 | +0.98(+2.27%) |
Oct 20, 2011 | 43.01 | 43.11 | 42.49 | 42.90 | 2,320,594 | +0.17(+0.40%) |
Oct 19, 2011 | 43.08 | 43.29 | 42.65 | 42.72 | 1,174,132 | -0.57(-1.31%) |
Oct 18, 2011 | 42.49 | 43.64 | 42.13 | 43.29 | 1,780,579 | +0.74(+1.74%) |
Oct 17, 2011 | 43.19 | 43.23 | 42.50 | 42.55 | 2,932,563 | -1.00(-2.29%) |
Oct 14, 2011 | 43.65 | 43.87 | 43.38 | 43.55 | 1,686,814 | +0.69(+1.61%) |
Oct 13, 2011 | 42.57 | 42.92 | 42.31 | 42.86 | 1,113,705 | +0.33(+0.78%) |
Oct 12, 2011 | 42.70 | 42.82 | 42.44 | 42.53 | 1,774,136 | +0.35(+0.84%) |
Oct 11, 2011 | 41.80 | 42.22 | 41.72 | 42.17 | 1,338,176 | -0.09(-0.20%) |
Oct 10, 2011 | 42.01 | 42.27 | 41.95 | 42.26 | 1,188,681 | +1.55(+3.81%) |
Oct 07, 2011 | 40.54 | 41.37 | 40.51 | 40.71 | 3,116,725 | -1.20(-2.85%) |
Oct 06, 2011 | 41.61 | 41.93 | 41.40 | 41.90 | 2,492,575 | +0.24(+0.59%) |
Oct 05, 2011 | 41.73 | 41.83 | 41.22 | 41.66 | 2,454,474 | -0.41(-0.97%) |
Oct 04, 2011 | 41.36 | 42.09 | 41.06 | 42.07 | 2,872,972 | +0.73(+1.77%) |
Oct 03, 2011 | 41.92 | 42.25 | 41.34 | 41.34 | 2,645,627 | -0.33(-0.79%) |
Sep 30, 2011 | 41.72 | 42.27 | 41.61 | 41.67 | 2,339,474 | -0.72(-1.71%) |
Sep 29, 2011 | 42.71 | 42.77 | 41.82 | 42.39 | 1,486,454 | +0.33(+0.79%) |
Sep 28, 2011 | 43.11 | 43.26 | 42.01 | 42.06 | 1,665,132 | -0.42(-1.00%) |
Sep 27, 2011 | 42.17 | 42.97 | 41.91 | 42.49 | 2,245,492 | +1.11(+2.68%) |
Sep 26, 2011 | 40.68 | 41.43 | 40.33 | 41.38 | 2,361,282 | +1.13(+2.81%) |
Sep 23, 2011 | 39.46 | 40.50 | 39.45 | 40.25 | 1,440,244 | +0.92(+2.34%) |
Sep 22, 2011 | 38.71 | 39.57 | 38.60 | 39.33 | 2,116,190 | -1.14(-2.82%) |
Sep 21, 2011 | 41.44 | 41.46 | 40.46 | 40.47 | 1,375,389 | -0.88(-2.13%) |
Sep 20, 2011 | 41.12 | 41.85 | 41.02 | 41.35 | 1,575,500 | +0.72(+1.78%) |
Sep 19, 2011 | 40.21 | 40.79 | 40.17 | 40.62 | 1,830,501 | -0.71(-1.71%) |
Sep 16, 2011 | 41.12 | 41.37 | 40.69 | 41.33 | 2,785,925 | +0.83(+2.04%) |
Sep 15, 2011 | 40.25 | 40.70 | 39.95 | 40.50 | 2,258,726 | +0.78(+1.96%) |
Sep 14, 2011 | 39.30 | 40.08 | 38.70 | 39.73 | 1,929,613 | +0.27(+0.68%) |
Sep 13, 2011 | 38.92 | 39.61 | 38.88 | 39.46 | 4,082,071 | -0.04(-0.10%) |
Sep 12, 2011 | 38.84 | 39.53 | 38.77 | 39.50 | 3,765,629 | -0.64(-1.61%) |
Sep 09, 2011 | 40.43 | 40.72 | 39.89 | 40.14 | 2,378,529 | -1.32(-3.19%) |
Sep 08, 2011 | 41.72 | 42.04 | 41.43 | 41.46 | 2,183,899 | -0.51(-1.22%) |
Sep 07, 2011 | 41.48 | 41.98 | 41.35 | 41.98 | 1,854,859 | +0.38(+0.91%) |
Sep 06, 2011 | 40.62 | 41.68 | 40.61 | 41.60 | 3,522,764 | -1.16(-2.72%) |
Sep 02, 2011 | 42.59 | 43.07 | 42.44 | 42.76 | 1,011,083 | -0.31(-0.71%) |
Sep 01, 2011 | 43.13 | 43.45 | 42.70 | 43.07 | 1,767,386 | -0.39(-0.90%) |
Aug 31, 2011 | 43.59 | 43.87 | 43.18 | 43.46 | 1,309,963 | +0.38(+0.88%) |
Aug 30, 2011 | 42.81 | 43.27 | 42.53 | 43.08 | 1,032,485 | +0.05(+0.11%) |
Aug 29, 2011 | 43.17 | 43.17 | 42.64 | 43.04 | 1,083,089 | +0.65(+1.54%) |
Aug 26, 2011 | 41.46 | 42.55 | 41.13 | 42.38 | 1,227,777 | +0.46(+1.09%) |
Aug 25, 2011 | 42.53 | 42.85 | 41.66 | 41.93 | 1,632,413 | -0.66(-1.55%) |
Aug 24, 2011 | 41.74 | 42.62 | 41.71 | 42.59 | 2,180,262 | -1.10(-2.52%) |
Aug 23, 2011 | 43.12 | 43.69 | 42.73 | 43.69 | 1,555,986 | +0.91(+2.13%) |
Aug 22, 2011 | 43.88 | 43.89 | 42.68 | 42.78 | 1,796,654 | +0.41(+0.97%) |
Aug 19, 2011 | 42.18 | 43.37 | 42.17 | 42.37 | 4,664,808 | -0.65(-1.50%) |
Aug 18, 2011 | 43.12 | 43.23 | 42.54 | 43.01 | 6,840,725 | -1.20(-2.72%) |
Aug 17, 2011 | 44.65 | 44.95 | 44.00 | 44.22 | 2,568,904 | +0.30(+0.68%) |
Aug 16, 2011 | 43.59 | 44.52 | 43.55 | 43.92 | 2,180,522 | +0.29(+0.67%) |
Aug 15, 2011 | 43.41 | 43.81 | 43.26 | 43.63 | 1,954,728 | +0.70(+1.63%) |
Aug 12, 2011 | 42.96 | 43.25 | 42.35 | 42.93 | 4,302,359 | +2.41(+5.96%) |
Aug 11, 2011 | 38.63 | 40.78 | 38.58 | 40.51 | 6,480,644 | +1.41(+3.60%) |
Aug 10, 2011 | 40.45 | 40.62 | 38.85 | 39.10 | 7,539,298 | -2.45(-5.89%) |
Aug 09, 2011 | 41.17 | 41.57 | 39.93 | 41.55 | 4,405,938 | +1.17(+2.90%) |
Aug 08, 2011 | 41.17 | 41.42 | 40.13 | 40.38 | 7,227,665 | -2.34(-5.49%) |
Aug 05, 2011 | 42.24 | 43.28 | 41.36 | 42.72 | 5,990,580 | +0.90(+2.16%) |
Aug 04, 2011 | 43.01 | 43.38 | 41.72 | 41.82 | 7,140,828 | -2.18(-4.95%) |
Aug 03, 2011 | 44.22 | 44.26 | 43.46 | 44.00 | 2,056,037 | -0.05(-0.12%) |
Aug 02, 2011 | 44.68 | 45.09 | 44.04 | 44.05 | 1,531,513 | -1.08(-2.39%) |
Aug 01, 2011 | 46.22 | 46.25 | 44.62 | 45.13 | 2,021,281 | -0.16(-0.35%) |
Jul 29, 2011 | 45.35 | 45.88 | 45.16 | 45.29 | 1,674,760 | -0.72(-1.57%) |
Jul 28, 2011 | 45.81 | 46.38 | 45.76 | 46.01 | 1,644,372 | +0.38(+0.83%) |
Jul 27, 2011 | 46.36 | 46.47 | 45.53 | 45.63 | 1,781,875 | -1.03(-2.21%) |
Jul 26, 2011 | 46.96 | 47.00 | 46.59 | 46.66 | 2,209,417 | +0.18(+0.39%) |
Jul 25, 2011 | 46.83 | 46.95 | 46.46 | 46.48 | 1,817,177 | -0.12(-0.25%) |
Jul 22, 2011 | 46.40 | 46.68 | 46.10 | 46.60 | 2,565,213 | +0.83(+1.82%) |
Jul 21, 2011 | 45.40 | 45.88 | 45.25 | 45.77 | 1,989,989 | +0.94(+2.09%) |
Jul 20, 2011 | 44.77 | 44.96 | 44.45 | 44.83 | 2,088,198 | +0.38(+0.85%) |
Jul 19, 2011 | 43.93 | 44.63 | 43.78 | 44.45 | 2,953,831 | +0.88(+2.02%) |
Jul 18, 2011 | 43.52 | 43.78 | 43.07 | 43.57 | 2,965,763 | -0.58(-1.32%) |
Jul 15, 2011 | 43.56 | 44.21 | 43.50 | 44.15 | 2,604,629 | +0.79(+1.81%) |
Jul 14, 2011 | 43.97 | 44.01 | 43.14 | 43.37 | 3,077,167 | +0.37(+0.86%) |
Jul 13, 2011 | 42.52 | 43.35 | 42.50 | 43.00 | 2,934,730 | -0.05(-0.11%) |
Jul 12, 2011 | 42.91 | 43.44 | 42.86 | 43.05 | 5,085,986 | -0.82(-1.86%) |
Jul 11, 2011 | 43.58 | 44.12 | 43.56 | 43.86 | 3,170,356 | -1.45(-3.19%) |
Jul 08, 2011 | 45.49 | 45.85 | 45.00 | 45.31 | 1,416,138 | -1.01(-2.19%) |
Jul 07, 2011 | 46.10 | 46.45 | 45.89 | 46.33 | 1,915,098 | +0.74(+1.62%) |
Jul 06, 2011 | 45.51 | 45.59 | 45.13 | 45.59 | 848,584 | -0.09(-0.21%) |
Jul 05, 2011 | 46.29 | 46.29 | 45.43 | 45.68 | 1,831,986 | +0.01(+0.02%) |
Jul 01, 2011 | 45.34 | 45.92 | 45.26 | 45.67 | 1,587,347 | +0.05(+0.10%) |
Jun 30, 2011 | 44.98 | 45.74 | 44.89 | 45.62 | 1,219,533 | +0.26(+0.57%) |
Jun 29, 2011 | 45.23 | 45.52 | 44.88 | 45.37 | 1,739,471 | +0.35(+0.79%) |
Jun 28, 2011 | 44.93 | 45.16 | 44.51 | 45.01 | 1,237,439 | +0.83(+1.87%) |
Jun 27, 2011 | 44.13 | 44.59 | 43.99 | 44.19 | 1,805,929 | +0.42(+0.95%) |
Jun 24, 2011 | 44.11 | 44.26 | 43.53 | 43.77 | 2,595,931 | -0.79(-1.78%) |
Jun 23, 2011 | 44.22 | 44.60 | 43.78 | 44.56 | 1,448,205 | -0.13(-0.28%) |
Jun 22, 2011 | 44.64 | 45.02 | 44.63 | 44.69 | 1,386,751 | -0.73(-1.61%) |
Jun 21, 2011 | 45.54 | 45.57 | 45.26 | 45.42 | 1,165,683 | +0.41(+0.91%) |
Jun 20, 2011 | 44.82 | 45.04 | 44.81 | 45.01 | 689,787 | +0.17(+0.39%) |
Jun 17, 2011 | 45.29 | 45.29 | 44.78 | 44.84 | 1,165,818 | +0.78(+1.77%) |
Jun 16, 2011 | 44.03 | 44.47 | 43.89 | 44.06 | 1,282,663 | -0.35(-0.78%) |
Jun 15, 2011 | 44.51 | 44.80 | 43.97 | 44.41 | 2,015,943 | -1.15(-2.52%) |
Jun 14, 2011 | 45.72 | 46.02 | 45.44 | 45.55 | 1,187,481 | +0.54(+1.21%) |
Jun 13, 2011 | 45.22 | 45.38 | 44.84 | 45.01 | 643,272 | +0.12(+0.26%) |
Jun 10, 2011 | 45.71 | 45.77 | 44.84 | 44.89 | 1,164,331 | -1.25(-2.71%) |
Jun 09, 2011 | 45.99 | 46.36 | 45.85 | 46.14 | 669,785 | +0.05(+0.12%) |
Jun 08, 2011 | 46.33 | 46.44 | 45.86 | 46.09 | 971,149 | -0.18(-0.39%) |
Jun 07, 2011 | 46.73 | 46.75 | 46.25 | 46.27 | 489,375 | +0.06(+0.12%) |
Jun 06, 2011 | 46.33 | 46.54 | 46.12 | 46.21 | 831,109 | -0.56(-1.19%) |
Jun 03, 2011 | 46.17 | 46.95 | 46.11 | 46.77 | 1,092,233 | +0.68(+1.47%) |
May 24, 2011 | 46.18 | 46.26 | 45.95 | 46.10 | 740,098 | +0.13(+0.29%) |
May 23, 2011 | 46.07 | 46.34 | 45.79 | 45.96 | 1,054,740 | -1.57(-3.31%) |
May 20, 2011 | 47.84 | 47.85 | 47.21 | 47.54 | 966,560 | +0.02(+0.05%) |
May 19, 2011 | 47.36 | 47.54 | 47.05 | 47.51 | 1,259,440 | +0.33(+0.70%) |
May 18, 2011 | 47.20 | 47.36 | 47.03 | 47.18 | 1,074,353 | -0.01(-0.02%) |
May 17, 2011 | 46.75 | 47.42 | 46.69 | 47.19 | 1,440,310 | +0.39(+0.82%) |
May 16, 2011 | 46.90 | 47.39 | 46.75 | 46.80 | 1,513,681 | -0.03(-0.07%) |
May 13, 2011 | 46.90 | 47.29 | 46.36 | 46.84 | 2,025,332 | +0.30(+0.64%) |
May 12, 2011 | 46.15 | 46.78 | 45.83 | 46.54 | 1,040,470 | +0.72(+1.58%) |
May 11, 2011 | 46.12 | 46.16 | 45.54 | 45.81 | 2,071,541 | -0.79(-1.69%) |
May 10, 2011 | 46.58 | 46.91 | 46.50 | 46.60 | 837,990 | +0.04(+0.08%) |
May 09, 2011 | 46.34 | 46.72 | 46.12 | 46.56 | 1,498,112 | -0.12(-0.25%) |
May 06, 2011 | 47.06 | 47.25 | 46.34 | 46.68 | 2,806,453 | -0.25(-0.54%) |
May 05, 2011 | 46.91 | 47.26 | 46.52 | 46.93 | 3,493,628 | -1.03(-2.15%) |
May 04, 2011 | 49.23 | 49.36 | 47.65 | 47.96 | 3,555,610 | -1.90(-3.80%) |
May 03, 2011 | 49.79 | 50.30 | 49.64 | 49.86 | 1,103,712 | -0.42(-0.84%) |
May 02, 2011 | 50.23 | 50.30 | 50.20 | 50.28 | 1,299,930 | -0.03(-0.06%) |
Apr 29, 2011 | 49.95 | 50.38 | 49.94 | 50.31 | 998,091 | +0.17(+0.33%) |
Apr 28, 2011 | 49.73 | 50.17 | 49.72 | 50.15 | 1,666,221 | +0.24(+0.49%) |
Apr 27, 2011 | 49.65 | 50.05 | 49.22 | 49.90 | 1,042,288 | +0.69(+1.41%) |
Apr 26, 2011 | 49.03 | 49.55 | 48.76 | 49.21 | 1,350,836 | +0.94(+1.96%) |
Apr 25, 2011 | 48.37 | 48.61 | 48.21 | 48.27 | 811,996 | -0.06(-0.11%) |
Apr 21, 2011 | 48.18 | 48.39 | 47.93 | 48.32 | 791,690 | -0.27(-0.55%) |
Apr 20, 2011 | 49.34 | 49.51 | 48.43 | 48.59 | 1,836,688 | -0.43(-0.88%) |
Apr 19, 2011 | 48.46 | 49.15 | 48.46 | 49.02 | 2,880,809 | +1.45(+3.04%) |
Apr 18, 2011 | 46.73 | 47.66 | 46.62 | 47.58 | 4,532,367 | -0.83(-1.71%) |
Apr 15, 2011 | 47.72 | 48.45 | 47.62 | 48.40 | 1,524,404 | +0.73(+1.53%) |
Apr 14, 2011 | 47.01 | 47.69 | 46.95 | 47.67 | 2,013,990 | +0.34(+0.71%) |
Apr 13, 2011 | 47.28 | 47.60 | 47.15 | 47.33 | 943,893 | +0.59(+1.26%) |
Apr 12, 2011 | 46.95 | 46.98 | 46.36 | 46.74 | 1,050,819 | +0.01(+0.02%) |
Apr 11, 2011 | 46.51 | 46.94 | 46.47 | 46.73 | 696,406 | +0.31(+0.66%) |
Apr 08, 2011 | 46.80 | 46.81 | 46.29 | 46.43 | 861,589 | -0.17(-0.37%) |
Apr 07, 2011 | 46.24 | 46.71 | 46.21 | 46.60 | 1,543,346 | -0.49(-1.04%) |
Apr 06, 2011 | 46.80 | 47.36 | 46.80 | 47.09 | 606,559 | +0.02(+0.05%) |
Apr 05, 2011 | 46.52 | 47.12 | 46.47 | 47.06 | 837,682 | +0.23(+0.49%) |
Apr 04, 2011 | 47.09 | 47.10 | 46.73 | 46.84 | 867,776 | +0.54(+1.17%) |