Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 43.91 | 44.33 | 43.91 | 44.19 | 43,190 | +0.28(+0.63%) |
Dec 29, 2011 | 43.75 | 44.01 | 43.75 | 43.91 | 59,358 | +0.24(+0.55%) |
Dec 28, 2011 | 43.98 | 44.01 | 43.47 | 43.67 | 82,991 | -1.08(-2.40%) |
Dec 27, 2011 | 44.83 | 45.04 | 44.59 | 44.75 | 43,026 | -0.29(-0.65%) |
Dec 23, 2011 | 45.08 | 45.18 | 44.86 | 45.04 | 55,319 | +1.76(+4.06%) |
Dec 21, 2011 | 43.16 | 43.39 | 42.82 | 43.29 | 188,235 | -1.66(-3.70%) |
Dec 20, 2011 | 43.99 | 44.97 | 43.70 | 44.95 | 155,285 | +0.66(+1.48%) |
Dec 19, 2011 | 44.73 | 44.97 | 44.18 | 44.29 | 113,420 | -1.09(-2.40%) |
Dec 16, 2011 | 45.81 | 45.85 | 45.13 | 45.38 | 94,762 | -0.18(-0.39%) |
Dec 15, 2011 | 45.72 | 45.98 | 45.38 | 45.56 | 73,762 | -0.36(-0.79%) |
Dec 14, 2011 | 45.91 | 46.18 | 45.73 | 45.92 | 96,331 | +0.33(+0.73%) |
Dec 13, 2011 | 46.14 | 46.40 | 45.44 | 45.59 | 51,152 | -0.19(-0.41%) |
Dec 12, 2011 | 45.75 | 45.99 | 45.64 | 45.78 | 93,621 | -0.63(-1.35%) |
Dec 09, 2011 | 46.09 | 46.57 | 46.09 | 46.40 | 41,829 | +0.57(+1.25%) |
Dec 08, 2011 | 46.30 | 46.41 | 45.75 | 45.83 | 122,167 | -0.55(-1.18%) |
Dec 07, 2011 | 46.51 | 46.57 | 46.02 | 46.38 | 74,241 | -0.09(-0.18%) |
Dec 06, 2011 | 46.52 | 46.68 | 46.23 | 46.47 | 50,277 | -0.23(-0.50%) |
Dec 05, 2011 | 46.64 | 46.99 | 46.57 | 46.70 | 43,865 | +0.55(+1.19%) |
Dec 02, 2011 | 46.46 | 46.61 | 46.06 | 46.15 | 80,506 | -0.77(-1.63%) |
Dec 01, 2011 | 46.97 | 47.24 | 46.81 | 46.91 | 90,035 | -0.95(-1.99%) |
Nov 30, 2011 | 47.35 | 47.87 | 47.22 | 47.87 | 154,672 | +2.43(+5.35%) |
Nov 29, 2011 | 45.64 | 46.04 | 45.41 | 45.44 | 92,426 | -0.73(-1.59%) |
Nov 28, 2011 | 45.89 | 46.38 | 45.68 | 46.17 | 101,386 | +0.36(+0.78%) |
Nov 25, 2011 | 45.79 | 46.41 | 45.73 | 45.82 | 42,915 | +0.16(+0.36%) |
Nov 23, 2011 | 45.92 | 46.08 | 45.65 | 45.65 | 127,097 | -0.75(-1.62%) |
Nov 22, 2011 | 46.42 | 46.59 | 45.95 | 46.40 | 78,784 | +0.08(+0.17%) |
Nov 21, 2011 | 46.44 | 46.71 | 46.15 | 46.33 | 136,341 | -1.12(-2.36%) |
Nov 18, 2011 | 47.67 | 47.78 | 47.32 | 47.45 | 64,321 | +0.40(+0.86%) |
Nov 17, 2011 | 47.77 | 48.24 | 46.90 | 47.05 | 137,146 | +0.26(+0.56%) |
Nov 16, 2011 | 47.10 | 47.63 | 46.69 | 46.78 | 77,074 | -0.23(-0.49%) |
Nov 15, 2011 | 46.65 | 47.27 | 46.65 | 47.01 | 33,850 | +0.03(+0.07%) |
Nov 14, 2011 | 47.42 | 47.42 | 46.62 | 46.98 | 49,697 | -0.50(-1.04%) |
Nov 11, 2011 | 47.15 | 47.91 | 47.15 | 47.48 | 77,507 | +0.71(+1.52%) |
Nov 10, 2011 | 46.76 | 46.84 | 46.34 | 46.77 | 60,771 | +0.50(+1.07%) |
Nov 09, 2011 | 47.25 | 47.35 | 46.06 | 46.27 | 190,497 | -2.78(-5.68%) |
Nov 08, 2011 | 48.79 | 49.19 | 48.14 | 49.06 | 57,621 | +0.86(+1.78%) |
Nov 07, 2011 | 47.68 | 48.24 | 47.38 | 48.20 | 52,048 | +0.98(+2.08%) |
Nov 04, 2011 | 47.65 | 47.65 | 46.43 | 47.22 | 59,964 | -1.23(-2.54%) |
Nov 03, 2011 | 48.28 | 48.67 | 47.77 | 48.45 | 106,940 | +0.06(+0.13%) |
Nov 02, 2011 | 47.45 | 48.48 | 47.27 | 48.38 | 157,719 | +1.89(+4.06%) |
Nov 01, 2011 | 46.41 | 46.88 | 45.98 | 46.50 | 129,728 | -0.77(-1.62%) |
Oct 31, 2011 | 48.55 | 48.55 | 47.21 | 47.26 | 104,087 | -0.94(-1.96%) |
Oct 28, 2011 | 47.94 | 48.61 | 47.94 | 48.21 | 127,944 | -3.24(-6.30%) |
Oct 27, 2011 | 50.42 | 51.63 | 50.05 | 51.45 | 183,492 | +0.78(+1.54%) |
Oct 26, 2011 | 50.50 | 50.70 | 49.64 | 50.67 | 83,323 | +1.25(+2.54%) |
Oct 25, 2011 | 49.80 | 50.03 | 49.28 | 49.41 | 123,786 | -0.53(-1.07%) |
Oct 24, 2011 | 49.08 | 50.04 | 49.00 | 49.95 | 116,059 | +1.02(+2.09%) |
Oct 21, 2011 | 48.38 | 48.94 | 48.28 | 48.93 | 58,775 | +0.52(+1.07%) |
Oct 20, 2011 | 49.04 | 49.07 | 48.04 | 48.41 | 154,601 | -0.37(-0.76%) |
Oct 19, 2011 | 49.21 | 49.50 | 48.74 | 48.78 | 119,252 | +0.03(+0.06%) |
Oct 18, 2011 | 48.07 | 48.82 | 47.55 | 48.75 | 119,711 | +2.10(+4.49%) |
Oct 17, 2011 | 46.76 | 46.97 | 46.32 | 46.65 | 79,048 | -1.07(-2.24%) |
Oct 14, 2011 | 47.44 | 47.77 | 47.08 | 47.72 | 102,023 | +1.33(+2.87%) |
Oct 13, 2011 | 46.13 | 46.51 | 45.38 | 46.39 | 208,561 | -1.42(-2.98%) |
Oct 12, 2011 | 46.93 | 48.21 | 46.93 | 47.81 | 237,661 | -0.22(-0.47%) |
Oct 11, 2011 | 47.48 | 48.55 | 47.48 | 48.04 | 54,029 | -0.47(-0.97%) |
Oct 10, 2011 | 47.56 | 48.53 | 47.50 | 48.51 | 87,595 | +1.52(+3.24%) |
Oct 07, 2011 | 47.91 | 48.14 | 46.80 | 46.98 | 109,309 | -1.46(-3.02%) |
Oct 06, 2011 | 48.19 | 48.50 | 47.99 | 48.45 | 205,675 | -1.30(-2.61%) |
Oct 05, 2011 | 48.79 | 50.02 | 48.58 | 49.75 | 248,442 | +1.08(+2.21%) |
Oct 04, 2011 | 47.25 | 48.78 | 46.82 | 48.67 | 173,632 | +1.52(+3.22%) |
Oct 03, 2011 | 47.80 | 48.34 | 47.05 | 47.15 | 138,643 | -0.72(-1.50%) |
Sep 30, 2011 | 48.69 | 49.12 | 47.87 | 47.87 | 198,763 | -0.71(-1.46%) |
Sep 29, 2011 | 49.36 | 49.44 | 48.17 | 48.59 | 192,646 | +0.12(+0.26%) |
Sep 28, 2011 | 49.46 | 49.52 | 48.34 | 48.46 | 121,864 | -2.23(-4.39%) |
Sep 27, 2011 | 50.28 | 51.25 | 50.15 | 50.69 | 159,534 | +0.33(+0.66%) |
Sep 26, 2011 | 49.62 | 50.54 | 49.02 | 50.36 | 174,987 | +0.87(+1.75%) |
Sep 23, 2011 | 48.59 | 49.51 | 48.43 | 49.49 | 159,138 | +2.85(+6.10%) |
Sep 22, 2011 | 47.25 | 47.86 | 46.12 | 46.64 | 215,160 | -2.65(-5.38%) |
Sep 21, 2011 | 50.90 | 51.03 | 49.22 | 49.30 | 124,762 | -1.83(-3.59%) |
Sep 20, 2011 | 52.09 | 52.58 | 51.13 | 51.13 | 138,359 | +0.46(+0.92%) |
Sep 19, 2011 | 50.29 | 50.92 | 49.89 | 50.67 | 81,537 | -0.86(-1.67%) |
Sep 16, 2011 | 51.45 | 51.76 | 51.21 | 51.52 | 113,467 | -0.40(-0.77%) |
Sep 15, 2011 | 51.58 | 51.93 | 51.21 | 51.93 | 71,034 | +1.32(+2.61%) |
Sep 14, 2011 | 50.71 | 50.91 | 49.76 | 50.60 | 150,612 | +1.17(+2.36%) |
Sep 13, 2011 | 49.41 | 49.70 | 48.93 | 49.44 | 120,346 | +0.24(+0.49%) |
Sep 12, 2011 | 48.53 | 49.30 | 48.42 | 49.20 | 102,891 | +0.54(+1.11%) |
Sep 09, 2011 | 49.34 | 49.48 | 48.51 | 48.65 | 165,543 | -0.81(-1.64%) |
Sep 08, 2011 | 49.58 | 50.28 | 49.46 | 49.47 | 132,560 | -0.92(-1.83%) |
Sep 07, 2011 | 50.05 | 50.41 | 49.78 | 50.39 | 86,982 | +0.01(+0.02%) |
Sep 06, 2011 | 49.57 | 50.44 | 49.39 | 50.38 | 62,954 | +0.36(+0.71%) |
Sep 02, 2011 | 49.78 | 50.33 | 49.67 | 50.02 | 146,404 | -0.41(-0.81%) |
Sep 01, 2011 | 51.09 | 51.28 | 50.43 | 50.43 | 76,359 | -0.56(-1.11%) |
Aug 31, 2011 | 50.74 | 51.20 | 50.61 | 51.00 | 94,798 | +0.92(+1.84%) |
Aug 30, 2011 | 49.77 | 50.33 | 49.52 | 50.08 | 64,080 | -0.05(-0.11%) |
Aug 29, 2011 | 49.38 | 50.27 | 49.38 | 50.13 | 150,469 | +0.67(+1.34%) |
Aug 26, 2011 | 48.60 | 49.64 | 48.08 | 49.47 | 94,735 | +0.17(+0.35%) |
Aug 25, 2011 | 49.90 | 50.28 | 49.03 | 49.30 | 142,271 | +0.85(+1.76%) |
Aug 24, 2011 | 47.87 | 48.62 | 47.83 | 48.45 | 94,988 | +0.87(+1.84%) |
Aug 23, 2011 | 44.62 | 47.58 | 44.50 | 47.57 | 279,780 | +3.97(+9.10%) |
Aug 22, 2011 | 44.09 | 44.15 | 43.35 | 43.60 | 89,706 | -0.76(-1.71%) |
Aug 19, 2011 | 43.84 | 44.95 | 43.84 | 44.36 | 138,944 | +0.34(+0.77%) |
Aug 18, 2011 | 44.73 | 45.33 | 43.60 | 44.02 | 227,316 | -1.96(-4.26%) |
Aug 17, 2011 | 45.99 | 46.40 | 45.82 | 45.98 | 126,899 | -1.43(-3.02%) |
Aug 16, 2011 | 47.16 | 48.00 | 47.12 | 47.41 | 89,478 | -0.57(-1.19%) |
Aug 15, 2011 | 47.41 | 48.13 | 47.35 | 47.98 | 94,470 | +1.33(+2.85%) |
Aug 12, 2011 | 46.74 | 47.38 | 46.50 | 46.65 | 83,098 | -0.26(-0.56%) |
Aug 11, 2011 | 45.64 | 47.16 | 45.34 | 46.91 | 167,270 | +3.13(+7.16%) |
Aug 10, 2011 | 44.62 | 45.02 | 43.59 | 43.78 | 251,190 | -3.33(-7.06%) |
Aug 09, 2011 | 45.64 | 47.11 | 44.12 | 47.11 | 418,618 | +3.70(+8.52%) |
Aug 08, 2011 | 45.64 | 46.02 | 43.41 | 43.41 | 273,141 | -3.22(-6.90%) |
Aug 05, 2011 | 47.32 | 47.45 | 45.54 | 46.63 | 208,989 | -0.17(-0.36%) |
Aug 04, 2011 | 47.96 | 48.07 | 46.78 | 46.80 | 146,407 | -2.42(-4.92%) |
Aug 03, 2011 | 49.41 | 49.44 | 48.25 | 49.22 | 115,361 | -0.40(-0.81%) |
Aug 02, 2011 | 50.36 | 50.59 | 49.62 | 49.62 | 88,207 | -0.87(-1.73%) |
Aug 01, 2011 | 51.32 | 51.32 | 50.02 | 50.50 | 116,166 | -0.40(-0.79%) |
Jul 29, 2011 | 50.28 | 51.04 | 50.17 | 50.90 | 85,591 | -0.06(-0.12%) |
Jul 28, 2011 | 50.89 | 51.28 | 50.81 | 50.96 | 53,369 | +0.52(+1.03%) |
Jul 27, 2011 | 50.91 | 51.07 | 50.44 | 50.44 | 86,481 | -1.21(-2.34%) |
Jul 26, 2011 | 51.79 | 51.79 | 51.40 | 51.65 | 70,155 | +0.78(+1.54%) |
Jul 25, 2011 | 50.94 | 51.25 | 50.77 | 50.87 | 70,637 | -0.76(-1.47%) |
Jul 22, 2011 | 51.60 | 51.63 | 51.50 | 51.63 | 68,490 | +0.05(+0.09%) |
Jul 21, 2011 | 51.44 | 51.83 | 51.19 | 51.58 | 77,957 | -0.24(-0.46%) |
Jul 20, 2011 | 51.71 | 51.92 | 51.53 | 51.82 | 108,672 | -0.09(-0.18%) |
Jul 19, 2011 | 51.38 | 51.91 | 51.38 | 51.91 | 91,994 | +1.76(+3.50%) |
Jul 18, 2011 | 50.21 | 50.37 | 49.78 | 50.16 | 50,864 | -0.99(-1.94%) |
Jul 15, 2011 | 51.08 | 51.33 | 50.87 | 51.15 | 108,390 | +1.62(+3.28%) |
Jul 14, 2011 | 49.99 | 50.08 | 49.43 | 49.52 | 78,996 | +0.37(+0.76%) |
Jul 13, 2011 | 48.90 | 49.44 | 48.86 | 49.15 | 129,993 | +2.25(+4.80%) |
Jul 12, 2011 | 46.90 | 47.23 | 46.84 | 46.90 | 94,614 | -0.83(-1.73%) |
Jul 11, 2011 | 48.18 | 48.22 | 47.63 | 47.73 | 75,495 | -1.00(-2.05%) |
Jul 08, 2011 | 48.86 | 48.86 | 48.32 | 48.72 | 75,560 | -0.66(-1.33%) |
Jul 07, 2011 | 49.06 | 49.47 | 49.06 | 49.38 | 42,546 | +0.25(+0.50%) |
Jul 06, 2011 | 49.10 | 49.15 | 48.81 | 49.13 | 62,023 | -0.02(-0.03%) |
Jul 05, 2011 | 49.47 | 49.47 | 49.00 | 49.15 | 121,686 | -1.92(-3.76%) |
Jul 01, 2011 | 50.62 | 51.08 | 50.45 | 51.07 | 77,001 | +0.44(+0.87%) |
Jun 30, 2011 | 50.23 | 50.66 | 50.21 | 50.63 | 59,545 | +0.24(+0.48%) |
Jun 29, 2011 | 50.32 | 50.62 | 50.15 | 50.39 | 148,504 | +0.63(+1.27%) |
Jun 28, 2011 | 49.52 | 49.78 | 49.13 | 49.75 | 82,408 | -0.05(-0.11%) |
Jun 27, 2011 | 49.35 | 49.89 | 49.14 | 49.81 | 167,167 | +1.56(+3.24%) |
Jun 24, 2011 | 48.62 | 48.73 | 48.07 | 48.24 | 126,777 | +1.03(+2.18%) |
Jun 23, 2011 | 47.37 | 47.39 | 46.93 | 47.22 | 170,281 | -0.28(-0.59%) |
Jun 22, 2011 | 47.74 | 48.02 | 47.49 | 47.49 | 139,977 | -0.63(-1.30%) |
Jun 21, 2011 | 47.42 | 48.16 | 47.42 | 48.12 | 213,836 | +2.20(+4.78%) |
Jun 20, 2011 | 45.96 | 46.00 | 45.89 | 45.92 | 91,036 | +0.29(+0.64%) |
Jun 17, 2011 | 45.90 | 45.94 | 45.58 | 45.63 | 123,668 | +0.14(+0.31%) |
Jun 16, 2011 | 45.44 | 45.82 | 45.15 | 45.49 | 74,175 | -0.01(-0.02%) |
Jun 15, 2011 | 45.73 | 46.05 | 45.43 | 45.50 | 79,431 | -0.83(-1.79%) |
Jun 14, 2011 | 46.32 | 46.46 | 46.17 | 46.33 | 78,804 | +0.43(+0.94%) |
Jun 13, 2011 | 46.25 | 46.25 | 45.75 | 45.89 | 84,628 | +0.33(+0.73%) |
Jun 10, 2011 | 46.10 | 46.13 | 45.38 | 45.56 | 98,115 | -1.14(-2.45%) |
Jun 09, 2011 | 46.27 | 46.71 | 46.10 | 46.71 | 88,042 | +0.36(+0.77%) |
Jun 08, 2011 | 46.49 | 46.74 | 46.35 | 46.35 | 92,874 | +0.06(+0.13%) |
Jun 07, 2011 | 46.30 | 46.60 | 46.21 | 46.29 | 68,451 | +0.37(+0.81%) |
Jun 06, 2011 | 46.33 | 46.38 | 45.92 | 45.92 | 76,459 | -0.37(-0.80%) |
Jun 03, 2011 | 46.28 | 46.68 | 46.24 | 46.29 | 107,873 | +2.06(+4.65%) |
May 24, 2011 | 44.28 | 44.38 | 44.04 | 44.23 | 81,198 | +0.09(+0.19%) |
May 23, 2011 | 44.21 | 44.31 | 43.95 | 44.15 | 132,184 | -1.42(-3.11%) |
May 20, 2011 | 45.61 | 45.78 | 45.48 | 45.56 | 100,539 | +0.43(+0.96%) |
May 19, 2011 | 45.16 | 45.27 | 44.86 | 45.13 | 59,594 | +0.02(+0.05%) |
May 18, 2011 | 44.38 | 45.15 | 44.38 | 45.10 | 181,759 | +1.43(+3.28%) |
May 17, 2011 | 43.57 | 43.80 | 43.34 | 43.67 | 99,367 | +0.46(+1.07%) |
May 16, 2011 | 43.32 | 43.66 | 43.00 | 43.21 | 102,175 | -0.56(-1.27%) |
May 13, 2011 | 44.50 | 44.54 | 43.67 | 43.77 | 120,873 | -0.84(-1.89%) |
May 12, 2011 | 44.44 | 44.76 | 43.89 | 44.61 | 81,484 | -0.12(-0.26%) |
May 11, 2011 | 45.00 | 45.01 | 44.52 | 44.73 | 65,153 | -0.77(-1.70%) |
May 10, 2011 | 45.13 | 45.64 | 45.13 | 45.50 | 49,459 | +0.48(+1.07%) |
May 09, 2011 | 45.07 | 45.20 | 44.92 | 45.02 | 37,133 | +0.12(+0.26%) |
May 06, 2011 | 45.09 | 45.39 | 44.63 | 44.90 | 81,701 | +0.36(+0.82%) |
May 05, 2011 | 44.35 | 44.88 | 44.34 | 44.54 | 107,085 | +0.20(+0.45%) |
May 04, 2011 | 44.44 | 44.56 | 44.07 | 44.34 | 116,071 | -0.21(-0.47%) |
May 03, 2011 | 44.61 | 44.70 | 44.26 | 44.55 | 110,284 | -0.70(-1.56%) |
May 02, 2011 | 45.18 | 45.27 | 45.12 | 45.25 | 74,141 | +0.12(+0.26%) |
Apr 29, 2011 | 45.02 | 45.22 | 44.85 | 45.14 | 125,018 | -1.24(-2.67%) |
Apr 28, 2011 | 46.31 | 46.40 | 46.13 | 46.37 | 68,585 | -0.56(-1.19%) |
Apr 27, 2011 | 47.12 | 47.13 | 46.41 | 46.93 | 99,144 | -0.40(-0.85%) |
Apr 26, 2011 | 47.22 | 47.54 | 47.06 | 47.33 | 94,086 | -0.33(-0.70%) |
Apr 25, 2011 | 47.90 | 47.92 | 47.49 | 47.66 | 35,357 | -0.56(-1.16%) |
Apr 21, 2011 | 47.64 | 48.22 | 47.59 | 48.22 | 91,490 | +0.63(+1.32%) |
Apr 20, 2011 | 47.15 | 47.59 | 47.03 | 47.59 | 105,077 | +1.16(+2.50%) |
Apr 19, 2011 | 46.26 | 46.56 | 46.26 | 46.43 | 53,682 | +0.36(+0.79%) |
Apr 18, 2011 | 45.88 | 46.28 | 45.72 | 46.07 | 125,442 | -1.21(-2.57%) |
Apr 15, 2011 | 47.19 | 47.46 | 46.99 | 47.29 | 92,321 | -0.69(-1.44%) |
Apr 14, 2011 | 47.57 | 47.99 | 47.37 | 47.97 | 86,342 | -0.19(-0.40%) |
Apr 13, 2011 | 48.54 | 48.69 | 47.92 | 48.17 | 105,261 | +0.36(+0.76%) |
Apr 12, 2011 | 48.30 | 48.34 | 47.80 | 47.80 | 334,525 | -2.11(-4.23%) |
Apr 11, 2011 | 50.34 | 50.49 | 49.71 | 49.91 | 141,405 | +0.81(+1.66%) |
Apr 08, 2011 | 49.33 | 49.46 | 48.79 | 49.10 | 85,022 | +0.34(+0.70%) |
Apr 07, 2011 | 48.64 | 49.07 | 48.54 | 48.76 | 49,321 | -0.07(-0.14%) |
Apr 06, 2011 | 48.80 | 48.95 | 48.65 | 48.83 | 59,425 | +0.38(+0.78%) |
Apr 05, 2011 | 48.55 | 48.68 | 48.33 | 48.45 | 45,250 | -0.31(-0.64%) |
Apr 04, 2011 | 48.51 | 48.76 | 48.31 | 48.76 | 65,334 | +0.78(+1.62%) |
Apr 01, 2011 | 47.66 | 48.14 | 47.66 | 47.98 | 155,577 | +1.61(+3.48%) |
Mar 31, 2011 | 46.00 | 46.53 | 45.95 | 46.37 | 173,754 | +0.46(+1.01%) |
Mar 30, 2011 | 45.85 | 46.08 | 45.75 | 45.91 | 129,170 | +0.59(+1.29%) |
Mar 29, 2011 | 44.95 | 45.32 | 44.84 | 45.32 | 88,090 | +0.69(+1.55%) |
Mar 28, 2011 | 44.96 | 44.96 | 44.55 | 44.63 | 115,147 | -0.46(-1.01%) |
Mar 25, 2011 | 44.99 | 45.38 | 44.99 | 45.09 | 49,662 | -0.52(-1.15%) |
Mar 24, 2011 | 45.31 | 45.61 | 45.10 | 45.61 | 79,023 | +0.46(+1.01%) |
Mar 23, 2011 | 44.74 | 45.23 | 44.67 | 45.16 | 98,764 | +1.49(+3.41%) |
Mar 22, 2011 | 43.72 | 43.76 | 43.11 | 43.67 | 160,543 | +0.35(+0.81%) |
Mar 21, 2011 | 43.15 | 43.35 | 43.15 | 43.32 | 108,339 | +0.50(+1.17%) |
Mar 18, 2011 | 42.94 | 42.97 | 42.62 | 42.81 | 124,768 | -0.20(-0.46%) |
Mar 17, 2011 | 43.41 | 43.41 | 42.87 | 43.01 | 98,171 | +0.14(+0.32%) |
Mar 16, 2011 | 43.95 | 44.02 | 42.84 | 42.87 | 142,143 | -1.31(-2.96%) |
Mar 15, 2011 | 43.99 | 44.42 | 43.94 | 44.18 | 79,633 | -0.83(-1.84%) |
Mar 14, 2011 | 44.62 | 45.07 | 44.62 | 45.01 | 75,215 | +0.47(+1.06%) |
Mar 11, 2011 | 44.26 | 44.71 | 44.26 | 44.54 | 82,035 | +0.44(+1.00%) |
Mar 10, 2011 | 44.49 | 44.59 | 44.08 | 44.10 | 107,901 | -1.08(-2.39%) |
Mar 09, 2011 | 44.86 | 45.25 | 44.84 | 45.18 | 104,364 | -1.01(-2.19%) |
Mar 08, 2011 | 45.73 | 46.29 | 45.39 | 46.19 | 102,775 | +1.02(+2.26%) |
Mar 07, 2011 | 45.47 | 45.85 | 45.06 | 45.17 | 51,697 | -0.22(-0.49%) |
Mar 04, 2011 | 45.61 | 45.83 | 45.03 | 45.39 | 100,308 | -0.52(-1.13%) |
Mar 03, 2011 | 45.40 | 45.91 | 45.31 | 45.91 | 148,644 | +1.22(+2.72%) |
Mar 02, 2011 | 44.78 | 45.09 | 44.56 | 44.69 | 142,195 | +0.33(+0.75%) |
Mar 01, 2011 | 45.04 | 45.06 | 44.21 | 44.36 | 134,591 | -0.70(-1.55%) |
Feb 28, 2011 | 44.74 | 45.06 | 44.73 | 45.06 | 116,529 | +1.06(+2.40%) |
Feb 25, 2011 | 43.85 | 44.02 | 43.76 | 44.00 | 76,418 | +1.04(+2.42%) |
Feb 24, 2011 | 42.70 | 43.03 | 42.44 | 42.96 | 100,469 | +0.57(+1.34%) |
Feb 23, 2011 | 42.57 | 42.82 | 42.18 | 42.39 | 225,635 | -0.30(-0.69%) |
Feb 22, 2011 | 42.88 | 43.18 | 42.51 | 42.68 | 198,665 | -2.32(-5.15%) |
Feb 18, 2011 | 45.03 | 45.16 | 44.62 | 45.00 | 144,476 | +0.65(+1.47%) |
Feb 17, 2011 | 43.83 | 44.37 | 43.83 | 44.35 | 86,309 | +1.25(+2.91%) |
Feb 16, 2011 | 42.81 | 43.10 | 42.75 | 43.10 | 91,278 | +0.36(+0.85%) |
Feb 15, 2011 | 42.54 | 42.79 | 42.42 | 42.73 | 194,013 | -0.87(-1.99%) |
Feb 14, 2011 | 43.48 | 44.68 | 43.34 | 43.60 | 196,526 | -0.15(-0.35%) |
Feb 11, 2011 | 43.24 | 43.94 | 43.19 | 43.75 | 75,609 | +0.70(+1.62%) |
Feb 10, 2011 | 42.61 | 43.24 | 42.46 | 43.05 | 105,328 | -0.19(-0.44%) |
Feb 09, 2011 | 43.52 | 43.55 | 43.09 | 43.24 | 111,291 | -1.13(-2.54%) |
Feb 08, 2011 | 44.18 | 44.55 | 44.09 | 44.36 | 118,609 | +1.18(+2.73%) |
Feb 07, 2011 | 43.35 | 43.51 | 43.06 | 43.19 | 120,323 | -0.79(-1.80%) |
Feb 04, 2011 | 44.40 | 44.40 | 43.74 | 43.98 | 67,317 | -0.34(-0.77%) |
Feb 03, 2011 | 44.40 | 44.51 | 44.03 | 44.32 | 101,137 | -0.05(-0.12%) |
Feb 02, 2011 | 44.19 | 44.51 | 44.05 | 44.37 | 150,472 | -0.42(-0.93%) |
Feb 01, 2011 | 44.63 | 44.79 | 44.39 | 44.79 | 153,685 | -0.12(-0.27%) |
Jan 31, 2011 | 45.58 | 45.58 | 44.80 | 44.91 | 140,255 | +0.24(+0.54%) |
Jan 28, 2011 | 45.95 | 46.05 | 44.65 | 44.67 | 160,879 | -1.63(-3.53%) |
Jan 27, 2011 | 45.50 | 46.46 | 45.50 | 46.30 | 223,514 | +2.46(+5.62%) |
Jan 26, 2011 | 43.97 | 43.97 | 43.67 | 43.84 | 86,512 | +0.29(+0.66%) |
Jan 25, 2011 | 43.41 | 43.63 | 43.25 | 43.55 | 93,364 | -0.35(-0.80%) |
Jan 24, 2011 | 43.98 | 44.06 | 43.73 | 43.90 | 73,252 | -0.17(-0.40%) |
Jan 21, 2011 | 44.71 | 44.78 | 44.04 | 44.08 | 108,366 | +0.04(+0.09%) |
Jan 20, 2011 | 44.33 | 44.97 | 43.95 | 44.04 | 145,964 | -1.30(-2.87%) |
Jan 19, 2011 | 45.52 | 45.98 | 45.07 | 45.34 | 352,479 | +1.39(+3.17%) |
Jan 18, 2011 | 43.78 | 44.08 | 43.57 | 43.95 | 230,802 | +1.98(+4.73%) |
Jan 14, 2011 | 41.99 | 42.17 | 41.89 | 41.96 | 104,230 | -0.63(-1.48%) |
Jan 13, 2011 | 43.01 | 43.01 | 42.50 | 42.59 | 181,197 | -1.55(-3.51%) |
Jan 12, 2011 | 44.18 | 44.24 | 43.95 | 44.14 | 328,647 | +2.14(+5.08%) |
Jan 11, 2011 | 42.00 | 42.06 | 41.65 | 42.01 | 209,987 | +1.69(+4.19%) |
Jan 10, 2011 | 40.32 | 40.38 | 40.13 | 40.32 | 76,595 | +0.27(+0.68%) |
Jan 07, 2011 | 40.50 | 40.56 | 39.77 | 40.05 | 91,530 | -0.55(-1.37%) |
Jan 06, 2011 | 40.77 | 40.91 | 40.49 | 40.60 | 83,397 | +0.43(+1.06%) |
Jan 05, 2011 | 40.12 | 40.21 | 40.01 | 40.18 | 52,173 | -0.15(-0.38%) |
Jan 04, 2011 | 40.43 | 40.54 | 39.97 | 40.33 | 94,919 | +0.02(+0.06%) |