Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 55.09 | 55.49 | 54.36 | 54.82 | 152,422 | +0.13(+0.23%) |
Jan 30, 2012 | 54.67 | 55.11 | 54.46 | 54.70 | 227,774 | -0.40(-0.73%) |
Jan 27, 2012 | 54.68 | 55.22 | 54.58 | 55.10 | 141,857 | +0.04(+0.07%) |
Jan 26, 2012 | 54.96 | 55.13 | 54.73 | 55.06 | 136,741 | +0.34(+0.62%) |
Jan 25, 2012 | 54.08 | 54.95 | 53.94 | 54.72 | 242,083 | +0.69(+1.28%) |
Jan 24, 2012 | 53.88 | 54.67 | 53.85 | 54.03 | 173,268 | -0.01(-0.02%) |
Jan 23, 2012 | 53.85 | 54.46 | 53.85 | 54.04 | 101,765 | +0.16(+0.30%) |
Jan 20, 2012 | 53.68 | 53.99 | 53.44 | 53.88 | 208,469 | +0.20(+0.37%) |
Jan 19, 2012 | 53.96 | 54.15 | 53.52 | 53.68 | 238,975 | -0.30(-0.55%) |
Jan 18, 2012 | 53.89 | 54.73 | 53.78 | 53.98 | 343,959 | +0.05(+0.10%) |
Jan 17, 2012 | 54.55 | 54.77 | 53.89 | 53.93 | 139,600 | -0.23(-0.43%) |
Jan 13, 2012 | 54.45 | 54.76 | 54.03 | 54.16 | 159,939 | -0.63(-1.14%) |
Jan 12, 2012 | 54.99 | 55.01 | 54.27 | 54.79 | 143,375 | +0.05(+0.10%) |
Jan 11, 2012 | 54.23 | 54.98 | 54.17 | 54.73 | 213,056 | +0.30(+0.56%) |
Jan 10, 2012 | 54.31 | 54.59 | 54.31 | 54.43 | 180,313 | +0.40(+0.75%) |
Jan 09, 2012 | 54.52 | 54.52 | 53.65 | 54.02 | 231,223 | -0.39(-0.71%) |
Jan 06, 2012 | 54.49 | 54.59 | 54.00 | 54.41 | 82,596 | -0.15(-0.28%) |
Jan 05, 2012 | 54.27 | 54.80 | 54.01 | 54.56 | 230,765 | +0.00(+0.00%) |
Jan 04, 2012 | 54.83 | 54.96 | 54.38 | 54.56 | 209,370 | -0.35(-0.64%) |
Dec 30, 2011 | 55.40 | 55.40 | 54.87 | 54.91 | 160,806 | -0.49(-0.89%) |
Dec 29, 2011 | 54.65 | 55.54 | 54.50 | 55.40 | 191,841 | +1.13(+2.08%) |
Dec 28, 2011 | 55.35 | 55.42 | 54.08 | 54.27 | 184,811 | -1.26(-2.27%) |
Dec 27, 2011 | 55.59 | 55.70 | 55.20 | 55.54 | 83,690 | -0.04(-0.06%) |
Dec 23, 2011 | 55.49 | 55.74 | 55.37 | 55.57 | 89,292 | +0.46(+0.83%) |
Dec 21, 2011 | 54.34 | 55.15 | 54.04 | 55.12 | 95,747 | +0.52(+0.95%) |
Dec 20, 2011 | 54.19 | 54.98 | 54.19 | 54.60 | 210,231 | +1.20(+2.25%) |
Dec 19, 2011 | 53.86 | 54.51 | 53.15 | 53.40 | 126,753 | -0.39(-0.72%) |
Dec 16, 2011 | 53.76 | 54.27 | 53.31 | 53.78 | 660,867 | +0.33(+0.62%) |
Dec 15, 2011 | 53.10 | 53.71 | 52.80 | 53.45 | 182,510 | +0.99(+1.90%) |
Dec 14, 2011 | 52.46 | 52.79 | 52.13 | 52.46 | 110,919 | -0.28(-0.53%) |
Dec 13, 2011 | 53.48 | 53.81 | 52.40 | 52.73 | 141,188 | -0.39(-0.74%) |
Dec 12, 2011 | 53.47 | 53.47 | 52.64 | 53.13 | 118,011 | -0.75(-1.40%) |
Dec 09, 2011 | 52.67 | 54.06 | 52.67 | 53.88 | 171,788 | +1.15(+2.17%) |
Dec 08, 2011 | 53.38 | 53.45 | 52.57 | 52.73 | 220,051 | -1.17(-2.18%) |
Dec 07, 2011 | 53.67 | 54.10 | 52.89 | 53.91 | 285,383 | -0.18(-0.33%) |
Dec 06, 2011 | 53.86 | 54.36 | 53.63 | 54.09 | 137,821 | +0.20(+0.37%) |
Dec 05, 2011 | 54.20 | 54.55 | 53.57 | 53.89 | 148,713 | +0.43(+0.80%) |
Dec 02, 2011 | 55.03 | 55.21 | 53.35 | 53.46 | 244,656 | -1.17(-2.15%) |
Dec 01, 2011 | 54.17 | 55.26 | 54.17 | 54.63 | 157,206 | +0.09(+0.16%) |
Nov 30, 2011 | 54.07 | 54.98 | 54.05 | 54.54 | 227,595 | +1.98(+3.77%) |
Nov 29, 2011 | 52.54 | 53.13 | 52.36 | 52.56 | 96,867 | +0.06(+0.12%) |
Nov 28, 2011 | 52.26 | 52.78 | 51.93 | 52.50 | 181,425 | +1.62(+3.19%) |
Nov 25, 2011 | 51.10 | 51.69 | 50.88 | 50.88 | 38,559 | -0.44(-0.86%) |
Nov 23, 2011 | 52.01 | 52.26 | 50.97 | 51.32 | 132,209 | -1.23(-2.34%) |
Nov 22, 2011 | 52.28 | 52.79 | 51.83 | 52.55 | 133,776 | +0.13(+0.26%) |
Nov 21, 2011 | 52.73 | 53.05 | 52.21 | 52.41 | 235,734 | -1.23(-2.29%) |
Nov 18, 2011 | 53.47 | 54.03 | 53.00 | 53.64 | 234,773 | +0.52(+0.98%) |
Nov 17, 2011 | 53.50 | 53.86 | 52.88 | 53.12 | 203,148 | -0.56(-1.05%) |
Nov 16, 2011 | 53.24 | 54.68 | 52.99 | 53.68 | 178,283 | +0.09(+0.17%) |
Nov 15, 2011 | 52.23 | 53.71 | 52.04 | 53.59 | 352,757 | +1.13(+2.15%) |
Nov 14, 2011 | 53.36 | 53.48 | 52.28 | 52.47 | 140,446 | -0.90(-1.70%) |
Nov 11, 2011 | 52.60 | 53.57 | 52.55 | 53.37 | 131,241 | +1.29(+2.48%) |
Nov 10, 2011 | 53.08 | 53.50 | 51.91 | 52.08 | 243,011 | -0.76(-1.44%) |
Nov 09, 2011 | 52.89 | 53.32 | 52.46 | 52.84 | 212,531 | -1.32(-2.43%) |
Nov 08, 2011 | 53.68 | 54.36 | 53.40 | 54.16 | 223,082 | +0.86(+1.62%) |
Nov 07, 2011 | 53.42 | 53.94 | 52.23 | 53.30 | 183,370 | -0.31(-0.58%) |
Nov 04, 2011 | 53.51 | 53.75 | 52.81 | 53.61 | 164,960 | -0.31(-0.58%) |
Nov 03, 2011 | 53.18 | 54.13 | 52.80 | 53.92 | 220,096 | +1.45(+2.77%) |
Nov 02, 2011 | 52.41 | 52.97 | 52.19 | 52.47 | 220,104 | +0.66(+1.27%) |
Nov 01, 2011 | 51.70 | 52.31 | 51.42 | 51.81 | 375,042 | -1.51(-2.84%) |
Oct 31, 2011 | 54.19 | 54.22 | 53.22 | 53.32 | 203,293 | -1.00(-1.84%) |
Oct 28, 2011 | 53.08 | 54.33 | 52.81 | 54.32 | 324,795 | +0.87(+1.63%) |
Oct 27, 2011 | 53.26 | 53.60 | 52.36 | 53.45 | 463,682 | +1.76(+3.41%) |
Oct 26, 2011 | 52.16 | 52.56 | 50.88 | 51.68 | 261,159 | +0.43(+0.83%) |
Oct 25, 2011 | 52.41 | 52.41 | 51.01 | 51.26 | 281,014 | -1.08(-2.06%) |
Oct 24, 2011 | 51.67 | 52.39 | 51.36 | 52.33 | 166,559 | +0.83(+1.61%) |
Oct 21, 2011 | 49.66 | 51.54 | 49.39 | 51.51 | 376,451 | +2.21(+4.48%) |
Oct 20, 2011 | 49.68 | 49.77 | 48.69 | 49.30 | 150,403 | -0.48(-0.97%) |
Oct 19, 2011 | 49.74 | 50.13 | 49.51 | 49.78 | 310,651 | +0.15(+0.31%) |
Oct 18, 2011 | 48.91 | 50.16 | 48.51 | 49.63 | 111,944 | +0.69(+1.40%) |
Oct 17, 2011 | 49.71 | 49.79 | 48.74 | 48.94 | 147,121 | -1.20(-2.40%) |
Oct 14, 2011 | 50.04 | 50.38 | 49.74 | 50.14 | 90,637 | +0.61(+1.22%) |
Oct 13, 2011 | 49.66 | 49.78 | 48.88 | 49.54 | 68,920 | -0.25(-0.50%) |
Oct 12, 2011 | 50.00 | 50.74 | 49.67 | 49.79 | 138,404 | -0.05(-0.11%) |
Oct 11, 2011 | 49.17 | 50.19 | 49.17 | 49.84 | 143,140 | +0.44(+0.88%) |
Oct 10, 2011 | 49.21 | 49.80 | 48.92 | 49.40 | 102,767 | +1.05(+2.17%) |
Oct 07, 2011 | 48.82 | 49.07 | 48.05 | 48.35 | 223,840 | -0.46(-0.95%) |
Oct 06, 2011 | 48.19 | 48.87 | 47.91 | 48.82 | 193,267 | +0.58(+1.20%) |
Oct 05, 2011 | 47.51 | 48.39 | 47.35 | 48.24 | 221,229 | +0.76(+1.59%) |
Oct 04, 2011 | 45.31 | 47.58 | 44.98 | 47.48 | 241,483 | +1.76(+3.86%) |
Oct 03, 2011 | 47.76 | 48.21 | 45.72 | 45.72 | 239,940 | -2.18(-4.56%) |
Sep 30, 2011 | 47.98 | 48.92 | 47.88 | 47.90 | 188,681 | -0.78(-1.61%) |
Sep 29, 2011 | 48.77 | 48.98 | 47.71 | 48.68 | 100,995 | +0.76(+1.58%) |
Sep 28, 2011 | 49.22 | 49.43 | 47.90 | 47.92 | 213,927 | -1.18(-2.41%) |
Sep 27, 2011 | 48.92 | 50.05 | 48.74 | 49.11 | 286,228 | +1.18(+2.47%) |
Sep 26, 2011 | 47.51 | 48.01 | 46.91 | 47.92 | 230,144 | +0.88(+1.87%) |
Sep 23, 2011 | 46.55 | 47.34 | 46.13 | 47.04 | 293,752 | +0.12(+0.25%) |
Sep 22, 2011 | 45.55 | 47.19 | 45.55 | 46.93 | 291,466 | -0.37(-0.79%) |
Sep 21, 2011 | 48.99 | 49.22 | 47.24 | 47.30 | 250,585 | -1.86(-3.79%) |
Sep 20, 2011 | 49.47 | 50.49 | 49.14 | 49.16 | 213,987 | -0.18(-0.36%) |
Sep 19, 2011 | 49.43 | 49.77 | 48.90 | 49.34 | 172,956 | -1.03(-2.05%) |
Sep 16, 2011 | 50.45 | 50.74 | 50.03 | 50.37 | 365,237 | +0.20(+0.39%) |
Sep 15, 2011 | 50.31 | 50.38 | 49.51 | 50.18 | 361,480 | +0.43(+0.86%) |
Sep 14, 2011 | 48.64 | 50.46 | 48.46 | 49.75 | 254,188 | +1.37(+2.84%) |
Sep 13, 2011 | 47.71 | 48.73 | 47.67 | 48.38 | 308,407 | +0.67(+1.40%) |
Sep 12, 2011 | 47.27 | 47.88 | 46.66 | 47.71 | 231,190 | -0.31(-0.65%) |
Sep 09, 2011 | 48.99 | 49.30 | 47.68 | 48.02 | 217,096 | -1.45(-2.93%) |
Sep 08, 2011 | 49.92 | 50.56 | 49.45 | 49.47 | 236,047 | -1.02(-2.03%) |
Sep 07, 2011 | 49.46 | 50.84 | 49.27 | 50.50 | 226,906 | +1.82(+3.73%) |
Sep 06, 2011 | 47.66 | 48.93 | 47.48 | 48.68 | 251,750 | -0.26(-0.53%) |
Sep 02, 2011 | 49.38 | 50.11 | 48.77 | 48.94 | 280,672 | -1.49(-2.95%) |
Sep 01, 2011 | 50.48 | 52.19 | 50.27 | 50.43 | 397,984 | -0.81(-1.58%) |
Aug 31, 2011 | 50.55 | 51.49 | 50.55 | 51.24 | 346,134 | +1.00(+1.99%) |
Aug 30, 2011 | 49.80 | 50.49 | 49.56 | 50.24 | 268,042 | +0.12(+0.25%) |
Aug 29, 2011 | 48.24 | 50.27 | 48.19 | 50.12 | 294,562 | +2.41(+5.04%) |
Aug 26, 2011 | 46.47 | 47.84 | 45.61 | 47.71 | 274,046 | +1.24(+2.66%) |
Aug 25, 2011 | 47.50 | 47.92 | 46.19 | 46.47 | 230,955 | -0.66(-1.40%) |
Aug 24, 2011 | 46.03 | 47.21 | 45.93 | 47.13 | 228,822 | +0.97(+2.10%) |
Aug 23, 2011 | 44.66 | 46.16 | 44.33 | 46.16 | 192,702 | +1.72(+3.87%) |
Aug 22, 2011 | 45.31 | 45.67 | 44.03 | 44.44 | 177,452 | +0.02(+0.04%) |
Aug 19, 2011 | 44.15 | 45.11 | 44.15 | 44.42 | 224,695 | -0.12(-0.26%) |
Aug 18, 2011 | 45.64 | 45.83 | 44.32 | 44.54 | 275,896 | -2.28(-4.87%) |
Aug 17, 2011 | 47.23 | 47.97 | 46.56 | 46.82 | 211,663 | -0.24(-0.51%) |
Aug 16, 2011 | 46.48 | 47.21 | 46.17 | 47.06 | 281,392 | +0.08(+0.17%) |
Aug 15, 2011 | 46.85 | 47.10 | 46.32 | 46.98 | 156,751 | +0.51(+1.09%) |
Aug 12, 2011 | 46.12 | 46.52 | 45.56 | 46.47 | 475,697 | +0.70(+1.54%) |
Aug 11, 2011 | 44.69 | 46.15 | 44.00 | 45.77 | 554,601 | +1.67(+3.78%) |
Aug 10, 2011 | 45.52 | 45.97 | 44.01 | 44.10 | 464,869 | -2.27(-4.90%) |
Aug 09, 2011 | 45.46 | 46.44 | 43.80 | 46.38 | 612,175 | +2.57(+5.88%) |
Aug 08, 2011 | 45.46 | 46.08 | 43.80 | 43.80 | 681,836 | -3.09(-6.59%) |
Aug 05, 2011 | 47.87 | 47.87 | 45.77 | 46.89 | 733,154 | -0.54(-1.14%) |
Aug 04, 2011 | 49.74 | 49.96 | 47.39 | 47.43 | 600,445 | -2.79(-5.55%) |
Aug 03, 2011 | 50.81 | 50.97 | 49.59 | 50.22 | 605,931 | -0.53(-1.05%) |
Aug 02, 2011 | 51.84 | 52.41 | 50.69 | 50.75 | 343,767 | -1.33(-2.55%) |
Aug 01, 2011 | 53.61 | 53.62 | 51.68 | 52.07 | 681,597 | -1.21(-2.27%) |
Jul 29, 2011 | 53.63 | 54.12 | 53.26 | 53.29 | 325,990 | -0.89(-1.65%) |
Jul 28, 2011 | 54.90 | 55.06 | 53.84 | 54.18 | 512,122 | -0.67(-1.23%) |
Jul 27, 2011 | 54.70 | 57.12 | 54.43 | 54.85 | 873,914 | +1.18(+2.19%) |
Jul 26, 2011 | 53.71 | 54.28 | 52.75 | 53.68 | 320,969 | -0.10(-0.18%) |
Jul 25, 2011 | 55.31 | 55.31 | 53.66 | 53.77 | 393,014 | -2.09(-3.74%) |
Jul 22, 2011 | 55.62 | 55.89 | 55.52 | 55.86 | 276,864 | +0.23(+0.41%) |
Jul 21, 2011 | 55.29 | 55.76 | 55.09 | 55.63 | 173,664 | +0.58(+1.04%) |
Jul 20, 2011 | 54.89 | 55.31 | 54.43 | 55.06 | 147,425 | +0.11(+0.21%) |
Jul 19, 2011 | 54.61 | 54.98 | 54.48 | 54.94 | 161,225 | +0.64(+1.17%) |
Jul 18, 2011 | 54.57 | 54.68 | 53.88 | 54.30 | 228,844 | -0.35(-0.65%) |
Jul 15, 2011 | 54.87 | 54.87 | 54.30 | 54.66 | 245,750 | +0.03(+0.05%) |
Jul 14, 2011 | 55.60 | 55.77 | 54.47 | 54.63 | 255,759 | -0.97(-1.75%) |
Jul 13, 2011 | 55.44 | 55.97 | 55.20 | 55.60 | 267,366 | +0.27(+0.48%) |
Jul 12, 2011 | 54.81 | 55.52 | 54.81 | 55.34 | 272,282 | +0.33(+0.60%) |
Jul 11, 2011 | 54.81 | 55.11 | 54.76 | 55.01 | 280,905 | -0.41(-0.73%) |
Jul 08, 2011 | 55.03 | 55.49 | 54.92 | 55.42 | 254,877 | -0.04(-0.08%) |
Jul 07, 2011 | 55.90 | 56.01 | 55.41 | 55.46 | 197,457 | -0.11(-0.19%) |
Jul 06, 2011 | 55.12 | 55.67 | 55.03 | 55.57 | 251,760 | +0.44(+0.80%) |
Jul 05, 2011 | 55.21 | 55.21 | 54.80 | 55.13 | 266,953 | -0.11(-0.19%) |
Jul 01, 2011 | 54.23 | 55.24 | 54.21 | 55.23 | 173,668 | +1.21(+2.24%) |
Jun 30, 2011 | 53.72 | 54.29 | 53.67 | 54.02 | 262,475 | +0.49(+0.91%) |
Jun 29, 2011 | 53.30 | 53.73 | 53.01 | 53.53 | 439,360 | +0.36(+0.68%) |
Jun 28, 2011 | 53.11 | 53.19 | 52.80 | 53.17 | 174,913 | +0.21(+0.40%) |
Jun 27, 2011 | 52.44 | 53.13 | 52.40 | 52.96 | 226,182 | +0.34(+0.64%) |
Jun 24, 2011 | 53.00 | 53.08 | 52.15 | 52.62 | 349,137 | -0.40(-0.75%) |
Jun 23, 2011 | 52.92 | 53.06 | 51.60 | 53.02 | 459,069 | -0.48(-0.89%) |
Jun 22, 2011 | 53.78 | 53.97 | 53.45 | 53.50 | 146,905 | -0.34(-0.62%) |
Jun 21, 2011 | 53.72 | 53.87 | 53.60 | 53.83 | 424,136 | +0.44(+0.83%) |
Jun 20, 2011 | 53.29 | 53.43 | 53.24 | 53.39 | 281,862 | +0.47(+0.89%) |
Jun 17, 2011 | 53.58 | 53.59 | 52.76 | 52.92 | 328,829 | -0.12(-0.22%) |
Jun 16, 2011 | 52.63 | 53.39 | 51.74 | 53.04 | 520,703 | +0.18(+0.33%) |
Jun 15, 2011 | 53.37 | 53.64 | 52.68 | 52.86 | 325,494 | -0.87(-1.61%) |
Jun 14, 2011 | 52.54 | 53.96 | 52.43 | 53.73 | 831,139 | +1.50(+2.88%) |
Jun 13, 2011 | 52.70 | 52.82 | 52.17 | 52.22 | 228,476 | -0.42(-0.81%) |
Jun 10, 2011 | 52.61 | 53.00 | 52.14 | 52.65 | 387,932 | -0.32(-0.60%) |
Jun 09, 2011 | 52.17 | 53.13 | 52.01 | 52.97 | 396,703 | +0.86(+1.65%) |
Jun 08, 2011 | 52.14 | 52.37 | 51.76 | 52.11 | 327,652 | -0.07(-0.14%) |
Jun 07, 2011 | 52.06 | 52.53 | 51.65 | 52.18 | 258,053 | +0.38(+0.73%) |
Jun 06, 2011 | 51.84 | 51.98 | 51.48 | 51.80 | 323,714 | -0.05(-0.10%) |
Jun 03, 2011 | 52.10 | 52.12 | 51.62 | 51.85 | 385,129 | -1.86(-3.46%) |
May 24, 2011 | 53.91 | 53.91 | 53.44 | 53.71 | 160,933 | +0.04(+0.08%) |
May 23, 2011 | 54.27 | 54.68 | 53.43 | 53.67 | 370,189 | -1.57(-2.84%) |
May 20, 2011 | 55.54 | 55.67 | 54.62 | 55.23 | 192,969 | -0.46(-0.83%) |
May 19, 2011 | 55.64 | 55.87 | 55.27 | 55.69 | 162,971 | +0.27(+0.49%) |
May 18, 2011 | 55.20 | 55.54 | 54.94 | 55.42 | 230,469 | +0.38(+0.69%) |
May 17, 2011 | 55.37 | 55.37 | 54.82 | 55.04 | 444,285 | -0.54(-0.97%) |
May 16, 2011 | 54.91 | 55.89 | 54.82 | 55.58 | 294,432 | +0.47(+0.85%) |
May 13, 2011 | 55.79 | 55.92 | 54.95 | 55.11 | 229,778 | -0.75(-1.35%) |
May 12, 2011 | 55.98 | 56.18 | 55.51 | 55.86 | 246,121 | -0.29(-0.52%) |
May 11, 2011 | 56.04 | 56.36 | 55.91 | 56.15 | 235,166 | +0.18(+0.33%) |
May 10, 2011 | 55.62 | 56.10 | 55.05 | 55.97 | 328,015 | +0.45(+0.81%) |
May 09, 2011 | 54.92 | 55.60 | 54.69 | 55.52 | 126,767 | +0.60(+1.09%) |
May 06, 2011 | 55.54 | 55.55 | 54.84 | 54.92 | 191,423 | +0.11(+0.21%) |
May 05, 2011 | 54.82 | 55.04 | 54.66 | 54.81 | 250,644 | -0.20(-0.37%) |
May 04, 2011 | 55.55 | 55.68 | 54.68 | 55.01 | 168,638 | -0.53(-0.95%) |
May 03, 2011 | 55.32 | 55.57 | 55.23 | 55.54 | 326,071 | +0.23(+0.41%) |
May 02, 2011 | 55.13 | 55.36 | 55.13 | 55.31 | 139,743 | -0.14(-0.25%) |
Apr 29, 2011 | 54.92 | 55.47 | 54.60 | 55.45 | 256,270 | +0.53(+0.96%) |
Apr 28, 2011 | 55.09 | 55.39 | 54.87 | 54.92 | 278,779 | -0.33(-0.61%) |
Apr 27, 2011 | 54.91 | 55.29 | 54.68 | 55.26 | 272,290 | +0.62(+1.14%) |
Apr 26, 2011 | 53.24 | 54.78 | 52.51 | 54.63 | 607,829 | +0.95(+1.77%) |
Apr 25, 2011 | 53.53 | 53.68 | 53.38 | 53.68 | 253,258 | +0.03(+0.05%) |
Apr 21, 2011 | 53.68 | 53.71 | 53.44 | 53.65 | 288,471 | -0.03(-0.05%) |
Apr 20, 2011 | 53.86 | 53.86 | 53.50 | 53.68 | 180,130 | +0.26(+0.48%) |
Apr 19, 2011 | 52.86 | 53.42 | 52.86 | 53.42 | 125,841 | +0.62(+1.18%) |
Apr 18, 2011 | 53.21 | 53.24 | 52.45 | 52.80 | 201,130 | -0.84(-1.56%) |
Apr 15, 2011 | 53.05 | 53.86 | 53.05 | 53.64 | 332,456 | +0.76(+1.43%) |
Apr 14, 2011 | 50.93 | 52.98 | 50.75 | 52.88 | 907,040 | +1.72(+3.37%) |
Apr 13, 2011 | 51.37 | 51.48 | 50.93 | 51.15 | 304,970 | +0.02(+0.03%) |
Apr 12, 2011 | 50.71 | 51.26 | 50.61 | 51.14 | 209,247 | +0.26(+0.50%) |
Apr 11, 2011 | 51.23 | 51.55 | 50.78 | 50.88 | 157,296 | -0.27(-0.53%) |
Apr 08, 2011 | 51.71 | 51.85 | 50.93 | 51.15 | 105,352 | -0.29(-0.56%) |
Apr 07, 2011 | 51.92 | 52.17 | 51.41 | 51.44 | 163,371 | -0.30(-0.58%) |
Apr 06, 2011 | 51.89 | 52.06 | 51.66 | 51.74 | 234,181 | +0.00(+0.00%) |
Apr 05, 2011 | 51.92 | 51.92 | 51.71 | 51.74 | 222,836 | -0.18(-0.34%) |
Apr 04, 2011 | 51.73 | 51.92 | 51.66 | 51.92 | 266,077 | +0.24(+0.46%) |
Apr 01, 2011 | 51.28 | 51.68 | 51.22 | 51.68 | 206,110 | +0.66(+1.29%) |
Mar 31, 2011 | 50.56 | 51.22 | 50.46 | 51.02 | 253,635 | +0.45(+0.89%) |
Mar 30, 2011 | 50.27 | 50.97 | 50.23 | 50.57 | 134,791 | +0.40(+0.79%) |
Mar 29, 2011 | 50.19 | 50.35 | 49.80 | 50.18 | 154,828 | -0.01(-0.02%) |
Mar 28, 2011 | 49.83 | 50.34 | 49.82 | 50.19 | 177,416 | +0.36(+0.72%) |
Mar 25, 2011 | 50.32 | 50.71 | 49.81 | 49.83 | 276,272 | -0.11(-0.23%) |
Mar 24, 2011 | 49.83 | 50.25 | 49.59 | 49.94 | 282,011 | +0.40(+0.80%) |
Mar 23, 2011 | 50.10 | 50.10 | 49.19 | 49.54 | 384,257 | -0.90(-1.78%) |
Mar 22, 2011 | 51.05 | 51.18 | 50.38 | 50.44 | 192,366 | -0.42(-0.83%) |
Mar 21, 2011 | 51.13 | 51.26 | 50.81 | 50.86 | 170,834 | +0.86(+1.72%) |
Mar 18, 2011 | 49.78 | 50.20 | 49.42 | 50.00 | 205,721 | +0.55(+1.12%) |
Mar 17, 2011 | 49.53 | 49.67 | 49.19 | 49.45 | 171,927 | +0.45(+0.92%) |
Mar 16, 2011 | 49.20 | 49.61 | 48.89 | 49.00 | 297,770 | -0.29(-0.59%) |
Mar 15, 2011 | 49.17 | 49.53 | 49.01 | 49.29 | 277,078 | -0.19(-0.39%) |
Mar 14, 2011 | 49.88 | 50.08 | 49.28 | 49.48 | 152,105 | -0.57(-1.14%) |
Mar 11, 2011 | 49.95 | 50.36 | 49.71 | 50.05 | 157,771 | -0.18(-0.35%) |
Mar 10, 2011 | 50.94 | 50.94 | 50.08 | 50.23 | 236,941 | -1.04(-2.03%) |
Mar 09, 2011 | 51.42 | 51.57 | 51.08 | 51.27 | 346,286 | -0.05(-0.10%) |
Mar 08, 2011 | 51.08 | 51.57 | 50.89 | 51.32 | 291,774 | +0.26(+0.50%) |
Mar 07, 2011 | 51.94 | 52.17 | 51.04 | 51.07 | 280,123 | -0.94(-1.81%) |
Mar 04, 2011 | 51.73 | 52.06 | 51.50 | 52.01 | 292,124 | +0.09(+0.17%) |
Mar 03, 2011 | 51.48 | 52.11 | 51.35 | 51.92 | 312,365 | +0.97(+1.90%) |
Mar 02, 2011 | 50.69 | 51.32 | 50.41 | 50.95 | 223,279 | +0.40(+0.80%) |
Mar 01, 2011 | 51.30 | 51.54 | 50.47 | 50.55 | 217,104 | -0.53(-1.04%) |
Feb 28, 2011 | 51.68 | 51.76 | 51.02 | 51.08 | 316,431 | -0.23(-0.44%) |
Feb 25, 2011 | 52.33 | 52.33 | 50.14 | 51.31 | 538,851 | -1.14(-2.17%) |
Feb 24, 2011 | 52.19 | 52.69 | 51.92 | 52.45 | 203,630 | +0.20(+0.39%) |
Feb 23, 2011 | 52.83 | 52.83 | 51.81 | 52.24 | 386,808 | -0.44(-0.83%) |
Feb 22, 2011 | 53.42 | 53.51 | 52.53 | 52.68 | 254,265 | -1.00(-1.86%) |
Feb 18, 2011 | 52.99 | 53.87 | 52.87 | 53.68 | 288,334 | +0.76(+1.44%) |
Feb 17, 2011 | 53.27 | 53.80 | 52.89 | 52.92 | 324,166 | -0.33(-0.62%) |
Feb 16, 2011 | 52.17 | 53.72 | 52.17 | 53.25 | 419,358 | +1.08(+2.06%) |
Feb 15, 2011 | 51.82 | 52.29 | 51.79 | 52.17 | 359,428 | +0.29(+0.56%) |
Feb 14, 2011 | 52.29 | 52.38 | 51.74 | 51.89 | 147,060 | -0.35(-0.67%) |
Feb 11, 2011 | 51.60 | 52.39 | 51.57 | 52.24 | 306,637 | +0.18(+0.35%) |
Feb 10, 2011 | 52.24 | 52.34 | 51.66 | 52.05 | 350,980 | -0.33(-0.63%) |
Feb 09, 2011 | 51.38 | 52.49 | 51.31 | 52.38 | 776,458 | +0.94(+1.84%) |
Feb 08, 2011 | 51.15 | 51.44 | 50.72 | 51.44 | 204,507 | +0.24(+0.48%) |
Feb 07, 2011 | 50.58 | 51.46 | 50.56 | 51.19 | 221,897 | +0.56(+1.11%) |
Feb 04, 2011 | 50.47 | 50.73 | 50.28 | 50.63 | 238,501 | +0.24(+0.49%) |
Feb 03, 2011 | 50.19 | 50.63 | 50.19 | 50.39 | 190,096 | +0.07(+0.14%) |
Feb 02, 2011 | 50.49 | 50.54 | 49.76 | 50.32 | 216,341 | -0.35(-0.69%) |