Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 35.87 | 35.90 | 34.25 | 34.34 | 6,100,241 | -1.51(-4.21%) |
Feb 28, 2012 | 35.99 | 36.15 | 35.49 | 35.85 | 3,801,745 | -0.17(-0.46%) |
Feb 27, 2012 | 35.87 | 36.39 | 35.81 | 36.02 | 3,019,122 | -0.09(-0.25%) |
Feb 24, 2012 | 36.29 | 36.64 | 35.96 | 36.11 | 2,960,496 | -0.03(-0.08%) |
Feb 23, 2012 | 35.70 | 36.23 | 35.27 | 36.14 | 3,435,968 | +0.47(+1.31%) |
Feb 22, 2012 | 35.69 | 36.19 | 35.49 | 35.67 | 2,599,702 | -0.19(-0.52%) |
Feb 21, 2012 | 36.47 | 36.56 | 35.63 | 35.86 | 3,167,004 | -0.37(-1.03%) |
Feb 17, 2012 | 36.10 | 36.57 | 35.78 | 36.23 | 3,576,450 | -0.01(-0.02%) |
Feb 16, 2012 | 36.02 | 36.64 | 35.66 | 36.24 | 3,850,404 | +0.14(+0.39%) |
Feb 15, 2012 | 36.95 | 37.69 | 35.89 | 36.09 | 16,295,314 | +2.77(+8.32%) |
Feb 14, 2012 | 33.30 | 33.52 | 32.44 | 33.32 | 5,550,211 | -0.06(-0.18%) |
Feb 13, 2012 | 33.89 | 33.92 | 33.06 | 33.38 | 2,697,225 | -0.30(-0.89%) |
Feb 10, 2012 | 33.47 | 34.06 | 33.29 | 33.68 | 3,181,920 | -0.31(-0.90%) |
Feb 09, 2012 | 33.57 | 34.07 | 33.08 | 33.99 | 2,510,688 | +0.56(+1.68%) |
Feb 08, 2012 | 33.58 | 34.14 | 33.21 | 33.43 | 3,217,023 | +0.01(+0.02%) |
Feb 07, 2012 | 32.92 | 34.22 | 32.42 | 33.42 | 7,307,473 | +0.28(+0.83%) |
Feb 06, 2012 | 30.18 | 33.14 | 30.09 | 33.14 | 11,813,971 | +2.87(+9.48%) |
Feb 03, 2012 | 30.61 | 30.80 | 30.08 | 30.27 | 11,699,035 | +0.08(+0.27%) |
Feb 02, 2012 | 31.12 | 31.62 | 30.12 | 30.19 | 23,975,438 | -4.81(-13.73%) |
Feb 01, 2012 | 34.39 | 35.46 | 34.30 | 35.00 | 3,276,272 | +0.67(+1.94%) |
Jan 31, 2012 | 35.03 | 35.07 | 34.20 | 34.33 | 3,257,328 | -0.64(-1.84%) |
Jan 30, 2012 | 34.88 | 35.05 | 34.24 | 34.97 | 3,310,739 | -0.32(-0.91%) |
Jan 27, 2012 | 34.08 | 35.54 | 33.85 | 35.29 | 3,898,595 | +1.01(+2.94%) |
Jan 26, 2012 | 35.05 | 35.28 | 34.15 | 34.29 | 3,462,712 | -0.72(-2.05%) |
Jan 25, 2012 | 34.18 | 35.17 | 33.73 | 35.00 | 4,431,651 | +0.87(+2.56%) |
Jan 24, 2012 | 32.99 | 34.40 | 32.99 | 34.13 | 4,145,945 | +1.08(+3.26%) |
Jan 23, 2012 | 33.55 | 33.82 | 32.71 | 33.05 | 4,881,855 | -0.21(-0.63%) |
Jan 20, 2012 | 35.05 | 35.05 | 33.18 | 33.26 | 8,490,642 | -1.92(-5.46%) |
Jan 19, 2012 | 35.61 | 35.89 | 35.05 | 35.18 | 3,972,403 | -0.24(-0.68%) |
Jan 18, 2012 | 34.15 | 35.53 | 33.91 | 35.42 | 3,784,478 | +1.30(+3.81%) |
Jan 17, 2012 | 33.97 | 34.56 | 33.86 | 34.12 | 3,182,960 | +0.50(+1.49%) |
Jan 13, 2012 | 33.25 | 34.22 | 32.88 | 33.62 | 4,142,456 | +0.19(+0.56%) |
Jan 12, 2012 | 33.86 | 34.24 | 33.37 | 33.43 | 4,737,113 | -0.39(-1.15%) |
Jan 11, 2012 | 33.40 | 33.91 | 33.14 | 33.82 | 3,709,700 | +0.22(+0.67%) |
Jan 10, 2012 | 33.70 | 34.17 | 33.28 | 33.60 | 8,221,836 | -0.50(-1.47%) |
Jan 09, 2012 | 33.11 | 34.15 | 32.55 | 34.10 | 6,063,917 | +0.54(+1.60%) |
Jan 06, 2012 | 34.38 | 34.38 | 33.52 | 33.56 | 3,247,269 | -0.73(-2.14%) |
Jan 05, 2012 | 34.65 | 34.90 | 33.27 | 34.29 | 5,555,483 | -1.02(-2.90%) |
Jan 04, 2012 | 36.37 | 36.63 | 35.15 | 35.32 | 3,833,009 | -1.18(-3.24%) |
Dec 30, 2011 | 36.46 | 36.76 | 36.31 | 36.50 | 1,259,584 | +0.07(+0.21%) |
Dec 29, 2011 | 36.06 | 36.54 | 35.85 | 36.42 | 1,330,550 | +0.56(+1.56%) |
Dec 28, 2011 | 36.63 | 36.67 | 35.83 | 35.86 | 1,110,789 | -0.89(-2.42%) |
Dec 27, 2011 | 36.22 | 37.00 | 36.17 | 36.75 | 1,167,159 | +0.49(+1.34%) |
Dec 23, 2011 | 36.95 | 37.19 | 35.90 | 36.27 | 1,854,941 | -0.02(-0.04%) |
Dec 21, 2011 | 36.02 | 36.38 | 35.17 | 36.28 | 2,006,579 | +0.26(+0.73%) |
Dec 20, 2011 | 34.44 | 36.28 | 34.37 | 36.02 | 2,962,779 | +2.29(+6.78%) |
Dec 19, 2011 | 35.12 | 35.24 | 33.64 | 33.73 | 1,864,703 | -1.07(-3.07%) |
Dec 16, 2011 | 34.84 | 35.19 | 34.46 | 34.80 | 2,768,233 | +0.30(+0.87%) |
Dec 15, 2011 | 35.11 | 35.25 | 34.34 | 34.50 | 3,034,786 | -0.07(-0.19%) |
Dec 14, 2011 | 35.87 | 35.92 | 34.39 | 34.57 | 3,456,280 | -1.43(-3.97%) |
Dec 13, 2011 | 37.31 | 37.39 | 35.74 | 36.00 | 2,266,640 | -0.90(-2.45%) |
Dec 12, 2011 | 37.15 | 37.31 | 36.42 | 36.90 | 2,264,677 | -0.81(-2.16%) |
Dec 09, 2011 | 36.86 | 37.96 | 36.42 | 37.72 | 2,966,783 | +1.13(+3.08%) |
Dec 08, 2011 | 36.77 | 37.21 | 36.28 | 36.59 | 2,574,748 | -0.43(-1.15%) |
Dec 07, 2011 | 36.54 | 37.62 | 36.54 | 37.01 | 3,688,535 | +0.27(+0.73%) |
Dec 06, 2011 | 37.39 | 37.47 | 36.41 | 36.74 | 4,600,665 | -0.80(-2.13%) |
Dec 05, 2011 | 37.34 | 38.05 | 37.02 | 37.54 | 3,525,025 | +0.93(+2.53%) |
Dec 02, 2011 | 36.24 | 37.36 | 36.05 | 36.62 | 3,224,479 | +0.84(+2.34%) |
Dec 01, 2011 | 35.55 | 36.24 | 35.24 | 35.78 | 1,955,598 | -0.02(-0.06%) |
Nov 30, 2011 | 36.16 | 36.40 | 35.34 | 35.80 | 3,500,798 | +0.72(+2.07%) |
Nov 29, 2011 | 35.15 | 35.31 | 34.67 | 35.08 | 3,562,478 | +0.01(+0.02%) |
Nov 28, 2011 | 34.56 | 35.60 | 34.33 | 35.07 | 3,550,323 | +1.70(+5.11%) |
Nov 25, 2011 | 33.41 | 33.85 | 33.05 | 33.37 | 1,314,860 | -0.17(-0.51%) |
Nov 23, 2011 | 33.97 | 34.10 | 33.07 | 33.54 | 3,067,654 | -0.59(-1.74%) |
Nov 22, 2011 | 34.47 | 34.90 | 33.80 | 34.13 | 2,780,574 | -0.46(-1.33%) |
Nov 21, 2011 | 34.79 | 35.05 | 34.04 | 34.59 | 4,135,497 | -0.62(-1.75%) |
Nov 18, 2011 | 36.91 | 36.91 | 35.09 | 35.21 | 5,852,338 | -1.65(-4.46%) |
Nov 17, 2011 | 35.87 | 37.15 | 35.77 | 36.86 | 7,550,880 | +1.05(+2.93%) |
Nov 16, 2011 | 38.16 | 38.34 | 34.75 | 35.81 | 30,178,502 | -5.66(-13.64%) |
Nov 15, 2011 | 42.32 | 42.37 | 41.09 | 41.47 | 4,908,715 | -1.15(-2.71%) |
Nov 14, 2011 | 42.07 | 42.85 | 42.03 | 42.62 | 3,580,058 | +0.34(+0.79%) |
Nov 11, 2011 | 41.69 | 42.43 | 41.29 | 42.28 | 3,398,849 | +1.00(+2.42%) |
Nov 10, 2011 | 42.43 | 42.53 | 40.94 | 41.29 | 4,877,739 | -0.61(-1.46%) |
Nov 09, 2011 | 42.07 | 42.83 | 41.73 | 41.90 | 3,677,036 | -1.44(-3.32%) |
Nov 08, 2011 | 43.68 | 44.00 | 41.55 | 43.33 | 6,697,754 | -0.07(-0.17%) |
Nov 07, 2011 | 43.46 | 44.19 | 43.19 | 43.41 | 4,290,479 | +0.07(+0.17%) |
Nov 04, 2011 | 43.72 | 44.26 | 42.48 | 43.33 | 7,565,077 | -0.78(-1.77%) |
Nov 03, 2011 | 45.66 | 46.29 | 42.68 | 44.12 | 25,058,140 | -10.98(-19.93%) |
Nov 02, 2011 | 55.50 | 55.98 | 54.77 | 55.10 | 2,682,350 | -0.17(-0.31%) |
Nov 01, 2011 | 53.46 | 55.90 | 53.27 | 55.27 | 3,344,193 | -0.12(-0.22%) |
Oct 31, 2011 | 56.16 | 56.82 | 55.33 | 55.39 | 2,912,326 | -1.79(-3.14%) |
Oct 28, 2011 | 56.39 | 57.69 | 55.98 | 57.18 | 2,035,766 | +0.45(+0.79%) |
Oct 27, 2011 | 55.80 | 57.09 | 55.40 | 56.73 | 2,955,081 | +2.98(+5.54%) |
Oct 26, 2011 | 55.29 | 55.37 | 52.51 | 53.76 | 2,614,667 | -0.94(-1.71%) |
Oct 25, 2011 | 53.82 | 55.70 | 53.76 | 54.69 | 3,875,723 | +0.35(+0.64%) |
Oct 24, 2011 | 51.98 | 54.63 | 51.98 | 54.34 | 2,823,920 | +2.49(+4.79%) |
Oct 21, 2011 | 52.51 | 52.76 | 50.77 | 51.86 | 2,535,333 | -0.02(-0.04%) |
Oct 20, 2011 | 51.19 | 52.04 | 50.33 | 51.88 | 2,194,812 | +0.75(+1.47%) |
Oct 19, 2011 | 52.45 | 52.85 | 50.92 | 51.13 | 1,978,987 | -1.26(-2.40%) |
Oct 18, 2011 | 50.91 | 53.40 | 49.57 | 52.39 | 3,154,022 | +1.21(+2.36%) |
Oct 17, 2011 | 52.78 | 52.78 | 50.95 | 51.18 | 2,549,612 | -1.62(-3.07%) |
Oct 14, 2011 | 51.96 | 53.04 | 51.16 | 52.80 | 2,196,992 | +1.42(+2.77%) |
Oct 13, 2011 | 52.04 | 52.04 | 50.73 | 51.38 | 2,834,492 | -1.30(-2.47%) |
Oct 12, 2011 | 51.71 | 53.29 | 51.35 | 52.68 | 2,957,597 | +1.45(+2.83%) |
Oct 11, 2011 | 50.17 | 51.36 | 49.45 | 51.23 | 1,781,474 | +0.63(+1.24%) |
Oct 10, 2011 | 49.13 | 50.62 | 49.00 | 50.61 | 1,595,009 | +2.56(+5.33%) |
Oct 07, 2011 | 48.42 | 49.14 | 47.28 | 48.05 | 1,800,475 | -0.21(-0.43%) |
Oct 06, 2011 | 46.88 | 48.28 | 46.75 | 48.26 | 2,771,535 | +1.14(+2.42%) |
Oct 05, 2011 | 44.99 | 47.24 | 44.70 | 47.12 | 3,603,468 | +2.26(+5.05%) |
Oct 04, 2011 | 43.62 | 44.96 | 42.56 | 44.85 | 4,202,560 | +0.45(+1.01%) |
Oct 03, 2011 | 44.98 | 45.83 | 44.09 | 44.41 | 4,358,120 | -1.42(-3.10%) |
Sep 30, 2011 | 46.69 | 47.16 | 45.74 | 45.83 | 3,640,789 | -1.95(-4.08%) |
Sep 29, 2011 | 50.91 | 50.97 | 46.08 | 47.78 | 5,066,516 | -1.90(-3.82%) |
Sep 28, 2011 | 49.92 | 50.91 | 49.55 | 49.68 | 3,215,673 | -0.07(-0.15%) |
Sep 27, 2011 | 50.42 | 50.62 | 49.16 | 49.75 | 3,484,454 | +0.95(+1.94%) |
Sep 26, 2011 | 46.68 | 48.85 | 46.17 | 48.81 | 2,676,547 | +2.55(+5.50%) |
Sep 23, 2011 | 46.04 | 47.03 | 44.91 | 46.26 | 4,110,560 | +0.19(+0.42%) |
Sep 22, 2011 | 46.51 | 47.76 | 45.40 | 46.07 | 4,975,498 | -2.79(-5.71%) |
Sep 21, 2011 | 50.60 | 51.37 | 48.84 | 48.86 | 2,111,871 | -1.64(-3.24%) |
Sep 20, 2011 | 51.23 | 52.10 | 50.47 | 50.50 | 2,140,409 | -0.61(-1.19%) |
Sep 19, 2011 | 49.85 | 51.48 | 49.45 | 51.11 | 2,522,849 | +0.40(+0.79%) |
Sep 16, 2011 | 50.74 | 51.23 | 49.92 | 50.70 | 2,643,848 | +0.30(+0.59%) |
Sep 15, 2011 | 49.80 | 50.56 | 48.82 | 50.41 | 2,543,837 | +1.18(+2.40%) |
Sep 14, 2011 | 48.86 | 49.98 | 47.79 | 49.22 | 3,303,573 | +0.63(+1.29%) |
Sep 13, 2011 | 47.43 | 49.08 | 47.07 | 48.60 | 4,058,585 | +1.42(+3.01%) |
Sep 12, 2011 | 45.72 | 47.32 | 45.28 | 47.18 | 2,779,001 | +0.28(+0.60%) |
Sep 09, 2011 | 46.36 | 48.28 | 46.02 | 46.89 | 5,137,710 | +0.01(+0.03%) |
Sep 08, 2011 | 47.45 | 48.28 | 46.59 | 46.88 | 2,649,682 | -1.33(-2.75%) |
Sep 07, 2011 | 46.25 | 48.26 | 45.91 | 48.20 | 3,896,090 | +3.39(+7.58%) |
Sep 06, 2011 | 43.56 | 44.95 | 42.63 | 44.81 | 2,649,764 | -0.18(-0.40%) |
Sep 02, 2011 | 45.92 | 46.10 | 44.70 | 44.99 | 2,347,704 | -1.65(-3.54%) |
Sep 01, 2011 | 47.15 | 47.98 | 46.54 | 46.64 | 2,626,215 | -0.71(-1.51%) |
Aug 31, 2011 | 48.10 | 49.36 | 46.77 | 47.35 | 3,487,400 | -0.68(-1.41%) |
Aug 30, 2011 | 46.94 | 48.60 | 46.16 | 48.03 | 4,138,237 | +0.80(+1.69%) |
Aug 29, 2011 | 44.85 | 47.29 | 44.78 | 47.24 | 3,765,002 | +3.16(+7.16%) |
Aug 26, 2011 | 42.33 | 44.47 | 41.47 | 44.08 | 2,655,535 | +1.51(+3.55%) |
Aug 25, 2011 | 44.39 | 45.08 | 42.38 | 42.57 | 3,124,518 | -1.54(-3.49%) |
Aug 24, 2011 | 43.84 | 44.49 | 42.62 | 44.10 | 3,013,646 | +0.04(+0.10%) |
Aug 23, 2011 | 42.17 | 44.13 | 41.57 | 44.06 | 3,361,492 | +2.08(+4.95%) |
Aug 22, 2011 | 43.27 | 43.28 | 41.59 | 41.98 | 4,721,612 | +0.15(+0.35%) |
Aug 19, 2011 | 42.77 | 44.29 | 41.71 | 41.83 | 6,228,341 | -1.66(-3.82%) |
Aug 18, 2011 | 46.44 | 46.61 | 43.00 | 43.50 | 8,549,320 | -4.65(-9.67%) |
Aug 17, 2011 | 48.94 | 51.21 | 47.40 | 48.15 | 12,912,512 | -4.56(-8.66%) |
Aug 16, 2011 | 52.31 | 52.97 | 50.38 | 52.71 | 5,444,907 | -0.51(-0.96%) |
Aug 15, 2011 | 52.46 | 53.35 | 51.61 | 53.23 | 3,609,223 | +1.20(+2.30%) |
Aug 12, 2011 | 51.56 | 52.39 | 50.03 | 52.03 | 3,231,798 | +1.20(+2.37%) |
Aug 11, 2011 | 49.33 | 51.52 | 49.11 | 50.83 | 4,289,318 | +2.11(+4.33%) |
Aug 10, 2011 | 47.12 | 50.10 | 46.92 | 48.72 | 7,836,660 | -0.22(-0.46%) |
Aug 09, 2011 | 50.36 | 48.96 | 45.11 | 48.94 | 5,547,936 | +3.63(+8.01%) |
Aug 08, 2011 | 50.36 | 51.16 | 43.67 | 45.31 | 9,284,032 | -6.87(-13.16%) |
Aug 05, 2011 | 50.75 | 52.70 | 48.99 | 52.18 | 7,254,047 | +2.15(+4.30%) |
Aug 04, 2011 | 52.77 | 54.32 | 49.36 | 50.03 | 8,418,488 | -2.07(-3.97%) |
Aug 03, 2011 | 52.14 | 52.28 | 50.13 | 52.10 | 5,078,948 | +0.31(+0.60%) |
Aug 02, 2011 | 55.29 | 55.74 | 51.66 | 51.79 | 5,510,895 | -4.09(-7.32%) |
Aug 01, 2011 | 55.03 | 56.05 | 54.01 | 55.88 | 3,742,732 | +1.60(+2.95%) |
Jul 29, 2011 | 53.86 | 54.85 | 52.77 | 54.27 | 3,258,706 | -0.13(-0.25%) |
Jul 28, 2011 | 54.84 | 56.01 | 54.26 | 54.41 | 2,569,569 | -0.22(-0.41%) |
Jul 27, 2011 | 56.73 | 56.93 | 54.46 | 54.63 | 2,340,227 | -2.55(-4.45%) |
Jul 26, 2011 | 56.86 | 57.70 | 56.70 | 57.18 | 1,930,702 | +0.31(+0.55%) |
Jul 25, 2011 | 56.52 | 57.12 | 55.72 | 56.86 | 2,531,881 | -0.39(-0.69%) |
Jul 22, 2011 | 56.80 | 57.38 | 56.10 | 57.26 | 1,645,884 | +0.68(+1.21%) |
Jul 21, 2011 | 57.09 | 58.08 | 56.04 | 56.57 | 3,049,402 | -0.03(-0.05%) |
Jul 20, 2011 | 57.41 | 57.41 | 55.52 | 56.60 | 2,886,755 | -0.62(-1.09%) |
Jul 19, 2011 | 55.82 | 57.50 | 55.82 | 57.23 | 3,479,881 | +1.96(+3.55%) |
Jul 18, 2011 | 54.56 | 55.42 | 54.26 | 55.27 | 2,057,359 | +0.32(+0.58%) |
Jul 15, 2011 | 54.92 | 55.01 | 53.68 | 54.95 | 2,353,337 | +0.50(+0.93%) |
Jul 14, 2011 | 54.56 | 55.71 | 53.49 | 54.44 | 2,800,518 | +0.13(+0.25%) |
Jul 13, 2011 | 53.67 | 55.27 | 53.55 | 54.31 | 3,086,108 | +1.10(+2.06%) |
Jul 12, 2011 | 53.11 | 54.03 | 52.78 | 53.21 | 2,406,831 | +0.24(+0.45%) |
Jul 11, 2011 | 53.31 | 54.30 | 52.63 | 52.97 | 2,524,987 | -1.26(-2.33%) |
Jul 08, 2011 | 54.41 | 54.43 | 53.36 | 54.24 | 2,648,519 | -0.96(-1.73%) |
Jul 07, 2011 | 54.82 | 55.62 | 54.30 | 55.19 | 3,477,200 | +1.40(+2.61%) |
Jul 06, 2011 | 53.07 | 53.99 | 52.77 | 53.79 | 3,036,445 | +0.79(+1.48%) |
Jul 05, 2011 | 51.34 | 53.20 | 50.96 | 53.00 | 3,997,065 | +2.00(+3.91%) |
Jul 01, 2011 | 49.93 | 51.10 | 49.66 | 51.01 | 3,303,688 | +1.34(+2.69%) |
Jun 30, 2011 | 50.28 | 50.76 | 49.39 | 49.67 | 2,254,637 | -0.34(-0.68%) |
Jun 29, 2011 | 49.73 | 50.39 | 49.43 | 50.01 | 2,601,980 | +0.30(+0.60%) |
Jun 28, 2011 | 48.60 | 49.81 | 48.60 | 49.72 | 2,002,681 | +1.29(+2.67%) |
Jun 27, 2011 | 47.91 | 48.74 | 47.39 | 48.42 | 2,464,263 | +0.46(+0.96%) |
Jun 24, 2011 | 49.75 | 50.01 | 47.82 | 47.96 | 2,856,774 | -1.69(-3.41%) |
Jun 23, 2011 | 48.29 | 49.71 | 48.25 | 49.66 | 3,908,167 | +0.76(+1.56%) |
Jun 22, 2011 | 50.02 | 50.32 | 48.80 | 48.89 | 3,105,690 | -1.53(-3.03%) |
Jun 21, 2011 | 49.84 | 51.02 | 49.67 | 50.42 | 3,617,781 | +1.14(+2.32%) |
Jun 20, 2011 | 49.03 | 49.38 | 49.02 | 49.28 | 2,598,779 | +0.68(+1.39%) |
Jun 17, 2011 | 47.82 | 49.10 | 47.82 | 48.60 | 4,272,915 | +1.19(+2.50%) |
Jun 16, 2011 | 48.54 | 48.72 | 46.36 | 47.42 | 4,886,850 | -1.11(-2.29%) |
Jun 15, 2011 | 49.37 | 49.87 | 48.33 | 48.53 | 2,754,507 | -1.45(-2.90%) |
Jun 14, 2011 | 49.23 | 50.24 | 49.14 | 49.98 | 3,536,934 | +1.28(+2.62%) |
Jun 13, 2011 | 48.55 | 49.21 | 47.81 | 48.70 | 3,123,227 | +0.39(+0.80%) |
Jun 10, 2011 | 49.28 | 49.51 | 48.17 | 48.31 | 2,987,399 | -1.15(-2.33%) |
Jun 09, 2011 | 49.44 | 49.99 | 48.88 | 49.46 | 3,901,339 | +0.27(+0.54%) |
Jun 08, 2011 | 50.95 | 51.33 | 48.77 | 49.20 | 13,983,489 | -2.69(-5.18%) |
Jun 07, 2011 | 52.62 | 53.06 | 51.81 | 51.88 | 3,297,739 | -0.41(-0.78%) |
Jun 06, 2011 | 53.71 | 53.84 | 52.26 | 52.29 | 3,755,479 | -1.48(-2.75%) |
Jun 03, 2011 | 54.12 | 55.46 | 53.71 | 53.77 | 2,727,484 | -1.60(-2.89%) |
May 24, 2011 | 55.42 | 55.72 | 54.89 | 55.37 | 1,998,928 | +0.09(+0.16%) |
May 23, 2011 | 54.21 | 55.55 | 54.16 | 55.28 | 2,493,103 | +0.32(+0.58%) |
May 20, 2011 | 55.05 | 55.41 | 53.75 | 54.96 | 5,277,424 | -1.00(-1.79%) |
May 19, 2011 | 55.84 | 56.41 | 55.13 | 55.96 | 2,656,050 | -0.09(-0.16%) |
May 18, 2011 | 55.95 | 56.84 | 55.02 | 56.05 | 8,171,735 | +1.87(+3.44%) |
May 17, 2011 | 53.77 | 54.31 | 52.91 | 54.18 | 4,638,938 | +0.35(+0.65%) |
May 16, 2011 | 54.90 | 55.29 | 53.67 | 53.84 | 3,183,137 | -1.16(-2.10%) |
May 13, 2011 | 55.93 | 56.30 | 54.85 | 54.99 | 2,804,623 | -0.70(-1.25%) |
May 12, 2011 | 55.93 | 56.32 | 55.41 | 55.69 | 2,595,144 | -0.49(-0.87%) |
May 11, 2011 | 56.19 | 56.60 | 55.54 | 56.18 | 2,899,974 | +0.24(+0.44%) |
May 10, 2011 | 54.92 | 56.23 | 54.90 | 55.93 | 2,567,161 | +1.15(+2.10%) |
May 09, 2011 | 54.17 | 55.17 | 53.77 | 54.78 | 2,242,561 | +0.33(+0.60%) |
May 06, 2011 | 54.95 | 55.75 | 54.41 | 54.46 | 3,179,016 | +0.19(+0.35%) |
May 05, 2011 | 52.18 | 55.41 | 52.18 | 54.27 | 5,876,251 | +1.92(+3.66%) |
May 04, 2011 | 52.37 | 53.61 | 51.80 | 52.35 | 2,941,521 | +0.04(+0.09%) |
May 03, 2011 | 52.54 | 53.62 | 51.93 | 52.30 | 2,483,425 | -0.32(-0.61%) |
May 02, 2011 | 52.72 | 52.73 | 52.40 | 52.62 | 2,762,329 | +0.19(+0.37%) |
Apr 29, 2011 | 52.95 | 53.17 | 52.28 | 52.43 | 2,159,426 | -0.53(-1.01%) |
Apr 28, 2011 | 52.92 | 53.77 | 52.64 | 52.96 | 2,348,250 | -0.18(-0.33%) |
Apr 27, 2011 | 52.24 | 53.24 | 52.20 | 53.14 | 2,247,094 | +0.96(+1.83%) |
Apr 26, 2011 | 51.41 | 52.67 | 51.35 | 52.18 | 2,057,591 | +0.88(+1.72%) |
Apr 25, 2011 | 51.44 | 51.44 | 50.93 | 51.30 | 1,460,938 | -0.24(-0.47%) |
Apr 21, 2011 | 51.93 | 51.93 | 51.10 | 51.55 | 1,683,719 | -0.04(-0.09%) |
Apr 20, 2011 | 51.30 | 52.20 | 50.87 | 51.59 | 2,628,449 | +1.14(+2.26%) |
Apr 19, 2011 | 50.86 | 51.45 | 50.12 | 50.45 | 3,067,675 | -0.09(-0.18%) |
Apr 18, 2011 | 51.08 | 51.37 | 50.12 | 50.54 | 3,028,152 | -1.30(-2.51%) |
Apr 15, 2011 | 50.57 | 52.10 | 50.47 | 51.84 | 3,598,991 | +1.47(+2.91%) |
Apr 14, 2011 | 50.63 | 50.87 | 50.07 | 50.38 | 2,198,581 | -0.41(-0.82%) |
Apr 13, 2011 | 50.41 | 50.98 | 49.89 | 50.79 | 2,507,468 | +0.49(+0.97%) |
Apr 12, 2011 | 50.95 | 51.42 | 49.73 | 50.30 | 4,219,506 | -1.13(-2.19%) |
Apr 11, 2011 | 50.07 | 51.63 | 50.07 | 51.43 | 4,540,596 | +1.47(+2.95%) |
Apr 08, 2011 | 50.81 | 51.27 | 49.89 | 49.96 | 4,730,252 | -0.80(-1.58%) |
Apr 07, 2011 | 50.18 | 51.52 | 49.95 | 50.76 | 5,788,379 | +0.70(+1.41%) |
Apr 06, 2011 | 49.41 | 50.50 | 48.63 | 50.05 | 10,185,930 | +1.50(+3.08%) |
Apr 05, 2011 | 43.68 | 49.13 | 43.62 | 48.56 | 17,376,784 | +4.74(+10.82%) |
Apr 04, 2011 | 44.08 | 44.17 | 43.05 | 43.82 | 2,431,746 | -0.10(-0.22%) |
Apr 01, 2011 | 43.71 | 44.57 | 43.65 | 43.91 | 3,132,863 | +0.44(+1.02%) |
Mar 31, 2011 | 42.59 | 43.80 | 42.58 | 43.47 | 3,588,486 | +0.45(+1.05%) |
Mar 30, 2011 | 43.02 | 43.02 | 43.02 | 43.02 | 3,652,112 | +1.02(+2.43%) |
Mar 29, 2011 | 41.02 | 42.16 | 40.75 | 41.99 | 2,526,645 | +0.94(+2.29%) |
Mar 28, 2011 | 42.05 | 42.20 | 41.00 | 41.05 | 2,521,404 | -0.98(-2.34%) |
Mar 25, 2011 | 41.65 | 42.19 | 41.47 | 42.04 | 2,702,360 | +0.39(+0.94%) |
Mar 24, 2011 | 40.88 | 41.71 | 40.77 | 41.65 | 2,218,564 | +0.88(+2.16%) |
Mar 23, 2011 | 40.39 | 40.88 | 39.52 | 40.77 | 2,375,030 | +0.13(+0.33%) |
Mar 22, 2011 | 40.06 | 41.10 | 40.05 | 40.63 | 2,914,374 | +0.41(+1.01%) |
Mar 21, 2011 | 39.92 | 40.37 | 39.92 | 40.22 | 2,862,783 | +1.01(+2.57%) |
Mar 18, 2011 | 40.07 | 40.08 | 38.91 | 39.22 | 3,157,345 | -0.24(-0.62%) |
Mar 17, 2011 | 40.44 | 40.44 | 39.39 | 39.46 | 2,233,289 | -0.24(-0.60%) |
Mar 16, 2011 | 40.30 | 40.92 | 39.37 | 39.70 | 2,689,227 | -0.85(-2.10%) |
Mar 15, 2011 | 40.32 | 40.82 | 40.15 | 40.55 | 2,628,478 | -0.34(-0.83%) |
Mar 14, 2011 | 40.35 | 41.02 | 40.05 | 40.89 | 2,902,914 | +0.10(+0.25%) |
Mar 11, 2011 | 39.71 | 41.02 | 39.14 | 40.79 | 3,086,356 | +0.91(+2.28%) |
Mar 10, 2011 | 40.81 | 40.88 | 39.59 | 39.88 | 4,972,845 | -1.36(-3.30%) |
Mar 09, 2011 | 42.36 | 42.42 | 40.61 | 41.24 | 7,467,970 | -1.23(-2.89%) |
Mar 08, 2011 | 42.71 | 43.02 | 42.03 | 42.47 | 3,635,339 | +0.24(+0.56%) |
Mar 07, 2011 | 43.57 | 43.63 | 41.79 | 42.23 | 3,168,514 | -1.03(-2.38%) |
Mar 04, 2011 | 43.69 | 44.13 | 42.70 | 43.26 | 2,541,811 | -0.52(-1.18%) |
Mar 03, 2011 | 43.78 | 44.34 | 42.68 | 43.78 | 3,522,439 | +0.47(+1.09%) |
Mar 02, 2011 | 42.74 | 43.75 | 42.74 | 43.31 | 4,387,257 | +0.41(+0.95%) |