Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 55.34 | 55.37 | 54.57 | 54.75 | 69,484 | -0.24(-0.43%) |
Jan 30, 2012 | 54.76 | 55.07 | 54.47 | 54.98 | 91,513 | -0.23(-0.42%) |
Jan 27, 2012 | 54.94 | 55.34 | 54.94 | 55.21 | 56,717 | +0.16(+0.28%) |
Jan 26, 2012 | 55.42 | 55.72 | 54.95 | 55.06 | 59,693 | -0.17(-0.31%) |
Jan 25, 2012 | 54.43 | 55.32 | 54.27 | 55.23 | 49,221 | +0.71(+1.31%) |
Jan 24, 2012 | 54.08 | 54.55 | 53.92 | 54.52 | 38,080 | +0.02(+0.05%) |
Jan 23, 2012 | 54.67 | 54.98 | 54.30 | 54.49 | 44,982 | -0.12(-0.23%) |
Jan 20, 2012 | 54.57 | 54.68 | 54.40 | 54.62 | 39,744 | -0.20(-0.37%) |
Jan 19, 2012 | 54.59 | 54.88 | 54.44 | 54.82 | 61,680 | +0.56(+1.03%) |
Jan 18, 2012 | 53.70 | 54.31 | 53.46 | 54.26 | 52,291 | +0.54(+1.01%) |
Jan 17, 2012 | 54.20 | 54.30 | 53.68 | 53.72 | 72,419 | +0.17(+0.32%) |
Jan 13, 2012 | 53.46 | 53.58 | 53.02 | 53.55 | 52,592 | -0.43(-0.81%) |
Jan 12, 2012 | 53.70 | 54.02 | 53.40 | 53.98 | 47,508 | +0.48(+0.89%) |
Jan 11, 2012 | 53.02 | 53.57 | 53.02 | 53.51 | 77,524 | +0.21(+0.40%) |
Jan 10, 2012 | 53.09 | 53.37 | 53.09 | 53.29 | 76,130 | +0.75(+1.42%) |
Jan 09, 2012 | 52.32 | 52.59 | 52.09 | 52.55 | 205,082 | +0.41(+0.79%) |
Jan 06, 2012 | 52.33 | 52.37 | 52.03 | 52.14 | 44,211 | -0.07(-0.14%) |
Jan 05, 2012 | 51.84 | 52.24 | 51.37 | 52.21 | 54,668 | +0.07(+0.13%) |
Jan 04, 2012 | 51.67 | 52.21 | 51.60 | 52.15 | 35,778 | +1.21(+2.39%) |
Dec 30, 2011 | 51.15 | 51.28 | 50.93 | 50.93 | 37,076 | -0.22(-0.43%) |
Dec 29, 2011 | 50.75 | 51.22 | 50.72 | 51.15 | 47,968 | +0.63(+1.25%) |
Dec 28, 2011 | 51.36 | 51.42 | 50.46 | 50.52 | 48,431 | -0.80(-1.57%) |
Dec 27, 2011 | 51.38 | 51.50 | 51.09 | 51.33 | 33,650 | -0.07(-0.13%) |
Dec 23, 2011 | 51.13 | 51.39 | 50.99 | 51.39 | 32,504 | +0.90(+1.79%) |
Dec 21, 2011 | 50.37 | 50.62 | 49.82 | 50.49 | 91,890 | +0.14(+0.29%) |
Dec 20, 2011 | 49.47 | 50.44 | 49.47 | 50.34 | 60,342 | +1.70(+3.49%) |
Dec 19, 2011 | 49.37 | 49.61 | 48.51 | 48.65 | 48,136 | -0.61(-1.24%) |
Dec 16, 2011 | 49.52 | 49.87 | 49.05 | 49.26 | 49,454 | +0.35(+0.72%) |
Dec 15, 2011 | 49.14 | 49.22 | 48.66 | 48.90 | 68,360 | +0.35(+0.71%) |
Dec 14, 2011 | 48.92 | 49.09 | 48.40 | 48.56 | 236,360 | -0.64(-1.29%) |
Dec 13, 2011 | 50.20 | 50.50 | 48.93 | 49.19 | 48,281 | -0.72(-1.45%) |
Dec 12, 2011 | 50.23 | 50.32 | 49.52 | 49.92 | 39,002 | -0.92(-1.82%) |
Dec 09, 2011 | 49.84 | 50.95 | 49.83 | 50.84 | 46,598 | +1.21(+2.45%) |
Dec 08, 2011 | 50.63 | 50.64 | 49.52 | 49.63 | 39,450 | -1.24(-2.44%) |
Dec 07, 2011 | 50.83 | 51.12 | 50.23 | 50.87 | 92,864 | -0.15(-0.30%) |
Dec 06, 2011 | 50.97 | 51.34 | 50.75 | 51.02 | 58,599 | +0.08(+0.16%) |
Dec 05, 2011 | 51.18 | 51.38 | 50.61 | 50.94 | 61,448 | +0.54(+1.07%) |
Dec 02, 2011 | 50.96 | 51.16 | 50.32 | 50.40 | 127,379 | +0.06(+0.13%) |
Dec 01, 2011 | 50.44 | 50.73 | 50.26 | 50.34 | 59,276 | -0.12(-0.24%) |
Nov 30, 2011 | 49.33 | 50.50 | 49.33 | 50.46 | 106,696 | +2.48(+5.16%) |
Nov 29, 2011 | 48.03 | 48.49 | 47.89 | 47.98 | 28,962 | +0.02(+0.05%) |
Nov 28, 2011 | 47.79 | 48.24 | 47.59 | 47.95 | 91,648 | +1.61(+3.47%) |
Nov 25, 2011 | 46.45 | 46.96 | 46.33 | 46.35 | 26,999 | -0.10(-0.21%) |
Nov 23, 2011 | 47.06 | 47.11 | 46.44 | 46.44 | 68,856 | -1.17(-2.45%) |
Nov 22, 2011 | 47.85 | 48.00 | 47.34 | 47.61 | 51,935 | -0.42(-0.87%) |
Nov 21, 2011 | 48.37 | 48.37 | 47.46 | 48.03 | 58,981 | -1.05(-2.15%) |
Nov 18, 2011 | 49.23 | 49.38 | 48.82 | 49.08 | 59,019 | +0.23(+0.48%) |
Nov 17, 2011 | 49.72 | 49.87 | 48.63 | 48.85 | 86,392 | -1.00(-2.00%) |
Nov 16, 2011 | 50.12 | 50.80 | 49.82 | 49.85 | 99,553 | -0.77(-1.53%) |
Nov 15, 2011 | 50.03 | 50.90 | 49.87 | 50.62 | 88,730 | +0.36(+0.72%) |
Nov 14, 2011 | 50.46 | 50.70 | 49.99 | 50.26 | 46,283 | -0.40(-0.79%) |
Nov 11, 2011 | 50.03 | 50.85 | 50.03 | 50.66 | 35,775 | +1.26(+2.56%) |
Nov 10, 2011 | 49.60 | 49.75 | 49.14 | 49.39 | 77,801 | +0.49(+1.00%) |
Nov 09, 2011 | 49.62 | 49.82 | 48.76 | 48.90 | 51,506 | -1.99(-3.90%) |
Nov 08, 2011 | 50.67 | 50.97 | 49.94 | 50.89 | 28,328 | +0.55(+1.10%) |
Nov 07, 2011 | 50.23 | 50.45 | 49.44 | 50.34 | 26,360 | +0.00(+0.00%) |
Nov 04, 2011 | 50.21 | 50.38 | 49.51 | 50.34 | 21,970 | -0.31(-0.60%) |
Nov 03, 2011 | 49.87 | 50.75 | 49.50 | 50.64 | 48,828 | +1.34(+2.71%) |
Nov 02, 2011 | 49.10 | 49.59 | 48.86 | 49.31 | 47,902 | +0.99(+2.05%) |
Nov 01, 2011 | 48.45 | 49.03 | 48.02 | 48.32 | 53,669 | -1.72(-3.44%) |
Oct 31, 2011 | 50.70 | 50.75 | 50.04 | 50.04 | 36,102 | -1.20(-2.34%) |
Oct 28, 2011 | 51.00 | 51.48 | 50.80 | 51.24 | 33,541 | -0.13(-0.25%) |
Oct 27, 2011 | 50.74 | 51.80 | 50.42 | 51.37 | 76,207 | +2.28(+4.64%) |
Oct 26, 2011 | 49.20 | 49.31 | 48.36 | 49.09 | 44,738 | +0.53(+1.09%) |
Oct 25, 2011 | 49.45 | 49.45 | 48.48 | 48.56 | 70,830 | -1.17(-2.36%) |
Oct 24, 2011 | 48.89 | 49.87 | 48.87 | 49.73 | 60,382 | +1.05(+2.15%) |
Oct 21, 2011 | 48.24 | 48.72 | 48.08 | 48.69 | 74,604 | +0.94(+1.97%) |
Oct 20, 2011 | 47.50 | 47.95 | 46.96 | 47.75 | 43,289 | +0.39(+0.82%) |
Oct 19, 2011 | 48.03 | 48.37 | 47.33 | 47.36 | 43,691 | -0.77(-1.60%) |
Oct 18, 2011 | 46.64 | 48.52 | 46.48 | 48.13 | 52,011 | +1.46(+3.14%) |
Oct 17, 2011 | 47.91 | 47.91 | 46.64 | 46.67 | 38,831 | -1.44(-3.00%) |
Oct 14, 2011 | 47.89 | 48.11 | 47.50 | 48.11 | 29,994 | +0.88(+1.87%) |
Oct 13, 2011 | 47.13 | 47.38 | 46.57 | 47.23 | 50,664 | -0.34(-0.71%) |
Oct 12, 2011 | 47.34 | 48.08 | 47.27 | 47.57 | 54,013 | +0.70(+1.49%) |
Oct 11, 2011 | 46.51 | 47.06 | 46.39 | 46.87 | 60,906 | +0.24(+0.52%) |
Oct 10, 2011 | 45.82 | 46.63 | 45.82 | 46.63 | 44,303 | +1.69(+3.76%) |
Oct 07, 2011 | 45.62 | 45.75 | 44.68 | 44.94 | 54,134 | -0.39(-0.85%) |
Oct 06, 2011 | 44.34 | 45.36 | 44.04 | 45.32 | 36,699 | +1.00(+2.25%) |
Oct 05, 2011 | 43.36 | 44.49 | 43.16 | 44.33 | 60,857 | +1.01(+2.32%) |
Oct 04, 2011 | 41.42 | 43.35 | 40.97 | 43.32 | 71,784 | +1.45(+3.46%) |
Oct 03, 2011 | 43.23 | 43.81 | 41.87 | 41.87 | 98,063 | -1.56(-3.59%) |
Sep 30, 2011 | 44.33 | 44.46 | 43.43 | 43.43 | 69,526 | -1.44(-3.21%) |
Sep 29, 2011 | 45.05 | 45.45 | 44.08 | 44.87 | 33,532 | +0.51(+1.14%) |
Sep 28, 2011 | 45.51 | 45.96 | 44.30 | 44.37 | 40,654 | -1.17(-2.58%) |
Sep 27, 2011 | 45.81 | 46.44 | 45.35 | 45.54 | 120,919 | +0.80(+1.78%) |
Sep 26, 2011 | 44.19 | 44.79 | 43.38 | 44.75 | 79,980 | +1.12(+2.56%) |
Sep 23, 2011 | 42.94 | 43.97 | 42.94 | 43.63 | 57,563 | +0.49(+1.14%) |
Sep 22, 2011 | 43.36 | 43.64 | 42.57 | 43.14 | 107,602 | -1.77(-3.93%) |
Sep 21, 2011 | 46.80 | 46.80 | 44.90 | 44.90 | 97,143 | -1.89(-4.05%) |
Sep 20, 2011 | 47.58 | 47.86 | 46.80 | 46.80 | 144,754 | -0.53(-1.12%) |
Sep 19, 2011 | 46.97 | 47.51 | 46.58 | 47.33 | 84,652 | -0.51(-1.06%) |
Sep 16, 2011 | 47.89 | 48.10 | 47.40 | 47.83 | 37,789 | +0.19(+0.41%) |
Sep 15, 2011 | 47.45 | 47.69 | 47.00 | 47.64 | 74,721 | +0.86(+1.84%) |
Sep 14, 2011 | 46.23 | 47.44 | 45.42 | 46.78 | 40,239 | +0.85(+1.86%) |
Sep 13, 2011 | 45.13 | 46.06 | 44.93 | 45.93 | 157,686 | +1.01(+2.26%) |
Sep 12, 2011 | 44.29 | 44.95 | 43.89 | 44.91 | 34,040 | +0.03(+0.07%) |
Sep 09, 2011 | 45.61 | 45.80 | 44.64 | 44.88 | 36,923 | -1.30(-2.82%) |
Sep 08, 2011 | 46.57 | 46.98 | 46.02 | 46.19 | 62,059 | -0.72(-1.53%) |
Sep 07, 2011 | 46.14 | 46.95 | 46.03 | 46.90 | 115,299 | +1.50(+3.31%) |
Sep 06, 2011 | 44.50 | 45.43 | 44.25 | 45.40 | 49,071 | -0.56(-1.23%) |
Sep 02, 2011 | 46.35 | 46.63 | 45.72 | 45.96 | 60,537 | -1.50(-3.17%) |
Sep 01, 2011 | 48.44 | 48.76 | 47.45 | 47.46 | 47,158 | -0.90(-1.86%) |
Aug 31, 2011 | 48.49 | 49.11 | 48.01 | 48.37 | 42,454 | +0.26(+0.54%) |
Aug 30, 2011 | 47.54 | 48.41 | 47.17 | 48.11 | 48,291 | +0.39(+0.81%) |
Aug 29, 2011 | 46.76 | 47.73 | 46.76 | 47.72 | 66,515 | +1.65(+3.58%) |
Aug 26, 2011 | 44.94 | 46.19 | 44.03 | 46.07 | 45,870 | +1.00(+2.21%) |
Aug 25, 2011 | 46.15 | 46.43 | 44.91 | 45.08 | 79,224 | -0.86(-1.87%) |
Aug 24, 2011 | 44.78 | 45.99 | 44.78 | 45.94 | 49,895 | +0.93(+2.06%) |
Aug 23, 2011 | 43.67 | 45.02 | 43.32 | 45.01 | 69,503 | +1.63(+3.76%) |
Aug 22, 2011 | 44.26 | 44.26 | 43.23 | 43.38 | 59,065 | +0.16(+0.37%) |
Aug 19, 2011 | 43.32 | 44.52 | 43.20 | 43.22 | 94,572 | -0.70(-1.59%) |
Aug 18, 2011 | 45.31 | 45.31 | 43.61 | 43.92 | 57,060 | -2.74(-5.88%) |
Aug 17, 2011 | 47.04 | 47.43 | 46.30 | 46.66 | 68,524 | -0.12(-0.26%) |
Aug 16, 2011 | 47.03 | 47.34 | 46.49 | 46.78 | 61,369 | -0.70(-1.48%) |
Aug 15, 2011 | 47.12 | 47.52 | 46.93 | 47.49 | 75,035 | +0.84(+1.79%) |
Aug 12, 2011 | 46.28 | 46.91 | 45.91 | 46.65 | 94,115 | +0.82(+1.79%) |
Aug 11, 2011 | 44.09 | 46.47 | 43.83 | 45.83 | 105,371 | +1.99(+4.55%) |
Aug 10, 2011 | 45.16 | 45.36 | 43.69 | 43.84 | 224,511 | -2.15(-4.67%) |
Aug 09, 2011 | 47.09 | 45.98 | 43.08 | 45.98 | 183,518 | +2.18(+4.98%) |
Aug 08, 2011 | 45.43 | 46.45 | 43.80 | 43.80 | 239,594 | -3.52(-7.45%) |
Aug 05, 2011 | 47.95 | 48.32 | 46.19 | 47.33 | 258,760 | -0.12(-0.24%) |
Aug 04, 2011 | 49.60 | 49.60 | 47.39 | 47.45 | 211,972 | -2.84(-5.65%) |
Aug 03, 2011 | 49.89 | 50.29 | 48.98 | 50.29 | 173,475 | +0.43(+0.85%) |
Aug 02, 2011 | 51.33 | 51.70 | 49.85 | 49.86 | 120,580 | -1.91(-3.70%) |
Aug 01, 2011 | 53.01 | 53.01 | 51.20 | 51.78 | 191,015 | -0.24(-0.46%) |
Jul 29, 2011 | 51.69 | 52.54 | 51.24 | 52.02 | 123,653 | -0.27(-0.51%) |
Jul 28, 2011 | 52.77 | 53.21 | 52.16 | 52.28 | 210,329 | -0.43(-0.82%) |
Jul 27, 2011 | 54.04 | 54.04 | 52.59 | 52.72 | 90,816 | -1.54(-2.83%) |
Jul 26, 2011 | 55.06 | 55.07 | 54.11 | 54.25 | 108,927 | -0.98(-1.78%) |
Jul 25, 2011 | 54.78 | 55.56 | 54.75 | 55.23 | 57,567 | -0.16(-0.29%) |
Jul 22, 2011 | 55.56 | 55.56 | 55.35 | 55.40 | 73,729 | -0.44(-0.79%) |
Jul 21, 2011 | 55.38 | 56.05 | 55.31 | 55.84 | 90,738 | +0.77(+1.40%) |
Jul 20, 2011 | 55.17 | 55.23 | 54.84 | 55.07 | 41,779 | +0.11(+0.21%) |
Jul 19, 2011 | 54.48 | 55.05 | 54.44 | 54.95 | 62,961 | +0.82(+1.51%) |
Jul 18, 2011 | 54.57 | 54.57 | 53.82 | 54.13 | 60,333 | -0.65(-1.19%) |
Jul 15, 2011 | 55.19 | 55.19 | 54.36 | 54.78 | 46,874 | +0.05(+0.09%) |
Jul 14, 2011 | 55.50 | 55.77 | 54.63 | 54.74 | 80,650 | -0.68(-1.22%) |
Jul 13, 2011 | 55.48 | 56.02 | 55.31 | 55.41 | 55,465 | +0.25(+0.45%) |
Jul 12, 2011 | 55.48 | 55.66 | 55.11 | 55.16 | 65,142 | -0.54(-0.98%) |
Jul 11, 2011 | 56.30 | 56.30 | 55.52 | 55.71 | 53,122 | -1.15(-2.02%) |
Jul 08, 2011 | 56.86 | 56.88 | 56.46 | 56.85 | 64,948 | -0.64(-1.12%) |
Jul 07, 2011 | 57.34 | 57.68 | 57.21 | 57.49 | 84,047 | +0.62(+1.09%) |
Jul 06, 2011 | 56.42 | 57.00 | 56.40 | 56.88 | 106,217 | +0.31(+0.54%) |
Jul 05, 2011 | 56.80 | 56.80 | 56.40 | 56.57 | 132,527 | -0.27(-0.47%) |
Jul 01, 2011 | 56.06 | 56.94 | 55.80 | 56.83 | 113,626 | +1.02(+1.83%) |
Jun 30, 2011 | 55.15 | 55.91 | 55.10 | 55.81 | 63,909 | +0.87(+1.58%) |
Jun 29, 2011 | 55.01 | 55.12 | 54.56 | 54.94 | 119,945 | +0.26(+0.47%) |
Jun 28, 2011 | 54.14 | 54.70 | 53.98 | 54.69 | 45,410 | +0.77(+1.43%) |
Jun 27, 2011 | 53.50 | 54.11 | 53.29 | 53.92 | 31,088 | +0.43(+0.80%) |
Jun 24, 2011 | 54.20 | 54.20 | 53.42 | 53.49 | 25,200 | -0.65(-1.20%) |
Jun 23, 2011 | 53.50 | 54.15 | 53.11 | 54.14 | 64,552 | -0.10(-0.18%) |
Jun 22, 2011 | 54.34 | 54.78 | 54.24 | 54.24 | 43,876 | -0.31(-0.58%) |
Jun 21, 2011 | 53.93 | 54.64 | 53.93 | 54.55 | 45,519 | +0.93(+1.74%) |
Jun 20, 2011 | 53.55 | 53.66 | 53.45 | 53.62 | 35,995 | +0.43(+0.82%) |
Jun 17, 2011 | 53.45 | 53.58 | 53.09 | 53.18 | 58,802 | +0.23(+0.43%) |
Jun 16, 2011 | 52.76 | 53.30 | 52.49 | 52.96 | 110,480 | +0.10(+0.18%) |
Jun 15, 2011 | 53.19 | 53.43 | 52.69 | 52.86 | 53,352 | -0.69(-1.29%) |
Jun 14, 2011 | 53.08 | 53.79 | 53.08 | 53.55 | 67,939 | +1.01(+1.91%) |
Jun 13, 2011 | 52.64 | 52.91 | 52.34 | 52.55 | 92,017 | -0.01(-0.02%) |
Jun 10, 2011 | 53.20 | 53.20 | 52.45 | 52.56 | 76,343 | -0.83(-1.55%) |
Jun 09, 2011 | 53.16 | 53.61 | 53.09 | 53.38 | 34,487 | +0.38(+0.71%) |
Jun 08, 2011 | 53.32 | 53.41 | 52.96 | 53.01 | 75,767 | -0.43(-0.80%) |
Jun 07, 2011 | 53.78 | 53.87 | 53.43 | 53.43 | 64,605 | -0.04(-0.08%) |
Jun 06, 2011 | 53.85 | 54.04 | 53.39 | 53.47 | 128,782 | -0.48(-0.89%) |
Jun 03, 2011 | 54.01 | 54.39 | 53.79 | 53.96 | 63,165 | -0.79(-1.44%) |
May 24, 2011 | 55.23 | 55.35 | 54.70 | 54.74 | 150,175 | -0.35(-0.63%) |
May 23, 2011 | 55.00 | 55.30 | 54.83 | 55.09 | 88,046 | -0.91(-1.62%) |
May 20, 2011 | 56.37 | 56.38 | 55.77 | 56.00 | 44,913 | -0.55(-0.97%) |
May 19, 2011 | 56.39 | 56.81 | 56.27 | 56.55 | 53,456 | +0.38(+0.67%) |
May 18, 2011 | 55.51 | 56.22 | 55.32 | 56.17 | 47,551 | +0.75(+1.35%) |
May 17, 2011 | 55.93 | 55.93 | 55.21 | 55.42 | 106,642 | -0.72(-1.28%) |
May 16, 2011 | 56.21 | 56.69 | 56.07 | 56.14 | 83,633 | -0.28(-0.50%) |
May 13, 2011 | 57.09 | 57.29 | 56.31 | 56.42 | 38,517 | -0.73(-1.28%) |
May 12, 2011 | 56.93 | 57.31 | 56.45 | 57.15 | 53,051 | +0.07(+0.12%) |
May 11, 2011 | 57.75 | 57.75 | 56.90 | 57.08 | 56,334 | -0.68(-1.17%) |
May 10, 2011 | 57.50 | 57.84 | 57.50 | 57.76 | 53,586 | +0.53(+0.93%) |
May 09, 2011 | 57.00 | 57.43 | 56.82 | 57.23 | 67,647 | +0.31(+0.54%) |
May 06, 2011 | 57.18 | 57.57 | 56.71 | 56.92 | 97,930 | +0.42(+0.74%) |
May 05, 2011 | 56.43 | 57.20 | 56.25 | 56.51 | 46,074 | -0.23(-0.41%) |
May 04, 2011 | 57.60 | 57.60 | 56.56 | 56.74 | 78,677 | -0.82(-1.43%) |
May 03, 2011 | 57.74 | 57.91 | 57.30 | 57.56 | 63,762 | -0.31(-0.53%) |
May 02, 2011 | 57.89 | 57.89 | 57.79 | 57.86 | 53,391 | -0.19(-0.32%) |
Apr 29, 2011 | 57.87 | 58.21 | 57.86 | 58.05 | 50,988 | +0.27(+0.47%) |
Apr 28, 2011 | 57.48 | 57.88 | 57.48 | 57.78 | 50,952 | +0.17(+0.29%) |
Apr 27, 2011 | 57.40 | 57.67 | 57.02 | 57.61 | 72,041 | +0.33(+0.58%) |
Apr 26, 2011 | 56.58 | 57.47 | 56.58 | 57.28 | 70,992 | +0.99(+1.76%) |
Apr 25, 2011 | 56.47 | 56.50 | 56.14 | 56.29 | 63,301 | -0.20(-0.36%) |
Apr 21, 2011 | 56.71 | 56.71 | 56.26 | 56.49 | 37,730 | +0.23(+0.41%) |
Apr 20, 2011 | 56.30 | 56.51 | 56.08 | 56.26 | 57,715 | +0.83(+1.49%) |
Apr 19, 2011 | 55.14 | 55.45 | 55.13 | 55.43 | 52,996 | +0.47(+0.85%) |
Apr 18, 2011 | 55.16 | 55.16 | 54.50 | 54.96 | 78,491 | -0.82(-1.47%) |
Apr 15, 2011 | 55.56 | 55.93 | 55.52 | 55.78 | 33,491 | +0.24(+0.43%) |
Apr 14, 2011 | 55.22 | 55.57 | 54.77 | 55.54 | 73,627 | +0.05(+0.09%) |
Apr 13, 2011 | 56.04 | 56.04 | 55.20 | 55.49 | 59,525 | -0.11(-0.20%) |
Apr 12, 2011 | 55.59 | 55.97 | 55.42 | 55.60 | 222,360 | -0.45(-0.81%) |
Apr 11, 2011 | 56.26 | 56.48 | 55.94 | 56.06 | 70,906 | -0.12(-0.21%) |
Apr 08, 2011 | 57.03 | 57.03 | 55.89 | 56.18 | 61,474 | -0.57(-1.01%) |
Apr 07, 2011 | 57.04 | 57.21 | 56.60 | 56.75 | 45,412 | -0.39(-0.69%) |
Apr 06, 2011 | 57.52 | 57.52 | 56.86 | 57.14 | 77,971 | +0.07(+0.13%) |
Apr 05, 2011 | 57.05 | 57.42 | 56.99 | 57.07 | 84,131 | -0.14(-0.25%) |
Apr 04, 2011 | 57.47 | 57.47 | 57.05 | 57.21 | 85,183 | +0.09(+0.15%) |
Apr 01, 2011 | 57.05 | 57.41 | 56.96 | 57.12 | 107,246 | +0.52(+0.92%) |
Mar 31, 2011 | 56.46 | 56.71 | 56.35 | 56.60 | 112,097 | +0.18(+0.31%) |
Mar 30, 2011 | 56.53 | 56.55 | 56.21 | 56.42 | 74,253 | +0.40(+0.72%) |
Mar 29, 2011 | 55.66 | 56.04 | 55.30 | 56.02 | 121,276 | +0.36(+0.65%) |
Mar 28, 2011 | 56.04 | 56.08 | 55.66 | 55.66 | 94,475 | -0.10(-0.19%) |
Mar 25, 2011 | 55.73 | 56.06 | 55.48 | 55.77 | 68,779 | +0.25(+0.45%) |
Mar 24, 2011 | 55.34 | 55.56 | 54.94 | 55.52 | 67,883 | +0.55(+1.00%) |
Mar 23, 2011 | 54.76 | 55.11 | 54.35 | 54.97 | 56,610 | +0.17(+0.31%) |
Mar 22, 2011 | 55.31 | 55.31 | 54.70 | 54.80 | 58,625 | -0.40(-0.72%) |
Mar 21, 2011 | 55.28 | 55.30 | 55.08 | 55.20 | 110,916 | +1.18(+2.18%) |
Mar 18, 2011 | 54.56 | 54.56 | 53.85 | 54.02 | 132,573 | +0.46(+0.86%) |
Mar 17, 2011 | 53.65 | 54.16 | 53.33 | 53.56 | 81,621 | +0.70(+1.32%) |
Mar 16, 2011 | 53.88 | 53.89 | 52.52 | 52.86 | 105,262 | -0.96(-1.78%) |
Mar 15, 2011 | 53.43 | 54.17 | 53.38 | 53.82 | 163,502 | -0.58(-1.06%) |
Mar 14, 2011 | 54.46 | 54.64 | 53.78 | 54.40 | 133,241 | -0.44(-0.79%) |
Mar 11, 2011 | 54.04 | 55.08 | 53.96 | 54.83 | 98,043 | +0.54(+0.99%) |
Mar 10, 2011 | 54.86 | 54.91 | 54.24 | 54.29 | 91,352 | -1.18(-2.13%) |
Mar 09, 2011 | 55.41 | 55.68 | 55.03 | 55.48 | 125,887 | -0.14(-0.25%) |
Mar 08, 2011 | 54.74 | 55.82 | 54.54 | 55.61 | 305,885 | +0.96(+1.75%) |
Mar 07, 2011 | 55.35 | 55.59 | 54.21 | 54.66 | 223,155 | -0.53(-0.96%) |
Mar 04, 2011 | 55.91 | 55.91 | 54.75 | 55.19 | 79,707 | -0.60(-1.08%) |
Mar 03, 2011 | 54.99 | 55.97 | 54.99 | 55.79 | 97,363 | +1.31(+2.41%) |
Mar 02, 2011 | 54.00 | 54.83 | 54.00 | 54.48 | 153,352 | +0.27(+0.50%) |
Mar 01, 2011 | 55.79 | 55.79 | 54.09 | 54.20 | 166,634 | -1.23(-2.22%) |
Feb 28, 2011 | 55.40 | 55.80 | 55.15 | 55.44 | 169,496 | +0.27(+0.48%) |
Feb 25, 2011 | 55.15 | 55.18 | 54.78 | 55.17 | 123,652 | +0.64(+1.18%) |
Feb 24, 2011 | 54.06 | 54.83 | 53.96 | 54.53 | 83,194 | +0.31(+0.56%) |
Feb 23, 2011 | 55.27 | 55.27 | 53.66 | 54.22 | 170,769 | -1.07(-1.93%) |
Feb 22, 2011 | 56.42 | 56.42 | 55.10 | 55.29 | 154,026 | -1.70(-2.98%) |
Feb 18, 2011 | 57.12 | 57.12 | 56.76 | 56.99 | 92,492 | +0.13(+0.23%) |
Feb 17, 2011 | 56.54 | 56.92 | 56.49 | 56.86 | 194,295 | +0.18(+0.31%) |
Feb 16, 2011 | 56.76 | 56.83 | 56.41 | 56.68 | 95,613 | +0.29(+0.51%) |
Feb 15, 2011 | 56.56 | 56.56 | 56.14 | 56.39 | 81,854 | -0.21(-0.37%) |
Feb 14, 2011 | 56.79 | 56.81 | 56.42 | 56.60 | 186,674 | +0.06(+0.10%) |
Feb 11, 2011 | 56.01 | 56.63 | 55.84 | 56.55 | 123,310 | +0.49(+0.88%) |
Feb 10, 2011 | 55.72 | 56.13 | 55.50 | 56.05 | 81,003 | +0.23(+0.42%) |
Feb 09, 2011 | 55.95 | 55.95 | 55.57 | 55.82 | 94,112 | -0.07(-0.13%) |
Feb 08, 2011 | 55.71 | 55.89 | 55.48 | 55.89 | 296,302 | +0.41(+0.74%) |
Feb 07, 2011 | 55.27 | 55.66 | 55.11 | 55.48 | 132,661 | +0.57(+1.04%) |
Feb 04, 2011 | 55.07 | 55.34 | 54.53 | 54.91 | 112,302 | +0.19(+0.35%) |
Feb 03, 2011 | 54.49 | 54.79 | 54.30 | 54.72 | 74,271 | +0.02(+0.03%) |
Feb 02, 2011 | 54.99 | 55.00 | 54.66 | 54.70 | 61,525 | -0.18(-0.32%) |