Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 62.05 | 62.82 | 60.60 | 60.64 | 6,000,387 | +0.81(+1.36%) |
Nov 29, 2011 | 59.41 | 60.61 | 58.76 | 59.83 | 2,337,379 | +0.91(+1.54%) |
Nov 28, 2011 | 58.36 | 59.67 | 57.70 | 58.92 | 2,531,766 | +2.93(+5.24%) |
Nov 25, 2011 | 56.55 | 56.55 | 55.64 | 55.98 | 787,592 | -0.55(-0.98%) |
Nov 23, 2011 | 57.26 | 57.26 | 56.44 | 56.54 | 1,280,877 | -1.40(-2.42%) |
Nov 22, 2011 | 58.84 | 59.81 | 57.60 | 57.94 | 2,347,636 | -0.92(-1.56%) |
Nov 21, 2011 | 59.27 | 59.90 | 57.36 | 58.85 | 2,234,427 | -1.77(-2.93%) |
Nov 18, 2011 | 59.53 | 60.97 | 58.99 | 60.63 | 1,573,352 | +1.48(+2.50%) |
Nov 17, 2011 | 59.27 | 60.19 | 58.30 | 59.15 | 1,772,669 | -0.12(-0.20%) |
Nov 16, 2011 | 59.70 | 61.05 | 59.06 | 59.26 | 1,556,578 | -0.64(-1.07%) |
Nov 15, 2011 | 58.38 | 60.48 | 58.20 | 59.91 | 981,967 | +1.09(+1.85%) |
Nov 14, 2011 | 59.18 | 59.48 | 58.31 | 58.82 | 1,210,993 | -1.11(-1.84%) |
Nov 11, 2011 | 58.51 | 60.51 | 58.43 | 59.92 | 937,729 | +2.28(+3.96%) |
Nov 10, 2011 | 57.58 | 58.27 | 56.59 | 57.64 | 1,246,987 | +0.96(+1.70%) |
Nov 09, 2011 | 57.23 | 58.02 | 56.01 | 56.68 | 1,303,705 | -2.37(-4.01%) |
Nov 08, 2011 | 59.58 | 59.72 | 57.46 | 59.05 | 1,219,949 | -0.18(-0.30%) |
Nov 07, 2011 | 59.30 | 59.63 | 57.70 | 59.23 | 1,335,944 | +0.12(+0.20%) |
Nov 04, 2011 | 57.89 | 59.28 | 56.56 | 59.11 | 1,500,255 | +0.35(+0.59%) |
Nov 03, 2011 | 57.62 | 58.93 | 57.03 | 58.76 | 1,791,396 | +2.02(+3.57%) |
Nov 02, 2011 | 56.63 | 57.12 | 55.46 | 56.74 | 1,164,193 | +1.29(+2.33%) |
Nov 01, 2011 | 53.97 | 56.55 | 53.81 | 55.45 | 1,700,698 | -0.86(-1.52%) |
Oct 31, 2011 | 56.99 | 57.66 | 56.29 | 56.30 | 905,581 | -1.66(-2.86%) |
Oct 28, 2011 | 57.94 | 58.51 | 57.53 | 57.96 | 1,490,745 | -0.26(-0.44%) |
Oct 27, 2011 | 56.63 | 58.61 | 56.63 | 58.22 | 2,594,843 | +3.27(+5.95%) |
Oct 26, 2011 | 54.97 | 55.32 | 53.37 | 54.95 | 1,451,841 | +1.05(+1.95%) |
Oct 25, 2011 | 54.15 | 54.85 | 52.87 | 53.90 | 1,532,235 | -0.89(-1.63%) |
Oct 24, 2011 | 53.48 | 54.96 | 53.23 | 54.79 | 1,793,677 | +1.72(+3.24%) |
Oct 21, 2011 | 54.44 | 54.44 | 51.43 | 53.07 | 1,761,168 | +1.97(+3.85%) |
Oct 20, 2011 | 51.91 | 52.87 | 49.99 | 51.10 | 2,203,834 | -0.44(-0.85%) |
Oct 19, 2011 | 52.11 | 52.59 | 51.25 | 51.54 | 1,025,726 | -0.52(-0.99%) |
Oct 18, 2011 | 50.77 | 52.53 | 50.10 | 52.05 | 1,528,868 | +1.60(+3.16%) |
Oct 17, 2011 | 51.48 | 51.68 | 50.20 | 50.46 | 1,650,553 | -1.56(-3.00%) |
Oct 14, 2011 | 51.79 | 52.35 | 50.99 | 52.02 | 1,119,714 | +1.05(+2.06%) |
Oct 13, 2011 | 50.89 | 51.21 | 49.97 | 50.97 | 1,069,397 | -0.69(-1.33%) |
Oct 12, 2011 | 51.38 | 53.18 | 51.13 | 51.65 | 1,350,263 | +0.89(+1.76%) |
Oct 11, 2011 | 49.62 | 51.53 | 49.08 | 50.76 | 1,574,942 | +0.45(+0.89%) |
Oct 10, 2011 | 49.82 | 50.34 | 49.11 | 50.31 | 1,196,566 | +1.69(+3.48%) |
Oct 07, 2011 | 49.59 | 50.11 | 48.07 | 48.62 | 1,099,536 | -0.60(-1.21%) |
Oct 06, 2011 | 48.70 | 49.90 | 48.69 | 49.22 | 1,742,665 | +1.16(+2.41%) |
Oct 05, 2011 | 45.90 | 48.34 | 45.49 | 48.06 | 1,417,842 | +2.37(+5.19%) |
Oct 04, 2011 | 42.60 | 45.76 | 42.00 | 45.69 | 1,894,170 | +2.39(+5.52%) |
Oct 03, 2011 | 44.30 | 45.39 | 43.29 | 43.30 | 2,035,893 | -1.23(-2.76%) |
Sep 30, 2011 | 45.49 | 45.90 | 44.51 | 44.53 | 1,640,234 | -2.06(-4.42%) |
Sep 29, 2011 | 45.67 | 46.65 | 45.24 | 46.59 | 1,528,870 | +1.99(+4.46%) |
Sep 28, 2011 | 46.29 | 47.44 | 44.50 | 44.60 | 1,392,821 | -1.37(-2.99%) |
Sep 27, 2011 | 46.38 | 48.18 | 45.76 | 45.97 | 1,538,351 | +1.03(+2.30%) |
Sep 26, 2011 | 44.71 | 45.00 | 42.83 | 44.94 | 1,152,555 | +0.90(+2.04%) |
Sep 23, 2011 | 43.15 | 44.08 | 42.77 | 44.04 | 1,143,056 | +0.85(+1.96%) |
Sep 22, 2011 | 42.27 | 44.19 | 41.79 | 43.19 | 1,980,463 | -1.10(-2.48%) |
Sep 21, 2011 | 46.20 | 46.72 | 44.26 | 44.29 | 2,050,561 | -2.11(-4.55%) |
Sep 20, 2011 | 47.38 | 48.82 | 46.38 | 46.40 | 1,563,188 | -0.57(-1.21%) |
Sep 19, 2011 | 47.30 | 47.72 | 46.34 | 46.97 | 1,244,429 | -1.79(-3.67%) |
Sep 16, 2011 | 48.84 | 49.88 | 48.26 | 48.76 | 1,301,020 | +0.32(+0.66%) |
Sep 15, 2011 | 48.43 | 48.59 | 47.20 | 48.44 | 1,064,289 | +0.86(+1.80%) |
Sep 14, 2011 | 47.03 | 48.30 | 45.28 | 47.59 | 1,310,026 | +0.69(+1.46%) |
Sep 13, 2011 | 44.91 | 47.37 | 44.91 | 46.90 | 2,158,458 | +2.59(+5.85%) |
Sep 12, 2011 | 43.34 | 44.57 | 43.02 | 44.31 | 1,069,899 | +0.08(+0.18%) |
Sep 09, 2011 | 45.14 | 46.06 | 43.89 | 44.23 | 1,203,690 | -1.51(-3.29%) |
Sep 08, 2011 | 46.21 | 46.95 | 45.56 | 45.73 | 962,829 | -0.96(-2.06%) |
Sep 07, 2011 | 46.15 | 46.95 | 45.85 | 46.70 | 733,721 | +1.63(+3.62%) |
Sep 06, 2011 | 43.39 | 45.19 | 43.34 | 45.06 | 942,655 | -0.37(-0.82%) |
Sep 02, 2011 | 45.31 | 46.38 | 44.67 | 45.44 | 1,283,865 | -1.60(-3.41%) |
Sep 01, 2011 | 48.24 | 48.39 | 46.72 | 47.04 | 1,516,669 | -1.23(-2.55%) |
Aug 31, 2011 | 49.25 | 50.87 | 48.05 | 48.27 | 1,767,923 | -0.34(-0.70%) |
Aug 30, 2011 | 47.30 | 48.86 | 47.12 | 48.61 | 1,604,047 | +1.08(+2.27%) |
Aug 29, 2011 | 46.09 | 47.65 | 46.09 | 47.53 | 1,327,834 | +2.36(+5.23%) |
Aug 26, 2011 | 42.23 | 45.22 | 41.18 | 45.17 | 1,815,862 | +2.57(+6.03%) |
Aug 25, 2011 | 43.91 | 44.18 | 42.43 | 42.60 | 753,364 | -1.02(-2.33%) |
Aug 24, 2011 | 42.59 | 43.69 | 42.19 | 43.62 | 999,527 | +0.81(+1.89%) |
Aug 23, 2011 | 41.55 | 42.82 | 40.67 | 42.81 | 1,303,048 | +1.60(+3.89%) |
Aug 22, 2011 | 42.43 | 42.85 | 41.00 | 41.21 | 1,784,503 | +0.20(+0.50%) |
Aug 19, 2011 | 41.74 | 42.92 | 40.96 | 41.00 | 2,343,992 | -1.31(-3.10%) |
Aug 18, 2011 | 46.15 | 46.22 | 41.54 | 42.31 | 3,451,030 | -5.78(-12.03%) |
Aug 17, 2011 | 48.15 | 49.09 | 47.39 | 48.10 | 998,349 | +0.28(+0.58%) |
Aug 16, 2011 | 49.01 | 49.43 | 47.73 | 47.82 | 2,560,651 | -2.11(-4.23%) |
Aug 15, 2011 | 49.16 | 50.08 | 48.38 | 49.93 | 1,362,087 | +1.38(+2.85%) |
Aug 12, 2011 | 48.07 | 48.92 | 47.21 | 48.55 | 1,273,566 | +1.11(+2.35%) |
Aug 11, 2011 | 45.72 | 48.20 | 45.30 | 47.44 | 1,248,492 | +1.93(+4.23%) |
Aug 10, 2011 | 45.22 | 47.42 | 45.02 | 45.51 | 1,744,507 | -1.13(-2.43%) |
Aug 09, 2011 | 43.76 | 46.67 | 43.12 | 46.64 | 2,801,537 | +3.98(+9.34%) |
Aug 08, 2011 | 43.76 | 45.12 | 42.11 | 42.66 | 3,006,391 | -3.81(-8.19%) |
Aug 05, 2011 | 47.85 | 48.12 | 43.91 | 46.46 | 2,916,162 | -0.53(-1.14%) |
Aug 04, 2011 | 50.40 | 51.18 | 46.85 | 47.00 | 1,929,166 | -4.23(-8.26%) |
Aug 03, 2011 | 50.70 | 51.30 | 49.10 | 51.23 | 1,671,697 | +0.68(+1.34%) |
Aug 02, 2011 | 52.41 | 53.25 | 50.48 | 50.56 | 1,918,548 | -2.38(-4.50%) |
Aug 01, 2011 | 53.85 | 54.27 | 52.00 | 52.94 | 1,806,771 | +0.04(+0.07%) |
Jul 29, 2011 | 51.48 | 53.04 | 50.98 | 52.90 | 1,198,323 | +0.20(+0.37%) |
Jul 28, 2011 | 52.53 | 53.81 | 52.43 | 52.70 | 983,957 | +0.27(+0.51%) |
Jul 27, 2011 | 54.01 | 54.21 | 52.27 | 52.44 | 1,215,673 | -2.08(-3.81%) |
Jul 26, 2011 | 55.39 | 55.52 | 54.30 | 54.51 | 1,548,077 | -0.94(-1.70%) |
Jul 25, 2011 | 54.43 | 55.94 | 54.28 | 55.46 | 1,717,618 | +0.43(+0.78%) |
Jul 22, 2011 | 54.41 | 55.41 | 54.41 | 55.03 | 1,683,098 | +0.33(+0.60%) |
Jul 21, 2011 | 52.95 | 54.95 | 52.84 | 54.70 | 2,676,664 | +2.06(+3.91%) |
Jul 20, 2011 | 52.36 | 52.69 | 51.86 | 52.64 | 1,382,868 | +0.68(+1.30%) |
Jul 19, 2011 | 51.19 | 52.00 | 51.14 | 51.96 | 686,100 | +1.27(+2.50%) |
Jul 18, 2011 | 50.73 | 50.95 | 49.72 | 50.70 | 683,186 | -0.17(-0.33%) |
Jul 15, 2011 | 51.12 | 51.32 | 50.11 | 50.87 | 812,158 | +0.03(+0.05%) |
Jul 14, 2011 | 51.95 | 52.31 | 50.40 | 50.84 | 894,866 | -0.89(-1.72%) |
Jul 13, 2011 | 51.33 | 52.31 | 50.86 | 51.73 | 1,674,640 | +1.06(+2.09%) |
Jul 12, 2011 | 51.47 | 51.84 | 50.57 | 50.67 | 1,347,250 | -0.95(-1.85%) |
Jul 11, 2011 | 52.28 | 52.48 | 51.26 | 51.62 | 1,026,492 | -1.44(-2.72%) |
Jul 08, 2011 | 54.37 | 54.37 | 52.91 | 53.07 | 1,263,590 | -2.17(-3.94%) |
Jul 07, 2011 | 55.85 | 55.96 | 55.09 | 55.24 | 1,468,561 | +0.10(+0.18%) |
Jul 06, 2011 | 53.78 | 55.40 | 53.46 | 55.15 | 1,542,650 | +1.17(+2.16%) |
Jul 05, 2011 | 54.07 | 54.27 | 53.33 | 53.98 | 1,021,272 | -0.04(-0.08%) |
Jul 01, 2011 | 53.01 | 54.25 | 52.79 | 54.02 | 1,316,925 | +1.14(+2.16%) |
Jun 30, 2011 | 51.48 | 53.03 | 51.35 | 52.88 | 1,873,145 | +1.59(+3.09%) |
Jun 29, 2011 | 51.38 | 51.79 | 50.74 | 51.30 | 1,189,805 | +0.34(+0.66%) |
Jun 28, 2011 | 49.98 | 51.37 | 49.90 | 50.96 | 691,150 | +1.12(+2.25%) |
Jun 27, 2011 | 49.55 | 50.03 | 49.00 | 49.83 | 744,889 | +0.29(+0.58%) |
Jun 24, 2011 | 49.98 | 50.70 | 49.25 | 49.55 | 1,012,776 | -0.37(-0.73%) |
Jun 23, 2011 | 49.02 | 49.99 | 48.70 | 49.91 | 1,171,589 | +0.12(+0.23%) |
Jun 22, 2011 | 50.15 | 50.90 | 49.78 | 49.80 | 800,941 | -0.76(-1.50%) |
Jun 21, 2011 | 48.67 | 50.62 | 48.67 | 50.56 | 1,473,689 | +2.42(+5.04%) |
Jun 20, 2011 | 48.06 | 48.29 | 47.92 | 48.13 | 905,916 | +0.42(+0.88%) |
Jun 17, 2011 | 46.99 | 47.77 | 46.43 | 47.71 | 1,716,612 | +1.35(+2.90%) |
Jun 16, 2011 | 46.48 | 47.74 | 46.03 | 46.37 | 1,646,059 | -0.19(-0.40%) |
Jun 15, 2011 | 46.62 | 47.29 | 46.42 | 46.55 | 847,191 | -0.65(-1.38%) |
Jun 14, 2011 | 46.84 | 47.42 | 46.79 | 47.20 | 1,191,621 | +1.02(+2.22%) |
Jun 13, 2011 | 46.63 | 47.40 | 45.88 | 46.18 | 1,310,395 | -0.50(-1.07%) |
Jun 10, 2011 | 48.76 | 48.96 | 46.62 | 46.68 | 1,729,802 | -2.26(-4.63%) |
Jun 09, 2011 | 48.59 | 49.22 | 48.55 | 48.94 | 699,646 | +0.54(+1.12%) |
Jun 08, 2011 | 49.15 | 49.20 | 48.21 | 48.40 | 765,871 | -1.02(-2.06%) |
Jun 07, 2011 | 50.06 | 50.06 | 49.34 | 49.41 | 1,139,411 | -0.35(-0.70%) |
Jun 06, 2011 | 50.29 | 50.87 | 49.73 | 49.76 | 891,902 | -0.66(-1.31%) |
Jun 03, 2011 | 50.67 | 51.11 | 50.15 | 50.42 | 964,609 | +0.73(+1.47%) |
May 24, 2011 | 49.56 | 49.95 | 49.32 | 49.69 | 860,052 | +0.20(+0.40%) |
May 23, 2011 | 49.79 | 49.91 | 48.92 | 49.49 | 823,617 | -1.13(-2.24%) |
May 20, 2011 | 50.34 | 51.33 | 49.92 | 50.63 | 1,126,056 | +0.12(+0.23%) |
May 19, 2011 | 50.26 | 51.07 | 50.03 | 50.51 | 995,390 | +0.62(+1.25%) |
May 18, 2011 | 48.45 | 50.05 | 48.28 | 49.89 | 543,380 | +1.35(+2.79%) |
May 17, 2011 | 48.17 | 49.14 | 47.86 | 48.53 | 1,104,848 | +0.05(+0.11%) |
May 16, 2011 | 48.32 | 49.27 | 48.18 | 48.48 | 881,166 | -0.24(-0.49%) |
May 13, 2011 | 49.74 | 50.02 | 48.21 | 48.72 | 787,921 | -0.92(-1.85%) |
May 12, 2011 | 49.39 | 49.97 | 48.90 | 49.64 | 380,362 | +0.11(+0.22%) |
May 11, 2011 | 50.80 | 51.09 | 49.38 | 49.53 | 665,186 | -1.52(-2.99%) |
May 10, 2011 | 50.68 | 51.20 | 50.64 | 51.05 | 432,044 | +0.58(+1.15%) |
May 09, 2011 | 50.47 | 50.79 | 50.05 | 50.48 | 570,280 | +0.17(+0.34%) |
May 06, 2011 | 50.57 | 50.97 | 49.99 | 50.31 | 894,896 | +0.46(+0.93%) |
May 05, 2011 | 49.70 | 50.55 | 49.25 | 49.84 | 1,268,861 | -0.29(-0.57%) |
May 04, 2011 | 50.76 | 51.07 | 49.63 | 50.13 | 2,969,757 | -0.74(-1.45%) |
May 03, 2011 | 51.41 | 51.41 | 50.31 | 50.87 | 974,630 | -0.74(-1.43%) |
May 02, 2011 | 51.74 | 51.74 | 51.54 | 51.61 | 944,828 | -0.19(-0.36%) |
Apr 29, 2011 | 51.87 | 52.24 | 51.45 | 51.79 | 1,499,099 | +0.01(+0.02%) |
Apr 28, 2011 | 50.15 | 52.14 | 50.10 | 51.79 | 1,686,687 | +1.69(+3.38%) |
Apr 27, 2011 | 49.20 | 50.21 | 49.20 | 50.09 | 1,194,166 | +0.88(+1.79%) |
Apr 26, 2011 | 47.90 | 49.64 | 47.77 | 49.21 | 1,294,185 | +1.60(+3.37%) |
Apr 25, 2011 | 47.64 | 47.67 | 47.09 | 47.61 | 822,577 | +0.37(+0.77%) |
Apr 21, 2011 | 48.16 | 49.16 | 47.16 | 47.24 | 1,497,161 | +0.91(+1.96%) |
Apr 20, 2011 | 47.52 | 47.63 | 45.95 | 46.33 | 1,609,459 | -0.31(-0.67%) |
Apr 19, 2011 | 46.04 | 46.71 | 45.90 | 46.64 | 857,982 | +0.81(+1.77%) |
Apr 18, 2011 | 45.93 | 46.13 | 44.81 | 45.83 | 1,363,358 | -1.05(-2.24%) |
Apr 15, 2011 | 46.49 | 47.08 | 45.92 | 46.88 | 826,371 | +0.68(+1.47%) |
Apr 14, 2011 | 45.97 | 46.40 | 45.58 | 46.21 | 605,418 | -0.13(-0.29%) |
Apr 13, 2011 | 46.14 | 46.38 | 45.62 | 46.34 | 817,591 | +0.64(+1.40%) |
Apr 12, 2011 | 45.66 | 46.63 | 45.49 | 45.70 | 647,514 | -0.23(-0.50%) |
Apr 11, 2011 | 46.35 | 46.54 | 45.64 | 45.93 | 878,287 | -0.43(-0.92%) |
Apr 08, 2011 | 47.59 | 47.59 | 45.88 | 46.36 | 831,562 | -0.99(-2.09%) |
Apr 07, 2011 | 47.92 | 48.16 | 47.25 | 47.35 | 596,001 | -0.61(-1.26%) |
Apr 06, 2011 | 48.86 | 48.86 | 47.46 | 47.95 | 656,154 | -0.50(-1.03%) |
Apr 05, 2011 | 48.84 | 49.25 | 48.41 | 48.45 | 741,571 | -0.62(-1.27%) |
Apr 04, 2011 | 48.71 | 49.11 | 48.38 | 49.08 | 1,114,611 | +0.53(+1.08%) |
Apr 01, 2011 | 48.88 | 49.20 | 48.14 | 48.55 | 1,043,281 | +0.02(+0.04%) |
Mar 31, 2011 | 48.01 | 48.60 | 47.84 | 48.53 | 1,205,428 | +0.34(+0.70%) |
Mar 30, 2011 | 48.88 | 49.02 | 48.16 | 48.19 | 1,039,279 | -0.37(-0.77%) |
Mar 29, 2011 | 48.26 | 48.75 | 47.83 | 48.57 | 823,983 | +0.12(+0.26%) |
Mar 28, 2011 | 48.35 | 48.93 | 48.24 | 48.44 | 838,015 | +0.11(+0.22%) |
Mar 25, 2011 | 48.06 | 48.79 | 47.87 | 48.34 | 743,496 | +0.36(+0.74%) |
Mar 24, 2011 | 46.79 | 48.13 | 46.35 | 47.98 | 1,502,682 | +1.45(+3.12%) |
Mar 23, 2011 | 46.49 | 46.91 | 45.97 | 46.53 | 870,242 | -0.20(-0.44%) |
Mar 22, 2011 | 46.88 | 47.57 | 46.70 | 46.73 | 1,740,945 | -0.45(-0.94%) |
Mar 21, 2011 | 46.79 | 47.23 | 46.79 | 47.18 | 945,758 | +1.98(+4.38%) |
Mar 18, 2011 | 46.53 | 46.57 | 44.98 | 45.20 | 1,483,585 | -0.61(-1.34%) |
Mar 17, 2011 | 45.87 | 46.53 | 45.42 | 45.81 | 713,551 | +0.64(+1.42%) |
Mar 16, 2011 | 45.49 | 46.51 | 44.86 | 45.17 | 1,251,486 | -0.35(-0.76%) |
Mar 15, 2011 | 45.15 | 45.79 | 45.05 | 45.52 | 1,801,220 | -0.14(-0.31%) |
Mar 14, 2011 | 46.64 | 47.14 | 45.36 | 45.66 | 1,137,732 | -1.60(-3.39%) |
Mar 11, 2011 | 46.10 | 47.61 | 45.60 | 47.27 | 1,244,983 | +1.03(+2.24%) |
Mar 10, 2011 | 47.24 | 47.45 | 46.01 | 46.23 | 1,618,299 | -2.03(-4.21%) |
Mar 09, 2011 | 48.09 | 48.91 | 47.67 | 48.26 | 760,227 | -0.09(-0.18%) |
Mar 08, 2011 | 47.18 | 48.53 | 46.72 | 48.35 | 717,476 | +1.26(+2.67%) |
Mar 07, 2011 | 48.41 | 48.64 | 46.63 | 47.10 | 967,806 | -0.99(-2.06%) |
Mar 04, 2011 | 48.22 | 48.26 | 47.44 | 48.09 | 878,936 | -0.10(-0.20%) |
Mar 03, 2011 | 47.55 | 48.31 | 46.93 | 48.18 | 1,067,105 | +1.19(+2.52%) |
Mar 02, 2011 | 46.70 | 47.57 | 46.57 | 47.00 | 1,220,054 | +0.37(+0.80%) |
Mar 01, 2011 | 48.34 | 48.53 | 46.35 | 46.62 | 861,212 | -1.36(-2.84%) |
Feb 28, 2011 | 48.43 | 48.96 | 47.78 | 47.99 | 1,254,348 | -0.22(-0.46%) |
Feb 25, 2011 | 47.27 | 48.23 | 47.24 | 48.21 | 1,027,136 | +1.29(+2.75%) |
Feb 24, 2011 | 46.78 | 47.32 | 46.21 | 46.92 | 1,207,037 | +0.02(+0.04%) |
Feb 23, 2011 | 47.63 | 47.75 | 45.62 | 46.90 | 1,142,097 | -0.67(-1.41%) |
Feb 22, 2011 | 48.87 | 49.29 | 47.39 | 47.57 | 991,305 | -1.87(-3.79%) |
Feb 18, 2011 | 50.21 | 50.23 | 49.06 | 49.44 | 517,584 | -0.57(-1.14%) |
Feb 17, 2011 | 50.28 | 50.33 | 49.49 | 50.01 | 851,510 | -0.36(-0.71%) |
Feb 16, 2011 | 50.09 | 50.79 | 49.90 | 50.37 | 1,440,636 | +0.42(+0.84%) |
Feb 15, 2011 | 48.84 | 50.07 | 48.67 | 49.95 | 1,441,791 | +0.98(+2.00%) |
Feb 14, 2011 | 48.80 | 49.36 | 48.59 | 48.97 | 534,167 | +0.17(+0.35%) |
Feb 11, 2011 | 47.78 | 49.31 | 47.40 | 48.80 | 1,196,803 | +0.81(+1.69%) |
Feb 10, 2011 | 46.00 | 48.27 | 45.99 | 47.99 | 1,616,522 | +1.65(+3.56%) |
Feb 09, 2011 | 45.31 | 46.34 | 45.19 | 46.34 | 1,907,090 | +0.81(+1.78%) |
Feb 08, 2011 | 45.64 | 45.80 | 45.06 | 45.53 | 545,528 | -0.09(-0.20%) |
Feb 07, 2011 | 45.84 | 46.25 | 45.57 | 45.62 | 634,473 | +0.06(+0.14%) |
Feb 04, 2011 | 45.79 | 45.89 | 45.12 | 45.56 | 444,314 | -0.06(-0.14%) |
Feb 03, 2011 | 45.97 | 46.40 | 45.31 | 45.62 | 780,027 | -0.37(-0.81%) |
Feb 02, 2011 | 46.21 | 46.79 | 45.84 | 45.99 | 1,632,635 | -0.22(-0.48%) |
Feb 01, 2011 | 45.15 | 46.67 | 45.06 | 46.21 | 1,552,982 | +1.67(+3.74%) |
Jan 31, 2011 | 43.74 | 44.73 | 43.74 | 44.55 | 965,203 | +0.99(+2.27%) |
Jan 28, 2011 | 43.89 | 45.70 | 43.46 | 43.56 | 1,834,721 | -0.55(-1.25%) |
Jan 27, 2011 | 43.17 | 44.37 | 42.74 | 44.11 | 1,977,253 | +0.95(+2.21%) |
Jan 26, 2011 | 42.49 | 43.37 | 42.17 | 43.16 | 1,933,895 | +1.01(+2.39%) |
Jan 25, 2011 | 42.69 | 43.51 | 42.02 | 42.15 | 1,998,573 | -0.69(-1.60%) |
Jan 24, 2011 | 42.54 | 42.92 | 42.23 | 42.84 | 1,042,726 | +0.31(+0.73%) |
Jan 21, 2011 | 43.53 | 43.85 | 42.43 | 42.52 | 1,162,791 | -0.70(-1.61%) |
Jan 20, 2011 | 43.89 | 43.97 | 42.42 | 43.22 | 1,438,194 | -1.17(-2.63%) |
Jan 19, 2011 | 46.38 | 46.61 | 43.91 | 44.39 | 1,501,298 | -2.24(-4.80%) |
Jan 18, 2011 | 46.40 | 46.62 | 45.81 | 46.62 | 1,155,810 | +0.24(+0.52%) |
Jan 14, 2011 | 46.22 | 46.48 | 46.06 | 46.38 | 390,488 | +0.16(+0.35%) |
Jan 13, 2011 | 45.88 | 46.55 | 45.70 | 46.22 | 526,215 | +0.43(+0.93%) |
Jan 12, 2011 | 46.33 | 46.34 | 45.35 | 45.80 | 1,877,919 | -0.04(-0.10%) |
Jan 11, 2011 | 46.95 | 46.99 | 45.55 | 45.84 | 683,695 | -0.66(-1.42%) |
Jan 10, 2011 | 45.33 | 46.79 | 45.24 | 46.50 | 1,484,187 | +0.82(+1.80%) |
Jan 07, 2011 | 45.03 | 45.87 | 45.03 | 45.68 | 1,028,186 | +0.74(+1.65%) |
Jan 06, 2011 | 44.45 | 45.17 | 44.45 | 44.94 | 1,710,592 | +0.41(+0.92%) |
Jan 05, 2011 | 43.26 | 44.58 | 43.09 | 44.53 | 2,575,631 | +1.02(+2.34%) |
Jan 04, 2011 | 43.42 | 43.83 | 43.28 | 43.51 | 1,251,423 | +0.18(+0.41%) |
Jan 03, 2011 | 43.04 | 44.11 | 43.04 | 43.34 | 965,672 | +0.68(+1.59%) |
Dec 31, 2010 | 42.84 | 43.06 | 42.63 | 42.66 | 434,432 | -0.24(-0.56%) |
Dec 30, 2010 | 42.72 | 43.12 | 42.71 | 42.90 | 250,792 | +0.06(+0.15%) |
Dec 29, 2010 | 42.46 | 42.92 | 42.41 | 42.84 | 304,619 | +0.45(+1.05%) |
Dec 28, 2010 | 42.89 | 42.92 | 42.15 | 42.39 | 423,142 | -0.42(-0.98%) |
Dec 27, 2010 | 42.34 | 42.94 | 42.19 | 42.81 | 250,985 | +0.23(+0.54%) |
Dec 23, 2010 | 42.99 | 43.15 | 42.45 | 42.58 | 369,832 | -0.38(-0.89%) |
Dec 22, 2010 | 43.17 | 43.22 | 42.68 | 42.96 | 397,247 | -0.06(-0.15%) |
Dec 21, 2010 | 42.74 | 43.32 | 42.59 | 43.02 | 733,380 | +0.70(+1.64%) |
Dec 20, 2010 | 42.96 | 43.01 | 41.95 | 42.33 | 853,735 | -0.47(-1.10%) |
Dec 17, 2010 | 42.90 | 43.06 | 42.51 | 42.80 | 1,069,347 | -0.20(-0.48%) |
Dec 16, 2010 | 42.47 | 43.14 | 41.94 | 43.01 | 678,943 | +0.73(+1.73%) |
Dec 15, 2010 | 42.51 | 44.04 | 42.11 | 42.27 | 1,288,051 | -0.31(-0.73%) |
Dec 14, 2010 | 42.95 | 43.32 | 42.34 | 42.59 | 945,529 | -0.14(-0.33%) |
Dec 13, 2010 | 44.05 | 44.10 | 42.62 | 42.73 | 1,847,609 | -1.82(-4.08%) |
Dec 10, 2010 | 44.33 | 44.63 | 43.91 | 44.55 | 817,141 | +0.37(+0.83%) |
Dec 09, 2010 | 43.60 | 44.38 | 43.43 | 44.18 | 853,965 | +0.95(+2.21%) |
Dec 08, 2010 | 43.84 | 44.39 | 43.11 | 43.23 | 963,304 | -0.43(-0.98%) |
Dec 07, 2010 | 44.41 | 44.45 | 43.56 | 43.66 | 1,271,868 | -0.03(-0.06%) |
Dec 06, 2010 | 43.73 | 44.01 | 43.29 | 43.68 | 900,283 | -0.25(-0.57%) |
Dec 03, 2010 | 43.03 | 44.10 | 43.03 | 43.93 | 1,106,499 | +0.73(+1.69%) |
Dec 02, 2010 | 42.77 | 43.43 | 42.75 | 43.20 | 995,778 | +0.44(+1.02%) |