Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 42.25 | 42.35 | 42.14 | 42.14 | 41,424 | -0.12(-0.29%) |
Dec 29, 2011 | 42.04 | 42.30 | 41.97 | 42.26 | 35,487 | +0.39(+0.94%) |
Dec 28, 2011 | 42.47 | 42.47 | 41.87 | 41.87 | 37,992 | -0.53(-1.24%) |
Dec 27, 2011 | 42.33 | 42.50 | 42.24 | 42.39 | 59,006 | +0.12(+0.29%) |
Dec 23, 2011 | 42.10 | 42.27 | 41.99 | 42.27 | 48,334 | +0.51(+1.22%) |
Dec 21, 2011 | 41.81 | 41.82 | 41.26 | 41.76 | 42,912 | -0.15(-0.36%) |
Dec 20, 2011 | 41.39 | 41.96 | 41.39 | 41.92 | 75,990 | +1.18(+2.89%) |
Dec 19, 2011 | 41.24 | 41.30 | 40.61 | 40.74 | 90,785 | -0.32(-0.79%) |
Dec 16, 2011 | 41.21 | 41.48 | 40.92 | 41.06 | 58,774 | +0.10(+0.23%) |
Dec 15, 2011 | 41.30 | 41.33 | 40.92 | 40.96 | 41,335 | +0.00(+0.00%) |
Dec 14, 2011 | 41.38 | 41.44 | 40.86 | 40.96 | 63,013 | -0.56(-1.34%) |
Dec 13, 2011 | 42.19 | 42.38 | 41.38 | 41.52 | 51,689 | -0.45(-1.08%) |
Dec 12, 2011 | 42.14 | 42.14 | 41.61 | 41.98 | 40,777 | -0.57(-1.33%) |
Dec 09, 2011 | 42.02 | 42.59 | 42.02 | 42.54 | 44,240 | +0.78(+1.88%) |
Dec 08, 2011 | 42.40 | 42.54 | 41.76 | 41.76 | 37,692 | -0.84(-1.97%) |
Dec 07, 2011 | 42.38 | 42.76 | 42.12 | 42.60 | 69,837 | +0.03(+0.06%) |
Dec 06, 2011 | 42.61 | 42.84 | 42.40 | 42.57 | 62,893 | -0.04(-0.10%) |
Dec 05, 2011 | 42.88 | 42.93 | 42.40 | 42.61 | 121,005 | +0.38(+0.91%) |
Dec 02, 2011 | 42.67 | 42.77 | 42.22 | 42.23 | 49,739 | -0.09(-0.21%) |
Dec 01, 2011 | 42.26 | 42.52 | 42.14 | 42.32 | 67,027 | +0.05(+0.12%) |
Nov 30, 2011 | 41.82 | 42.27 | 41.71 | 42.26 | 63,098 | +1.57(+3.86%) |
Nov 29, 2011 | 40.75 | 41.00 | 40.62 | 40.69 | 58,464 | +0.06(+0.15%) |
Nov 28, 2011 | 40.49 | 40.76 | 40.36 | 40.63 | 46,755 | +1.17(+2.96%) |
Nov 25, 2011 | 39.46 | 39.85 | 39.46 | 39.46 | 24,131 | -0.16(-0.40%) |
Nov 23, 2011 | 40.10 | 40.10 | 39.60 | 39.62 | 51,886 | -0.83(-2.05%) |
Nov 22, 2011 | 40.33 | 40.68 | 40.12 | 40.45 | 40,524 | -0.03(-0.06%) |
Nov 21, 2011 | 40.63 | 40.63 | 40.08 | 40.48 | 37,329 | -0.72(-1.74%) |
Nov 18, 2011 | 41.48 | 41.48 | 41.03 | 41.20 | 86,891 | -0.13(-0.31%) |
Nov 17, 2011 | 41.99 | 42.04 | 41.05 | 41.32 | 180,672 | -0.72(-1.72%) |
Nov 16, 2011 | 42.38 | 42.80 | 42.05 | 42.05 | 77,037 | -0.70(-1.63%) |
Nov 15, 2011 | 42.40 | 42.91 | 42.21 | 42.74 | 44,670 | +0.31(+0.72%) |
Nov 14, 2011 | 42.56 | 42.70 | 42.32 | 42.44 | 38,573 | -0.27(-0.63%) |
Nov 11, 2011 | 42.41 | 42.80 | 42.37 | 42.71 | 33,408 | +0.82(+1.96%) |
Nov 10, 2011 | 42.18 | 42.18 | 41.47 | 41.89 | 63,046 | +0.26(+0.63%) |
Nov 09, 2011 | 42.19 | 42.31 | 41.52 | 41.63 | 129,764 | -1.51(-3.50%) |
Nov 08, 2011 | 42.87 | 43.17 | 42.46 | 43.14 | 61,925 | +0.57(+1.33%) |
Nov 07, 2011 | 42.31 | 42.58 | 41.96 | 42.57 | 21,512 | +0.26(+0.62%) |
Nov 04, 2011 | 42.30 | 42.43 | 41.92 | 42.31 | 32,062 | -0.24(-0.55%) |
Nov 03, 2011 | 42.16 | 42.63 | 41.72 | 42.54 | 33,299 | +0.77(+1.84%) |
Nov 02, 2011 | 41.77 | 41.93 | 41.43 | 41.78 | 61,740 | +0.62(+1.51%) |
Nov 01, 2011 | 41.09 | 41.57 | 40.99 | 41.16 | 59,616 | -1.14(-2.68%) |
Oct 31, 2011 | 42.73 | 42.79 | 42.29 | 42.29 | 57,335 | -0.85(-1.96%) |
Oct 28, 2011 | 42.92 | 43.15 | 42.87 | 43.14 | 89,729 | +0.11(+0.26%) |
Oct 27, 2011 | 42.76 | 43.28 | 42.46 | 43.02 | 166,333 | +1.27(+3.05%) |
Oct 26, 2011 | 41.92 | 41.92 | 41.06 | 41.75 | 75,643 | +0.24(+0.59%) |
Oct 25, 2011 | 42.05 | 42.15 | 41.41 | 41.51 | 329,249 | -0.72(-1.71%) |
Oct 24, 2011 | 41.73 | 42.34 | 41.73 | 42.23 | 86,796 | +0.57(+1.36%) |
Oct 21, 2011 | 41.44 | 41.75 | 41.29 | 41.66 | 120,909 | +0.78(+1.90%) |
Oct 20, 2011 | 40.90 | 41.05 | 40.36 | 40.89 | 142,954 | +0.09(+0.21%) |
Oct 19, 2011 | 41.40 | 41.48 | 40.72 | 40.80 | 135,516 | -0.68(-1.64%) |
Oct 18, 2011 | 40.81 | 41.71 | 40.45 | 41.48 | 113,879 | +0.65(+1.58%) |
Oct 17, 2011 | 41.44 | 41.50 | 40.78 | 40.83 | 43,342 | -0.81(-1.95%) |
Oct 14, 2011 | 41.40 | 41.65 | 41.21 | 41.65 | 55,940 | +0.81(+1.99%) |
Oct 13, 2011 | 40.60 | 40.92 | 40.41 | 40.83 | 90,816 | +0.06(+0.15%) |
Oct 12, 2011 | 40.91 | 41.21 | 40.76 | 40.77 | 73,964 | +0.27(+0.67%) |
Oct 11, 2011 | 40.14 | 40.57 | 40.14 | 40.50 | 49,151 | +0.18(+0.45%) |
Oct 10, 2011 | 39.74 | 40.32 | 39.74 | 40.32 | 38,101 | +1.27(+3.26%) |
Oct 07, 2011 | 39.37 | 39.47 | 38.91 | 39.05 | 86,719 | -0.20(-0.51%) |
Oct 06, 2011 | 38.44 | 39.28 | 38.41 | 39.25 | 52,770 | +0.70(+1.81%) |
Oct 05, 2011 | 37.92 | 38.57 | 37.53 | 38.55 | 74,115 | +0.78(+2.08%) |
Oct 04, 2011 | 36.48 | 37.82 | 36.18 | 37.76 | 88,464 | +0.80(+2.17%) |
Oct 03, 2011 | 37.66 | 38.16 | 36.96 | 36.96 | 78,320 | -1.00(-2.64%) |
Sep 30, 2011 | 38.44 | 38.64 | 37.96 | 37.96 | 29,692 | -0.99(-2.55%) |
Sep 29, 2011 | 39.65 | 39.69 | 38.37 | 38.96 | 95,409 | -0.03(-0.09%) |
Sep 28, 2011 | 39.89 | 40.08 | 38.94 | 38.99 | 48,035 | -0.77(-1.93%) |
Sep 27, 2011 | 40.16 | 40.42 | 39.59 | 39.76 | 64,571 | +0.37(+0.93%) |
Sep 26, 2011 | 38.91 | 39.43 | 38.29 | 39.39 | 45,140 | +0.78(+2.01%) |
Sep 23, 2011 | 38.18 | 38.81 | 38.16 | 38.62 | 58,816 | +0.19(+0.49%) |
Sep 22, 2011 | 38.53 | 38.90 | 37.90 | 38.43 | 114,725 | -1.25(-3.15%) |
Sep 21, 2011 | 40.85 | 41.03 | 39.68 | 39.68 | 39,908 | -1.10(-2.71%) |
Sep 20, 2011 | 41.02 | 41.46 | 40.77 | 40.79 | 35,401 | -0.10(-0.26%) |
Sep 19, 2011 | 40.51 | 41.03 | 40.23 | 40.89 | 60,218 | -0.17(-0.42%) |
Sep 16, 2011 | 41.00 | 41.14 | 40.81 | 41.06 | 15,449 | +0.26(+0.64%) |
Sep 15, 2011 | 40.56 | 40.84 | 40.21 | 40.80 | 61,383 | +0.67(+1.67%) |
Sep 14, 2011 | 39.78 | 40.54 | 39.25 | 40.13 | 68,138 | +0.61(+1.54%) |
Sep 13, 2011 | 39.26 | 39.65 | 39.05 | 39.53 | 99,283 | +0.42(+1.07%) |
Sep 12, 2011 | 38.33 | 39.13 | 38.25 | 39.11 | 18,949 | +0.26(+0.67%) |
Sep 09, 2011 | 39.47 | 39.54 | 38.67 | 38.85 | 40,638 | -1.10(-2.74%) |
Sep 08, 2011 | 40.07 | 40.40 | 39.87 | 39.94 | 26,432 | -0.26(-0.65%) |
Sep 07, 2011 | 39.83 | 40.25 | 39.70 | 40.20 | 20,881 | +1.00(+2.55%) |
Sep 06, 2011 | 38.30 | 39.25 | 38.23 | 39.20 | 30,890 | -0.17(-0.44%) |
Sep 02, 2011 | 39.61 | 39.77 | 39.26 | 39.38 | 40,878 | -0.97(-2.41%) |
Sep 01, 2011 | 40.78 | 41.09 | 40.35 | 40.35 | 23,575 | -0.38(-0.94%) |
Aug 31, 2011 | 40.85 | 41.18 | 40.50 | 40.73 | 73,265 | +0.15(+0.36%) |
Aug 30, 2011 | 40.20 | 40.80 | 40.07 | 40.59 | 44,218 | +0.14(+0.34%) |
Aug 29, 2011 | 39.99 | 40.45 | 39.92 | 40.45 | 24,378 | +1.05(+2.67%) |
Aug 26, 2011 | 38.55 | 39.55 | 38.13 | 39.40 | 35,414 | +0.70(+1.80%) |
Aug 25, 2011 | 39.42 | 39.42 | 38.61 | 38.70 | 40,580 | -0.61(-1.55%) |
Aug 24, 2011 | 38.86 | 39.31 | 38.72 | 39.31 | 30,648 | +0.61(+1.57%) |
Aug 23, 2011 | 37.65 | 38.78 | 37.53 | 38.70 | 36,671 | +1.20(+3.20%) |
Aug 22, 2011 | 38.26 | 38.26 | 37.39 | 37.50 | 45,032 | +0.12(+0.33%) |
Aug 19, 2011 | 37.56 | 38.42 | 37.34 | 37.38 | 66,513 | -0.72(-1.89%) |
Aug 18, 2011 | 38.75 | 38.77 | 37.73 | 38.10 | 150,128 | -1.79(-4.49%) |
Aug 17, 2011 | 40.19 | 40.42 | 39.62 | 39.89 | 53,318 | -0.08(-0.20%) |
Aug 16, 2011 | 39.91 | 40.17 | 39.54 | 39.97 | 189,459 | -0.26(-0.65%) |
Aug 15, 2011 | 39.90 | 40.26 | 39.80 | 40.23 | 70,485 | +0.60(+1.51%) |
Aug 12, 2011 | 39.66 | 39.86 | 39.24 | 39.63 | 187,088 | +0.44(+1.13%) |
Aug 11, 2011 | 38.04 | 39.64 | 37.81 | 39.19 | 94,072 | +1.64(+4.38%) |
Aug 10, 2011 | 38.48 | 38.81 | 37.50 | 37.54 | 150,434 | -1.67(-4.26%) |
Aug 09, 2011 | 39.54 | 39.21 | 37.00 | 39.21 | 147,443 | +1.69(+4.49%) |
Aug 08, 2011 | 38.82 | 39.33 | 37.51 | 37.53 | 164,842 | -2.47(-6.17%) |
Aug 05, 2011 | 40.47 | 40.59 | 38.85 | 39.99 | 138,091 | -0.08(-0.19%) |
Aug 04, 2011 | 41.38 | 41.43 | 39.98 | 40.07 | 92,018 | -1.96(-4.66%) |
Aug 03, 2011 | 41.81 | 42.04 | 41.03 | 42.03 | 87,210 | +0.35(+0.83%) |
Aug 02, 2011 | 42.52 | 42.69 | 41.67 | 41.68 | 55,046 | -1.09(-2.55%) |
Aug 01, 2011 | 43.56 | 43.56 | 42.35 | 42.77 | 102,618 | -0.14(-0.32%) |
Jul 29, 2011 | 42.84 | 43.35 | 42.62 | 42.91 | 62,622 | -0.30(-0.70%) |
Jul 28, 2011 | 43.30 | 43.72 | 43.19 | 43.21 | 39,302 | -0.01(-0.02%) |
Jul 27, 2011 | 43.94 | 43.94 | 43.16 | 43.22 | 50,815 | -0.98(-2.22%) |
Jul 26, 2011 | 44.27 | 44.36 | 44.14 | 44.20 | 70,595 | -0.10(-0.24%) |
Jul 25, 2011 | 44.04 | 44.52 | 44.01 | 44.31 | 248,471 | -0.18(-0.41%) |
Jul 22, 2011 | 44.50 | 44.53 | 44.45 | 44.49 | 27,189 | +0.17(+0.38%) |
Jul 21, 2011 | 44.04 | 44.44 | 44.03 | 44.32 | 60,938 | +0.49(+1.12%) |
Jul 20, 2011 | 44.16 | 44.18 | 43.79 | 43.83 | 97,671 | -0.09(-0.20%) |
Jul 19, 2011 | 43.33 | 43.96 | 43.33 | 43.92 | 35,792 | +0.83(+1.94%) |
Jul 18, 2011 | 43.17 | 43.23 | 42.76 | 43.08 | 57,993 | -0.23(-0.54%) |
Jul 15, 2011 | 43.24 | 43.33 | 43.01 | 43.32 | 24,918 | +0.37(+0.87%) |
Jul 14, 2011 | 43.38 | 43.53 | 42.85 | 42.94 | 24,170 | -0.34(-0.78%) |
Jul 13, 2011 | 43.40 | 43.72 | 43.20 | 43.28 | 40,937 | +0.15(+0.34%) |
Jul 12, 2011 | 43.33 | 43.52 | 43.12 | 43.13 | 41,717 | -0.21(-0.48%) |
Jul 11, 2011 | 43.64 | 43.72 | 43.26 | 43.34 | 81,013 | -0.83(-1.87%) |
Jul 08, 2011 | 43.87 | 44.17 | 43.78 | 44.17 | 229,367 | -0.24(-0.55%) |
Jul 07, 2011 | 44.32 | 44.51 | 44.24 | 44.41 | 61,191 | +0.54(+1.23%) |
Jul 06, 2011 | 43.71 | 43.93 | 43.59 | 43.87 | 31,482 | +0.10(+0.22%) |
Jul 05, 2011 | 43.61 | 43.84 | 43.59 | 43.78 | 62,344 | +0.15(+0.34%) |
Jul 01, 2011 | 43.05 | 43.67 | 43.00 | 43.63 | 66,018 | +0.61(+1.41%) |
Jun 30, 2011 | 42.74 | 43.08 | 42.73 | 43.02 | 37,053 | +0.40(+0.95%) |
Jun 29, 2011 | 42.45 | 42.62 | 42.26 | 42.62 | 35,812 | +0.38(+0.89%) |
Jun 28, 2011 | 41.74 | 42.25 | 41.73 | 42.24 | 18,505 | +0.66(+1.59%) |
Jun 27, 2011 | 41.17 | 41.72 | 41.07 | 41.58 | 83,671 | +0.43(+1.06%) |
Jun 24, 2011 | 41.70 | 41.70 | 41.12 | 41.14 | 38,366 | -0.53(-1.28%) |
Jun 23, 2011 | 41.17 | 41.68 | 40.91 | 41.68 | 39,526 | -0.01(-0.02%) |
Jun 22, 2011 | 41.76 | 42.01 | 41.69 | 41.69 | 16,539 | -0.25(-0.59%) |
Jun 21, 2011 | 41.50 | 41.97 | 41.39 | 41.93 | 29,801 | +0.66(+1.61%) |
Jun 20, 2011 | 41.22 | 41.32 | 41.22 | 41.27 | 221,513 | +0.25(+0.61%) |
Jun 17, 2011 | 41.38 | 41.38 | 40.91 | 41.02 | 149,718 | +0.07(+0.18%) |
Jun 16, 2011 | 40.96 | 41.16 | 40.64 | 40.95 | 27,055 | -0.04(-0.09%) |
Jun 15, 2011 | 41.35 | 41.49 | 40.91 | 40.98 | 97,371 | -0.62(-1.48%) |
Jun 14, 2011 | 41.50 | 41.81 | 41.49 | 41.60 | 128,429 | +0.50(+1.22%) |
Jun 13, 2011 | 41.22 | 41.36 | 40.95 | 41.10 | 53,003 | -0.07(-0.17%) |
Jun 10, 2011 | 41.70 | 41.70 | 41.15 | 41.17 | 38,373 | -0.68(-1.64%) |
Jun 09, 2011 | 41.62 | 42.01 | 41.61 | 41.85 | 23,763 | +0.29(+0.69%) |
Jun 08, 2011 | 41.72 | 41.74 | 41.48 | 41.56 | 60,619 | -0.20(-0.48%) |
Jun 07, 2011 | 41.97 | 42.10 | 41.76 | 41.76 | 66,357 | -0.02(-0.04%) |
Jun 06, 2011 | 42.19 | 42.26 | 41.77 | 41.78 | 44,233 | -0.44(-1.05%) |
Jun 03, 2011 | 42.11 | 42.50 | 42.11 | 42.22 | 45,793 | -0.39(-0.91%) |
May 24, 2011 | 42.80 | 42.81 | 42.58 | 42.61 | 29,841 | -0.06(-0.14%) |
May 23, 2011 | 42.65 | 42.76 | 42.48 | 42.67 | 35,558 | -0.51(-1.18%) |
May 20, 2011 | 43.37 | 43.44 | 43.12 | 43.18 | 22,095 | -0.23(-0.54%) |
May 19, 2011 | 43.49 | 43.54 | 43.26 | 43.42 | 28,918 | +0.12(+0.28%) |
May 18, 2011 | 42.91 | 43.32 | 42.86 | 43.30 | 45,663 | +0.38(+0.89%) |
May 17, 2011 | 42.81 | 42.93 | 42.58 | 42.92 | 78,629 | -0.04(-0.10%) |
May 16, 2011 | 43.18 | 43.38 | 42.88 | 42.96 | 41,637 | -0.36(-0.84%) |
May 13, 2011 | 43.73 | 43.76 | 43.27 | 43.32 | 58,003 | -0.38(-0.88%) |
May 12, 2011 | 43.37 | 43.75 | 43.10 | 43.71 | 23,906 | +0.25(+0.56%) |
May 11, 2011 | 43.81 | 43.82 | 43.24 | 43.46 | 42,011 | -0.41(-0.93%) |
May 10, 2011 | 43.73 | 43.96 | 43.66 | 43.87 | 32,996 | +0.30(+0.70%) |
May 09, 2011 | 43.42 | 43.68 | 43.38 | 43.57 | 26,994 | +0.23(+0.54%) |
May 06, 2011 | 43.56 | 43.80 | 43.22 | 43.33 | 28,639 | +0.22(+0.50%) |
May 05, 2011 | 43.25 | 43.56 | 42.99 | 43.12 | 30,504 | -0.35(-0.81%) |
May 04, 2011 | 43.70 | 43.70 | 43.27 | 43.47 | 26,889 | -0.26(-0.60%) |
May 03, 2011 | 43.86 | 43.89 | 43.52 | 43.73 | 58,397 | -0.18(-0.41%) |
May 02, 2011 | 43.87 | 43.92 | 43.82 | 43.91 | 38,842 | -0.03(-0.06%) |
Apr 29, 2011 | 43.96 | 44.03 | 43.87 | 43.94 | 37,609 | +0.06(+0.14%) |
Apr 28, 2011 | 43.67 | 43.91 | 43.66 | 43.88 | 24,964 | +0.16(+0.36%) |
Apr 27, 2011 | 43.56 | 43.75 | 43.35 | 43.72 | 31,564 | +0.29(+0.68%) |
Apr 26, 2011 | 43.26 | 43.56 | 43.22 | 43.43 | 26,311 | +0.33(+0.76%) |
Apr 25, 2011 | 43.12 | 43.15 | 42.97 | 43.10 | 29,573 | -0.12(-0.28%) |
Apr 21, 2011 | 43.15 | 43.22 | 43.03 | 43.22 | 44,885 | +0.36(+0.83%) |
Apr 20, 2011 | 42.81 | 42.94 | 42.76 | 42.86 | 49,094 | +0.61(+1.46%) |
Apr 19, 2011 | 42.10 | 42.25 | 41.99 | 42.25 | 25,760 | +0.21(+0.49%) |
Apr 18, 2011 | 42.02 | 42.07 | 41.62 | 42.04 | 39,420 | -0.32(-0.76%) |
Apr 15, 2011 | 42.41 | 42.51 | 42.21 | 42.36 | 58,533 | +0.01(+0.03%) |
Apr 14, 2011 | 42.07 | 42.41 | 41.99 | 42.35 | 61,375 | +0.01(+0.01%) |
Apr 13, 2011 | 42.48 | 42.48 | 42.17 | 42.34 | 34,597 | +0.10(+0.23%) |
Apr 12, 2011 | 42.30 | 42.30 | 42.09 | 42.25 | 45,428 | -0.25(-0.59%) |
Apr 11, 2011 | 42.60 | 42.74 | 42.41 | 42.50 | 23,623 | -0.05(-0.12%) |
Apr 08, 2011 | 42.98 | 42.98 | 42.42 | 42.55 | 25,123 | -0.22(-0.51%) |
Apr 07, 2011 | 42.82 | 42.98 | 42.61 | 42.77 | 47,599 | -0.05(-0.12%) |
Apr 06, 2011 | 42.99 | 43.03 | 42.69 | 42.82 | 47,544 | +0.08(+0.18%) |
Apr 05, 2011 | 42.72 | 42.93 | 42.71 | 42.74 | 26,658 | -0.02(-0.04%) |
Apr 04, 2011 | 42.92 | 42.93 | 42.70 | 42.76 | 35,683 | -0.03(-0.08%) |
Apr 01, 2011 | 42.89 | 42.99 | 42.67 | 42.79 | 37,792 | +0.18(+0.43%) |
Mar 31, 2011 | 42.62 | 42.71 | 42.57 | 42.61 | 33,894 | -0.04(-0.10%) |
Mar 30, 2011 | 42.66 | 42.74 | 42.51 | 42.66 | 40,861 | +0.23(+0.55%) |
Mar 29, 2011 | 42.08 | 42.42 | 42.01 | 42.42 | 48,548 | +0.36(+0.86%) |
Mar 28, 2011 | 42.28 | 42.35 | 42.06 | 42.06 | 12,808 | -0.09(-0.21%) |
Mar 25, 2011 | 42.25 | 42.33 | 42.14 | 42.14 | 97,773 | +0.08(+0.19%) |
Mar 24, 2011 | 41.86 | 42.07 | 41.61 | 42.06 | 36,375 | +0.51(+1.23%) |
Mar 23, 2011 | 41.29 | 41.67 | 41.11 | 41.55 | 52,556 | +0.17(+0.42%) |
Mar 22, 2011 | 41.50 | 41.52 | 41.32 | 41.38 | 25,385 | -0.12(-0.29%) |
Mar 21, 2011 | 41.53 | 41.53 | 41.41 | 41.50 | 30,486 | +0.66(+1.61%) |
Mar 18, 2011 | 41.23 | 41.23 | 40.75 | 40.84 | 104,302 | +0.04(+0.11%) |
Mar 17, 2011 | 40.92 | 41.00 | 40.64 | 40.80 | 724,029 | +0.48(+1.20%) |
Mar 16, 2011 | 41.04 | 41.05 | 40.11 | 40.32 | 78,297 | -0.83(-2.02%) |
Mar 15, 2011 | 40.95 | 41.33 | 40.91 | 41.15 | 91,559 | -0.43(-1.04%) |
Mar 14, 2011 | 41.55 | 41.72 | 41.27 | 41.58 | 56,021 | -0.28(-0.66%) |
Mar 11, 2011 | 41.37 | 41.98 | 41.37 | 41.86 | 55,557 | +0.29(+0.69%) |
Mar 10, 2011 | 41.85 | 41.90 | 41.53 | 41.57 | 47,683 | -0.72(-1.71%) |
Mar 09, 2011 | 42.32 | 42.39 | 42.11 | 42.29 | 24,007 | -0.13(-0.30%) |
Mar 08, 2011 | 42.15 | 42.49 | 41.93 | 42.42 | 47,079 | +0.35(+0.84%) |
Mar 07, 2011 | 42.66 | 42.71 | 41.90 | 42.06 | 44,796 | -0.44(-1.04%) |
Mar 04, 2011 | 42.78 | 42.78 | 42.25 | 42.50 | 39,680 | -0.27(-0.63%) |
Mar 03, 2011 | 42.46 | 42.82 | 42.39 | 42.77 | 36,231 | +0.71(+1.68%) |
Mar 02, 2011 | 42.03 | 42.21 | 41.87 | 42.06 | 66,022 | +0.06(+0.14%) |
Mar 01, 2011 | 42.85 | 42.86 | 41.94 | 42.00 | 175,776 | -0.66(-1.54%) |
Feb 28, 2011 | 42.69 | 42.73 | 42.45 | 42.66 | 41,389 | +0.19(+0.45%) |
Feb 25, 2011 | 42.28 | 42.53 | 42.24 | 42.47 | 64,159 | +0.47(+1.11%) |
Feb 24, 2011 | 41.93 | 42.15 | 41.61 | 42.00 | 55,364 | +0.01(+0.02%) |
Feb 23, 2011 | 42.25 | 42.37 | 41.70 | 41.99 | 57,431 | -0.31(-0.74%) |
Feb 22, 2011 | 42.86 | 43.02 | 42.21 | 42.31 | 70,373 | -1.05(-2.42%) |
Feb 18, 2011 | 43.38 | 43.43 | 43.20 | 43.36 | 59,227 | +0.04(+0.10%) |
Feb 17, 2011 | 43.07 | 43.32 | 43.02 | 43.32 | 45,292 | +0.08(+0.18%) |
Feb 16, 2011 | 43.15 | 43.29 | 43.03 | 43.24 | 59,147 | +0.26(+0.60%) |
Feb 15, 2011 | 43.03 | 43.03 | 42.87 | 42.98 | 33,645 | -0.10(-0.24%) |
Feb 14, 2011 | 43.06 | 43.12 | 42.99 | 43.08 | 108,635 | +0.05(+0.12%) |
Feb 11, 2011 | 42.70 | 43.06 | 42.63 | 43.03 | 74,692 | +0.32(+0.75%) |
Feb 10, 2011 | 42.54 | 42.77 | 42.46 | 42.71 | 45,462 | -0.08(-0.18%) |
Feb 09, 2011 | 42.78 | 42.92 | 42.63 | 42.79 | 58,863 | -0.08(-0.18%) |
Feb 08, 2011 | 42.73 | 42.87 | 42.61 | 42.87 | 50,035 | +0.22(+0.51%) |
Feb 07, 2011 | 42.57 | 42.80 | 42.56 | 42.65 | 80,387 | +0.22(+0.53%) |
Feb 04, 2011 | 42.31 | 42.43 | 42.21 | 42.43 | 42,786 | +0.15(+0.35%) |
Feb 03, 2011 | 42.22 | 42.31 | 41.91 | 42.28 | 78,328 | +0.10(+0.25%) |
Feb 02, 2011 | 42.18 | 42.26 | 42.09 | 42.18 | 45,109 | -0.09(-0.20%) |
Feb 01, 2011 | 41.94 | 42.31 | 41.90 | 42.26 | 72,533 | +0.60(+1.43%) |
Jan 31, 2011 | 41.46 | 41.67 | 41.30 | 41.67 | 44,100 | +0.33(+0.79%) |
Jan 28, 2011 | 42.30 | 42.30 | 41.29 | 41.34 | 119,202 | -0.88(-2.09%) |
Jan 27, 2011 | 42.26 | 42.31 | 42.08 | 42.22 | 67,052 | +0.03(+0.06%) |
Jan 26, 2011 | 42.09 | 42.30 | 41.98 | 42.19 | 45,985 | +0.25(+0.59%) |
Jan 25, 2011 | 41.80 | 41.96 | 41.58 | 41.95 | 72,219 | +0.05(+0.11%) |
Jan 24, 2011 | 41.60 | 41.92 | 41.51 | 41.90 | 44,836 | +0.35(+0.83%) |
Jan 21, 2011 | 41.99 | 41.99 | 41.54 | 41.55 | 54,350 | -0.11(-0.27%) |
Jan 20, 2011 | 41.65 | 41.77 | 41.34 | 41.67 | 75,693 | -0.09(-0.23%) |
Jan 19, 2011 | 42.26 | 42.26 | 41.70 | 41.76 | 49,603 | -0.46(-1.08%) |
Jan 18, 2011 | 41.97 | 42.23 | 41.97 | 42.22 | 71,229 | +0.16(+0.37%) |
Jan 14, 2011 | 41.78 | 42.06 | 41.71 | 42.06 | 53,217 | +0.29(+0.68%) |
Jan 13, 2011 | 41.88 | 41.90 | 41.69 | 41.78 | 65,583 | -0.07(-0.17%) |
Jan 12, 2011 | 41.79 | 41.86 | 41.67 | 41.85 | 84,573 | +0.36(+0.87%) |
Jan 11, 2011 | 41.56 | 41.58 | 41.35 | 41.48 | 51,304 | +0.14(+0.33%) |
Jan 10, 2011 | 41.29 | 41.42 | 41.08 | 41.35 | 45,270 | -0.02(-0.04%) |
Jan 07, 2011 | 41.45 | 41.47 | 41.05 | 41.36 | 53,791 | -0.01(-0.02%) |
Jan 06, 2011 | 41.47 | 41.47 | 41.26 | 41.37 | 268,103 | -0.02(-0.05%) |
Jan 05, 2011 | 41.05 | 41.42 | 41.05 | 41.39 | 48,637 | +0.23(+0.56%) |
Jan 04, 2011 | 41.46 | 41.46 | 40.94 | 41.16 | 62,299 | -0.13(-0.31%) |