Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 40.60 | 40.73 | 40.48 | 40.65 | 559,719 | -0.11(-0.26%) |
Dec 29, 2011 | 40.46 | 40.79 | 40.45 | 40.76 | 418,198 | +0.56(+1.40%) |
Dec 28, 2011 | 40.64 | 40.66 | 40.13 | 40.20 | 401,848 | -0.54(-1.32%) |
Dec 27, 2011 | 40.81 | 40.96 | 40.73 | 40.73 | 579,814 | -0.44(-1.07%) |
Dec 23, 2011 | 41.12 | 41.19 | 40.93 | 41.17 | 761,724 | +0.43(+1.06%) |
Dec 21, 2011 | 40.55 | 40.75 | 40.17 | 40.74 | 342,461 | +0.26(+0.64%) |
Dec 20, 2011 | 39.98 | 40.56 | 39.94 | 40.48 | 381,575 | +1.01(+2.56%) |
Dec 19, 2011 | 39.94 | 40.12 | 39.28 | 39.47 | 2,040,301 | -1.09(-2.69%) |
Dec 16, 2011 | 40.54 | 40.80 | 40.35 | 40.56 | 2,545,722 | +0.48(+1.20%) |
Dec 15, 2011 | 40.39 | 40.54 | 40.02 | 40.08 | 558,618 | +0.03(+0.08%) |
Dec 14, 2011 | 40.24 | 40.50 | 39.93 | 40.05 | 686,076 | -0.47(-1.17%) |
Dec 13, 2011 | 40.97 | 41.26 | 40.31 | 40.52 | 459,951 | -0.21(-0.52%) |
Dec 12, 2011 | 40.94 | 41.08 | 40.40 | 40.73 | 1,121,817 | -1.37(-3.25%) |
Dec 09, 2011 | 41.52 | 42.21 | 41.44 | 42.10 | 1,130,586 | +0.69(+1.67%) |
Dec 08, 2011 | 42.00 | 42.22 | 41.23 | 41.41 | 521,190 | -1.25(-2.94%) |
Dec 07, 2011 | 42.54 | 42.79 | 42.20 | 42.66 | 590,729 | +0.07(+0.15%) |
Dec 06, 2011 | 42.66 | 42.82 | 42.32 | 42.60 | 284,798 | -0.42(-0.98%) |
Dec 05, 2011 | 43.23 | 43.33 | 42.81 | 43.02 | 338,722 | +0.35(+0.82%) |
Dec 02, 2011 | 42.98 | 43.28 | 42.56 | 42.67 | 808,367 | -0.09(-0.21%) |
Dec 01, 2011 | 42.64 | 43.07 | 42.64 | 42.76 | 641,618 | +0.02(+0.04%) |
Nov 30, 2011 | 42.33 | 42.84 | 42.27 | 42.75 | 505,011 | +2.04(+5.00%) |
Nov 29, 2011 | 40.72 | 41.17 | 40.63 | 40.71 | 322,161 | +0.02(+0.06%) |
Nov 28, 2011 | 40.62 | 40.80 | 40.42 | 40.68 | 524,859 | +1.52(+3.89%) |
Nov 25, 2011 | 39.38 | 39.67 | 39.16 | 39.16 | 130,719 | -0.06(-0.15%) |
Nov 23, 2011 | 39.73 | 39.73 | 39.15 | 39.22 | 429,455 | -1.08(-2.69%) |
Nov 22, 2011 | 40.29 | 40.54 | 39.96 | 40.30 | 366,272 | +0.37(+0.94%) |
Nov 21, 2011 | 40.39 | 40.42 | 39.69 | 39.93 | 455,430 | -1.49(-3.60%) |
Nov 18, 2011 | 41.61 | 41.72 | 41.21 | 41.42 | 273,274 | +0.15(+0.36%) |
Nov 17, 2011 | 42.34 | 42.40 | 41.05 | 41.27 | 428,819 | -0.83(-1.97%) |
Nov 16, 2011 | 42.43 | 42.84 | 42.09 | 42.10 | 402,744 | -1.30(-2.98%) |
Nov 15, 2011 | 43.19 | 43.59 | 42.89 | 43.40 | 512,399 | +0.26(+0.60%) |
Nov 14, 2011 | 43.42 | 43.45 | 42.83 | 43.14 | 466,865 | -0.35(-0.81%) |
Nov 11, 2011 | 43.00 | 43.69 | 43.00 | 43.49 | 361,635 | +0.74(+1.73%) |
Nov 10, 2011 | 42.72 | 42.98 | 42.31 | 42.75 | 909,283 | +0.29(+0.69%) |
Nov 09, 2011 | 43.26 | 43.47 | 42.33 | 42.45 | 692,229 | -2.35(-5.25%) |
Nov 08, 2011 | 44.37 | 44.89 | 44.02 | 44.81 | 295,765 | +0.20(+0.46%) |
Nov 07, 2011 | 44.31 | 44.61 | 43.92 | 44.60 | 292,587 | +0.33(+0.74%) |
Nov 04, 2011 | 44.35 | 44.40 | 43.68 | 44.28 | 380,681 | -0.32(-0.71%) |
Nov 03, 2011 | 44.14 | 44.73 | 43.67 | 44.60 | 657,667 | +0.33(+0.75%) |
Nov 02, 2011 | 44.24 | 44.33 | 43.75 | 44.26 | 387,354 | +1.25(+2.90%) |
Nov 01, 2011 | 42.62 | 43.39 | 42.36 | 43.01 | 625,439 | -0.62(-1.42%) |
Oct 31, 2011 | 44.43 | 44.50 | 43.63 | 43.63 | 809,643 | -1.69(-3.74%) |
Oct 28, 2011 | 44.88 | 45.61 | 44.80 | 45.33 | 805,129 | -0.48(-1.05%) |
Oct 27, 2011 | 44.80 | 46.13 | 44.68 | 45.81 | 795,633 | +2.71(+6.29%) |
Oct 26, 2011 | 43.23 | 43.35 | 42.52 | 43.10 | 427,305 | +0.56(+1.32%) |
Oct 25, 2011 | 42.88 | 43.01 | 42.40 | 42.53 | 578,977 | -0.61(-1.42%) |
Oct 24, 2011 | 42.44 | 43.45 | 42.33 | 43.15 | 560,736 | +1.39(+3.34%) |
Oct 21, 2011 | 41.29 | 41.80 | 41.22 | 41.75 | 589,576 | +1.00(+2.46%) |
Oct 20, 2011 | 41.04 | 41.06 | 40.18 | 40.75 | 1,448,717 | -0.75(-1.81%) |
Oct 19, 2011 | 41.91 | 41.92 | 41.46 | 41.50 | 11,645,207 | -0.44(-1.05%) |
Oct 18, 2011 | 41.03 | 42.09 | 40.58 | 41.94 | 553,064 | +0.77(+1.86%) |
Oct 17, 2011 | 42.35 | 42.35 | 41.13 | 41.17 | 1,111,892 | -1.31(-3.09%) |
Oct 14, 2011 | 42.09 | 42.57 | 42.05 | 42.49 | 971,884 | +0.75(+1.80%) |
Oct 13, 2011 | 41.64 | 41.91 | 41.22 | 41.74 | 371,335 | -0.35(-0.83%) |
Oct 12, 2011 | 41.67 | 42.56 | 41.67 | 42.09 | 289,927 | +1.18(+2.89%) |
Oct 11, 2011 | 40.26 | 41.07 | 40.18 | 40.90 | 1,331,180 | +0.10(+0.24%) |
Oct 10, 2011 | 39.82 | 40.81 | 39.82 | 40.81 | 282,725 | +1.79(+4.59%) |
Oct 07, 2011 | 39.79 | 39.79 | 38.81 | 39.01 | 408,344 | -0.27(-0.68%) |
Oct 06, 2011 | 38.44 | 39.35 | 38.27 | 39.28 | 259,996 | +0.98(+2.55%) |
Oct 05, 2011 | 37.43 | 38.44 | 37.07 | 38.31 | 623,458 | +0.67(+1.77%) |
Oct 04, 2011 | 36.53 | 37.69 | 36.07 | 37.64 | 634,841 | +0.68(+1.85%) |
Oct 03, 2011 | 37.65 | 38.18 | 36.90 | 36.95 | 620,099 | -1.04(-2.74%) |
Sep 30, 2011 | 38.99 | 39.18 | 38.00 | 38.00 | 364,432 | -1.78(-4.47%) |
Sep 29, 2011 | 40.29 | 40.45 | 39.32 | 39.77 | 511,996 | +0.52(+1.33%) |
Sep 28, 2011 | 39.87 | 40.20 | 39.23 | 39.25 | 655,850 | -1.12(-2.78%) |
Sep 27, 2011 | 40.51 | 41.08 | 40.20 | 40.38 | 532,845 | +1.23(+3.14%) |
Sep 26, 2011 | 38.35 | 39.15 | 37.93 | 39.15 | 562,893 | +0.07(+0.17%) |
Sep 23, 2011 | 38.58 | 39.21 | 38.45 | 39.08 | 837,453 | +0.90(+2.35%) |
Sep 22, 2011 | 39.20 | 39.24 | 37.78 | 38.18 | 2,664,045 | -2.66(-6.52%) |
Sep 21, 2011 | 42.06 | 42.11 | 40.85 | 40.85 | 556,676 | -1.34(-3.19%) |
Sep 20, 2011 | 42.55 | 42.90 | 42.18 | 42.19 | 303,373 | -0.23(-0.54%) |
Sep 19, 2011 | 42.29 | 42.59 | 41.96 | 42.42 | 205,244 | -1.33(-3.04%) |
Sep 16, 2011 | 43.65 | 43.84 | 43.29 | 43.75 | 1,614,893 | +0.39(+0.90%) |
Sep 15, 2011 | 43.20 | 43.48 | 42.89 | 43.36 | 269,838 | +0.37(+0.87%) |
Sep 14, 2011 | 42.84 | 43.28 | 42.13 | 42.98 | 311,144 | -0.22(-0.51%) |
Sep 13, 2011 | 42.98 | 43.28 | 42.67 | 43.20 | 332,334 | -0.08(-0.19%) |
Sep 12, 2011 | 42.67 | 43.33 | 42.19 | 43.28 | 878,087 | -0.23(-0.52%) |
Sep 09, 2011 | 44.24 | 44.28 | 43.32 | 43.51 | 452,391 | -1.24(-2.77%) |
Sep 08, 2011 | 44.81 | 45.31 | 44.58 | 44.75 | 261,484 | -0.99(-2.16%) |
Sep 07, 2011 | 45.37 | 45.77 | 45.12 | 45.74 | 368,896 | +1.08(+2.43%) |
Sep 06, 2011 | 43.42 | 44.71 | 43.41 | 44.65 | 2,737,092 | +0.08(+0.18%) |
Sep 02, 2011 | 44.90 | 45.07 | 44.45 | 44.57 | 211,567 | -0.85(-1.87%) |
Sep 01, 2011 | 45.91 | 46.22 | 45.42 | 45.42 | 189,021 | -0.33(-0.73%) |
Aug 31, 2011 | 45.87 | 46.13 | 45.51 | 45.75 | 584,110 | +0.73(+1.61%) |
Aug 30, 2011 | 44.87 | 45.31 | 44.64 | 45.03 | 284,656 | -0.08(-0.18%) |
Aug 29, 2011 | 44.44 | 45.12 | 44.42 | 45.11 | 262,295 | +1.41(+3.23%) |
Aug 26, 2011 | 43.05 | 43.72 | 42.46 | 43.70 | 289,410 | +0.68(+1.59%) |
Aug 25, 2011 | 43.94 | 44.06 | 42.97 | 43.01 | 984,229 | -1.13(-2.57%) |
Aug 24, 2011 | 43.64 | 44.19 | 43.46 | 44.15 | 272,098 | -0.47(-1.06%) |
Aug 23, 2011 | 43.67 | 44.62 | 43.33 | 44.62 | 377,350 | +1.77(+4.13%) |
Aug 22, 2011 | 43.45 | 43.53 | 42.66 | 42.85 | 308,803 | -0.10(-0.23%) |
Aug 19, 2011 | 42.97 | 43.90 | 42.91 | 42.95 | 488,594 | -0.81(-1.86%) |
Aug 18, 2011 | 44.28 | 44.45 | 43.34 | 43.76 | 829,219 | -1.83(-4.02%) |
Aug 17, 2011 | 45.78 | 46.22 | 45.43 | 45.60 | 1,421,424 | -0.13(-0.29%) |
Aug 16, 2011 | 45.68 | 46.08 | 45.33 | 45.73 | 325,901 | -0.40(-0.87%) |
Aug 15, 2011 | 45.66 | 46.21 | 45.66 | 46.13 | 247,282 | +0.89(+1.96%) |
Aug 12, 2011 | 45.20 | 45.46 | 44.79 | 45.24 | 1,247,972 | -0.11(-0.23%) |
Aug 11, 2011 | 43.88 | 45.87 | 43.81 | 45.34 | 890,469 | +2.20(+5.10%) |
Aug 10, 2011 | 44.21 | 44.38 | 43.10 | 43.15 | 810,176 | -2.19(-4.83%) |
Aug 09, 2011 | 44.46 | 45.34 | 43.11 | 45.34 | 745,624 | +2.04(+4.70%) |
Aug 08, 2011 | 45.03 | 45.37 | 42.97 | 43.30 | 546,785 | -3.29(-7.06%) |
Aug 05, 2011 | 47.18 | 47.47 | 45.51 | 46.59 | 801,923 | -0.70(-1.48%) |
Aug 04, 2011 | 48.23 | 48.42 | 47.19 | 47.29 | 950,839 | -2.23(-4.51%) |
Aug 03, 2011 | 49.53 | 49.67 | 48.75 | 49.52 | 634,534 | -0.35(-0.70%) |
Aug 02, 2011 | 50.65 | 50.71 | 49.85 | 49.87 | 328,724 | -1.17(-2.30%) |
Aug 01, 2011 | 51.45 | 51.45 | 50.52 | 51.05 | 486,754 | +0.28(+0.55%) |
Jul 29, 2011 | 50.50 | 51.03 | 50.36 | 50.77 | 218,897 | -0.07(-0.13%) |
Jul 28, 2011 | 51.19 | 51.23 | 50.75 | 50.84 | 142,043 | +0.20(+0.39%) |
Jul 27, 2011 | 51.23 | 51.23 | 50.53 | 50.64 | 441,622 | -0.64(-1.24%) |
Jul 26, 2011 | 51.33 | 51.44 | 51.05 | 51.28 | 194,275 | +0.31(+0.61%) |
Jul 25, 2011 | 50.71 | 51.19 | 50.71 | 50.97 | 300,440 | -0.24(-0.46%) |
Jul 22, 2011 | 51.16 | 51.30 | 50.93 | 51.20 | 250,164 | +0.16(+0.32%) |
Jul 21, 2011 | 50.51 | 51.15 | 50.48 | 51.04 | 594,558 | +0.61(+1.21%) |
Jul 20, 2011 | 50.42 | 50.62 | 50.33 | 50.43 | 204,992 | +0.24(+0.49%) |
Jul 19, 2011 | 49.91 | 50.27 | 49.90 | 50.18 | 284,646 | +0.60(+1.22%) |
Jul 18, 2011 | 49.70 | 49.87 | 49.35 | 49.58 | 316,426 | -0.64(-1.27%) |
Jul 15, 2011 | 50.36 | 50.39 | 49.89 | 50.22 | 260,196 | +0.35(+0.70%) |
Jul 14, 2011 | 50.19 | 50.40 | 49.75 | 49.87 | 494,095 | +0.00(+0.00%) |
Jul 13, 2011 | 49.94 | 50.44 | 49.83 | 49.87 | 682,155 | +0.36(+0.72%) |
Jul 12, 2011 | 49.66 | 49.96 | 49.49 | 49.51 | 356,114 | -0.61(-1.22%) |
Jul 11, 2011 | 50.42 | 50.68 | 49.97 | 50.12 | 718,969 | -1.07(-2.08%) |
Jul 08, 2011 | 51.15 | 51.20 | 50.76 | 51.19 | 411,492 | -0.41(-0.79%) |
Jul 07, 2011 | 51.42 | 51.72 | 51.30 | 51.59 | 846,209 | +0.64(+1.26%) |
Jul 06, 2011 | 50.96 | 50.99 | 50.66 | 50.95 | 429,366 | -0.11(-0.22%) |
Jul 05, 2011 | 51.21 | 51.31 | 50.95 | 51.06 | 949,808 | -0.02(-0.03%) |
Jul 01, 2011 | 50.44 | 51.17 | 50.44 | 51.08 | 192,223 | +0.56(+1.11%) |
Jun 30, 2011 | 50.02 | 50.56 | 49.97 | 50.52 | 316,734 | +0.78(+1.57%) |
Jun 29, 2011 | 49.54 | 49.86 | 49.38 | 49.74 | 406,262 | +0.33(+0.68%) |
Jun 28, 2011 | 49.05 | 49.43 | 48.87 | 49.40 | 166,643 | +0.39(+0.80%) |
Jun 27, 2011 | 48.83 | 49.18 | 48.60 | 49.01 | 480,073 | +0.48(+0.99%) |
Jun 24, 2011 | 48.97 | 49.12 | 48.47 | 48.53 | 775,510 | -0.16(-0.33%) |
Jun 23, 2011 | 48.27 | 48.69 | 47.96 | 48.69 | 1,036,771 | +0.03(+0.07%) |
Jun 22, 2011 | 49.00 | 49.04 | 48.66 | 48.66 | 392,417 | -0.84(-1.70%) |
Jun 21, 2011 | 49.04 | 49.61 | 48.97 | 49.50 | 1,065,097 | +0.81(+1.66%) |
Jun 20, 2011 | 48.59 | 48.69 | 48.25 | 48.69 | 206,236 | -0.17(-0.35%) |
Jun 17, 2011 | 49.21 | 49.27 | 48.79 | 48.86 | 782,079 | -0.15(-0.30%) |
Jun 16, 2011 | 49.04 | 49.26 | 48.69 | 49.01 | 492,994 | -0.33(-0.66%) |
Jun 15, 2011 | 49.70 | 49.82 | 49.17 | 49.34 | 642,505 | -0.91(-1.82%) |
Jun 14, 2011 | 50.17 | 50.42 | 50.09 | 50.25 | 429,574 | +0.71(+1.43%) |
Jun 13, 2011 | 49.90 | 49.90 | 49.36 | 49.54 | 257,607 | -0.06(-0.11%) |
Jun 10, 2011 | 50.06 | 50.09 | 49.43 | 49.60 | 429,830 | -1.23(-2.42%) |
Jun 09, 2011 | 50.36 | 50.92 | 50.36 | 50.83 | 591,906 | +0.34(+0.68%) |
Jun 08, 2011 | 50.83 | 50.86 | 50.36 | 50.49 | 259,597 | -0.52(-1.02%) |
Jun 07, 2011 | 51.26 | 51.33 | 51.00 | 51.01 | 282,995 | +0.28(+0.55%) |
Jun 06, 2011 | 51.08 | 51.11 | 50.69 | 50.73 | 568,672 | -0.38(-0.75%) |
Jun 03, 2011 | 50.98 | 51.51 | 50.86 | 51.11 | 251,073 | +1.06(+2.12%) |
May 24, 2011 | 50.36 | 50.36 | 49.96 | 50.05 | 213,720 | +0.15(+0.29%) |
May 23, 2011 | 49.96 | 49.99 | 49.64 | 49.91 | 716,957 | -1.08(-2.11%) |
May 20, 2011 | 51.25 | 51.32 | 50.80 | 50.98 | 409,145 | -0.42(-0.81%) |
May 19, 2011 | 51.45 | 51.49 | 51.07 | 51.40 | 489,516 | -0.21(-0.41%) |
May 18, 2011 | 51.04 | 51.67 | 50.99 | 51.61 | 761,990 | +0.94(+1.85%) |
May 17, 2011 | 50.53 | 50.80 | 50.35 | 50.67 | 456,251 | -0.13(-0.26%) |
May 16, 2011 | 50.76 | 51.29 | 50.67 | 50.80 | 637,612 | -0.17(-0.34%) |
May 13, 2011 | 51.70 | 51.70 | 50.80 | 50.97 | 390,807 | -0.66(-1.28%) |
May 12, 2011 | 51.16 | 51.75 | 51.09 | 51.63 | 906,199 | +0.12(+0.24%) |
May 11, 2011 | 52.19 | 52.24 | 51.28 | 51.51 | 1,343,139 | -0.81(-1.56%) |
May 10, 2011 | 51.94 | 52.38 | 51.84 | 52.33 | 1,053,927 | +0.42(+0.82%) |
May 09, 2011 | 51.89 | 52.06 | 51.63 | 51.90 | 574,881 | +0.12(+0.24%) |
May 06, 2011 | 52.13 | 52.27 | 51.50 | 51.78 | 729,026 | +0.47(+0.92%) |
May 05, 2011 | 51.27 | 51.63 | 51.03 | 51.31 | 598,178 | -0.29(-0.55%) |
May 04, 2011 | 51.99 | 52.00 | 51.23 | 51.59 | 835,502 | -0.50(-0.95%) |
May 03, 2011 | 52.30 | 52.38 | 51.85 | 52.09 | 589,072 | -0.83(-1.57%) |
May 02, 2011 | 52.87 | 53.20 | 52.80 | 52.92 | 253,242 | +0.10(+0.19%) |
Apr 29, 2011 | 52.62 | 52.86 | 52.51 | 52.82 | 581,266 | +0.21(+0.40%) |
Apr 28, 2011 | 52.63 | 52.71 | 52.38 | 52.61 | 329,179 | -0.28(-0.52%) |
Apr 27, 2011 | 52.91 | 52.95 | 52.29 | 52.89 | 504,829 | +0.19(+0.36%) |
Apr 26, 2011 | 52.63 | 52.83 | 52.45 | 52.70 | 246,696 | +0.11(+0.20%) |
Apr 25, 2011 | 52.77 | 52.87 | 52.42 | 52.60 | 340,018 | -0.40(-0.75%) |
Apr 21, 2011 | 52.77 | 53.01 | 52.73 | 52.99 | 146,112 | +0.23(+0.43%) |
Apr 20, 2011 | 52.74 | 52.77 | 52.50 | 52.77 | 297,925 | +1.11(+2.14%) |
Apr 19, 2011 | 51.54 | 51.67 | 51.32 | 51.66 | 186,101 | +0.46(+0.89%) |
Apr 18, 2011 | 51.03 | 51.24 | 50.75 | 51.20 | 740,622 | -0.86(-1.66%) |
Apr 15, 2011 | 52.12 | 52.16 | 51.84 | 52.07 | 695,857 | -0.21(-0.41%) |
Apr 14, 2011 | 51.89 | 52.28 | 51.89 | 52.28 | 217,045 | +0.30(+0.58%) |
Apr 13, 2011 | 52.45 | 52.45 | 51.82 | 51.98 | 385,645 | +0.60(+1.17%) |
Apr 12, 2011 | 51.61 | 51.73 | 51.23 | 51.37 | 341,686 | -0.64(-1.24%) |
Apr 11, 2011 | 52.51 | 52.55 | 51.89 | 52.02 | 630,882 | -0.57(-1.08%) |
Apr 08, 2011 | 52.76 | 52.96 | 52.39 | 52.59 | 260,952 | -0.10(-0.19%) |
Apr 07, 2011 | 52.89 | 52.99 | 52.50 | 52.68 | 412,699 | -0.15(-0.29%) |
Apr 06, 2011 | 52.91 | 53.12 | 52.65 | 52.84 | 3,461,189 | +0.00(+0.00%) |
Apr 05, 2011 | 52.64 | 52.99 | 52.60 | 52.84 | 951,471 | -0.01(-0.02%) |
Apr 04, 2011 | 52.76 | 52.87 | 52.53 | 52.85 | 1,803,647 | +0.60(+1.15%) |
Apr 01, 2011 | 51.73 | 52.37 | 51.72 | 52.24 | 3,313,485 | +0.94(+1.83%) |
Mar 31, 2011 | 51.29 | 51.55 | 51.20 | 51.31 | 780,458 | +0.20(+0.38%) |
Mar 30, 2011 | 51.01 | 51.24 | 50.86 | 51.11 | 236,431 | +0.76(+1.50%) |
Mar 29, 2011 | 50.05 | 50.44 | 50.00 | 50.35 | 439,070 | +0.24(+0.49%) |
Mar 28, 2011 | 50.10 | 50.31 | 50.04 | 50.11 | 373,774 | -0.25(-0.50%) |
Mar 25, 2011 | 50.23 | 50.54 | 50.15 | 50.36 | 240,703 | +0.11(+0.23%) |
Mar 24, 2011 | 50.00 | 50.30 | 49.65 | 50.25 | 182,888 | +0.69(+1.40%) |
Mar 23, 2011 | 49.35 | 49.72 | 49.10 | 49.56 | 212,622 | +0.55(+1.13%) |
Mar 22, 2011 | 49.34 | 49.34 | 48.98 | 49.00 | 338,404 | -0.24(-0.50%) |
Mar 21, 2011 | 49.18 | 49.32 | 48.92 | 49.25 | 206,759 | +1.05(+2.18%) |
Mar 18, 2011 | 48.63 | 48.63 | 48.12 | 48.20 | 198,785 | +0.05(+0.10%) |
Mar 17, 2011 | 48.32 | 48.39 | 47.85 | 48.15 | 272,806 | +0.27(+0.56%) |
Mar 16, 2011 | 48.76 | 48.76 | 47.49 | 47.88 | 1,212,357 | -0.94(-1.92%) |
Mar 15, 2011 | 47.90 | 48.97 | 47.80 | 48.82 | 843,247 | -0.93(-1.87%) |
Mar 14, 2011 | 49.36 | 49.78 | 49.34 | 49.74 | 325,525 | +0.12(+0.25%) |
Mar 11, 2011 | 49.15 | 49.74 | 49.12 | 49.62 | 251,238 | +0.18(+0.36%) |
Mar 10, 2011 | 49.87 | 49.96 | 49.36 | 49.44 | 509,696 | -1.25(-2.46%) |
Mar 09, 2011 | 50.61 | 50.75 | 50.35 | 50.69 | 339,309 | +0.07(+0.13%) |
Mar 08, 2011 | 50.11 | 50.82 | 50.00 | 50.62 | 471,390 | +1.04(+2.10%) |
Mar 07, 2011 | 50.41 | 50.41 | 49.51 | 49.58 | 553,798 | -0.68(-1.35%) |
Mar 04, 2011 | 50.36 | 50.42 | 49.89 | 50.26 | 429,261 | +0.15(+0.31%) |
Mar 03, 2011 | 49.83 | 50.20 | 49.63 | 50.10 | 725,773 | +0.81(+1.65%) |
Mar 02, 2011 | 49.11 | 49.43 | 49.00 | 49.29 | 452,580 | +0.36(+0.73%) |
Mar 01, 2011 | 49.44 | 49.62 | 48.83 | 48.93 | 542,519 | -0.06(-0.12%) |
Feb 28, 2011 | 48.95 | 49.10 | 48.74 | 48.99 | 437,727 | +0.08(+0.17%) |
Feb 25, 2011 | 48.53 | 48.95 | 48.53 | 48.90 | 739,498 | +0.64(+1.32%) |
Feb 24, 2011 | 48.36 | 48.38 | 47.90 | 48.27 | 503,147 | -0.17(-0.35%) |
Feb 23, 2011 | 48.68 | 48.70 | 48.03 | 48.44 | 681,537 | -0.09(-0.18%) |
Feb 22, 2011 | 49.10 | 49.29 | 48.25 | 48.53 | 2,163,046 | -1.65(-3.28%) |
Feb 18, 2011 | 50.31 | 50.31 | 50.05 | 50.18 | 310,076 | +0.12(+0.24%) |
Feb 17, 2011 | 49.84 | 50.05 | 49.70 | 50.05 | 269,508 | +0.32(+0.64%) |
Feb 16, 2011 | 49.75 | 49.91 | 49.56 | 49.74 | 953,491 | +0.31(+0.63%) |
Feb 15, 2011 | 49.47 | 49.51 | 49.26 | 49.43 | 283,036 | +0.02(+0.05%) |
Feb 14, 2011 | 49.42 | 49.62 | 49.40 | 49.40 | 1,262,231 | +0.16(+0.33%) |
Feb 11, 2011 | 48.66 | 49.34 | 48.50 | 49.24 | 3,963,234 | +0.18(+0.37%) |
Feb 10, 2011 | 48.81 | 49.09 | 48.57 | 49.06 | 2,750,605 | -0.57(-1.15%) |
Feb 09, 2011 | 49.91 | 50.11 | 49.43 | 49.63 | 2,564,990 | -1.10(-2.17%) |
Feb 08, 2011 | 50.66 | 50.74 | 50.45 | 50.73 | 873,489 | -0.30(-0.59%) |
Feb 07, 2011 | 50.82 | 51.14 | 50.75 | 51.03 | 658,082 | -0.02(-0.03%) |
Feb 04, 2011 | 51.06 | 51.14 | 50.67 | 51.05 | 634,292 | +0.14(+0.27%) |
Feb 03, 2011 | 50.92 | 51.06 | 50.69 | 50.91 | 387,645 | +0.02(+0.05%) |
Feb 02, 2011 | 51.00 | 51.18 | 50.79 | 50.88 | 705,054 | +0.08(+0.16%) |
Feb 01, 2011 | 50.49 | 50.96 | 50.31 | 50.80 | 2,747,550 | +0.67(+1.33%) |
Jan 31, 2011 | 50.00 | 50.27 | 49.91 | 50.13 | 1,830,557 | +0.32(+0.64%) |
Jan 28, 2011 | 51.04 | 51.10 | 49.70 | 49.82 | 848,584 | -1.44(-2.81%) |
Jan 27, 2011 | 51.32 | 51.41 | 51.15 | 51.26 | 233,232 | +0.07(+0.13%) |
Jan 26, 2011 | 51.13 | 51.40 | 51.07 | 51.19 | 592,473 | +0.43(+0.85%) |
Jan 25, 2011 | 50.79 | 50.81 | 50.41 | 50.76 | 554,607 | -0.06(-0.11%) |
Jan 24, 2011 | 50.67 | 50.89 | 50.57 | 50.82 | 1,313,329 | +0.09(+0.18%) |
Jan 21, 2011 | 51.38 | 51.43 | 50.65 | 50.73 | 1,326,417 | -0.66(-1.28%) |
Jan 20, 2011 | 51.73 | 51.73 | 51.00 | 51.39 | 1,305,086 | -0.59(-1.14%) |
Jan 19, 2011 | 52.33 | 52.38 | 51.85 | 51.98 | 625,113 | -0.10(-0.19%) |
Jan 18, 2011 | 52.20 | 52.28 | 51.99 | 52.08 | 1,451,736 | -0.15(-0.28%) |
Jan 14, 2011 | 52.09 | 52.30 | 51.92 | 52.23 | 2,008,602 | +0.19(+0.36%) |
Jan 13, 2011 | 52.34 | 52.42 | 51.93 | 52.04 | 1,683,840 | -0.43(-0.82%) |
Jan 12, 2011 | 52.27 | 52.55 | 52.19 | 52.47 | 284,641 | +0.82(+1.59%) |
Jan 11, 2011 | 51.70 | 51.85 | 51.54 | 51.65 | 2,241,135 | +0.39(+0.76%) |
Jan 10, 2011 | 51.32 | 51.39 | 51.07 | 51.26 | 488,971 | -0.74(-1.43%) |
Jan 07, 2011 | 52.30 | 52.30 | 51.67 | 52.00 | 970,359 | -0.37(-0.70%) |
Jan 06, 2011 | 52.46 | 52.63 | 52.21 | 52.37 | 1,321,395 | -0.41(-0.77%) |
Jan 05, 2011 | 52.50 | 52.88 | 52.50 | 52.77 | 386,480 | -0.12(-0.23%) |
Jan 04, 2011 | 53.11 | 53.11 | 52.43 | 52.90 | 704,875 | +0.29(+0.54%) |