Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 54.07 | 54.15 | 53.86 | 53.86 | 179,211 | -0.21(-0.39%) |
Dec 29, 2011 | 53.75 | 54.12 | 53.66 | 54.07 | 213,063 | +0.52(+0.97%) |
Dec 28, 2011 | 54.21 | 54.33 | 53.47 | 53.55 | 90,780 | -0.68(-1.26%) |
Dec 27, 2011 | 54.13 | 54.46 | 53.96 | 54.24 | 105,767 | +0.12(+0.23%) |
Dec 23, 2011 | 53.84 | 54.16 | 53.59 | 54.12 | 147,320 | +1.17(+2.20%) |
Dec 21, 2011 | 53.68 | 53.68 | 52.30 | 52.95 | 234,044 | -1.07(-1.97%) |
Dec 20, 2011 | 53.12 | 54.09 | 53.11 | 54.02 | 149,178 | +1.62(+3.09%) |
Dec 19, 2011 | 53.17 | 53.32 | 52.25 | 52.40 | 119,944 | -0.64(-1.21%) |
Dec 16, 2011 | 53.08 | 53.77 | 52.92 | 53.04 | 85,063 | +0.16(+0.30%) |
Dec 15, 2011 | 53.62 | 53.62 | 52.83 | 52.88 | 102,119 | -0.17(-0.33%) |
Dec 14, 2011 | 53.71 | 53.77 | 52.77 | 53.06 | 322,224 | -0.93(-1.73%) |
Dec 13, 2011 | 55.04 | 55.21 | 53.73 | 53.99 | 108,628 | -0.66(-1.21%) |
Dec 12, 2011 | 54.93 | 54.93 | 54.16 | 54.65 | 233,513 | -0.81(-1.46%) |
Dec 09, 2011 | 54.63 | 55.56 | 54.56 | 55.46 | 96,097 | +1.07(+1.96%) |
Dec 08, 2011 | 55.15 | 55.35 | 54.36 | 54.39 | 58,733 | -1.01(-1.82%) |
Dec 07, 2011 | 55.26 | 55.62 | 54.66 | 55.40 | 116,805 | +0.03(+0.05%) |
Dec 06, 2011 | 55.50 | 55.63 | 55.09 | 55.37 | 248,937 | -0.01(-0.03%) |
Dec 05, 2011 | 55.54 | 55.85 | 55.13 | 55.39 | 137,630 | +0.70(+1.28%) |
Dec 02, 2011 | 55.30 | 55.38 | 54.63 | 54.69 | 160,052 | +0.02(+0.03%) |
Dec 01, 2011 | 54.26 | 54.86 | 54.25 | 54.67 | 114,674 | +0.28(+0.51%) |
Nov 30, 2011 | 53.66 | 54.45 | 53.52 | 54.39 | 119,271 | +2.12(+4.05%) |
Nov 29, 2011 | 52.71 | 52.93 | 52.12 | 52.27 | 112,535 | -0.31(-0.60%) |
Nov 28, 2011 | 52.12 | 52.67 | 52.12 | 52.59 | 169,920 | +1.74(+3.43%) |
Nov 25, 2011 | 50.95 | 51.57 | 50.82 | 50.85 | 125,191 | -0.30(-0.58%) |
Nov 23, 2011 | 52.13 | 52.14 | 51.14 | 51.14 | 262,365 | -1.31(-2.51%) |
Nov 22, 2011 | 52.57 | 52.75 | 52.00 | 52.46 | 222,544 | -0.20(-0.38%) |
Nov 21, 2011 | 52.94 | 53.01 | 52.11 | 52.66 | 280,962 | -1.03(-1.91%) |
Nov 18, 2011 | 54.15 | 54.17 | 53.56 | 53.68 | 168,590 | -0.36(-0.66%) |
Nov 17, 2011 | 55.15 | 55.16 | 53.68 | 54.04 | 221,151 | -1.23(-2.22%) |
Nov 16, 2011 | 55.77 | 56.33 | 55.27 | 55.27 | 179,633 | -0.87(-1.55%) |
Nov 15, 2011 | 55.39 | 56.39 | 55.24 | 56.14 | 316,378 | +0.78(+1.42%) |
Nov 14, 2011 | 55.65 | 55.98 | 55.21 | 55.36 | 85,351 | -0.39(-0.70%) |
Nov 11, 2011 | 55.17 | 55.93 | 55.12 | 55.75 | 77,135 | +1.18(+2.15%) |
Nov 10, 2011 | 55.10 | 55.21 | 54.05 | 54.57 | 120,235 | +0.04(+0.08%) |
Nov 09, 2011 | 55.51 | 55.51 | 54.38 | 54.53 | 164,438 | -2.10(-3.71%) |
Nov 08, 2011 | 56.29 | 56.73 | 55.83 | 56.63 | 97,730 | +0.69(+1.23%) |
Nov 07, 2011 | 55.66 | 55.99 | 54.98 | 55.94 | 100,997 | +0.22(+0.39%) |
Nov 04, 2011 | 55.50 | 55.87 | 55.11 | 55.72 | 136,621 | -0.20(-0.36%) |
Nov 03, 2011 | 55.07 | 56.01 | 54.47 | 55.92 | 318,320 | +1.42(+2.60%) |
Nov 02, 2011 | 54.57 | 54.81 | 54.09 | 54.50 | 106,026 | +0.61(+1.13%) |
Nov 01, 2011 | 54.03 | 54.46 | 53.63 | 53.89 | 279,749 | -1.60(-2.89%) |
Oct 31, 2011 | 56.07 | 56.18 | 55.50 | 55.50 | 222,892 | -1.06(-1.88%) |
Oct 28, 2011 | 56.05 | 56.65 | 55.96 | 56.56 | 224,845 | +0.19(+0.34%) |
Oct 27, 2011 | 55.81 | 56.73 | 55.57 | 56.37 | 210,998 | +1.82(+3.34%) |
Oct 26, 2011 | 54.89 | 54.95 | 53.48 | 54.55 | 229,952 | +0.30(+0.55%) |
Oct 25, 2011 | 55.12 | 55.12 | 54.21 | 54.25 | 114,301 | -1.02(-1.84%) |
Oct 24, 2011 | 54.29 | 55.40 | 54.17 | 55.27 | 181,170 | +1.21(+2.23%) |
Oct 21, 2011 | 53.93 | 54.33 | 53.61 | 54.06 | 404,684 | +0.75(+1.41%) |
Oct 20, 2011 | 53.52 | 53.55 | 52.56 | 53.31 | 393,931 | -0.21(-0.39%) |
Oct 19, 2011 | 54.48 | 54.49 | 53.45 | 53.52 | 186,582 | -1.29(-2.34%) |
Oct 18, 2011 | 53.94 | 55.03 | 53.47 | 54.80 | 285,386 | +0.62(+1.15%) |
Oct 17, 2011 | 55.06 | 55.06 | 53.91 | 54.18 | 244,550 | -1.07(-1.94%) |
Oct 14, 2011 | 55.03 | 55.25 | 54.64 | 55.25 | 287,038 | +1.12(+2.08%) |
Oct 13, 2011 | 53.41 | 54.22 | 53.34 | 54.13 | 200,263 | +0.52(+0.97%) |
Oct 12, 2011 | 53.79 | 54.11 | 53.55 | 53.61 | 251,825 | +0.44(+0.84%) |
Oct 11, 2011 | 52.76 | 53.36 | 52.72 | 53.16 | 317,598 | +0.31(+0.59%) |
Oct 10, 2011 | 51.93 | 52.85 | 51.93 | 52.85 | 112,963 | +1.72(+3.37%) |
Oct 07, 2011 | 51.61 | 51.81 | 50.90 | 51.12 | 216,189 | -0.37(-0.71%) |
Oct 06, 2011 | 51.11 | 51.49 | 50.84 | 51.49 | 510,334 | +0.93(+1.84%) |
Oct 05, 2011 | 49.27 | 50.72 | 48.87 | 50.56 | 161,909 | +1.16(+2.34%) |
Oct 04, 2011 | 47.75 | 49.40 | 47.34 | 49.40 | 258,216 | +1.31(+2.73%) |
Oct 03, 2011 | 49.28 | 49.74 | 48.09 | 48.09 | 320,929 | -1.34(-2.71%) |
Sep 30, 2011 | 50.20 | 50.51 | 49.43 | 49.43 | 224,875 | -1.41(-2.77%) |
Sep 29, 2011 | 51.82 | 51.93 | 49.95 | 50.84 | 256,772 | -0.15(-0.29%) |
Sep 28, 2011 | 52.09 | 52.36 | 50.94 | 50.99 | 182,041 | -0.92(-1.78%) |
Sep 27, 2011 | 52.18 | 52.76 | 51.62 | 51.91 | 1,222,142 | +0.68(+1.33%) |
Sep 26, 2011 | 50.87 | 51.29 | 49.79 | 51.23 | 163,591 | +0.65(+1.28%) |
Sep 23, 2011 | 49.60 | 50.74 | 49.60 | 50.58 | 155,486 | +0.62(+1.24%) |
Sep 22, 2011 | 50.26 | 50.69 | 49.25 | 49.96 | 282,294 | -1.78(-3.43%) |
Sep 21, 2011 | 52.66 | 53.11 | 51.70 | 51.73 | 165,567 | -0.71(-1.36%) |
Sep 20, 2011 | 53.08 | 53.47 | 52.41 | 52.45 | 295,995 | -0.31(-0.59%) |
Sep 19, 2011 | 52.15 | 53.01 | 51.71 | 52.76 | 149,911 | -0.05(-0.10%) |
Sep 16, 2011 | 52.63 | 52.96 | 52.44 | 52.81 | 152,260 | +0.39(+0.75%) |
Sep 15, 2011 | 52.13 | 52.54 | 51.65 | 52.42 | 255,147 | +0.86(+1.67%) |
Sep 14, 2011 | 50.95 | 52.12 | 50.49 | 51.56 | 221,888 | +0.89(+1.75%) |
Sep 13, 2011 | 50.20 | 50.79 | 49.90 | 50.67 | 200,833 | +0.71(+1.42%) |
Sep 12, 2011 | 48.76 | 49.97 | 48.76 | 49.97 | 237,797 | +0.63(+1.27%) |
Sep 09, 2011 | 50.15 | 50.39 | 49.02 | 49.34 | 172,743 | -1.15(-2.28%) |
Sep 08, 2011 | 50.60 | 51.40 | 50.38 | 50.49 | 200,240 | -0.29(-0.57%) |
Sep 07, 2011 | 50.15 | 50.79 | 50.09 | 50.78 | 261,194 | +1.42(+2.88%) |
Sep 06, 2011 | 48.32 | 49.44 | 48.16 | 49.36 | 203,649 | -0.26(-0.53%) |
Sep 02, 2011 | 49.93 | 50.19 | 49.35 | 49.62 | 139,286 | -1.30(-2.55%) |
Sep 01, 2011 | 51.62 | 52.03 | 50.88 | 50.92 | 174,626 | -0.64(-1.23%) |
Aug 31, 2011 | 51.91 | 52.25 | 51.19 | 51.55 | 572,903 | +0.01(+0.02%) |
Aug 30, 2011 | 51.25 | 51.82 | 50.80 | 51.54 | 192,480 | +0.16(+0.30%) |
Aug 29, 2011 | 50.43 | 51.42 | 50.43 | 51.39 | 129,241 | +1.55(+3.11%) |
Aug 26, 2011 | 48.53 | 50.05 | 48.04 | 49.84 | 139,233 | +1.09(+2.23%) |
Aug 25, 2011 | 49.52 | 49.77 | 48.57 | 48.75 | 129,801 | -0.75(-1.51%) |
Aug 24, 2011 | 49.04 | 49.63 | 48.62 | 49.50 | 143,743 | +0.34(+0.69%) |
Aug 23, 2011 | 47.46 | 49.16 | 47.35 | 49.16 | 169,355 | +1.97(+4.17%) |
Aug 22, 2011 | 47.89 | 47.97 | 46.99 | 47.19 | 243,769 | +0.27(+0.58%) |
Aug 19, 2011 | 47.56 | 48.46 | 46.86 | 46.92 | 321,993 | -1.26(-2.61%) |
Aug 18, 2011 | 49.51 | 49.51 | 47.75 | 48.17 | 277,002 | -2.80(-5.48%) |
Aug 17, 2011 | 51.56 | 51.85 | 50.51 | 50.97 | 167,726 | -0.44(-0.86%) |
Aug 16, 2011 | 51.51 | 51.93 | 50.82 | 51.41 | 235,538 | -0.62(-1.19%) |
Aug 15, 2011 | 51.44 | 52.04 | 51.28 | 52.03 | 246,872 | +0.95(+1.87%) |
Aug 12, 2011 | 51.16 | 51.41 | 50.50 | 51.08 | 187,118 | +0.41(+0.81%) |
Aug 11, 2011 | 49.10 | 51.26 | 49.10 | 50.66 | 450,526 | +2.13(+4.40%) |
Aug 10, 2011 | 49.58 | 50.12 | 48.44 | 48.53 | 865,147 | -1.94(-3.85%) |
Aug 09, 2011 | 51.02 | 50.52 | 47.51 | 50.47 | 902,778 | +2.19(+4.55%) |
Aug 08, 2011 | 49.67 | 50.56 | 48.28 | 48.28 | 625,036 | -3.13(-6.08%) |
Aug 05, 2011 | 52.44 | 52.54 | 49.90 | 51.40 | 708,155 | -0.47(-0.91%) |
Aug 04, 2011 | 53.74 | 53.77 | 51.86 | 51.87 | 597,834 | -2.55(-4.69%) |
Aug 03, 2011 | 53.72 | 54.49 | 52.97 | 54.43 | 741,007 | +0.73(+1.36%) |
Aug 02, 2011 | 54.57 | 55.04 | 53.65 | 53.69 | 217,514 | -1.22(-2.22%) |
Aug 01, 2011 | 55.85 | 55.98 | 54.29 | 54.91 | 311,938 | -0.17(-0.31%) |
Jul 29, 2011 | 55.04 | 55.73 | 54.67 | 55.09 | 242,825 | -0.49(-0.88%) |
Jul 28, 2011 | 55.54 | 56.25 | 55.30 | 55.57 | 394,442 | -0.01(-0.02%) |
Jul 27, 2011 | 56.75 | 56.79 | 55.47 | 55.58 | 169,068 | -1.74(-3.04%) |
Jul 26, 2011 | 57.15 | 57.55 | 57.04 | 57.32 | 102,462 | +0.17(+0.30%) |
Jul 25, 2011 | 56.74 | 57.46 | 56.65 | 57.15 | 138,903 | -0.16(-0.27%) |
Jul 22, 2011 | 57.12 | 57.41 | 57.12 | 57.31 | 259,229 | +0.68(+1.20%) |
Jul 21, 2011 | 56.39 | 56.86 | 55.95 | 56.63 | 157,416 | +0.22(+0.38%) |
Jul 20, 2011 | 57.07 | 57.07 | 56.29 | 56.41 | 119,125 | -0.26(-0.46%) |
Jul 19, 2011 | 55.76 | 56.72 | 55.76 | 56.67 | 370,673 | +1.50(+2.71%) |
Jul 18, 2011 | 55.19 | 55.45 | 54.72 | 55.17 | 96,841 | -0.33(-0.60%) |
Jul 15, 2011 | 55.44 | 55.52 | 55.05 | 55.50 | 112,795 | +0.69(+1.25%) |
Jul 14, 2011 | 55.49 | 55.89 | 54.63 | 54.82 | 90,244 | -0.54(-0.98%) |
Jul 13, 2011 | 55.51 | 56.03 | 55.22 | 55.36 | 109,624 | +0.13(+0.24%) |
Jul 12, 2011 | 55.72 | 55.72 | 55.18 | 55.22 | 79,468 | -0.61(-1.10%) |
Jul 11, 2011 | 56.35 | 56.61 | 55.68 | 55.84 | 196,280 | -1.09(-1.92%) |
Jul 08, 2011 | 56.64 | 56.93 | 56.31 | 56.93 | 120,707 | -0.28(-0.48%) |
Jul 07, 2011 | 56.79 | 57.37 | 56.79 | 57.20 | 177,936 | +0.79(+1.41%) |
Jul 06, 2011 | 56.09 | 56.51 | 55.88 | 56.41 | 312,550 | +0.23(+0.40%) |
Jul 05, 2011 | 56.08 | 56.22 | 55.89 | 56.18 | 212,148 | +0.12(+0.22%) |
Jul 01, 2011 | 55.28 | 56.13 | 55.05 | 56.06 | 451,892 | +0.90(+1.63%) |
Jun 30, 2011 | 54.60 | 55.23 | 54.60 | 55.17 | 133,915 | +0.78(+1.44%) |
Jun 29, 2011 | 54.14 | 54.43 | 53.82 | 54.38 | 140,864 | +0.37(+0.69%) |
Jun 28, 2011 | 53.47 | 54.01 | 53.43 | 54.01 | 115,288 | +0.73(+1.37%) |
Jun 27, 2011 | 52.55 | 53.49 | 52.43 | 53.28 | 120,392 | +0.68(+1.29%) |
Jun 24, 2011 | 53.28 | 53.28 | 52.49 | 52.60 | 124,224 | -0.88(-1.64%) |
Jun 23, 2011 | 52.40 | 53.48 | 52.25 | 53.48 | 129,282 | +0.54(+1.02%) |
Jun 22, 2011 | 53.12 | 53.41 | 52.94 | 52.94 | 157,693 | -0.37(-0.69%) |
Jun 21, 2011 | 52.46 | 53.40 | 52.31 | 53.30 | 149,788 | +1.09(+2.08%) |
Jun 20, 2011 | 52.18 | 52.34 | 52.12 | 52.21 | 72,024 | +0.19(+0.37%) |
Jun 17, 2011 | 52.59 | 52.74 | 51.90 | 52.02 | 142,532 | -0.14(-0.27%) |
Jun 16, 2011 | 52.43 | 52.62 | 51.73 | 52.16 | 203,711 | -0.31(-0.60%) |
Jun 15, 2011 | 53.01 | 53.21 | 52.35 | 52.47 | 157,505 | -0.95(-1.78%) |
Jun 14, 2011 | 53.17 | 53.61 | 53.17 | 53.42 | 204,493 | +0.75(+1.42%) |
Jun 13, 2011 | 52.81 | 53.02 | 52.54 | 52.67 | 203,776 | -0.11(-0.20%) |
Jun 10, 2011 | 53.32 | 53.41 | 52.74 | 52.78 | 191,066 | -0.77(-1.44%) |
Jun 09, 2011 | 53.54 | 53.79 | 53.36 | 53.55 | 132,221 | +0.09(+0.16%) |
Jun 08, 2011 | 53.82 | 53.84 | 53.32 | 53.47 | 160,912 | -0.51(-0.95%) |
Jun 07, 2011 | 54.25 | 54.43 | 53.98 | 53.98 | 77,534 | -0.12(-0.23%) |
Jun 06, 2011 | 54.45 | 54.67 | 54.09 | 54.11 | 161,221 | -0.46(-0.84%) |
Jun 03, 2011 | 54.71 | 55.11 | 54.49 | 54.56 | 172,413 | -0.20(-0.37%) |
May 24, 2011 | 55.17 | 55.24 | 54.71 | 54.76 | 132,611 | -0.29(-0.52%) |
May 23, 2011 | 55.29 | 55.29 | 54.86 | 55.05 | 163,502 | -0.91(-1.63%) |
May 20, 2011 | 56.31 | 56.38 | 55.92 | 55.97 | 103,076 | -0.35(-0.62%) |
May 19, 2011 | 56.36 | 56.45 | 55.98 | 56.31 | 109,171 | +0.09(+0.15%) |
May 18, 2011 | 55.69 | 56.35 | 55.66 | 56.23 | 105,220 | +0.54(+0.97%) |
May 17, 2011 | 55.50 | 55.70 | 55.04 | 55.69 | 246,437 | -0.17(-0.30%) |
May 16, 2011 | 56.50 | 56.78 | 55.71 | 55.85 | 186,631 | -0.91(-1.61%) |
May 13, 2011 | 57.34 | 57.42 | 56.74 | 56.77 | 116,251 | -0.67(-1.17%) |
May 12, 2011 | 56.82 | 57.57 | 56.56 | 57.44 | 121,415 | +0.36(+0.63%) |
May 11, 2011 | 57.55 | 57.71 | 56.77 | 57.08 | 163,147 | -0.48(-0.83%) |
May 10, 2011 | 57.26 | 57.62 | 57.09 | 57.56 | 183,039 | +0.50(+0.89%) |
May 09, 2011 | 56.86 | 57.21 | 56.70 | 57.05 | 125,086 | +0.24(+0.43%) |
May 06, 2011 | 57.21 | 57.47 | 56.63 | 56.81 | 255,227 | +0.24(+0.43%) |
May 05, 2011 | 56.53 | 57.21 | 56.38 | 56.57 | 96,738 | -0.24(-0.43%) |
May 04, 2011 | 56.94 | 57.09 | 56.34 | 56.81 | 271,094 | -0.17(-0.29%) |
May 03, 2011 | 57.26 | 57.26 | 56.58 | 56.98 | 161,226 | -0.30(-0.52%) |
May 02, 2011 | 57.24 | 57.28 | 57.18 | 57.27 | 243,714 | -0.37(-0.63%) |
Apr 29, 2011 | 57.53 | 57.64 | 57.31 | 57.64 | 121,682 | +0.20(+0.35%) |
Apr 28, 2011 | 57.32 | 57.51 | 57.20 | 57.44 | 136,475 | +0.01(+0.01%) |
Apr 27, 2011 | 57.30 | 57.50 | 56.94 | 57.43 | 108,195 | +0.28(+0.49%) |
Apr 26, 2011 | 56.87 | 57.35 | 56.73 | 57.15 | 161,949 | +0.42(+0.74%) |
Apr 25, 2011 | 56.78 | 56.78 | 56.50 | 56.73 | 175,683 | +0.16(+0.28%) |
Apr 21, 2011 | 56.54 | 56.60 | 56.30 | 56.58 | 194,299 | +0.49(+0.87%) |
Apr 20, 2011 | 55.71 | 56.14 | 55.58 | 56.09 | 238,947 | +1.35(+2.47%) |
Apr 19, 2011 | 54.62 | 54.74 | 54.33 | 54.74 | 123,585 | +0.22(+0.40%) |
Apr 18, 2011 | 54.45 | 54.55 | 53.84 | 54.52 | 403,799 | -0.51(-0.92%) |
Apr 15, 2011 | 55.04 | 55.18 | 54.74 | 55.03 | 125,112 | -0.14(-0.25%) |
Apr 14, 2011 | 54.99 | 55.19 | 54.65 | 55.17 | 208,485 | -0.14(-0.25%) |
Apr 13, 2011 | 55.25 | 55.54 | 54.99 | 55.30 | 162,510 | +0.42(+0.76%) |
Apr 12, 2011 | 55.17 | 55.17 | 54.64 | 54.89 | 143,004 | -0.54(-0.97%) |
Apr 11, 2011 | 55.60 | 55.70 | 55.20 | 55.43 | 132,714 | -0.16(-0.28%) |
Apr 08, 2011 | 56.16 | 56.16 | 55.35 | 55.58 | 168,332 | -0.31(-0.56%) |
Apr 07, 2011 | 55.95 | 56.19 | 55.56 | 55.90 | 168,692 | -0.05(-0.09%) |
Apr 06, 2011 | 55.85 | 56.08 | 55.59 | 55.95 | 245,966 | +0.39(+0.71%) |
Apr 05, 2011 | 55.47 | 55.95 | 55.47 | 55.56 | 183,602 | +0.03(+0.06%) |
Apr 04, 2011 | 55.93 | 55.93 | 55.32 | 55.52 | 116,450 | -0.24(-0.44%) |
Apr 01, 2011 | 56.26 | 56.26 | 55.62 | 55.77 | 220,648 | -0.17(-0.30%) |
Mar 31, 2011 | 55.98 | 56.04 | 55.77 | 55.93 | 121,086 | -0.03(-0.06%) |
Mar 30, 2011 | 56.08 | 56.08 | 55.80 | 55.97 | 166,204 | +0.20(+0.36%) |
Mar 29, 2011 | 55.29 | 55.77 | 55.08 | 55.77 | 237,410 | +0.36(+0.64%) |
Mar 28, 2011 | 55.78 | 55.95 | 55.37 | 55.41 | 214,494 | -0.28(-0.50%) |
Mar 25, 2011 | 55.90 | 56.04 | 55.62 | 55.69 | 232,798 | +0.17(+0.31%) |
Mar 24, 2011 | 54.97 | 55.57 | 54.75 | 55.51 | 251,910 | +0.87(+1.59%) |
Mar 23, 2011 | 54.17 | 54.76 | 53.90 | 54.64 | 174,797 | +0.32(+0.59%) |
Mar 22, 2011 | 54.56 | 54.56 | 54.22 | 54.32 | 208,419 | -0.15(-0.27%) |
Mar 21, 2011 | 54.53 | 54.60 | 54.36 | 54.47 | 206,312 | +1.06(+1.98%) |
Mar 18, 2011 | 54.04 | 54.04 | 53.33 | 53.41 | 203,471 | +0.12(+0.23%) |
Mar 17, 2011 | 53.55 | 53.88 | 53.25 | 53.28 | 456,247 | +0.44(+0.84%) |
Mar 16, 2011 | 53.93 | 54.16 | 52.55 | 52.84 | 403,432 | -1.37(-2.52%) |
Mar 15, 2011 | 53.95 | 54.47 | 53.85 | 54.21 | 570,904 | -0.77(-1.39%) |
Mar 14, 2011 | 54.99 | 55.33 | 54.67 | 54.97 | 181,327 | -0.28(-0.50%) |
Mar 11, 2011 | 54.60 | 55.42 | 54.58 | 55.25 | 191,388 | +0.34(+0.61%) |
Mar 10, 2011 | 55.37 | 55.40 | 54.82 | 54.92 | 284,799 | -1.16(-2.08%) |
Mar 09, 2011 | 56.38 | 56.40 | 55.85 | 56.08 | 205,688 | -0.45(-0.80%) |
Mar 08, 2011 | 56.21 | 56.78 | 55.82 | 56.53 | 153,085 | +0.41(+0.73%) |
Mar 07, 2011 | 57.26 | 57.32 | 55.67 | 56.12 | 190,302 | -0.86(-1.51%) |
Mar 04, 2011 | 57.37 | 57.43 | 56.65 | 56.99 | 208,841 | -0.33(-0.58%) |
Mar 03, 2011 | 56.92 | 57.45 | 56.89 | 57.32 | 241,126 | +1.00(+1.78%) |
Mar 02, 2011 | 55.91 | 56.74 | 55.91 | 56.31 | 222,585 | +0.30(+0.54%) |
Mar 01, 2011 | 57.32 | 57.32 | 55.90 | 56.01 | 233,495 | -1.03(-1.80%) |
Feb 28, 2011 | 57.27 | 57.41 | 56.71 | 57.04 | 223,442 | +0.03(+0.06%) |
Feb 25, 2011 | 56.58 | 57.05 | 56.54 | 57.00 | 294,176 | +0.82(+1.46%) |
Feb 24, 2011 | 55.98 | 56.36 | 55.55 | 56.18 | 171,756 | +0.26(+0.46%) |
Feb 23, 2011 | 56.58 | 56.58 | 55.44 | 55.93 | 353,942 | -0.82(-1.45%) |
Feb 22, 2011 | 57.56 | 57.78 | 56.65 | 56.75 | 357,604 | -1.60(-2.74%) |
Feb 18, 2011 | 58.54 | 58.54 | 58.16 | 58.35 | 219,418 | -0.04(-0.06%) |
Feb 17, 2011 | 58.08 | 58.49 | 57.99 | 58.39 | 213,065 | +0.11(+0.19%) |
Feb 16, 2011 | 58.09 | 58.34 | 57.93 | 58.27 | 244,321 | +0.44(+0.76%) |
Feb 15, 2011 | 58.06 | 58.06 | 57.67 | 57.83 | 237,339 | -0.28(-0.49%) |
Feb 14, 2011 | 58.03 | 58.28 | 57.96 | 58.12 | 461,580 | +0.18(+0.32%) |
Feb 11, 2011 | 57.59 | 58.00 | 57.47 | 57.93 | 177,226 | +0.26(+0.45%) |
Feb 10, 2011 | 57.32 | 57.78 | 57.19 | 57.67 | 161,382 | -0.20(-0.35%) |
Feb 09, 2011 | 57.95 | 58.09 | 57.69 | 57.87 | 371,602 | -0.16(-0.27%) |
Feb 08, 2011 | 57.96 | 58.04 | 57.65 | 58.03 | 402,354 | +0.23(+0.40%) |
Feb 07, 2011 | 57.66 | 58.08 | 57.59 | 57.80 | 351,003 | +0.33(+0.58%) |
Feb 04, 2011 | 57.13 | 57.47 | 56.96 | 57.46 | 173,742 | +0.46(+0.81%) |
Feb 03, 2011 | 56.86 | 57.11 | 56.36 | 57.00 | 195,671 | +0.07(+0.13%) |
Feb 02, 2011 | 56.72 | 57.12 | 56.61 | 56.93 | 172,907 | +0.18(+0.33%) |
Feb 01, 2011 | 56.00 | 56.88 | 56.00 | 56.75 | 331,639 | +1.07(+1.92%) |
Jan 31, 2011 | 55.44 | 55.72 | 55.13 | 55.68 | 274,592 | +0.37(+0.66%) |
Jan 28, 2011 | 56.70 | 56.73 | 55.11 | 55.31 | 304,990 | -1.29(-2.28%) |
Jan 27, 2011 | 56.45 | 56.82 | 56.32 | 56.60 | 197,158 | +0.26(+0.46%) |
Jan 26, 2011 | 56.11 | 56.49 | 55.93 | 56.34 | 268,344 | +0.41(+0.73%) |
Jan 25, 2011 | 55.72 | 55.97 | 55.49 | 55.93 | 198,090 | +0.08(+0.14%) |
Jan 24, 2011 | 55.10 | 55.85 | 55.02 | 55.85 | 307,692 | +0.79(+1.44%) |
Jan 21, 2011 | 55.80 | 55.80 | 55.04 | 55.06 | 187,488 | -0.32(-0.58%) |
Jan 20, 2011 | 55.64 | 55.64 | 54.86 | 55.38 | 354,262 | -0.51(-0.92%) |
Jan 19, 2011 | 56.60 | 56.60 | 55.73 | 55.90 | 242,937 | -0.58(-1.03%) |
Jan 18, 2011 | 55.95 | 56.50 | 55.74 | 56.48 | 321,618 | +0.25(+0.45%) |
Jan 14, 2011 | 55.76 | 56.24 | 55.59 | 56.23 | 173,777 | +0.53(+0.95%) |
Jan 13, 2011 | 55.75 | 55.84 | 55.53 | 55.70 | 196,017 | -0.05(-0.09%) |
Jan 12, 2011 | 55.56 | 55.75 | 55.37 | 55.75 | 296,687 | +0.51(+0.91%) |
Jan 11, 2011 | 55.42 | 55.42 | 55.06 | 55.24 | 200,918 | +0.09(+0.17%) |
Jan 10, 2011 | 54.85 | 55.23 | 54.60 | 55.15 | 147,905 | +0.18(+0.33%) |
Jan 07, 2011 | 55.17 | 55.18 | 54.43 | 54.97 | 160,616 | -0.13(-0.24%) |
Jan 06, 2011 | 54.85 | 55.14 | 54.66 | 55.10 | 246,097 | +0.47(+0.86%) |
Jan 05, 2011 | 54.17 | 54.66 | 54.08 | 54.63 | 136,349 | +0.38(+0.71%) |
Jan 04, 2011 | 54.52 | 54.52 | 53.86 | 54.25 | 226,277 | +0.07(+0.13%) |