Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 47.84 | 48.34 | 47.40 | 47.56 | 598,311 | -0.16(-0.33%) |
Feb 28, 2012 | 48.05 | 48.18 | 47.65 | 47.72 | 341,005 | -0.35(-0.73%) |
Feb 27, 2012 | 47.93 | 48.16 | 47.67 | 48.07 | 347,948 | -0.18(-0.38%) |
Feb 24, 2012 | 47.92 | 48.43 | 47.74 | 48.26 | 309,341 | +0.42(+0.88%) |
Feb 23, 2012 | 47.68 | 48.05 | 47.23 | 47.84 | 187,996 | +0.27(+0.57%) |
Feb 22, 2012 | 47.21 | 47.78 | 47.07 | 47.57 | 236,975 | +0.31(+0.65%) |
Feb 21, 2012 | 46.68 | 47.44 | 46.54 | 47.26 | 228,413 | +0.73(+1.58%) |
Feb 17, 2012 | 46.79 | 47.11 | 46.36 | 46.52 | 532,773 | -0.15(-0.32%) |
Feb 16, 2012 | 46.88 | 47.05 | 46.41 | 46.68 | 396,810 | -0.26(-0.56%) |
Feb 15, 2012 | 46.89 | 47.30 | 46.55 | 46.94 | 558,712 | +0.22(+0.48%) |
Feb 14, 2012 | 46.10 | 46.76 | 46.03 | 46.71 | 531,173 | +0.23(+0.49%) |
Feb 13, 2012 | 47.25 | 47.29 | 46.33 | 46.48 | 418,091 | -0.24(-0.52%) |
Feb 10, 2012 | 47.51 | 47.51 | 46.66 | 46.73 | 593,408 | -1.43(-2.97%) |
Feb 09, 2012 | 49.45 | 49.45 | 47.67 | 48.16 | 657,176 | -1.88(-3.75%) |
Feb 08, 2012 | 48.03 | 50.63 | 46.71 | 50.03 | 1,011,501 | +2.27(+4.75%) |
Feb 07, 2012 | 47.64 | 48.01 | 47.53 | 47.76 | 471,318 | -0.16(-0.34%) |
Feb 06, 2012 | 48.08 | 48.44 | 47.70 | 47.93 | 403,618 | -0.27(-0.56%) |
Feb 03, 2012 | 48.27 | 48.61 | 48.04 | 48.20 | 338,281 | +0.37(+0.77%) |
Feb 02, 2012 | 48.77 | 48.81 | 47.74 | 47.83 | 312,719 | -0.80(-1.64%) |
Feb 01, 2012 | 48.21 | 49.14 | 48.13 | 48.63 | 397,853 | +0.72(+1.51%) |
Jan 31, 2012 | 48.16 | 48.43 | 46.88 | 47.91 | 301,065 | -0.08(-0.16%) |
Jan 30, 2012 | 48.22 | 48.47 | 47.69 | 47.99 | 246,137 | -0.71(-1.45%) |
Jan 27, 2012 | 48.05 | 49.03 | 48.02 | 48.69 | 175,731 | +0.43(+0.90%) |
Jan 26, 2012 | 48.89 | 49.07 | 48.18 | 48.26 | 276,027 | -0.35(-0.73%) |
Jan 25, 2012 | 47.95 | 48.82 | 47.77 | 48.62 | 213,458 | +0.70(+1.45%) |
Jan 24, 2012 | 47.34 | 48.17 | 46.89 | 47.92 | 243,277 | +0.26(+0.55%) |
Jan 23, 2012 | 47.56 | 47.90 | 47.26 | 47.66 | 354,590 | +0.26(+0.54%) |
Jan 20, 2012 | 47.35 | 47.53 | 47.23 | 47.40 | 586,418 | +0.12(+0.25%) |
Jan 19, 2012 | 47.24 | 47.53 | 47.04 | 47.28 | 243,743 | +0.05(+0.11%) |
Jan 18, 2012 | 47.30 | 47.45 | 47.14 | 47.23 | 819,227 | -0.03(-0.06%) |
Jan 17, 2012 | 46.81 | 47.65 | 46.81 | 47.26 | 601,916 | +0.64(+1.36%) |
Jan 13, 2012 | 46.21 | 46.63 | 45.75 | 46.62 | 281,966 | +0.12(+0.25%) |
Jan 12, 2012 | 46.14 | 46.94 | 45.87 | 46.50 | 577,116 | +0.51(+1.11%) |
Jan 11, 2012 | 45.55 | 46.05 | 45.29 | 45.99 | 324,322 | +0.60(+1.33%) |
Jan 10, 2012 | 45.57 | 46.00 | 45.29 | 45.39 | 332,701 | +0.38(+0.84%) |
Jan 09, 2012 | 45.48 | 45.48 | 44.82 | 45.01 | 303,792 | +0.18(+0.40%) |
Jan 06, 2012 | 45.01 | 45.29 | 44.03 | 44.83 | 395,936 | -0.17(-0.38%) |
Jan 05, 2012 | 44.91 | 45.61 | 44.35 | 45.00 | 545,332 | -0.05(-0.10%) |
Jan 04, 2012 | 45.82 | 46.68 | 44.91 | 45.05 | 874,176 | -0.09(-0.20%) |
Dec 30, 2011 | 45.17 | 45.27 | 45.02 | 45.14 | 354,663 | -0.03(-0.07%) |
Dec 29, 2011 | 44.91 | 45.26 | 44.71 | 45.17 | 522,629 | +0.35(+0.79%) |
Dec 28, 2011 | 46.05 | 46.05 | 44.60 | 44.82 | 339,480 | -1.23(-2.68%) |
Dec 27, 2011 | 46.45 | 46.63 | 45.61 | 46.05 | 306,818 | -0.49(-1.06%) |
Dec 23, 2011 | 46.29 | 46.96 | 45.78 | 46.54 | 345,451 | -0.09(-0.18%) |
Dec 21, 2011 | 47.46 | 47.63 | 46.12 | 46.63 | 352,776 | -1.34(-2.80%) |
Dec 20, 2011 | 47.13 | 48.12 | 46.99 | 47.97 | 221,130 | +1.52(+3.27%) |
Dec 19, 2011 | 47.78 | 48.03 | 46.29 | 46.45 | 261,954 | -1.21(-2.54%) |
Dec 16, 2011 | 46.58 | 47.70 | 46.30 | 47.67 | 702,822 | +1.40(+3.03%) |
Dec 15, 2011 | 46.04 | 46.35 | 45.34 | 46.26 | 323,225 | +0.76(+1.67%) |
Dec 14, 2011 | 45.86 | 46.15 | 45.16 | 45.50 | 781,459 | -0.60(-1.31%) |
Dec 13, 2011 | 47.63 | 48.10 | 45.89 | 46.10 | 227,217 | -1.06(-2.25%) |
Dec 12, 2011 | 48.53 | 48.55 | 46.92 | 47.17 | 314,107 | -1.12(-2.32%) |
Dec 09, 2011 | 47.54 | 48.50 | 47.24 | 48.29 | 204,991 | +0.68(+1.42%) |
Dec 08, 2011 | 48.62 | 49.33 | 47.37 | 47.61 | 202,226 | -1.47(-2.99%) |
Dec 07, 2011 | 48.73 | 49.32 | 48.10 | 49.08 | 184,151 | -0.09(-0.19%) |
Dec 06, 2011 | 49.80 | 50.00 | 48.83 | 49.17 | 299,557 | -0.68(-1.35%) |
Dec 05, 2011 | 49.52 | 50.02 | 49.33 | 49.85 | 293,395 | +0.64(+1.29%) |
Dec 02, 2011 | 49.92 | 50.53 | 49.06 | 49.21 | 142,597 | -0.30(-0.60%) |
Dec 01, 2011 | 49.98 | 50.64 | 49.45 | 49.51 | 159,942 | -0.75(-1.49%) |
Nov 30, 2011 | 49.12 | 50.29 | 48.84 | 50.25 | 445,606 | +2.73(+5.75%) |
Nov 29, 2011 | 47.08 | 47.92 | 46.90 | 47.52 | 236,811 | +0.49(+1.03%) |
Nov 28, 2011 | 46.66 | 47.48 | 46.42 | 47.04 | 282,037 | +1.80(+3.99%) |
Nov 25, 2011 | 45.43 | 45.89 | 45.07 | 45.23 | 93,212 | -0.32(-0.70%) |
Nov 23, 2011 | 46.49 | 46.49 | 45.52 | 45.55 | 189,215 | -1.23(-2.63%) |
Nov 22, 2011 | 47.60 | 47.60 | 46.46 | 46.78 | 110,597 | -0.79(-1.66%) |
Nov 21, 2011 | 48.05 | 48.08 | 46.72 | 47.57 | 157,656 | -0.97(-2.00%) |
Nov 18, 2011 | 48.20 | 48.87 | 47.92 | 48.54 | 209,554 | +0.56(+1.17%) |
Nov 17, 2011 | 49.13 | 49.39 | 47.67 | 47.98 | 264,556 | -1.21(-2.45%) |
Nov 16, 2011 | 50.04 | 50.57 | 49.16 | 49.19 | 180,661 | -1.18(-2.34%) |
Nov 15, 2011 | 49.62 | 50.63 | 49.17 | 50.37 | 214,115 | +0.56(+1.12%) |
Nov 14, 2011 | 50.13 | 50.50 | 49.21 | 49.80 | 160,579 | -0.63(-1.25%) |
Nov 11, 2011 | 50.41 | 51.02 | 50.23 | 50.44 | 177,589 | +0.61(+1.22%) |
Nov 10, 2011 | 50.66 | 50.95 | 49.49 | 49.83 | 317,434 | -0.07(-0.14%) |
Nov 09, 2011 | 50.23 | 50.46 | 49.58 | 49.90 | 422,376 | -1.52(-2.95%) |
Nov 08, 2011 | 51.62 | 51.87 | 50.76 | 51.42 | 544,415 | +0.23(+0.46%) |
Nov 07, 2011 | 50.57 | 51.25 | 50.10 | 51.19 | 246,297 | +0.59(+1.17%) |
Nov 04, 2011 | 50.52 | 50.98 | 49.61 | 50.59 | 316,656 | -0.14(-0.27%) |
Nov 03, 2011 | 50.16 | 50.81 | 49.44 | 50.73 | 342,556 | +1.02(+2.04%) |
Nov 02, 2011 | 49.27 | 49.90 | 49.06 | 49.71 | 318,744 | +1.20(+2.47%) |
Nov 01, 2011 | 48.14 | 50.18 | 47.13 | 48.51 | 576,394 | -1.05(-2.12%) |
Oct 31, 2011 | 51.24 | 51.30 | 49.55 | 49.56 | 312,362 | -2.00(-3.88%) |
Oct 28, 2011 | 52.03 | 52.28 | 51.16 | 51.56 | 407,330 | -0.89(-1.69%) |
Oct 27, 2011 | 51.02 | 53.01 | 51.01 | 52.45 | 1,051,031 | +3.26(+6.62%) |
Oct 26, 2011 | 48.96 | 49.43 | 47.56 | 49.19 | 158,068 | +0.66(+1.37%) |
Oct 25, 2011 | 49.60 | 49.88 | 48.35 | 48.53 | 211,179 | -1.15(-2.31%) |
Oct 24, 2011 | 47.93 | 49.69 | 47.93 | 49.67 | 300,974 | +2.14(+4.50%) |
Oct 21, 2011 | 46.08 | 47.54 | 45.95 | 47.54 | 278,454 | +1.77(+3.86%) |
Oct 20, 2011 | 45.59 | 46.13 | 44.81 | 45.77 | 296,449 | -0.31(-0.66%) |
Oct 19, 2011 | 47.73 | 47.84 | 45.75 | 46.08 | 204,357 | -1.78(-3.72%) |
Oct 18, 2011 | 46.03 | 48.10 | 45.65 | 47.86 | 197,555 | +1.79(+3.89%) |
Oct 17, 2011 | 47.54 | 47.56 | 45.94 | 46.06 | 220,268 | -1.79(-3.74%) |
Oct 14, 2011 | 47.28 | 47.93 | 46.80 | 47.86 | 135,787 | +0.96(+2.04%) |
Oct 13, 2011 | 47.13 | 47.22 | 46.31 | 46.90 | 198,195 | -0.42(-0.89%) |
Oct 12, 2011 | 47.67 | 47.78 | 47.02 | 47.32 | 255,343 | +0.21(+0.44%) |
Oct 11, 2011 | 46.70 | 47.89 | 46.68 | 47.11 | 219,057 | +0.07(+0.14%) |
Oct 10, 2011 | 46.03 | 47.11 | 45.65 | 47.05 | 172,350 | +1.87(+4.14%) |
Oct 07, 2011 | 46.35 | 46.60 | 44.81 | 45.18 | 145,370 | -0.84(-1.83%) |
Oct 06, 2011 | 45.85 | 46.49 | 45.62 | 46.02 | 293,874 | +1.28(+2.85%) |
Oct 05, 2011 | 44.31 | 45.70 | 43.48 | 44.74 | 478,406 | +0.14(+0.31%) |
Oct 04, 2011 | 41.58 | 44.76 | 40.95 | 44.61 | 878,028 | +2.38(+5.65%) |
Oct 03, 2011 | 42.75 | 43.51 | 42.16 | 42.22 | 712,201 | -1.29(-2.97%) |
Sep 30, 2011 | 43.91 | 44.01 | 43.07 | 43.51 | 432,464 | -0.66(-1.50%) |
Sep 29, 2011 | 44.46 | 44.46 | 43.26 | 44.18 | 403,571 | +0.47(+1.07%) |
Sep 28, 2011 | 46.16 | 46.46 | 43.64 | 43.71 | 328,391 | -2.44(-5.28%) |
Sep 27, 2011 | 46.16 | 47.55 | 45.91 | 46.14 | 264,291 | +0.21(+0.45%) |
Sep 26, 2011 | 44.25 | 46.04 | 43.37 | 45.93 | 394,205 | +1.88(+4.27%) |
Sep 23, 2011 | 43.51 | 44.40 | 43.47 | 44.05 | 360,461 | +0.03(+0.06%) |
Sep 22, 2011 | 44.36 | 45.26 | 43.73 | 44.03 | 833,959 | -1.65(-3.61%) |
Sep 21, 2011 | 46.52 | 47.02 | 45.67 | 45.67 | 350,973 | -0.98(-2.09%) |
Sep 20, 2011 | 47.97 | 48.13 | 46.51 | 46.65 | 261,298 | -1.04(-2.19%) |
Sep 19, 2011 | 48.13 | 48.13 | 47.17 | 47.69 | 272,318 | -1.21(-2.46%) |
Sep 16, 2011 | 49.54 | 49.55 | 48.48 | 48.90 | 352,989 | -0.65(-1.32%) |
Sep 15, 2011 | 50.03 | 50.03 | 49.09 | 49.55 | 157,448 | +0.02(+0.04%) |
Sep 14, 2011 | 48.19 | 50.31 | 47.66 | 49.53 | 485,703 | +1.75(+3.65%) |
Sep 13, 2011 | 47.07 | 48.12 | 46.92 | 47.78 | 543,997 | +0.95(+2.03%) |
Sep 12, 2011 | 46.18 | 46.87 | 45.94 | 46.83 | 431,956 | +0.43(+0.93%) |
Sep 09, 2011 | 46.91 | 47.37 | 46.05 | 46.40 | 244,590 | -0.96(-2.02%) |
Sep 08, 2011 | 48.06 | 48.19 | 47.05 | 47.36 | 325,931 | -0.83(-1.72%) |
Sep 07, 2011 | 48.15 | 48.40 | 47.68 | 48.19 | 336,478 | +0.66(+1.38%) |
Sep 06, 2011 | 46.59 | 47.73 | 45.83 | 47.53 | 299,579 | -0.10(-0.21%) |
Sep 02, 2011 | 47.56 | 48.50 | 47.49 | 47.63 | 237,165 | -0.79(-1.64%) |
Sep 01, 2011 | 49.46 | 49.50 | 48.41 | 48.42 | 293,159 | -0.84(-1.71%) |
Aug 31, 2011 | 49.35 | 49.92 | 48.63 | 49.26 | 478,446 | +0.23(+0.48%) |
Aug 30, 2011 | 49.41 | 49.54 | 48.81 | 49.03 | 396,433 | -0.54(-1.09%) |
Aug 29, 2011 | 48.60 | 49.63 | 48.53 | 49.57 | 181,333 | +1.54(+3.20%) |
Aug 26, 2011 | 47.10 | 48.16 | 46.03 | 48.04 | 244,745 | +0.80(+1.70%) |
Aug 25, 2011 | 48.70 | 49.06 | 47.09 | 47.23 | 257,449 | -1.12(-2.32%) |
Aug 24, 2011 | 47.72 | 48.44 | 46.60 | 48.35 | 456,276 | +0.36(+0.74%) |
Aug 23, 2011 | 46.18 | 48.00 | 46.18 | 48.00 | 271,193 | +2.11(+4.60%) |
Aug 22, 2011 | 46.91 | 47.31 | 45.00 | 45.88 | 812,361 | -0.91(-1.95%) |
Aug 19, 2011 | 45.35 | 48.35 | 45.34 | 46.80 | 449,204 | -1.09(-2.29%) |
Aug 18, 2011 | 49.43 | 49.43 | 47.67 | 47.89 | 516,223 | -2.88(-5.68%) |
Aug 17, 2011 | 51.54 | 52.26 | 50.57 | 50.77 | 256,043 | -0.60(-1.17%) |
Aug 16, 2011 | 51.72 | 51.89 | 51.12 | 51.38 | 423,951 | -0.58(-1.12%) |
Aug 15, 2011 | 50.72 | 52.04 | 50.52 | 51.96 | 539,067 | +1.76(+3.50%) |
Aug 12, 2011 | 49.54 | 50.69 | 49.22 | 50.20 | 383,142 | +1.00(+2.03%) |
Aug 11, 2011 | 47.58 | 49.75 | 47.08 | 49.21 | 436,776 | +2.05(+4.34%) |
Aug 10, 2011 | 48.31 | 48.83 | 47.12 | 47.16 | 578,648 | -1.78(-3.64%) |
Aug 09, 2011 | 45.35 | 48.95 | 45.59 | 48.94 | 1,417,672 | +3.61(+7.97%) |
Aug 08, 2011 | 45.35 | 46.66 | 45.29 | 45.33 | 1,003,671 | -1.85(-3.93%) |
Aug 05, 2011 | 47.61 | 48.09 | 46.11 | 47.18 | 1,503,021 | -0.10(-0.21%) |
Aug 04, 2011 | 48.00 | 48.13 | 47.10 | 47.28 | 845,301 | -1.30(-2.68%) |
Aug 03, 2011 | 49.18 | 49.38 | 47.93 | 48.58 | 922,417 | -0.53(-1.08%) |
Aug 02, 2011 | 49.56 | 50.38 | 49.06 | 49.11 | 488,347 | -0.78(-1.56%) |
Aug 01, 2011 | 51.17 | 51.17 | 49.84 | 49.89 | 804,296 | -1.11(-2.18%) |
Jul 29, 2011 | 52.37 | 53.11 | 50.53 | 51.00 | 1,074,417 | -2.78(-5.17%) |
Jul 28, 2011 | 53.34 | 54.27 | 53.21 | 53.78 | 447,972 | +0.37(+0.69%) |
Jul 27, 2011 | 54.25 | 54.46 | 53.26 | 53.41 | 322,803 | -1.09(-2.00%) |
Jul 26, 2011 | 55.02 | 55.15 | 54.31 | 54.50 | 199,214 | -0.63(-1.15%) |
Jul 25, 2011 | 55.20 | 55.75 | 55.06 | 55.13 | 189,591 | -0.66(-1.18%) |
Jul 22, 2011 | 55.43 | 55.79 | 55.43 | 55.79 | 242,491 | +0.20(+0.36%) |
Jul 21, 2011 | 55.06 | 55.71 | 54.94 | 55.59 | 342,498 | +0.71(+1.29%) |
Jul 20, 2011 | 54.91 | 54.93 | 54.43 | 54.89 | 298,149 | -0.08(-0.14%) |
Jul 19, 2011 | 54.49 | 55.50 | 54.49 | 54.97 | 181,744 | +1.00(+1.86%) |
Jul 18, 2011 | 54.23 | 54.71 | 53.79 | 53.96 | 230,774 | -0.58(-1.06%) |
Jul 15, 2011 | 54.52 | 54.62 | 53.47 | 54.54 | 256,683 | +0.23(+0.43%) |
Jul 14, 2011 | 55.56 | 55.75 | 53.97 | 54.31 | 264,753 | -1.15(-2.07%) |
Jul 13, 2011 | 55.23 | 56.63 | 54.90 | 55.45 | 235,440 | +0.41(+0.74%) |
Jul 12, 2011 | 55.11 | 55.40 | 54.80 | 55.04 | 253,291 | -0.20(-0.36%) |
Jul 11, 2011 | 56.09 | 56.09 | 54.95 | 55.24 | 256,439 | -1.61(-2.84%) |
Jul 08, 2011 | 56.77 | 57.05 | 56.43 | 56.86 | 264,017 | -0.32(-0.57%) |
Jul 07, 2011 | 57.21 | 57.32 | 56.83 | 57.18 | 197,059 | +0.54(+0.95%) |
Jul 06, 2011 | 56.28 | 56.88 | 56.09 | 56.64 | 240,400 | +0.42(+0.75%) |
Jul 05, 2011 | 56.11 | 56.50 | 55.81 | 56.22 | 254,659 | +0.14(+0.25%) |
Jul 01, 2011 | 55.76 | 56.28 | 55.11 | 56.08 | 312,797 | +0.33(+0.59%) |
Jun 30, 2011 | 54.75 | 56.08 | 54.62 | 55.75 | 426,721 | +0.93(+1.70%) |
Jun 29, 2011 | 54.51 | 55.49 | 54.25 | 54.82 | 395,885 | +0.43(+0.79%) |
Jun 28, 2011 | 53.73 | 54.50 | 53.48 | 54.39 | 371,543 | +0.96(+1.79%) |
Jun 27, 2011 | 53.81 | 53.86 | 52.98 | 53.43 | 801,569 | -0.49(-0.91%) |
Jun 24, 2011 | 54.44 | 54.56 | 53.54 | 53.92 | 595,450 | -0.52(-0.96%) |
Jun 23, 2011 | 54.41 | 54.67 | 53.44 | 54.45 | 963,446 | -0.67(-1.21%) |
Jun 22, 2011 | 55.13 | 55.45 | 55.01 | 55.11 | 598,174 | -0.25(-0.44%) |
Jun 21, 2011 | 55.21 | 55.52 | 54.77 | 55.36 | 1,036,276 | +0.22(+0.40%) |
Jun 20, 2011 | 55.02 | 55.44 | 54.86 | 55.14 | 214,054 | +0.18(+0.33%) |
Jun 17, 2011 | 55.34 | 56.00 | 54.22 | 54.96 | 840,004 | -0.44(-0.79%) |
Jun 16, 2011 | 56.01 | 56.02 | 54.77 | 55.40 | 369,471 | -0.66(-1.18%) |
Jun 15, 2011 | 56.03 | 56.56 | 55.02 | 56.06 | 451,291 | -0.40(-0.71%) |
Jun 14, 2011 | 55.86 | 56.79 | 55.86 | 56.46 | 230,918 | +1.12(+2.02%) |
Jun 13, 2011 | 56.27 | 56.53 | 54.89 | 55.34 | 229,978 | -0.98(-1.74%) |
Jun 10, 2011 | 56.77 | 57.43 | 56.25 | 56.32 | 248,834 | -0.71(-1.24%) |
Jun 09, 2011 | 56.30 | 57.41 | 56.30 | 57.03 | 210,966 | +0.65(+1.15%) |
Jun 08, 2011 | 57.04 | 57.91 | 56.36 | 56.38 | 203,749 | -1.15(-2.00%) |
Jun 07, 2011 | 57.76 | 57.86 | 57.13 | 57.53 | 201,768 | +0.05(+0.08%) |
Jun 06, 2011 | 57.94 | 58.57 | 57.30 | 57.49 | 349,527 | -0.53(-0.92%) |
Jun 03, 2011 | 58.72 | 59.03 | 57.82 | 58.02 | 233,104 | -0.33(-0.57%) |
May 24, 2011 | 58.17 | 58.93 | 58.04 | 58.35 | 164,045 | +0.21(+0.35%) |
May 23, 2011 | 57.30 | 58.47 | 57.10 | 58.14 | 180,939 | -0.06(-0.11%) |
May 20, 2011 | 58.96 | 58.96 | 58.03 | 58.21 | 252,959 | -0.95(-1.61%) |
May 19, 2011 | 60.13 | 60.36 | 58.77 | 59.16 | 203,837 | -0.82(-1.38%) |
May 18, 2011 | 58.47 | 60.06 | 58.34 | 59.98 | 170,877 | +1.50(+2.57%) |
May 17, 2011 | 58.86 | 59.41 | 58.33 | 58.48 | 286,433 | -0.83(-1.40%) |
May 16, 2011 | 58.05 | 60.45 | 58.05 | 59.31 | 206,191 | +0.28(+0.47%) |
May 13, 2011 | 59.60 | 60.21 | 58.77 | 59.04 | 186,518 | -0.52(-0.87%) |
May 12, 2011 | 58.69 | 59.98 | 58.35 | 59.55 | 233,100 | +0.52(+0.88%) |
May 11, 2011 | 60.34 | 60.42 | 57.94 | 59.03 | 304,730 | -1.53(-2.53%) |
May 10, 2011 | 60.54 | 60.65 | 59.76 | 60.56 | 154,202 | +0.26(+0.43%) |
May 09, 2011 | 58.82 | 60.36 | 58.82 | 60.31 | 226,455 | +1.35(+2.30%) |
May 06, 2011 | 59.60 | 60.44 | 58.54 | 58.95 | 272,887 | -0.16(-0.27%) |
May 05, 2011 | 60.53 | 60.53 | 56.12 | 59.11 | 927,730 | -1.01(-1.68%) |
May 04, 2011 | 60.80 | 61.28 | 59.86 | 60.13 | 194,286 | -1.03(-1.69%) |
May 03, 2011 | 61.87 | 61.87 | 60.28 | 61.16 | 251,708 | -0.99(-1.59%) |
May 02, 2011 | 62.14 | 62.28 | 62.04 | 62.14 | 251,446 | -0.77(-1.22%) |
Apr 29, 2011 | 62.46 | 63.11 | 61.93 | 62.91 | 226,981 | +0.48(+0.76%) |
Apr 28, 2011 | 60.10 | 63.23 | 59.89 | 62.43 | 508,861 | +1.97(+3.25%) |
Apr 27, 2011 | 61.26 | 61.42 | 59.26 | 60.47 | 431,015 | -0.88(-1.43%) |
Apr 26, 2011 | 60.89 | 61.95 | 60.69 | 61.34 | 160,607 | +0.50(+0.83%) |
Apr 25, 2011 | 61.67 | 61.75 | 60.27 | 60.84 | 234,458 | -0.72(-1.16%) |
Apr 21, 2011 | 61.16 | 61.80 | 60.91 | 61.56 | 97,985 | +0.36(+0.59%) |
Apr 20, 2011 | 60.94 | 61.65 | 60.89 | 61.20 | 145,681 | +1.06(+1.77%) |
Apr 19, 2011 | 59.45 | 60.25 | 58.87 | 60.13 | 218,017 | +0.77(+1.30%) |
Apr 18, 2011 | 59.19 | 59.80 | 58.64 | 59.36 | 255,193 | -0.61(-1.02%) |
Apr 15, 2011 | 59.49 | 60.26 | 59.18 | 59.97 | 222,478 | +0.48(+0.81%) |
Apr 14, 2011 | 59.16 | 60.56 | 58.56 | 59.49 | 253,050 | -0.22(-0.37%) |
Apr 13, 2011 | 59.93 | 60.14 | 58.91 | 59.71 | 161,602 | +0.05(+0.08%) |
Apr 12, 2011 | 59.96 | 60.70 | 59.46 | 59.66 | 259,035 | -0.65(-1.08%) |
Apr 11, 2011 | 61.20 | 61.61 | 60.05 | 60.31 | 210,296 | -1.12(-1.83%) |
Apr 08, 2011 | 61.74 | 61.90 | 61.00 | 61.43 | 185,601 | +0.17(+0.28%) |
Apr 07, 2011 | 61.20 | 62.19 | 61.03 | 61.26 | 340,651 | -0.07(-0.12%) |
Apr 06, 2011 | 62.71 | 62.87 | 61.19 | 61.33 | 197,583 | -1.08(-1.72%) |
Apr 05, 2011 | 61.12 | 62.97 | 61.06 | 62.41 | 323,761 | +1.06(+1.72%) |
Apr 04, 2011 | 61.13 | 61.56 | 60.89 | 61.35 | 189,831 | +0.43(+0.70%) |
Apr 01, 2011 | 60.40 | 61.38 | 60.31 | 60.92 | 257,500 | +0.64(+1.07%) |
Mar 31, 2011 | 59.57 | 60.57 | 59.54 | 60.28 | 285,948 | +0.75(+1.26%) |
Mar 30, 2011 | 59.53 | 59.53 | 59.53 | 59.53 | 211,434 | +0.30(+0.50%) |
Mar 29, 2011 | 58.04 | 59.25 | 57.96 | 59.24 | 244,788 | +1.09(+1.87%) |
Mar 28, 2011 | 58.62 | 58.62 | 58.00 | 58.15 | 173,525 | -0.35(-0.61%) |
Mar 25, 2011 | 58.09 | 59.29 | 58.01 | 58.50 | 362,446 | +0.51(+0.88%) |
Mar 24, 2011 | 57.99 | 58.08 | 57.24 | 57.99 | 284,412 | +0.26(+0.45%) |
Mar 23, 2011 | 57.55 | 58.00 | 57.21 | 57.73 | 168,934 | -0.06(-0.10%) |
Mar 22, 2011 | 57.73 | 58.16 | 57.53 | 57.79 | 149,982 | +0.01(+0.02%) |
Mar 21, 2011 | 57.73 | 57.95 | 57.41 | 57.78 | 219,246 | +0.57(+0.99%) |
Mar 18, 2011 | 57.72 | 57.81 | 56.94 | 57.21 | 856,493 | +0.21(+0.36%) |
Mar 17, 2011 | 56.99 | 57.82 | 56.40 | 57.01 | 407,866 | +0.56(+0.99%) |
Mar 16, 2011 | 56.03 | 57.24 | 55.51 | 56.45 | 806,979 | +0.44(+0.79%) |
Mar 15, 2011 | 55.96 | 56.28 | 55.83 | 56.00 | 511,539 | -0.32(-0.57%) |
Mar 14, 2011 | 55.70 | 56.84 | 55.70 | 56.32 | 294,083 | +0.14(+0.24%) |
Mar 11, 2011 | 55.23 | 56.61 | 55.18 | 56.19 | 320,266 | +0.46(+0.82%) |
Mar 10, 2011 | 55.78 | 56.63 | 54.95 | 55.73 | 470,835 | -0.37(-0.65%) |
Mar 09, 2011 | 56.45 | 56.58 | 55.56 | 56.10 | 437,631 | -0.67(-1.18%) |
Mar 08, 2011 | 57.10 | 57.14 | 55.96 | 56.77 | 481,657 | -0.08(-0.14%) |
Mar 07, 2011 | 58.18 | 58.43 | 55.94 | 56.85 | 752,623 | -1.45(-2.49%) |
Mar 04, 2011 | 58.82 | 58.82 | 57.80 | 58.30 | 212,960 | -0.30(-0.51%) |
Mar 03, 2011 | 58.61 | 58.79 | 58.24 | 58.59 | 328,328 | +0.39(+0.68%) |
Mar 02, 2011 | 59.53 | 59.73 | 58.10 | 58.20 | 515,275 | -1.59(-2.65%) |