Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 48.18 | 48.64 | 47.67 | 48.50 | 579,634 | +0.46(+0.97%) |
Mar 29, 2012 | 48.46 | 48.46 | 47.74 | 48.04 | 350,648 | -0.78(-1.60%) |
Mar 28, 2012 | 48.70 | 48.89 | 48.26 | 48.82 | 404,266 | +0.03(+0.07%) |
Mar 27, 2012 | 48.79 | 48.91 | 48.47 | 48.79 | 535,872 | +0.10(+0.20%) |
Mar 26, 2012 | 47.87 | 48.69 | 47.82 | 48.69 | 396,620 | +1.14(+2.40%) |
Mar 23, 2012 | 47.20 | 47.58 | 47.00 | 47.55 | 407,165 | +0.55(+1.16%) |
Mar 22, 2012 | 47.11 | 47.43 | 46.90 | 47.00 | 419,343 | -0.51(-1.08%) |
Mar 21, 2012 | 47.91 | 47.93 | 47.14 | 47.51 | 384,576 | -0.41(-0.85%) |
Mar 20, 2012 | 47.29 | 48.30 | 46.94 | 47.92 | 377,494 | +0.30(+0.63%) |
Mar 19, 2012 | 47.64 | 47.95 | 47.46 | 47.62 | 242,679 | -0.01(-0.02%) |
Mar 16, 2012 | 47.74 | 48.24 | 47.50 | 47.63 | 535,622 | -0.17(-0.36%) |
Mar 15, 2012 | 47.68 | 48.01 | 47.32 | 47.80 | 593,430 | +0.19(+0.39%) |
Mar 14, 2012 | 47.63 | 47.72 | 47.15 | 47.61 | 401,557 | +0.03(+0.07%) |
Mar 13, 2012 | 46.63 | 47.58 | 46.38 | 47.58 | 674,492 | +1.35(+2.91%) |
Mar 12, 2012 | 45.81 | 46.36 | 45.65 | 46.23 | 476,126 | +0.51(+1.11%) |
Mar 09, 2012 | 44.98 | 45.98 | 44.91 | 45.73 | 552,614 | +0.75(+1.67%) |
Mar 08, 2012 | 45.38 | 45.54 | 44.50 | 44.98 | 780,872 | -0.14(-0.31%) |
Mar 07, 2012 | 45.22 | 45.40 | 44.83 | 45.12 | 425,534 | +0.10(+0.22%) |
Mar 06, 2012 | 45.65 | 45.69 | 44.81 | 45.02 | 481,555 | -1.15(-2.49%) |
Mar 05, 2012 | 45.59 | 46.30 | 45.31 | 46.17 | 481,356 | +0.57(+1.25%) |
Mar 02, 2012 | 46.54 | 46.68 | 45.50 | 45.60 | 488,860 | -1.08(-2.31%) |
Mar 01, 2012 | 47.02 | 47.02 | 46.33 | 46.67 | 522,676 | -0.36(-0.76%) |
Feb 29, 2012 | 46.36 | 47.21 | 46.34 | 47.03 | 681,302 | +0.83(+1.80%) |
Feb 28, 2012 | 46.46 | 46.58 | 45.97 | 46.20 | 292,985 | -0.30(-0.65%) |
Feb 27, 2012 | 46.70 | 46.79 | 46.01 | 46.50 | 364,173 | -0.57(-1.21%) |
Feb 24, 2012 | 46.78 | 47.19 | 46.45 | 47.07 | 326,266 | +0.26(+0.56%) |
Feb 23, 2012 | 46.91 | 47.06 | 46.55 | 46.81 | 307,957 | +0.14(+0.30%) |
Feb 22, 2012 | 47.18 | 47.27 | 46.57 | 46.67 | 546,410 | -0.53(-1.12%) |
Feb 21, 2012 | 46.94 | 47.24 | 46.67 | 47.20 | 433,440 | +0.50(+1.06%) |
Feb 17, 2012 | 46.67 | 46.84 | 46.61 | 46.71 | 240,818 | +0.15(+0.32%) |
Feb 16, 2012 | 46.10 | 46.73 | 46.10 | 46.56 | 321,049 | +0.38(+0.83%) |
Feb 15, 2012 | 46.29 | 46.69 | 46.06 | 46.18 | 488,462 | +0.10(+0.21%) |
Feb 14, 2012 | 45.43 | 46.13 | 45.00 | 46.08 | 892,468 | +0.44(+0.96%) |
Feb 13, 2012 | 45.67 | 46.09 | 45.40 | 45.64 | 476,129 | +0.11(+0.25%) |
Feb 10, 2012 | 45.34 | 45.88 | 45.12 | 45.52 | 485,310 | -0.20(-0.45%) |
Feb 09, 2012 | 46.02 | 46.17 | 45.30 | 45.73 | 446,472 | -0.15(-0.32%) |
Feb 08, 2012 | 46.26 | 46.60 | 45.70 | 45.87 | 530,179 | -0.42(-0.90%) |
Feb 07, 2012 | 45.93 | 46.40 | 45.68 | 46.29 | 560,998 | +0.30(+0.66%) |
Feb 06, 2012 | 45.74 | 46.04 | 45.43 | 45.99 | 313,113 | +0.11(+0.23%) |
Feb 03, 2012 | 45.91 | 46.05 | 45.55 | 45.88 | 918,175 | +0.63(+1.39%) |
Feb 02, 2012 | 45.79 | 45.90 | 45.12 | 45.26 | 785,110 | -0.39(-0.86%) |
Feb 01, 2012 | 45.25 | 46.27 | 44.81 | 45.65 | 896,706 | +1.21(+2.72%) |
Jan 31, 2012 | 45.66 | 45.66 | 44.17 | 44.44 | 1,105,767 | -1.21(-2.64%) |
Jan 30, 2012 | 45.22 | 45.96 | 45.02 | 45.65 | 438,210 | -0.14(-0.30%) |
Jan 27, 2012 | 45.87 | 46.12 | 45.58 | 45.79 | 327,760 | -0.31(-0.67%) |
Jan 26, 2012 | 46.51 | 46.55 | 45.57 | 46.10 | 528,345 | -0.09(-0.19%) |
Jan 25, 2012 | 45.75 | 46.23 | 45.54 | 46.18 | 473,164 | +0.33(+0.71%) |
Jan 24, 2012 | 45.31 | 46.03 | 45.31 | 45.86 | 509,409 | +0.33(+0.73%) |
Jan 23, 2012 | 45.10 | 45.89 | 45.00 | 45.52 | 317,407 | +0.38(+0.85%) |
Jan 20, 2012 | 44.43 | 45.15 | 44.34 | 45.14 | 595,185 | +0.54(+1.21%) |
Jan 19, 2012 | 44.61 | 44.89 | 44.42 | 44.60 | 501,157 | +0.23(+0.51%) |
Jan 18, 2012 | 43.93 | 44.38 | 43.75 | 44.37 | 336,958 | +0.33(+0.76%) |
Jan 17, 2012 | 43.96 | 44.23 | 43.90 | 44.04 | 436,340 | +0.52(+1.20%) |
Jan 13, 2012 | 43.27 | 43.62 | 43.12 | 43.52 | 331,687 | -0.32(-0.73%) |
Jan 12, 2012 | 43.82 | 44.07 | 43.66 | 43.84 | 325,903 | +0.20(+0.47%) |
Jan 11, 2012 | 43.31 | 43.66 | 43.25 | 43.63 | 150,159 | +0.05(+0.11%) |
Jan 10, 2012 | 42.46 | 43.60 | 42.38 | 43.58 | 487,460 | +1.62(+3.87%) |
Jan 09, 2012 | 42.20 | 42.43 | 41.75 | 41.96 | 619,064 | -0.63(-1.47%) |
Jan 06, 2012 | 43.03 | 43.03 | 42.35 | 42.59 | 346,830 | -0.37(-0.85%) |
Jan 05, 2012 | 42.62 | 43.13 | 41.82 | 42.96 | 442,298 | -0.02(-0.06%) |
Jan 04, 2012 | 43.16 | 43.22 | 42.94 | 42.98 | 511,527 | +0.37(+0.86%) |
Dec 30, 2011 | 42.71 | 42.78 | 42.57 | 42.61 | 216,202 | -0.07(-0.17%) |
Dec 29, 2011 | 42.22 | 42.86 | 42.17 | 42.69 | 206,929 | +0.46(+1.10%) |
Dec 28, 2011 | 42.59 | 43.01 | 42.20 | 42.22 | 247,282 | -0.48(-1.13%) |
Dec 27, 2011 | 42.73 | 42.96 | 42.51 | 42.70 | 215,766 | -0.11(-0.27%) |
Dec 23, 2011 | 42.36 | 42.86 | 42.20 | 42.82 | 276,776 | +1.00(+2.40%) |
Dec 21, 2011 | 41.02 | 41.84 | 41.02 | 41.81 | 344,699 | +0.55(+1.32%) |
Dec 20, 2011 | 40.97 | 41.31 | 40.79 | 41.27 | 511,236 | +1.06(+2.64%) |
Dec 19, 2011 | 41.56 | 41.89 | 40.12 | 40.21 | 566,293 | -1.15(-2.78%) |
Dec 16, 2011 | 40.70 | 41.45 | 40.64 | 41.36 | 1,095,437 | +1.01(+2.51%) |
Dec 15, 2011 | 40.30 | 40.63 | 40.05 | 40.35 | 480,840 | +0.56(+1.41%) |
Dec 14, 2011 | 39.57 | 40.35 | 39.51 | 39.78 | 391,531 | -0.23(-0.57%) |
Dec 13, 2011 | 41.11 | 41.25 | 39.79 | 40.01 | 509,349 | -0.65(-1.60%) |
Dec 12, 2011 | 41.17 | 41.30 | 40.25 | 40.66 | 722,964 | -1.24(-2.96%) |
Dec 09, 2011 | 41.07 | 42.08 | 40.82 | 41.90 | 669,315 | +1.16(+2.84%) |
Dec 08, 2011 | 41.54 | 41.76 | 40.62 | 40.75 | 486,740 | -1.42(-3.37%) |
Dec 07, 2011 | 41.57 | 42.29 | 41.22 | 42.16 | 543,183 | +0.16(+0.39%) |
Dec 06, 2011 | 41.48 | 42.31 | 41.21 | 42.00 | 503,417 | +0.53(+1.28%) |
Dec 05, 2011 | 41.16 | 42.04 | 40.97 | 41.47 | 748,262 | +0.96(+2.38%) |
Dec 02, 2011 | 41.71 | 41.88 | 40.46 | 40.51 | 687,139 | -0.79(-1.92%) |
Dec 01, 2011 | 41.66 | 42.06 | 41.19 | 41.30 | 415,224 | -0.70(-1.67%) |
Nov 30, 2011 | 41.56 | 42.29 | 41.17 | 42.00 | 590,895 | +1.95(+4.87%) |
Nov 29, 2011 | 40.96 | 40.97 | 39.86 | 40.05 | 605,066 | -0.95(-2.31%) |
Nov 28, 2011 | 41.14 | 41.14 | 40.48 | 41.00 | 518,029 | +1.35(+3.39%) |
Nov 25, 2011 | 39.42 | 40.26 | 39.42 | 39.65 | 208,671 | +0.07(+0.16%) |
Nov 23, 2011 | 40.35 | 40.35 | 39.58 | 39.59 | 570,950 | -1.19(-2.92%) |
Nov 22, 2011 | 40.44 | 41.35 | 40.26 | 40.78 | 494,668 | +0.47(+1.17%) |
Nov 21, 2011 | 40.60 | 40.72 | 40.13 | 40.30 | 478,980 | -1.04(-2.52%) |
Nov 18, 2011 | 41.34 | 41.89 | 40.95 | 41.35 | 462,623 | +0.29(+0.72%) |
Nov 17, 2011 | 41.70 | 42.38 | 40.88 | 41.05 | 446,055 | -0.69(-1.64%) |
Nov 16, 2011 | 42.16 | 42.73 | 41.72 | 41.74 | 349,328 | -0.93(-2.18%) |
Nov 15, 2011 | 42.02 | 42.97 | 41.82 | 42.67 | 469,971 | +0.62(+1.47%) |
Nov 14, 2011 | 42.71 | 42.87 | 41.91 | 42.05 | 325,300 | -0.82(-1.92%) |
Nov 11, 2011 | 42.39 | 43.09 | 42.38 | 42.87 | 315,037 | +1.08(+2.58%) |
Nov 10, 2011 | 42.41 | 42.51 | 41.36 | 41.80 | 532,315 | -0.06(-0.14%) |
Nov 09, 2011 | 42.39 | 42.87 | 41.71 | 41.85 | 630,722 | -1.79(-4.11%) |
Nov 08, 2011 | 43.66 | 43.76 | 42.44 | 43.65 | 492,335 | +0.24(+0.54%) |
Nov 07, 2011 | 42.39 | 43.49 | 42.27 | 43.41 | 522,830 | +1.05(+2.48%) |
Nov 04, 2011 | 42.12 | 42.69 | 41.95 | 42.36 | 340,173 | -0.26(-0.61%) |
Nov 03, 2011 | 42.38 | 42.72 | 41.37 | 42.62 | 577,494 | +0.91(+2.19%) |
Nov 02, 2011 | 40.80 | 42.04 | 40.66 | 41.71 | 981,765 | +1.19(+2.94%) |
Nov 01, 2011 | 40.97 | 41.74 | 40.43 | 40.52 | 1,008,219 | -2.08(-4.88%) |
Oct 31, 2011 | 43.26 | 43.58 | 42.37 | 42.60 | 817,664 | -1.30(-2.97%) |
Oct 28, 2011 | 44.68 | 44.68 | 43.85 | 43.90 | 828,453 | -0.83(-1.86%) |
Oct 27, 2011 | 45.14 | 45.27 | 43.82 | 44.73 | 851,795 | +1.47(+3.39%) |
Oct 26, 2011 | 42.76 | 43.58 | 41.68 | 43.27 | 960,889 | +1.30(+3.09%) |
Oct 25, 2011 | 42.98 | 43.21 | 41.72 | 41.97 | 1,261,277 | -1.58(-3.63%) |
Oct 24, 2011 | 43.11 | 44.19 | 42.71 | 43.55 | 853,941 | +0.27(+0.62%) |
Oct 21, 2011 | 42.23 | 43.46 | 42.05 | 43.28 | 932,587 | +1.27(+3.03%) |
Oct 20, 2011 | 40.93 | 42.12 | 40.68 | 42.01 | 646,813 | +1.17(+2.86%) |
Oct 19, 2011 | 41.76 | 42.26 | 40.79 | 40.84 | 743,241 | -1.08(-2.57%) |
Oct 18, 2011 | 40.40 | 42.20 | 39.87 | 41.92 | 412,292 | +1.71(+4.26%) |
Oct 17, 2011 | 41.55 | 41.64 | 40.07 | 40.21 | 537,434 | -1.49(-3.58%) |
Oct 14, 2011 | 41.59 | 41.78 | 40.85 | 41.70 | 376,394 | +0.64(+1.55%) |
Oct 13, 2011 | 40.66 | 41.33 | 39.65 | 41.06 | 877,560 | -0.07(-0.16%) |
Oct 12, 2011 | 40.26 | 41.72 | 40.26 | 41.13 | 658,176 | +0.87(+2.17%) |
Oct 11, 2011 | 40.48 | 41.50 | 40.13 | 40.26 | 548,337 | -0.78(-1.91%) |
Oct 10, 2011 | 39.77 | 41.08 | 39.77 | 41.04 | 454,694 | +2.10(+5.38%) |
Oct 07, 2011 | 40.66 | 40.78 | 38.91 | 38.94 | 635,585 | -1.57(-3.88%) |
Oct 06, 2011 | 40.41 | 40.67 | 39.70 | 40.52 | 752,951 | +1.28(+3.26%) |
Oct 05, 2011 | 38.67 | 39.47 | 38.31 | 39.24 | 575,932 | +0.42(+1.07%) |
Oct 04, 2011 | 36.46 | 38.92 | 36.43 | 38.82 | 1,161,715 | +2.13(+5.80%) |
Oct 03, 2011 | 37.83 | 38.05 | 36.66 | 36.69 | 1,210,695 | -0.78(-2.09%) |
Sep 30, 2011 | 38.26 | 38.82 | 37.47 | 37.47 | 892,502 | -1.40(-3.61%) |
Sep 29, 2011 | 38.56 | 38.99 | 37.58 | 38.88 | 561,379 | +1.25(+3.32%) |
Sep 28, 2011 | 39.28 | 39.30 | 37.61 | 37.63 | 488,502 | -1.56(-3.98%) |
Sep 27, 2011 | 39.24 | 39.84 | 38.90 | 39.19 | 1,088,629 | +0.84(+2.19%) |
Sep 26, 2011 | 37.88 | 38.43 | 37.04 | 38.35 | 741,978 | +0.81(+2.15%) |
Sep 23, 2011 | 36.77 | 37.74 | 36.57 | 37.54 | 803,369 | +0.55(+1.48%) |
Sep 22, 2011 | 36.89 | 37.61 | 36.30 | 36.99 | 1,132,923 | -1.26(-3.30%) |
Sep 21, 2011 | 40.78 | 41.11 | 38.25 | 38.26 | 737,561 | -2.71(-6.61%) |
Sep 20, 2011 | 41.30 | 42.05 | 40.96 | 40.97 | 753,700 | +0.04(+0.10%) |
Sep 19, 2011 | 41.63 | 41.63 | 40.52 | 40.92 | 863,619 | -1.39(-3.28%) |
Sep 16, 2011 | 42.60 | 42.94 | 42.00 | 42.31 | 1,092,091 | -0.58(-1.35%) |
Sep 15, 2011 | 43.15 | 43.30 | 42.43 | 42.89 | 697,120 | +0.11(+0.25%) |
Sep 14, 2011 | 42.24 | 43.49 | 41.17 | 42.78 | 952,378 | +0.86(+2.04%) |
Sep 13, 2011 | 41.35 | 42.10 | 40.84 | 41.93 | 864,485 | +0.89(+2.17%) |
Sep 12, 2011 | 39.92 | 41.05 | 39.88 | 41.04 | 463,273 | +0.33(+0.82%) |
Sep 09, 2011 | 41.51 | 41.84 | 40.52 | 40.70 | 625,105 | -1.35(-3.22%) |
Sep 08, 2011 | 41.87 | 42.49 | 41.68 | 42.06 | 589,671 | -0.24(-0.56%) |
Sep 07, 2011 | 41.06 | 42.32 | 40.93 | 42.29 | 540,463 | +1.94(+4.81%) |
Sep 06, 2011 | 38.83 | 40.48 | 38.83 | 40.35 | 634,500 | -0.24(-0.58%) |
Sep 02, 2011 | 41.21 | 41.62 | 40.51 | 40.59 | 625,630 | -1.72(-4.07%) |
Sep 01, 2011 | 43.66 | 43.93 | 42.25 | 42.31 | 612,777 | -1.22(-2.79%) |
Aug 31, 2011 | 43.39 | 44.03 | 43.01 | 43.53 | 670,466 | +0.40(+0.93%) |
Aug 30, 2011 | 43.17 | 43.49 | 42.24 | 43.13 | 629,545 | -0.35(-0.81%) |
Aug 29, 2011 | 41.55 | 43.49 | 41.55 | 43.48 | 683,762 | +2.32(+5.63%) |
Aug 26, 2011 | 39.99 | 41.27 | 39.41 | 41.16 | 556,137 | +0.79(+1.96%) |
Aug 25, 2011 | 41.76 | 41.97 | 39.99 | 40.37 | 522,808 | -1.04(-2.52%) |
Aug 24, 2011 | 40.66 | 41.52 | 40.33 | 41.41 | 524,105 | +0.73(+1.80%) |
Aug 23, 2011 | 39.42 | 40.68 | 38.90 | 40.68 | 720,016 | +1.63(+4.18%) |
Aug 22, 2011 | 40.60 | 40.66 | 38.96 | 39.05 | 710,614 | -0.67(-1.68%) |
Aug 19, 2011 | 39.37 | 40.96 | 39.32 | 39.72 | 686,380 | -0.19(-0.47%) |
Aug 18, 2011 | 40.88 | 41.19 | 39.64 | 39.91 | 789,385 | -2.37(-5.60%) |
Aug 17, 2011 | 42.11 | 42.60 | 41.90 | 42.27 | 713,641 | +0.43(+1.03%) |
Aug 16, 2011 | 41.38 | 42.31 | 41.17 | 41.84 | 786,399 | -0.16(-0.37%) |
Aug 15, 2011 | 41.55 | 42.12 | 41.46 | 41.99 | 660,465 | +0.84(+2.04%) |
Aug 12, 2011 | 42.38 | 42.43 | 40.90 | 41.15 | 669,573 | -0.89(-2.11%) |
Aug 11, 2011 | 39.60 | 42.78 | 39.31 | 42.04 | 1,300,369 | +2.62(+6.64%) |
Aug 10, 2011 | 40.35 | 40.96 | 39.23 | 39.42 | 1,741,373 | -1.85(-4.49%) |
Aug 09, 2011 | 41.29 | 41.32 | 37.46 | 41.28 | 2,135,799 | +3.95(+10.57%) |
Aug 08, 2011 | 41.29 | 41.37 | 36.83 | 37.33 | 1,817,284 | -4.49(-10.74%) |
Aug 05, 2011 | 42.91 | 42.98 | 40.57 | 41.82 | 957,342 | -0.68(-1.59%) |
Aug 04, 2011 | 44.45 | 44.60 | 42.43 | 42.50 | 1,095,726 | -2.45(-5.46%) |
Aug 03, 2011 | 45.44 | 45.69 | 44.49 | 44.95 | 717,905 | -0.44(-0.97%) |
Aug 02, 2011 | 46.14 | 46.41 | 45.36 | 45.39 | 672,282 | -1.04(-2.23%) |
Aug 01, 2011 | 47.87 | 48.00 | 46.30 | 46.43 | 945,308 | -1.04(-2.20%) |
Jul 29, 2011 | 47.40 | 48.00 | 47.08 | 47.47 | 501,700 | -0.48(-1.00%) |
Jul 28, 2011 | 48.21 | 48.69 | 47.83 | 47.95 | 705,259 | -0.40(-0.83%) |
Jul 27, 2011 | 48.70 | 49.05 | 48.35 | 48.35 | 825,375 | -0.72(-1.46%) |
Jul 26, 2011 | 50.56 | 50.56 | 48.72 | 49.07 | 1,187,876 | -1.29(-2.56%) |
Jul 25, 2011 | 50.34 | 50.74 | 50.28 | 50.36 | 458,879 | -0.60(-1.17%) |
Jul 22, 2011 | 50.93 | 50.97 | 50.83 | 50.96 | 320,728 | -0.02(-0.05%) |
Jul 21, 2011 | 50.39 | 51.34 | 50.34 | 50.98 | 362,351 | +0.82(+1.64%) |
Jul 20, 2011 | 50.00 | 50.25 | 49.55 | 50.16 | 467,904 | +0.24(+0.47%) |
Jul 19, 2011 | 49.43 | 50.05 | 49.33 | 49.92 | 484,759 | +0.77(+1.58%) |
Jul 18, 2011 | 49.42 | 49.42 | 48.47 | 49.15 | 813,234 | -0.53(-1.07%) |
Jul 15, 2011 | 50.34 | 50.34 | 49.37 | 49.68 | 394,046 | -0.42(-0.83%) |
Jul 14, 2011 | 50.66 | 50.81 | 49.89 | 50.09 | 565,644 | -0.39(-0.78%) |
Jul 13, 2011 | 50.09 | 50.96 | 49.78 | 50.48 | 577,059 | +0.72(+1.44%) |
Jul 12, 2011 | 49.88 | 50.38 | 49.68 | 49.77 | 592,266 | -0.15(-0.29%) |
Jul 11, 2011 | 51.22 | 51.31 | 49.82 | 49.91 | 505,630 | -1.85(-3.58%) |
Jul 08, 2011 | 51.46 | 52.46 | 51.37 | 51.76 | 900,237 | -0.26(-0.50%) |
Jul 07, 2011 | 51.71 | 52.08 | 51.66 | 52.02 | 614,744 | +0.75(+1.46%) |
Jul 06, 2011 | 50.88 | 51.49 | 50.69 | 51.27 | 512,968 | +0.35(+0.69%) |
Jul 05, 2011 | 50.89 | 51.05 | 50.52 | 50.92 | 602,709 | +0.34(+0.68%) |
Jul 01, 2011 | 49.77 | 50.71 | 49.74 | 50.58 | 583,315 | +0.95(+1.91%) |
Jun 30, 2011 | 49.73 | 49.99 | 49.26 | 49.63 | 614,854 | +0.09(+0.18%) |
Jun 29, 2011 | 49.58 | 49.81 | 49.40 | 49.54 | 881,837 | +0.27(+0.55%) |
Jun 28, 2011 | 49.11 | 49.40 | 49.02 | 49.28 | 484,885 | +0.43(+0.88%) |
Jun 27, 2011 | 49.04 | 49.32 | 48.84 | 48.84 | 787,118 | -0.01(-0.02%) |
Jun 24, 2011 | 49.06 | 49.15 | 48.66 | 48.85 | 468,303 | -0.07(-0.15%) |
Jun 23, 2011 | 48.79 | 48.98 | 48.09 | 48.93 | 468,040 | -0.33(-0.66%) |
Jun 22, 2011 | 49.24 | 49.59 | 49.17 | 49.25 | 371,387 | -0.19(-0.38%) |
Jun 21, 2011 | 49.51 | 49.77 | 49.35 | 49.44 | 642,612 | +0.05(+0.10%) |
Jun 20, 2011 | 49.50 | 49.51 | 49.34 | 49.39 | 547,677 | +0.55(+1.12%) |
Jun 17, 2011 | 49.41 | 49.44 | 48.82 | 48.84 | 501,795 | -0.07(-0.15%) |
Jun 16, 2011 | 48.49 | 49.39 | 48.31 | 48.92 | 1,104,682 | +0.67(+1.39%) |
Jun 15, 2011 | 48.85 | 49.18 | 48.18 | 48.25 | 463,799 | -1.00(-2.04%) |
Jun 14, 2011 | 49.08 | 49.75 | 48.95 | 49.25 | 525,466 | +0.55(+1.14%) |
Jun 13, 2011 | 48.31 | 48.88 | 48.24 | 48.70 | 465,710 | +0.40(+0.83%) |
Jun 10, 2011 | 48.57 | 48.81 | 48.17 | 48.30 | 601,337 | -0.73(-1.50%) |
Jun 09, 2011 | 49.02 | 49.14 | 48.61 | 49.03 | 507,651 | +0.21(+0.43%) |
Jun 08, 2011 | 49.21 | 49.23 | 48.57 | 48.82 | 560,099 | -0.52(-1.06%) |
Jun 07, 2011 | 49.93 | 50.04 | 49.26 | 49.34 | 565,407 | -0.38(-0.77%) |
Jun 06, 2011 | 49.97 | 50.24 | 49.57 | 49.72 | 616,831 | -0.44(-0.88%) |
Jun 03, 2011 | 50.25 | 50.70 | 50.03 | 50.16 | 461,672 | +0.10(+0.20%) |
May 24, 2011 | 50.28 | 50.56 | 49.94 | 50.07 | 469,348 | -0.11(-0.23%) |
May 23, 2011 | 50.49 | 50.65 | 50.05 | 50.18 | 620,220 | -0.89(-1.74%) |
May 20, 2011 | 51.27 | 51.45 | 50.96 | 51.07 | 385,935 | -0.23(-0.45%) |
May 19, 2011 | 51.31 | 51.46 | 51.09 | 51.30 | 463,835 | +0.22(+0.43%) |
May 18, 2011 | 50.67 | 51.17 | 50.42 | 51.08 | 372,956 | +0.49(+0.97%) |
May 17, 2011 | 50.62 | 50.68 | 50.21 | 50.59 | 440,948 | -0.21(-0.42%) |
May 16, 2011 | 50.26 | 51.13 | 50.16 | 50.80 | 416,491 | +0.38(+0.76%) |
May 13, 2011 | 51.22 | 51.27 | 50.24 | 50.42 | 410,472 | -0.84(-1.64%) |
May 12, 2011 | 50.96 | 51.49 | 50.79 | 51.26 | 406,406 | +0.16(+0.32%) |
May 11, 2011 | 51.53 | 51.64 | 50.75 | 51.09 | 429,851 | -0.48(-0.93%) |
May 10, 2011 | 51.38 | 51.69 | 51.18 | 51.58 | 343,929 | +0.42(+0.81%) |
May 09, 2011 | 50.67 | 51.31 | 50.61 | 51.16 | 406,872 | +0.51(+1.01%) |
May 06, 2011 | 51.27 | 51.47 | 50.24 | 50.65 | 402,188 | -0.08(-0.16%) |
May 05, 2011 | 50.90 | 51.22 | 50.50 | 50.73 | 491,690 | -0.46(-0.89%) |
May 04, 2011 | 51.78 | 51.89 | 51.01 | 51.18 | 728,053 | -0.62(-1.20%) |
May 03, 2011 | 51.58 | 51.87 | 51.12 | 51.80 | 696,304 | +0.52(+1.02%) |
May 02, 2011 | 51.31 | 51.38 | 51.27 | 51.28 | 590,352 | -0.34(-0.66%) |
Apr 29, 2011 | 51.30 | 51.79 | 51.07 | 51.62 | 569,047 | +0.30(+0.59%) |
Apr 28, 2011 | 50.12 | 51.55 | 50.12 | 51.32 | 927,964 | +1.05(+2.09%) |
Apr 27, 2011 | 50.43 | 50.56 | 49.85 | 50.27 | 494,341 | +0.03(+0.06%) |
Apr 26, 2011 | 49.42 | 51.98 | 49.42 | 50.24 | 897,400 | +1.08(+2.19%) |
Apr 25, 2011 | 48.95 | 49.37 | 48.89 | 49.16 | 613,009 | -0.03(-0.07%) |
Apr 21, 2011 | 49.46 | 49.46 | 49.10 | 49.19 | 365,638 | -0.07(-0.13%) |
Apr 20, 2011 | 49.28 | 49.69 | 49.13 | 49.26 | 567,974 | +0.60(+1.22%) |
Apr 19, 2011 | 48.32 | 48.72 | 48.20 | 48.66 | 497,968 | +0.46(+0.96%) |
Apr 18, 2011 | 48.63 | 48.63 | 47.63 | 48.20 | 1,064,723 | -1.26(-2.54%) |
Apr 15, 2011 | 49.26 | 49.63 | 48.97 | 49.46 | 391,293 | +0.33(+0.66%) |
Apr 14, 2011 | 48.86 | 49.38 | 48.84 | 49.13 | 673,641 | -0.29(-0.59%) |
Apr 13, 2011 | 49.71 | 49.98 | 49.37 | 49.42 | 765,460 | +0.07(+0.15%) |
Apr 12, 2011 | 49.33 | 49.64 | 49.11 | 49.35 | 667,688 | -0.19(-0.38%) |
Apr 11, 2011 | 49.34 | 49.90 | 49.24 | 49.54 | 917,971 | +0.19(+0.38%) |
Apr 08, 2011 | 49.80 | 50.24 | 49.23 | 49.35 | 1,194,875 | -1.13(-2.23%) |
Apr 07, 2011 | 51.00 | 51.26 | 50.39 | 50.47 | 521,749 | -0.47(-0.93%) |
Apr 06, 2011 | 50.78 | 51.08 | 50.72 | 50.95 | 525,825 | +0.37(+0.73%) |
Apr 05, 2011 | 51.40 | 51.41 | 50.19 | 50.58 | 969,427 | -0.80(-1.56%) |
Apr 04, 2011 | 51.79 | 51.79 | 51.29 | 51.38 | 972,219 | -0.23(-0.44%) |