Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 45.39 | 45.53 | 44.62 | 45.39 | 200,960 | +0.25(+0.55%) |
Mar 29, 2012 | 44.39 | 45.20 | 43.72 | 45.14 | 432,156 | +0.46(+1.03%) |
Mar 28, 2012 | 45.87 | 46.00 | 44.39 | 44.68 | 394,948 | -1.49(-3.23%) |
Mar 27, 2012 | 46.66 | 46.87 | 46.07 | 46.17 | 153,916 | -0.46(-0.99%) |
Mar 26, 2012 | 46.14 | 46.83 | 45.83 | 46.63 | 334,770 | +1.17(+2.57%) |
Mar 23, 2012 | 44.47 | 45.81 | 44.44 | 45.46 | 354,194 | +1.19(+2.69%) |
Mar 22, 2012 | 44.73 | 44.82 | 44.00 | 44.27 | 295,995 | -1.45(-3.17%) |
Mar 21, 2012 | 45.94 | 45.94 | 45.34 | 45.72 | 143,737 | -0.32(-0.70%) |
Mar 20, 2012 | 46.64 | 46.67 | 45.92 | 46.04 | 284,585 | -1.07(-2.27%) |
Mar 19, 2012 | 46.31 | 47.40 | 46.09 | 47.11 | 291,263 | +0.74(+1.60%) |
Mar 16, 2012 | 46.08 | 47.08 | 46.08 | 46.37 | 425,811 | +0.33(+0.72%) |
Mar 15, 2012 | 45.29 | 46.21 | 45.07 | 46.04 | 339,350 | +0.43(+0.94%) |
Mar 14, 2012 | 46.10 | 46.44 | 45.37 | 45.61 | 146,933 | -0.73(-1.58%) |
Mar 13, 2012 | 45.52 | 46.34 | 45.43 | 46.34 | 259,609 | +0.95(+2.09%) |
Mar 12, 2012 | 46.20 | 46.33 | 45.00 | 45.39 | 333,288 | -0.93(-2.01%) |
Mar 09, 2012 | 46.39 | 46.52 | 45.99 | 46.32 | 232,815 | +0.06(+0.13%) |
Mar 08, 2012 | 46.34 | 46.61 | 46.01 | 46.26 | 194,412 | +0.62(+1.36%) |
Mar 07, 2012 | 45.21 | 45.87 | 44.80 | 45.64 | 207,255 | +0.19(+0.42%) |
Mar 06, 2012 | 45.44 | 45.68 | 44.51 | 45.45 | 452,846 | -0.95(-2.05%) |
Mar 05, 2012 | 47.41 | 47.49 | 46.00 | 46.40 | 437,153 | -1.01(-2.13%) |
Mar 02, 2012 | 48.10 | 48.30 | 46.93 | 47.41 | 366,311 | -0.62(-1.29%) |
Mar 01, 2012 | 47.98 | 48.18 | 47.79 | 48.03 | 345,160 | +0.28(+0.59%) |
Feb 29, 2012 | 48.47 | 48.75 | 47.73 | 47.75 | 443,971 | -0.29(-0.60%) |
Feb 28, 2012 | 48.37 | 48.53 | 48.04 | 48.04 | 286,882 | -0.21(-0.44%) |
Feb 27, 2012 | 48.46 | 48.64 | 47.95 | 48.25 | 330,545 | -0.58(-1.19%) |
Feb 24, 2012 | 49.00 | 49.32 | 48.76 | 48.83 | 415,915 | -0.08(-0.16%) |
Feb 23, 2012 | 48.72 | 49.08 | 48.35 | 48.91 | 327,972 | +0.12(+0.25%) |
Feb 22, 2012 | 48.50 | 48.81 | 48.14 | 48.79 | 212,842 | +0.31(+0.64%) |
Feb 21, 2012 | 48.34 | 48.56 | 48.04 | 48.48 | 181,155 | +0.23(+0.48%) |
Feb 17, 2012 | 48.48 | 48.48 | 47.99 | 48.25 | 132,068 | +0.07(+0.15%) |
Feb 16, 2012 | 47.42 | 48.26 | 47.28 | 48.18 | 267,554 | +0.58(+1.22%) |
Feb 15, 2012 | 47.86 | 48.14 | 47.45 | 47.60 | 263,864 | -0.08(-0.17%) |
Feb 14, 2012 | 47.47 | 47.98 | 47.24 | 47.68 | 363,483 | +0.17(+0.36%) |
Feb 13, 2012 | 47.60 | 47.87 | 47.44 | 47.51 | 394,368 | +0.38(+0.81%) |
Feb 10, 2012 | 47.35 | 47.41 | 46.88 | 47.13 | 198,042 | -0.85(-1.77%) |
Feb 09, 2012 | 48.19 | 48.27 | 47.74 | 47.98 | 236,385 | +0.06(+0.13%) |
Feb 08, 2012 | 47.78 | 48.00 | 47.15 | 47.92 | 209,782 | +0.36(+0.76%) |
Feb 07, 2012 | 47.28 | 48.22 | 47.07 | 47.56 | 381,090 | +0.31(+0.66%) |
Feb 06, 2012 | 47.16 | 47.93 | 47.10 | 47.25 | 176,172 | -0.39(-0.82%) |
Feb 03, 2012 | 47.44 | 47.85 | 47.19 | 47.64 | 267,044 | +0.64(+1.36%) |
Feb 02, 2012 | 47.77 | 48.07 | 46.48 | 47.00 | 360,636 | -0.72(-1.51%) |
Feb 01, 2012 | 48.60 | 48.60 | 47.40 | 47.72 | 343,828 | +0.08(+0.17%) |
Jan 31, 2012 | 47.48 | 47.84 | 46.44 | 47.64 | 294,431 | +0.99(+2.12%) |
Jan 30, 2012 | 46.48 | 46.96 | 46.22 | 46.65 | 280,933 | -0.21(-0.45%) |
Jan 27, 2012 | 46.94 | 47.41 | 46.73 | 46.86 | 233,013 | -0.11(-0.23%) |
Jan 26, 2012 | 47.77 | 47.95 | 46.62 | 46.97 | 311,741 | -0.54(-1.14%) |
Jan 25, 2012 | 46.45 | 47.56 | 46.11 | 47.51 | 338,913 | +0.78(+1.67%) |
Jan 24, 2012 | 46.79 | 47.21 | 46.14 | 46.73 | 301,065 | -0.85(-1.79%) |
Jan 23, 2012 | 46.65 | 47.79 | 46.65 | 47.58 | 431,677 | +1.04(+2.23%) |
Jan 20, 2012 | 45.36 | 46.58 | 45.36 | 46.54 | 324,091 | +0.86(+1.88%) |
Jan 19, 2012 | 46.15 | 46.50 | 45.56 | 45.68 | 424,550 | -0.30(-0.65%) |
Jan 18, 2012 | 45.11 | 46.18 | 45.11 | 45.98 | 246,967 | +0.56(+1.23%) |
Jan 17, 2012 | 45.35 | 45.74 | 44.92 | 45.42 | 312,698 | +1.21(+2.74%) |
Jan 13, 2012 | 44.69 | 44.92 | 43.74 | 44.21 | 494,276 | -0.89(-1.97%) |
Jan 12, 2012 | 45.70 | 45.97 | 44.97 | 45.10 | 403,109 | -0.45(-0.99%) |
Jan 11, 2012 | 46.25 | 46.26 | 45.23 | 45.55 | 176,382 | -0.67(-1.45%) |
Jan 10, 2012 | 45.94 | 46.45 | 45.92 | 46.22 | 218,485 | +0.75(+1.65%) |
Jan 09, 2012 | 45.39 | 45.49 | 44.88 | 45.47 | 183,509 | +0.11(+0.24%) |
Jan 06, 2012 | 45.52 | 45.54 | 44.95 | 45.36 | 237,573 | +0.07(+0.15%) |
Jan 05, 2012 | 45.06 | 45.60 | 44.74 | 45.29 | 259,120 | -0.19(-0.42%) |
Jan 04, 2012 | 45.53 | 45.61 | 44.74 | 45.48 | 269,325 | +1.00(+2.25%) |
Dec 30, 2011 | 44.01 | 44.73 | 43.98 | 44.48 | 240,832 | +0.50(+1.14%) |
Dec 29, 2011 | 43.16 | 44.15 | 43.02 | 43.98 | 258,749 | +0.79(+1.83%) |
Dec 28, 2011 | 43.51 | 43.57 | 42.72 | 43.19 | 323,380 | -0.27(-0.62%) |
Dec 27, 2011 | 43.72 | 43.95 | 43.19 | 43.46 | 106,131 | -0.23(-0.53%) |
Dec 23, 2011 | 43.58 | 43.77 | 43.36 | 43.69 | 145,077 | +1.12(+2.63%) |
Dec 21, 2011 | 41.71 | 42.68 | 41.55 | 42.57 | 250,294 | +0.70(+1.67%) |
Dec 20, 2011 | 41.75 | 42.58 | 41.59 | 41.87 | 358,847 | +1.04(+2.55%) |
Dec 19, 2011 | 41.91 | 42.07 | 40.74 | 40.83 | 360,980 | -0.51(-1.23%) |
Dec 16, 2011 | 41.05 | 41.65 | 41.05 | 41.34 | 401,245 | +0.14(+0.34%) |
Dec 15, 2011 | 41.59 | 41.74 | 40.80 | 41.20 | 494,740 | +0.38(+0.93%) |
Dec 14, 2011 | 41.86 | 42.23 | 40.76 | 40.82 | 395,276 | -1.45(-3.43%) |
Dec 13, 2011 | 41.89 | 43.27 | 41.74 | 42.27 | 359,552 | +0.04(+0.09%) |
Dec 12, 2011 | 42.60 | 42.78 | 41.50 | 42.23 | 276,331 | -1.21(-2.79%) |
Dec 09, 2011 | 43.18 | 43.78 | 42.97 | 43.44 | 289,077 | +0.33(+0.77%) |
Dec 08, 2011 | 43.47 | 43.96 | 42.84 | 43.11 | 632,227 | -0.85(-1.93%) |
Dec 07, 2011 | 42.57 | 44.27 | 42.57 | 43.96 | 456,927 | +1.11(+2.59%) |
Dec 06, 2011 | 43.15 | 43.49 | 42.44 | 42.85 | 263,309 | -0.66(-1.52%) |
Dec 05, 2011 | 43.36 | 44.03 | 43.11 | 43.51 | 248,417 | +0.96(+2.26%) |
Dec 02, 2011 | 43.34 | 43.62 | 42.23 | 42.55 | 234,154 | -0.26(-0.61%) |
Dec 01, 2011 | 42.63 | 43.51 | 42.63 | 42.81 | 263,202 | +0.07(+0.16%) |
Nov 30, 2011 | 42.16 | 42.91 | 41.98 | 42.74 | 308,968 | +1.97(+4.83%) |
Nov 29, 2011 | 40.37 | 41.49 | 40.04 | 40.77 | 285,967 | +0.70(+1.75%) |
Nov 28, 2011 | 38.90 | 40.07 | 38.88 | 40.07 | 317,074 | +2.22(+5.87%) |
Nov 25, 2011 | 37.21 | 38.09 | 37.10 | 37.85 | 257,717 | -0.35(-0.92%) |
Nov 23, 2011 | 39.12 | 39.25 | 37.96 | 38.20 | 266,124 | -1.48(-3.73%) |
Nov 22, 2011 | 40.47 | 40.60 | 39.51 | 39.68 | 198,278 | -0.88(-2.17%) |
Nov 21, 2011 | 40.63 | 40.74 | 39.81 | 40.56 | 219,071 | -1.06(-2.55%) |
Nov 18, 2011 | 41.22 | 42.14 | 41.01 | 41.62 | 391,117 | +0.69(+1.69%) |
Nov 17, 2011 | 41.35 | 42.11 | 40.28 | 40.93 | 304,144 | -0.55(-1.33%) |
Nov 16, 2011 | 40.95 | 42.40 | 40.95 | 41.48 | 278,961 | +0.32(+0.78%) |
Nov 15, 2011 | 41.45 | 41.60 | 41.09 | 41.16 | 164,256 | -0.42(-1.01%) |
Nov 14, 2011 | 41.74 | 41.75 | 41.04 | 41.58 | 179,564 | -0.39(-0.93%) |
Nov 11, 2011 | 41.24 | 42.04 | 41.24 | 41.97 | 134,424 | +0.87(+2.12%) |
Nov 10, 2011 | 41.53 | 41.80 | 40.55 | 41.10 | 225,038 | +0.02(+0.05%) |
Nov 09, 2011 | 41.40 | 42.23 | 40.97 | 41.08 | 411,254 | -1.53(-3.59%) |
Nov 08, 2011 | 41.96 | 42.61 | 41.74 | 42.61 | 282,011 | +0.69(+1.65%) |
Nov 07, 2011 | 41.41 | 42.17 | 41.37 | 41.92 | 286,348 | +0.52(+1.26%) |
Nov 04, 2011 | 41.57 | 41.75 | 40.98 | 41.40 | 241,279 | -0.61(-1.45%) |
Nov 03, 2011 | 41.45 | 42.02 | 40.74 | 42.01 | 274,667 | +1.03(+2.51%) |
Nov 02, 2011 | 40.60 | 41.35 | 40.53 | 40.98 | 215,851 | +1.12(+2.81%) |
Nov 01, 2011 | 39.19 | 40.56 | 39.02 | 39.86 | 341,533 | -1.36(-3.30%) |
Oct 31, 2011 | 42.60 | 42.96 | 41.22 | 41.22 | 273,223 | -1.65(-3.85%) |
Oct 28, 2011 | 42.92 | 43.18 | 42.28 | 42.87 | 188,847 | +0.25(+0.59%) |
Oct 27, 2011 | 43.05 | 43.47 | 42.48 | 42.62 | 359,903 | +0.98(+2.35%) |
Oct 26, 2011 | 41.19 | 41.87 | 40.50 | 41.64 | 294,221 | +0.98(+2.41%) |
Oct 25, 2011 | 41.30 | 41.30 | 40.11 | 40.66 | 419,188 | -0.60(-1.45%) |
Oct 24, 2011 | 40.72 | 41.67 | 40.51 | 41.26 | 329,892 | +0.58(+1.43%) |
Oct 21, 2011 | 40.89 | 41.39 | 40.13 | 40.68 | 327,002 | +0.53(+1.32%) |
Oct 20, 2011 | 39.79 | 40.29 | 39.12 | 40.15 | 423,366 | +0.27(+0.68%) |
Oct 19, 2011 | 40.72 | 41.04 | 39.65 | 39.88 | 537,703 | -0.89(-2.18%) |
Oct 18, 2011 | 39.39 | 40.83 | 39.06 | 40.77 | 494,473 | +1.12(+2.82%) |
Oct 17, 2011 | 39.88 | 39.97 | 39.51 | 39.65 | 294,887 | -0.40(-1.00%) |
Oct 14, 2011 | 39.24 | 40.19 | 39.23 | 40.05 | 284,875 | +1.46(+3.78%) |
Oct 13, 2011 | 38.57 | 38.67 | 37.98 | 38.59 | 232,996 | -0.45(-1.15%) |
Oct 12, 2011 | 38.28 | 39.31 | 38.28 | 39.04 | 447,468 | +1.31(+3.47%) |
Oct 11, 2011 | 37.68 | 38.12 | 37.48 | 37.73 | 291,882 | -0.11(-0.29%) |
Oct 10, 2011 | 37.29 | 37.88 | 37.14 | 37.84 | 186,934 | +1.15(+3.13%) |
Oct 07, 2011 | 37.92 | 38.19 | 36.57 | 36.69 | 430,169 | -0.77(-2.06%) |
Oct 06, 2011 | 37.19 | 37.58 | 36.91 | 37.46 | 758,461 | +1.67(+4.67%) |
Oct 05, 2011 | 34.40 | 37.14 | 34.03 | 35.79 | 1,545,789 | +1.58(+4.62%) |
Oct 04, 2011 | 33.09 | 34.34 | 32.18 | 34.21 | 988,223 | +0.81(+2.43%) |
Oct 03, 2011 | 35.11 | 35.53 | 33.40 | 33.40 | 901,783 | -2.71(-7.50%) |
Sep 30, 2011 | 35.41 | 36.42 | 35.31 | 36.11 | 419,830 | -0.33(-0.91%) |
Sep 29, 2011 | 36.34 | 36.70 | 35.73 | 36.44 | 347,002 | +0.82(+2.30%) |
Sep 28, 2011 | 37.53 | 37.62 | 35.62 | 35.62 | 388,747 | -1.98(-5.27%) |
Sep 27, 2011 | 37.35 | 38.61 | 37.20 | 37.60 | 468,156 | +1.31(+3.61%) |
Sep 26, 2011 | 35.61 | 36.40 | 35.22 | 36.29 | 431,886 | +0.82(+2.31%) |
Sep 23, 2011 | 35.28 | 35.74 | 35.02 | 35.47 | 325,673 | -0.02(-0.06%) |
Sep 22, 2011 | 35.89 | 35.89 | 34.51 | 35.49 | 596,870 | -1.61(-4.34%) |
Sep 21, 2011 | 37.86 | 38.06 | 37.10 | 37.10 | 435,834 | -0.80(-2.11%) |
Sep 20, 2011 | 37.95 | 38.29 | 37.47 | 37.90 | 303,685 | +0.18(+0.48%) |
Sep 19, 2011 | 37.76 | 38.09 | 37.32 | 37.72 | 294,839 | -0.84(-2.18%) |
Sep 16, 2011 | 38.88 | 39.04 | 38.48 | 38.56 | 251,116 | -0.36(-0.92%) |
Sep 15, 2011 | 39.05 | 39.11 | 38.61 | 38.92 | 374,504 | +0.45(+1.17%) |
Sep 14, 2011 | 37.90 | 38.91 | 37.59 | 38.47 | 417,636 | +0.60(+1.58%) |
Sep 13, 2011 | 37.81 | 38.05 | 37.56 | 37.87 | 393,375 | +0.11(+0.29%) |
Sep 12, 2011 | 37.58 | 38.05 | 37.26 | 37.76 | 420,701 | -0.35(-0.92%) |
Sep 09, 2011 | 38.74 | 38.87 | 37.74 | 38.11 | 374,510 | -1.30(-3.30%) |
Sep 08, 2011 | 39.97 | 40.27 | 39.35 | 39.41 | 301,228 | -0.77(-1.92%) |
Sep 07, 2011 | 39.55 | 40.36 | 39.42 | 40.18 | 325,032 | +1.19(+3.05%) |
Sep 06, 2011 | 38.74 | 39.13 | 37.82 | 38.99 | 381,122 | -1.01(-2.52%) |
Sep 02, 2011 | 40.23 | 40.62 | 39.87 | 40.00 | 456,035 | -1.23(-2.98%) |
Sep 01, 2011 | 41.33 | 41.62 | 40.71 | 41.23 | 867,253 | +0.25(+0.61%) |
Aug 31, 2011 | 40.73 | 41.68 | 40.58 | 40.98 | 573,191 | +0.51(+1.26%) |
Aug 30, 2011 | 39.91 | 40.71 | 39.65 | 40.47 | 576,408 | +0.52(+1.30%) |
Aug 29, 2011 | 39.95 | 40.16 | 39.41 | 39.95 | 366,352 | +0.67(+1.71%) |
Aug 26, 2011 | 39.23 | 39.61 | 38.76 | 39.28 | 534,180 | -0.26(-0.66%) |
Aug 25, 2011 | 40.93 | 41.28 | 39.46 | 39.54 | 410,038 | -1.01(-2.49%) |
Aug 24, 2011 | 40.00 | 40.90 | 39.62 | 40.55 | 537,771 | +0.61(+1.53%) |
Aug 23, 2011 | 39.66 | 40.24 | 39.27 | 39.94 | 582,029 | +0.73(+1.86%) |
Aug 22, 2011 | 40.27 | 40.50 | 39.00 | 39.21 | 601,788 | +0.03(+0.08%) |
Aug 19, 2011 | 39.44 | 40.48 | 39.10 | 39.18 | 408,723 | -0.76(-1.90%) |
Aug 18, 2011 | 40.88 | 41.03 | 39.45 | 39.94 | 466,388 | -2.38(-5.62%) |
Aug 17, 2011 | 42.27 | 43.01 | 42.03 | 42.32 | 245,759 | +0.40(+0.95%) |
Aug 16, 2011 | 41.95 | 42.30 | 41.63 | 41.92 | 290,788 | -0.53(-1.25%) |
Aug 15, 2011 | 42.31 | 42.98 | 42.09 | 42.45 | 294,816 | +0.54(+1.29%) |
Aug 12, 2011 | 42.25 | 42.50 | 41.53 | 41.91 | 515,809 | +0.26(+0.62%) |
Aug 11, 2011 | 39.37 | 42.05 | 39.02 | 41.65 | 1,273,059 | +2.47(+6.30%) |
Aug 10, 2011 | 40.03 | 40.39 | 38.75 | 39.18 | 845,347 | -1.12(-2.78%) |
Aug 09, 2011 | 39.09 | 40.47 | 38.15 | 40.30 | 1,077,490 | +1.95(+5.08%) |
Aug 08, 2011 | 38.33 | 39.40 | 38.11 | 38.35 | 938,662 | -1.84(-4.58%) |
Aug 05, 2011 | 40.47 | 41.13 | 39.00 | 40.19 | 1,117,290 | +0.28(+0.70%) |
Aug 04, 2011 | 41.71 | 41.71 | 39.82 | 39.91 | 852,344 | -2.26(-5.36%) |
Aug 03, 2011 | 42.39 | 42.40 | 41.57 | 42.17 | 638,579 | -0.33(-0.78%) |
Aug 02, 2011 | 43.76 | 43.96 | 42.34 | 42.50 | 533,030 | -1.31(-2.99%) |
Aug 01, 2011 | 43.30 | 44.83 | 43.23 | 43.81 | 228,675 | -0.22(-0.50%) |
Jul 29, 2011 | 43.73 | 44.53 | 43.44 | 44.03 | 420,790 | -0.50(-1.12%) |
Jul 28, 2011 | 45.01 | 45.44 | 44.41 | 44.53 | 349,773 | -0.92(-2.02%) |
Jul 27, 2011 | 46.39 | 46.70 | 44.97 | 45.45 | 390,096 | -1.32(-2.82%) |
Jul 26, 2011 | 47.14 | 47.20 | 46.72 | 46.77 | 255,323 | -0.26(-0.55%) |
Jul 25, 2011 | 46.54 | 47.42 | 46.36 | 47.03 | 264,445 | +0.35(+0.75%) |
Jul 22, 2011 | 47.01 | 47.05 | 46.53 | 46.68 | 190,450 | -0.28(-0.60%) |
Jul 21, 2011 | 46.59 | 47.38 | 46.46 | 46.96 | 431,238 | +0.71(+1.54%) |
Jul 20, 2011 | 46.60 | 46.68 | 46.15 | 46.25 | 239,158 | -0.06(-0.13%) |
Jul 19, 2011 | 46.34 | 46.86 | 46.16 | 46.31 | 168,866 | +0.58(+1.27%) |
Jul 18, 2011 | 45.87 | 46.05 | 45.44 | 45.73 | 308,605 | -0.73(-1.57%) |
Jul 15, 2011 | 46.54 | 46.77 | 46.12 | 46.46 | 328,224 | +0.36(+0.78%) |
Jul 14, 2011 | 46.88 | 47.08 | 45.94 | 46.10 | 189,972 | -0.37(-0.80%) |
Jul 13, 2011 | 45.92 | 46.84 | 45.83 | 46.47 | 290,591 | +0.95(+2.09%) |
Jul 12, 2011 | 45.46 | 46.31 | 45.46 | 45.52 | 376,019 | -0.36(-0.78%) |
Jul 11, 2011 | 46.94 | 46.94 | 45.57 | 45.88 | 270,790 | -1.70(-3.57%) |
Jul 08, 2011 | 47.43 | 47.80 | 47.12 | 47.58 | 162,997 | -0.19(-0.40%) |
Jul 07, 2011 | 47.50 | 48.09 | 47.26 | 47.77 | 268,653 | +0.77(+1.64%) |
Jul 06, 2011 | 47.25 | 47.25 | 46.72 | 47.00 | 179,273 | -0.47(-0.99%) |
Jul 05, 2011 | 47.20 | 48.07 | 47.04 | 47.47 | 358,300 | +0.15(+0.32%) |
Jul 01, 2011 | 46.45 | 47.46 | 46.09 | 47.32 | 219,234 | +0.73(+1.57%) |
Jun 30, 2011 | 45.95 | 46.86 | 45.95 | 46.59 | 248,764 | +0.94(+2.06%) |
Jun 29, 2011 | 45.88 | 46.14 | 45.06 | 45.65 | 503,688 | +0.31(+0.68%) |
Jun 28, 2011 | 44.43 | 45.50 | 44.42 | 45.34 | 326,414 | +1.32(+3.00%) |
Jun 27, 2011 | 43.61 | 44.16 | 43.49 | 44.02 | 492,532 | +0.13(+0.30%) |
Jun 24, 2011 | 44.60 | 44.69 | 43.73 | 43.89 | 301,634 | -0.68(-1.53%) |
Jun 23, 2011 | 44.39 | 44.80 | 43.59 | 44.57 | 447,032 | -0.67(-1.48%) |
Jun 22, 2011 | 45.16 | 45.89 | 45.00 | 45.24 | 824,674 | -0.23(-0.51%) |
Jun 21, 2011 | 45.04 | 45.52 | 44.80 | 45.47 | 1,892,109 | +0.73(+1.63%) |
Jun 20, 2011 | 44.77 | 44.96 | 44.64 | 44.74 | 625,453 | -0.51(-1.13%) |
Jun 17, 2011 | 45.88 | 46.14 | 44.87 | 45.25 | 438,000 | -0.33(-0.72%) |
Jun 16, 2011 | 45.63 | 45.97 | 45.14 | 45.58 | 319,144 | -0.18(-0.39%) |
Jun 15, 2011 | 46.33 | 46.84 | 45.41 | 45.76 | 455,131 | -1.01(-2.16%) |
Jun 14, 2011 | 46.03 | 47.09 | 46.01 | 46.77 | 479,569 | +1.17(+2.57%) |
Jun 13, 2011 | 45.73 | 46.10 | 44.94 | 45.60 | 403,343 | -0.43(-0.93%) |
Jun 10, 2011 | 46.45 | 46.45 | 45.41 | 46.03 | 411,430 | -0.61(-1.31%) |
Jun 09, 2011 | 46.83 | 47.09 | 46.43 | 46.64 | 362,920 | +0.05(+0.11%) |
Jun 08, 2011 | 46.59 | 47.19 | 46.44 | 46.59 | 470,156 | -0.10(-0.21%) |
Jun 07, 2011 | 46.75 | 47.40 | 46.58 | 46.69 | 441,957 | +0.23(+0.50%) |
Jun 06, 2011 | 47.28 | 47.53 | 46.28 | 46.46 | 385,947 | -0.75(-1.59%) |
Jun 03, 2011 | 46.13 | 47.49 | 45.66 | 47.21 | 441,755 | -0.26(-0.55%) |
May 24, 2011 | 46.76 | 47.86 | 46.57 | 47.47 | 616,195 | +1.19(+2.57%) |
May 23, 2011 | 47.00 | 47.42 | 45.68 | 46.28 | 444,754 | -1.75(-3.64%) |
May 20, 2011 | 47.35 | 48.40 | 46.87 | 48.03 | 525,170 | +0.18(+0.38%) |
May 19, 2011 | 48.09 | 48.43 | 47.29 | 47.85 | 313,989 | +0.08(+0.17%) |
May 18, 2011 | 46.40 | 48.21 | 46.35 | 47.77 | 440,901 | +1.27(+2.73%) |
May 17, 2011 | 46.00 | 46.69 | 45.75 | 46.50 | 736,330 | +0.24(+0.52%) |
May 16, 2011 | 46.56 | 47.20 | 45.97 | 46.26 | 410,173 | -0.44(-0.94%) |
May 13, 2011 | 47.24 | 47.24 | 46.06 | 46.70 | 390,582 | -0.42(-0.89%) |
May 12, 2011 | 47.05 | 47.53 | 46.31 | 47.12 | 467,723 | -0.24(-0.51%) |
May 11, 2011 | 48.48 | 48.69 | 47.06 | 47.36 | 359,973 | -1.45(-2.97%) |
May 10, 2011 | 48.85 | 49.37 | 48.54 | 48.81 | 339,936 | +0.10(+0.21%) |
May 09, 2011 | 48.48 | 49.07 | 47.85 | 48.71 | 347,636 | +0.47(+0.97%) |
May 06, 2011 | 48.96 | 49.71 | 47.47 | 48.24 | 634,073 | -0.14(-0.29%) |
May 05, 2011 | 48.89 | 48.93 | 47.96 | 48.38 | 706,053 | -1.48(-2.97%) |
May 04, 2011 | 50.51 | 50.57 | 48.92 | 49.86 | 461,192 | -0.92(-1.81%) |
May 03, 2011 | 51.95 | 51.96 | 50.07 | 50.78 | 316,970 | -1.14(-2.20%) |
May 02, 2011 | 51.85 | 51.98 | 51.73 | 51.92 | 461,039 | -0.94(-1.78%) |
Apr 29, 2011 | 52.43 | 52.91 | 51.78 | 52.86 | 382,730 | +0.26(+0.49%) |
Apr 28, 2011 | 52.57 | 53.00 | 51.26 | 52.60 | 414,485 | -0.39(-0.74%) |
Apr 27, 2011 | 52.34 | 53.05 | 51.21 | 52.99 | 589,379 | +0.82(+1.57%) |
Apr 26, 2011 | 52.57 | 52.85 | 52.06 | 52.17 | 240,885 | -0.26(-0.50%) |
Apr 25, 2011 | 52.96 | 52.96 | 51.90 | 52.43 | 200,081 | -0.65(-1.22%) |
Apr 21, 2011 | 52.41 | 53.38 | 52.41 | 53.08 | 502,660 | +0.87(+1.67%) |
Apr 20, 2011 | 51.90 | 52.53 | 51.67 | 52.21 | 361,823 | +0.81(+1.58%) |
Apr 19, 2011 | 51.43 | 51.78 | 50.97 | 51.40 | 349,792 | +0.77(+1.52%) |
Apr 18, 2011 | 51.03 | 51.17 | 49.74 | 50.63 | 364,700 | -1.10(-2.13%) |
Apr 15, 2011 | 51.38 | 51.85 | 51.38 | 51.73 | 249,159 | -0.16(-0.31%) |
Apr 14, 2011 | 51.80 | 52.15 | 51.53 | 51.89 | 298,984 | -0.17(-0.33%) |
Apr 13, 2011 | 52.64 | 52.97 | 51.51 | 52.06 | 318,210 | +0.05(+0.10%) |
Apr 12, 2011 | 52.61 | 52.61 | 51.17 | 52.01 | 411,856 | -1.16(-2.18%) |
Apr 11, 2011 | 54.99 | 54.99 | 52.86 | 53.17 | 305,916 | -1.81(-3.29%) |
Apr 08, 2011 | 54.22 | 55.00 | 54.12 | 54.98 | 465,866 | +1.51(+2.82%) |
Apr 07, 2011 | 53.24 | 53.81 | 53.02 | 53.47 | 325,591 | +0.40(+0.75%) |
Apr 06, 2011 | 54.08 | 54.17 | 53.07 | 53.07 | 358,142 | -0.80(-1.49%) |
Apr 05, 2011 | 53.23 | 54.00 | 53.11 | 53.87 | 338,084 | +0.66(+1.24%) |
Apr 04, 2011 | 52.60 | 53.21 | 52.26 | 53.21 | 227,944 | +0.70(+1.33%) |