Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 38.25 | 39.88 | 37.87 | 39.88 | 14,596 | +1.50(+3.90%) |
Jan 30, 2012 | 38.32 | 38.72 | 37.99 | 38.38 | 4,777 | -0.62(-1.58%) |
Jan 27, 2012 | 39.15 | 39.76 | 39.00 | 39.00 | 10,268 | -0.15(-0.39%) |
Jan 26, 2012 | 38.67 | 39.20 | 38.52 | 39.15 | 13,831 | +0.25(+0.65%) |
Jan 25, 2012 | 38.75 | 39.14 | 38.14 | 38.90 | 14,256 | -0.20(-0.51%) |
Jan 24, 2012 | 39.02 | 39.48 | 38.48 | 39.10 | 11,314 | -0.65(-1.64%) |
Jan 23, 2012 | 38.11 | 39.75 | 38.11 | 39.75 | 21,341 | +1.08(+2.79%) |
Jan 20, 2012 | 38.56 | 38.92 | 38.12 | 38.67 | 6,477 | +0.35(+0.92%) |
Jan 19, 2012 | 37.48 | 38.36 | 37.46 | 38.32 | 8,475 | +0.59(+1.56%) |
Jan 18, 2012 | 37.52 | 37.73 | 37.16 | 37.73 | 8,751 | +0.06(+0.17%) |
Jan 17, 2012 | 37.80 | 38.06 | 37.30 | 37.67 | 13,700 | +0.24(+0.65%) |
Jan 13, 2012 | 37.59 | 37.59 | 36.81 | 37.42 | 6,679 | -0.04(-0.10%) |
Jan 12, 2012 | 37.73 | 37.83 | 37.05 | 37.46 | 5,317 | +0.01(+0.02%) |
Jan 11, 2012 | 38.40 | 38.70 | 37.45 | 37.45 | 38,948 | -1.10(-2.84%) |
Jan 10, 2012 | 37.62 | 38.57 | 37.62 | 38.55 | 175,864 | +0.91(+2.41%) |
Jan 09, 2012 | 37.54 | 37.96 | 37.00 | 37.64 | 10,316 | +0.34(+0.92%) |
Jan 06, 2012 | 36.68 | 37.43 | 36.13 | 37.30 | 10,594 | +0.19(+0.51%) |
Jan 05, 2012 | 37.01 | 37.11 | 36.50 | 37.11 | 6,237 | +0.19(+0.52%) |
Jan 04, 2012 | 36.86 | 37.07 | 36.30 | 36.91 | 26,000 | +0.04(+0.10%) |
Dec 30, 2011 | 36.67 | 36.88 | 36.09 | 36.88 | 2,751 | -0.04(-0.10%) |
Dec 29, 2011 | 36.63 | 36.91 | 36.57 | 36.91 | 2,352 | +0.37(+1.02%) |
Dec 28, 2011 | 37.53 | 37.53 | 36.54 | 36.54 | 5,614 | -1.31(-3.47%) |
Dec 27, 2011 | 37.89 | 37.89 | 37.47 | 37.86 | 6,011 | +0.11(+0.29%) |
Dec 23, 2011 | 37.55 | 37.84 | 37.16 | 37.75 | 3,775 | +1.22(+3.35%) |
Dec 21, 2011 | 36.96 | 36.96 | 35.80 | 36.53 | 16,828 | -0.68(-1.83%) |
Dec 20, 2011 | 36.26 | 37.21 | 36.03 | 37.21 | 6,051 | +1.50(+4.21%) |
Dec 19, 2011 | 36.57 | 37.07 | 35.70 | 35.70 | 14,398 | -1.03(-2.81%) |
Dec 16, 2011 | 36.79 | 37.00 | 36.21 | 36.73 | 8,198 | +0.25(+0.70%) |
Dec 15, 2011 | 36.49 | 36.62 | 36.14 | 36.48 | 9,991 | -0.05(-0.12%) |
Dec 14, 2011 | 37.15 | 37.15 | 36.38 | 36.53 | 7,564 | -0.80(-2.14%) |
Dec 13, 2011 | 37.18 | 37.71 | 36.71 | 37.32 | 11,758 | +0.06(+0.17%) |
Dec 12, 2011 | 36.71 | 37.37 | 35.90 | 37.26 | 21,365 | +0.10(+0.27%) |
Dec 09, 2011 | 37.01 | 37.16 | 36.48 | 37.16 | 28,532 | -0.80(-2.10%) |
Dec 08, 2011 | 38.95 | 38.95 | 37.79 | 37.96 | 8,228 | -0.99(-2.54%) |
Dec 07, 2011 | 38.76 | 38.96 | 37.21 | 38.95 | 9,516 | -0.15(-0.38%) |
Dec 06, 2011 | 39.26 | 39.27 | 38.90 | 39.09 | 10,316 | -0.06(-0.15%) |
Dec 05, 2011 | 38.11 | 39.52 | 38.07 | 39.15 | 15,153 | +1.12(+2.96%) |
Dec 02, 2011 | 37.13 | 38.07 | 36.86 | 38.03 | 7,903 | +1.19(+3.22%) |
Dec 01, 2011 | 36.03 | 36.89 | 36.03 | 36.84 | 16,352 | +0.29(+0.78%) |
Nov 30, 2011 | 36.72 | 36.79 | 36.26 | 36.56 | 20,144 | +0.16(+0.45%) |
Nov 29, 2011 | 36.96 | 36.96 | 36.11 | 36.39 | 14,014 | -0.78(-2.09%) |
Nov 28, 2011 | 38.52 | 38.52 | 36.68 | 37.17 | 6,389 | -0.05(-0.12%) |
Nov 25, 2011 | 36.73 | 37.25 | 36.73 | 37.21 | 4,689 | +0.88(+2.42%) |
Nov 23, 2011 | 36.25 | 36.83 | 35.85 | 36.34 | 17,624 | -0.30(-0.82%) |
Nov 22, 2011 | 35.66 | 37.25 | 35.59 | 36.63 | 12,836 | +1.04(+2.93%) |
Nov 21, 2011 | 35.60 | 36.53 | 35.17 | 35.59 | 19,201 | -0.66(-1.82%) |
Nov 18, 2011 | 38.85 | 38.85 | 36.21 | 36.25 | 25,274 | -2.67(-6.87%) |
Nov 17, 2011 | 39.01 | 39.01 | 38.48 | 38.93 | 8,561 | -0.08(-0.21%) |
Nov 16, 2011 | 38.85 | 39.47 | 38.75 | 39.01 | 17,357 | +0.07(+0.19%) |
Nov 15, 2011 | 38.88 | 39.78 | 38.25 | 38.94 | 22,643 | -0.32(-0.81%) |
Nov 14, 2011 | 38.88 | 39.43 | 38.88 | 39.25 | 14,800 | -0.06(-0.16%) |
Nov 11, 2011 | 38.80 | 39.59 | 38.77 | 39.32 | 9,163 | +0.73(+1.90%) |
Nov 10, 2011 | 38.56 | 38.75 | 35.71 | 38.58 | 14,520 | -0.13(-0.33%) |
Nov 09, 2011 | 37.94 | 38.79 | 37.57 | 38.71 | 6,778 | -0.16(-0.42%) |
Nov 08, 2011 | 37.69 | 38.87 | 37.69 | 38.87 | 14,427 | +1.85(+4.99%) |
Nov 07, 2011 | 36.53 | 37.52 | 36.43 | 37.02 | 14,089 | +0.50(+1.36%) |
Nov 04, 2011 | 36.30 | 36.54 | 36.10 | 36.53 | 2,996 | -0.20(-0.54%) |
Nov 03, 2011 | 36.50 | 36.89 | 36.21 | 36.72 | 20,578 | -0.22(-0.59%) |
Nov 02, 2011 | 37.05 | 37.49 | 36.16 | 36.94 | 15,236 | +0.63(+1.72%) |
Nov 01, 2011 | 36.49 | 37.08 | 36.32 | 36.32 | 3,883 | -0.39(-1.06%) |
Oct 31, 2011 | 36.91 | 37.42 | 36.49 | 36.71 | 2,499 | -1.35(-3.55%) |
Oct 28, 2011 | 37.39 | 38.07 | 37.39 | 38.06 | 11,862 | +0.92(+2.46%) |
Oct 27, 2011 | 36.88 | 38.03 | 35.45 | 37.14 | 25,139 | +0.26(+0.71%) |
Oct 26, 2011 | 36.56 | 37.69 | 36.56 | 36.88 | 10,830 | +0.35(+0.97%) |
Oct 25, 2011 | 36.40 | 36.82 | 36.30 | 36.53 | 7,438 | -0.19(-0.52%) |
Oct 24, 2011 | 36.14 | 37.11 | 35.85 | 36.72 | 12,742 | +0.47(+1.30%) |
Oct 21, 2011 | 36.14 | 36.29 | 35.80 | 36.24 | 10,945 | +0.56(+1.58%) |
Oct 20, 2011 | 36.16 | 36.47 | 35.63 | 35.68 | 9,759 | -0.36(-1.01%) |
Oct 19, 2011 | 35.87 | 36.33 | 35.86 | 36.05 | 2,300 | -0.20(-0.55%) |
Oct 18, 2011 | 35.40 | 36.53 | 35.39 | 36.24 | 12,304 | +0.67(+1.89%) |
Oct 17, 2011 | 36.82 | 36.90 | 35.08 | 35.57 | 10,513 | -1.50(-4.06%) |
Oct 14, 2011 | 36.25 | 37.76 | 36.25 | 37.08 | 12,711 | +1.25(+3.49%) |
Oct 13, 2011 | 36.20 | 36.67 | 35.66 | 35.83 | 3,731 | -0.38(-1.05%) |
Oct 12, 2011 | 36.31 | 36.48 | 36.02 | 36.21 | 6,564 | -0.27(-0.75%) |
Oct 11, 2011 | 35.37 | 36.48 | 35.27 | 36.48 | 9,346 | +0.73(+2.03%) |
Oct 10, 2011 | 34.76 | 36.18 | 34.76 | 35.75 | 11,815 | +1.15(+3.33%) |
Oct 07, 2011 | 34.35 | 35.20 | 34.08 | 34.60 | 10,154 | +0.56(+1.65%) |
Oct 06, 2011 | 32.71 | 34.55 | 32.46 | 34.04 | 14,078 | +1.44(+4.42%) |
Oct 05, 2011 | 31.85 | 33.61 | 30.49 | 32.60 | 23,871 | +0.55(+1.73%) |
Oct 04, 2011 | 32.17 | 32.35 | 30.47 | 32.05 | 18,655 | -0.63(-1.91%) |
Oct 03, 2011 | 32.63 | 33.36 | 32.17 | 32.67 | 18,736 | -0.26(-0.80%) |
Sep 30, 2011 | 33.92 | 34.05 | 32.94 | 32.94 | 3,797 | -1.00(-2.94%) |
Sep 29, 2011 | 34.67 | 34.67 | 33.43 | 33.93 | 4,722 | -0.46(-1.34%) |
Sep 28, 2011 | 34.03 | 34.76 | 34.00 | 34.40 | 6,682 | +0.30(+0.88%) |
Sep 27, 2011 | 33.99 | 34.80 | 33.99 | 34.10 | 8,599 | +0.43(+1.26%) |
Sep 26, 2011 | 31.91 | 33.67 | 31.51 | 33.67 | 19,478 | +1.72(+5.39%) |
Sep 23, 2011 | 33.17 | 33.99 | 31.72 | 31.95 | 53,760 | -1.59(-4.73%) |
Sep 22, 2011 | 35.73 | 35.85 | 33.53 | 33.53 | 21,027 | -2.33(-6.49%) |
Sep 21, 2011 | 36.30 | 36.42 | 35.81 | 35.86 | 4,395 | -0.80(-2.18%) |
Sep 20, 2011 | 35.98 | 37.21 | 35.98 | 36.66 | 17,511 | +0.41(+1.14%) |
Sep 19, 2011 | 35.82 | 37.56 | 35.27 | 36.25 | 8,086 | -0.59(-1.59%) |
Sep 16, 2011 | 38.02 | 38.02 | 36.62 | 36.83 | 12,456 | -1.05(-2.77%) |
Sep 15, 2011 | 38.29 | 38.29 | 37.75 | 37.88 | 5,283 | -0.22(-0.59%) |
Sep 14, 2011 | 37.72 | 38.29 | 37.54 | 38.11 | 5,223 | +0.42(+1.13%) |
Sep 13, 2011 | 37.11 | 37.71 | 36.81 | 37.69 | 5,153 | +0.34(+0.92%) |
Sep 12, 2011 | 36.65 | 37.37 | 36.43 | 37.34 | 8,681 | +0.03(+0.07%) |
Sep 09, 2011 | 36.62 | 37.34 | 36.55 | 37.31 | 3,038 | +0.15(+0.41%) |
Sep 08, 2011 | 36.97 | 37.70 | 36.03 | 37.16 | 4,488 | -0.41(-1.09%) |
Sep 07, 2011 | 36.24 | 37.69 | 36.24 | 37.57 | 10,606 | +1.43(+3.96%) |
Sep 06, 2011 | 35.10 | 36.16 | 34.83 | 36.14 | 11,379 | -0.05(-0.15%) |
Sep 02, 2011 | 36.91 | 36.91 | 35.35 | 36.19 | 16,487 | -1.37(-3.64%) |
Sep 01, 2011 | 37.97 | 38.55 | 36.99 | 37.56 | 18,205 | -0.65(-1.69%) |
Aug 31, 2011 | 38.42 | 38.66 | 38.00 | 38.20 | 6,531 | +0.12(+0.31%) |
Aug 30, 2011 | 38.07 | 38.65 | 37.98 | 38.08 | 2,671 | -0.43(-1.13%) |
Aug 29, 2011 | 38.02 | 38.80 | 37.63 | 38.52 | 9,044 | +0.73(+1.94%) |
Aug 26, 2011 | 38.07 | 38.93 | 36.93 | 37.79 | 37,625 | -0.25(-0.67%) |
Aug 25, 2011 | 38.29 | 38.73 | 37.63 | 38.04 | 7,062 | +0.06(+0.17%) |
Aug 24, 2011 | 38.08 | 38.80 | 37.63 | 37.98 | 5,761 | +0.05(+0.12%) |
Aug 23, 2011 | 38.34 | 39.09 | 37.79 | 37.93 | 17,212 | -0.59(-1.53%) |
Aug 22, 2011 | 38.75 | 39.26 | 38.07 | 38.52 | 9,829 | +0.05(+0.14%) |
Aug 19, 2011 | 39.60 | 39.88 | 38.46 | 38.46 | 11,462 | -1.02(-2.57%) |
Aug 18, 2011 | 39.66 | 39.79 | 39.08 | 39.48 | 7,197 | -0.28(-0.71%) |
Aug 17, 2011 | 39.43 | 40.15 | 39.43 | 39.76 | 3,282 | +0.31(+0.78%) |
Aug 16, 2011 | 38.34 | 40.25 | 38.34 | 39.45 | 20,300 | +0.34(+0.86%) |
Aug 15, 2011 | 38.92 | 40.01 | 37.97 | 39.12 | 17,747 | +0.60(+1.55%) |
Aug 12, 2011 | 37.96 | 39.34 | 37.95 | 38.52 | 7,917 | +0.45(+1.19%) |
Aug 11, 2011 | 36.91 | 38.07 | 36.62 | 38.07 | 11,105 | +1.47(+4.02%) |
Aug 10, 2011 | 36.30 | 37.69 | 35.63 | 36.59 | 12,850 | +0.23(+0.64%) |
Aug 09, 2011 | 35.50 | 37.94 | 32.63 | 36.36 | 19,013 | +1.24(+3.54%) |
Aug 08, 2011 | 35.50 | 36.71 | 35.12 | 35.12 | 23,409 | -3.53(-9.14%) |
Aug 05, 2011 | 38.69 | 39.52 | 33.72 | 38.65 | 40,003 | -0.42(-1.08%) |
Aug 04, 2011 | 39.85 | 40.34 | 38.37 | 39.07 | 21,056 | -0.98(-2.44%) |
Aug 03, 2011 | 40.79 | 40.79 | 39.39 | 40.05 | 17,421 | -0.91(-2.21%) |
Aug 02, 2011 | 40.79 | 41.85 | 40.21 | 40.96 | 17,903 | -0.26(-0.64%) |
Aug 01, 2011 | 40.26 | 41.59 | 40.04 | 41.22 | 32,200 | +0.51(+1.25%) |
Jul 29, 2011 | 39.92 | 41.23 | 39.32 | 40.71 | 9,539 | +0.77(+1.92%) |
Jul 28, 2011 | 40.38 | 40.55 | 39.90 | 39.95 | 10,682 | -0.39(-0.96%) |
Jul 27, 2011 | 40.89 | 40.89 | 40.33 | 40.33 | 6,398 | -0.81(-1.96%) |
Jul 26, 2011 | 41.41 | 41.81 | 40.93 | 41.14 | 8,218 | -0.40(-0.96%) |
Jul 25, 2011 | 40.96 | 42.04 | 40.82 | 41.54 | 17,867 | -0.16(-0.39%) |
Jul 22, 2011 | 41.66 | 41.70 | 41.34 | 41.70 | 2,151 | -0.05(-0.13%) |
Jul 21, 2011 | 41.56 | 42.01 | 41.56 | 41.75 | 16,124 | +0.22(+0.53%) |
Jul 20, 2011 | 41.78 | 41.78 | 41.17 | 41.53 | 8,180 | +0.05(+0.12%) |
Jul 19, 2011 | 40.36 | 41.64 | 40.36 | 41.48 | 19,763 | +0.77(+1.90%) |
Jul 18, 2011 | 40.88 | 41.03 | 40.15 | 40.71 | 17,761 | -0.79(-1.91%) |
Jul 15, 2011 | 41.43 | 41.98 | 41.43 | 41.50 | 7,400 | +0.17(+0.42%) |
Jul 14, 2011 | 41.75 | 42.46 | 41.31 | 41.33 | 23,793 | -0.38(-0.90%) |
Jul 13, 2011 | 41.90 | 42.18 | 41.42 | 41.71 | 13,936 | +0.24(+0.58%) |
Jul 12, 2011 | 41.78 | 42.20 | 41.38 | 41.46 | 20,686 | -0.47(-1.12%) |
Jul 11, 2011 | 41.52 | 42.59 | 41.39 | 41.93 | 20,054 | -0.27(-0.65%) |
Jul 08, 2011 | 41.59 | 42.39 | 41.31 | 42.21 | 14,629 | +0.16(+0.39%) |
Jul 07, 2011 | 41.51 | 42.56 | 41.51 | 42.04 | 15,147 | +0.59(+1.42%) |
Jul 06, 2011 | 42.69 | 42.69 | 41.16 | 41.46 | 12,172 | -1.12(-2.64%) |
Jul 05, 2011 | 41.31 | 42.58 | 41.31 | 42.58 | 15,724 | +0.84(+2.02%) |
Jul 01, 2011 | 41.37 | 41.77 | 41.29 | 41.74 | 7,116 | +0.76(+1.86%) |
Jun 30, 2011 | 40.90 | 41.30 | 40.40 | 40.98 | 8,128 | +0.07(+0.18%) |
Jun 29, 2011 | 40.36 | 41.20 | 39.88 | 40.90 | 8,279 | +0.72(+1.78%) |
Jun 28, 2011 | 39.43 | 40.38 | 39.43 | 40.19 | 4,519 | +0.76(+1.93%) |
Jun 27, 2011 | 39.23 | 39.79 | 38.98 | 39.43 | 10,172 | -0.15(-0.39%) |
Jun 24, 2011 | 38.66 | 40.65 | 38.66 | 39.58 | 13,013 | +0.92(+2.39%) |
Jun 23, 2011 | 40.91 | 40.91 | 38.30 | 38.66 | 43,541 | -2.54(-6.16%) |
Jun 22, 2011 | 41.85 | 42.17 | 41.17 | 41.19 | 23,458 | -1.02(-2.40%) |
Jun 21, 2011 | 41.96 | 42.73 | 41.59 | 42.21 | 8,758 | +0.00(+0.00%) |
Jun 20, 2011 | 42.39 | 42.69 | 42.07 | 42.21 | 8,036 | -0.16(-0.39%) |
Jun 17, 2011 | 42.61 | 43.04 | 42.37 | 42.37 | 7,625 | -0.45(-1.06%) |
Jun 16, 2011 | 42.51 | 43.48 | 41.57 | 42.82 | 13,915 | +0.27(+0.64%) |
Jun 15, 2011 | 41.83 | 42.84 | 41.69 | 42.55 | 6,097 | +0.88(+2.10%) |
Jun 14, 2011 | 41.42 | 42.24 | 41.25 | 41.68 | 13,844 | +0.48(+1.17%) |
Jun 13, 2011 | 42.06 | 42.14 | 41.19 | 41.19 | 10,869 | -1.12(-2.66%) |
Jun 10, 2011 | 44.59 | 44.70 | 42.04 | 42.32 | 14,629 | -2.17(-4.87%) |
Jun 09, 2011 | 43.90 | 44.64 | 43.90 | 44.48 | 13,004 | +0.30(+0.68%) |
Jun 08, 2011 | 43.36 | 44.40 | 43.27 | 44.18 | 14,862 | +1.00(+2.31%) |
Jun 07, 2011 | 43.27 | 43.48 | 42.61 | 43.19 | 5,902 | -0.23(-0.53%) |
Jun 06, 2011 | 42.83 | 43.41 | 42.37 | 43.41 | 8,301 | +0.85(+2.00%) |
Jun 03, 2011 | 43.16 | 44.34 | 42.56 | 42.56 | 12,858 | +0.36(+0.86%) |
May 24, 2011 | 42.14 | 42.24 | 41.83 | 42.20 | 24,070 | +0.24(+0.56%) |
May 23, 2011 | 41.69 | 42.24 | 41.27 | 41.96 | 9,266 | -0.06(-0.14%) |
May 20, 2011 | 42.05 | 42.14 | 41.72 | 42.02 | 4,854 | -0.20(-0.48%) |
May 19, 2011 | 42.04 | 42.36 | 41.43 | 42.23 | 48,635 | -0.14(-0.32%) |
May 18, 2011 | 41.74 | 42.57 | 41.52 | 42.36 | 26,651 | +0.13(+0.30%) |
May 17, 2011 | 42.90 | 42.90 | 42.05 | 42.24 | 5,524 | -1.29(-2.97%) |
May 16, 2011 | 42.51 | 43.53 | 42.51 | 43.53 | 8,317 | +1.01(+2.37%) |
May 13, 2011 | 43.14 | 43.68 | 42.51 | 42.52 | 8,977 | -0.54(-1.26%) |
May 12, 2011 | 42.69 | 43.73 | 42.41 | 43.06 | 12,514 | +0.41(+0.96%) |
May 11, 2011 | 42.96 | 43.55 | 42.53 | 42.65 | 9,835 | -0.49(-1.14%) |
May 10, 2011 | 42.60 | 44.31 | 42.60 | 43.15 | 10,520 | +0.55(+1.29%) |
May 09, 2011 | 41.43 | 43.02 | 41.43 | 42.60 | 4,722 | +1.58(+3.84%) |
May 06, 2011 | 40.17 | 41.46 | 39.58 | 41.02 | 8,177 | +0.85(+2.12%) |
May 05, 2011 | 40.24 | 41.32 | 39.62 | 40.17 | 8,337 | -0.53(-1.29%) |
May 04, 2011 | 43.13 | 43.13 | 39.04 | 40.69 | 31,892 | -1.89(-4.43%) |
May 03, 2011 | 43.22 | 43.52 | 42.58 | 42.58 | 11,225 | -1.00(-2.29%) |
May 02, 2011 | 43.58 | 43.58 | 43.58 | 43.58 | 12,438 | +0.52(+1.22%) |
Apr 29, 2011 | 43.17 | 43.55 | 43.02 | 43.05 | 3,065 | -0.13(-0.29%) |
Apr 28, 2011 | 43.79 | 44.22 | 43.18 | 43.18 | 12,798 | -0.61(-1.39%) |
Apr 27, 2011 | 43.84 | 44.22 | 43.66 | 43.79 | 6,319 | -0.44(-0.98%) |
Apr 26, 2011 | 44.69 | 44.69 | 43.51 | 44.22 | 7,419 | -0.04(-0.10%) |
Apr 25, 2011 | 44.82 | 44.84 | 43.86 | 44.26 | 10,024 | +0.06(+0.14%) |
Apr 21, 2011 | 43.96 | 44.44 | 43.89 | 44.20 | 4,373 | -0.09(-0.20%) |
Apr 20, 2011 | 43.03 | 44.43 | 43.02 | 44.29 | 11,787 | +1.40(+3.28%) |
Apr 19, 2011 | 42.67 | 42.89 | 42.33 | 42.89 | 7,572 | +0.22(+0.51%) |
Apr 18, 2011 | 44.14 | 44.27 | 42.60 | 42.67 | 8,056 | -1.56(-3.52%) |
Apr 15, 2011 | 42.82 | 44.30 | 42.82 | 44.23 | 11,617 | +1.20(+2.79%) |
Apr 14, 2011 | 43.50 | 43.50 | 42.32 | 43.03 | 8,065 | -0.90(-2.04%) |
Apr 13, 2011 | 43.89 | 44.39 | 43.87 | 43.92 | 5,689 | +0.13(+0.30%) |
Apr 12, 2011 | 43.80 | 44.26 | 42.27 | 43.79 | 12,824 | -0.49(-1.11%) |
Apr 11, 2011 | 43.56 | 44.40 | 43.56 | 44.28 | 12,573 | -0.03(-0.06%) |
Apr 08, 2011 | 43.86 | 44.90 | 43.59 | 44.31 | 17,969 | +0.81(+1.85%) |
Apr 07, 2011 | 42.43 | 43.50 | 42.14 | 43.50 | 37,544 | +1.36(+3.23%) |
Apr 06, 2011 | 41.10 | 42.81 | 40.88 | 42.14 | 22,937 | +1.02(+2.49%) |
Apr 05, 2011 | 40.72 | 41.24 | 40.72 | 41.12 | 17,106 | -0.44(-1.05%) |
Apr 04, 2011 | 40.53 | 41.56 | 40.26 | 41.56 | 13,626 | +1.20(+2.97%) |
Apr 01, 2011 | 40.55 | 41.19 | 40.07 | 40.36 | 19,216 | -0.12(-0.30%) |
Mar 31, 2011 | 41.20 | 41.70 | 40.04 | 40.48 | 16,013 | -0.57(-1.39%) |
Mar 30, 2011 | 41.00 | 41.56 | 39.84 | 41.05 | 9,370 | -0.01(-0.02%) |
Mar 29, 2011 | 40.96 | 41.37 | 40.43 | 41.06 | 6,766 | +0.12(+0.30%) |
Mar 28, 2011 | 40.44 | 41.37 | 40.37 | 40.94 | 7,619 | +0.29(+0.70%) |
Mar 25, 2011 | 41.30 | 41.55 | 39.70 | 40.65 | 28,681 | -1.04(-2.50%) |
Mar 24, 2011 | 41.87 | 42.05 | 41.69 | 41.69 | 3,139 | +0.01(+0.02%) |
Mar 23, 2011 | 41.66 | 41.92 | 41.66 | 41.68 | 2,479 | +0.15(+0.36%) |
Mar 22, 2011 | 41.69 | 41.91 | 41.15 | 41.53 | 4,749 | -0.02(-0.05%) |
Mar 21, 2011 | 41.69 | 41.83 | 41.56 | 41.56 | 14,848 | +0.77(+1.89%) |
Mar 18, 2011 | 40.28 | 41.11 | 40.28 | 40.79 | 8,602 | +0.91(+2.27%) |
Mar 17, 2011 | 38.85 | 41.30 | 38.31 | 39.88 | 40,305 | +1.02(+2.63%) |
Mar 16, 2011 | 38.97 | 39.20 | 37.74 | 38.86 | 9,727 | -0.77(-1.95%) |
Mar 15, 2011 | 40.00 | 40.00 | 39.32 | 39.63 | 7,869 | +0.14(+0.35%) |
Mar 14, 2011 | 40.33 | 40.33 | 37.40 | 39.49 | 56,849 | -0.79(-1.95%) |
Mar 11, 2011 | 40.79 | 40.79 | 40.26 | 40.28 | 5,161 | -0.29(-0.72%) |
Mar 10, 2011 | 40.84 | 40.84 | 40.11 | 40.57 | 7,312 | -0.51(-1.24%) |
Mar 09, 2011 | 41.27 | 41.79 | 41.08 | 41.08 | 10,276 | -0.40(-0.96%) |
Mar 08, 2011 | 42.73 | 42.73 | 39.93 | 41.47 | 24,060 | -1.31(-3.07%) |
Mar 07, 2011 | 42.94 | 43.34 | 42.79 | 42.79 | 6,412 | +0.02(+0.04%) |
Mar 04, 2011 | 42.41 | 43.03 | 42.41 | 42.77 | 8,482 | +0.22(+0.53%) |
Mar 03, 2011 | 43.12 | 43.31 | 42.46 | 42.55 | 15,588 | -0.28(-0.65%) |
Mar 02, 2011 | 41.90 | 42.98 | 41.60 | 42.82 | 22,379 | +1.32(+3.19%) |
Mar 01, 2011 | 40.77 | 41.50 | 40.50 | 41.50 | 27,891 | +0.73(+1.79%) |
Feb 28, 2011 | 39.85 | 41.65 | 39.62 | 40.77 | 39,976 | +0.66(+1.65%) |
Feb 25, 2011 | 40.06 | 40.33 | 39.84 | 40.11 | 7,497 | +0.05(+0.13%) |
Feb 24, 2011 | 39.31 | 40.40 | 39.31 | 40.06 | 10,099 | +0.45(+1.14%) |
Feb 23, 2011 | 38.48 | 40.08 | 38.17 | 39.61 | 11,925 | +0.74(+1.90%) |
Feb 22, 2011 | 40.00 | 40.17 | 38.62 | 38.87 | 10,219 | -1.22(-3.04%) |
Feb 18, 2011 | 40.24 | 40.41 | 40.04 | 40.08 | 10,103 | -0.25(-0.63%) |
Feb 17, 2011 | 40.19 | 40.46 | 40.19 | 40.34 | 9,566 | -0.18(-0.45%) |
Feb 16, 2011 | 39.63 | 40.52 | 39.08 | 40.52 | 9,040 | +1.10(+2.79%) |
Feb 15, 2011 | 39.02 | 40.31 | 38.81 | 39.42 | 7,947 | +0.27(+0.70%) |
Feb 14, 2011 | 39.79 | 39.79 | 38.51 | 39.14 | 8,053 | -0.51(-1.29%) |
Feb 11, 2011 | 39.66 | 40.55 | 39.40 | 39.65 | 19,799 | +0.25(+0.64%) |
Feb 10, 2011 | 38.04 | 39.74 | 37.87 | 39.40 | 25,260 | +1.51(+3.98%) |
Feb 09, 2011 | 37.77 | 37.89 | 37.50 | 37.89 | 13,735 | +0.54(+1.45%) |
Feb 08, 2011 | 37.37 | 37.67 | 37.11 | 37.35 | 20,574 | +0.07(+0.19%) |
Feb 07, 2011 | 36.32 | 37.51 | 36.20 | 37.28 | 11,734 | +1.08(+2.99%) |
Feb 04, 2011 | 37.02 | 37.04 | 34.82 | 36.20 | 12,959 | -0.86(-2.31%) |
Feb 03, 2011 | 36.09 | 37.33 | 35.85 | 37.05 | 14,462 | +0.86(+2.38%) |
Feb 02, 2011 | 34.51 | 36.25 | 34.34 | 36.19 | 8,323 | +1.61(+4.66%) |