Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 56.32 | 56.67 | 54.69 | 55.41 | 382,625 | -0.56(-1.00%) |
Jan 30, 2012 | 54.94 | 56.27 | 54.83 | 55.97 | 384,081 | +0.57(+1.03%) |
Jan 27, 2012 | 54.97 | 55.85 | 54.75 | 55.40 | 185,337 | +0.20(+0.36%) |
Jan 26, 2012 | 55.79 | 55.89 | 54.72 | 55.20 | 245,030 | -0.32(-0.58%) |
Jan 25, 2012 | 55.08 | 55.68 | 54.76 | 55.53 | 230,547 | +0.32(+0.59%) |
Jan 24, 2012 | 54.06 | 55.52 | 54.06 | 55.20 | 362,224 | +0.39(+0.71%) |
Jan 23, 2012 | 54.24 | 55.53 | 54.23 | 54.81 | 247,625 | +0.46(+0.84%) |
Jan 20, 2012 | 54.80 | 55.04 | 54.05 | 54.35 | 398,784 | -0.60(-1.09%) |
Jan 19, 2012 | 55.26 | 55.31 | 54.68 | 54.95 | 414,032 | -0.43(-0.77%) |
Jan 18, 2012 | 54.52 | 55.41 | 54.26 | 55.38 | 458,794 | +0.40(+0.73%) |
Jan 17, 2012 | 55.24 | 55.43 | 54.45 | 54.98 | 295,192 | +0.75(+1.39%) |
Jan 13, 2012 | 54.22 | 55.17 | 53.83 | 54.23 | 305,271 | -0.81(-1.47%) |
Jan 12, 2012 | 55.40 | 55.96 | 54.36 | 55.04 | 446,273 | -0.28(-0.51%) |
Jan 11, 2012 | 54.72 | 55.69 | 54.41 | 55.32 | 568,459 | +0.33(+0.60%) |
Jan 10, 2012 | 52.17 | 55.48 | 52.07 | 54.99 | 1,141,126 | +2.83(+5.42%) |
Jan 09, 2012 | 52.20 | 54.89 | 49.61 | 52.16 | 1,543,510 | +4.39(+9.18%) |
Jan 06, 2012 | 48.83 | 49.31 | 47.71 | 47.78 | 744,347 | -2.18(-4.37%) |
Jan 05, 2012 | 51.15 | 51.15 | 48.94 | 49.96 | 542,750 | -1.42(-2.77%) |
Jan 04, 2012 | 50.08 | 51.60 | 49.68 | 51.38 | 202,506 | +1.06(+2.11%) |
Dec 30, 2011 | 49.84 | 50.59 | 49.84 | 50.32 | 190,230 | +0.37(+0.74%) |
Dec 29, 2011 | 48.86 | 50.03 | 48.76 | 49.95 | 252,264 | +1.34(+2.75%) |
Dec 28, 2011 | 49.67 | 49.67 | 48.02 | 48.61 | 212,999 | -0.98(-1.97%) |
Dec 27, 2011 | 49.70 | 50.06 | 49.33 | 49.59 | 127,210 | -0.17(-0.34%) |
Dec 23, 2011 | 49.56 | 49.84 | 48.98 | 49.76 | 83,813 | +1.02(+2.08%) |
Dec 21, 2011 | 48.07 | 49.01 | 47.41 | 48.74 | 159,062 | +0.92(+1.93%) |
Dec 20, 2011 | 46.67 | 48.34 | 46.67 | 47.82 | 391,240 | +2.27(+4.98%) |
Dec 19, 2011 | 47.30 | 47.92 | 45.40 | 45.55 | 222,370 | -1.33(-2.84%) |
Dec 16, 2011 | 46.55 | 48.23 | 46.55 | 46.88 | 471,435 | +0.44(+0.94%) |
Dec 15, 2011 | 46.86 | 47.63 | 46.09 | 46.45 | 234,437 | +0.38(+0.82%) |
Dec 14, 2011 | 47.00 | 47.20 | 45.57 | 46.07 | 472,416 | -1.05(-2.24%) |
Dec 13, 2011 | 48.29 | 49.21 | 47.05 | 47.12 | 492,841 | -0.69(-1.45%) |
Dec 12, 2011 | 47.91 | 47.91 | 47.07 | 47.81 | 198,493 | -0.95(-1.95%) |
Dec 09, 2011 | 47.60 | 49.29 | 47.21 | 48.76 | 205,418 | +1.23(+2.60%) |
Dec 08, 2011 | 48.31 | 48.38 | 47.42 | 47.53 | 420,683 | -1.03(-2.13%) |
Dec 07, 2011 | 48.06 | 48.88 | 47.12 | 48.56 | 343,308 | -0.09(-0.18%) |
Dec 06, 2011 | 48.53 | 49.14 | 48.00 | 48.65 | 161,182 | +0.11(+0.23%) |
Dec 05, 2011 | 48.21 | 49.12 | 47.84 | 48.54 | 291,099 | +1.25(+2.65%) |
Dec 02, 2011 | 47.74 | 48.42 | 47.17 | 47.28 | 224,399 | +0.32(+0.69%) |
Dec 01, 2011 | 47.38 | 48.79 | 46.91 | 46.96 | 347,898 | -0.75(-1.57%) |
Nov 30, 2011 | 46.18 | 47.73 | 46.08 | 47.71 | 545,965 | +3.43(+7.74%) |
Nov 29, 2011 | 43.35 | 44.99 | 43.13 | 44.28 | 631,481 | +0.92(+2.12%) |
Nov 28, 2011 | 42.59 | 43.87 | 42.42 | 43.36 | 404,489 | +2.57(+6.31%) |
Nov 25, 2011 | 40.34 | 41.31 | 40.06 | 40.79 | 257,542 | +0.15(+0.37%) |
Nov 23, 2011 | 41.16 | 41.39 | 40.27 | 40.64 | 384,115 | -1.19(-2.84%) |
Nov 22, 2011 | 41.65 | 42.27 | 41.37 | 41.82 | 191,857 | +0.04(+0.09%) |
Nov 21, 2011 | 41.98 | 42.32 | 41.38 | 41.79 | 234,066 | -1.06(-2.48%) |
Nov 18, 2011 | 42.67 | 43.26 | 42.51 | 42.85 | 189,450 | +0.17(+0.40%) |
Nov 17, 2011 | 43.72 | 44.02 | 42.40 | 42.68 | 220,467 | -1.23(-2.81%) |
Nov 16, 2011 | 43.48 | 45.26 | 43.48 | 43.91 | 293,492 | -0.22(-0.49%) |
Nov 15, 2011 | 42.89 | 44.46 | 42.73 | 44.13 | 269,638 | +1.03(+2.38%) |
Nov 14, 2011 | 43.45 | 43.81 | 42.50 | 43.11 | 229,237 | -0.70(-1.60%) |
Nov 11, 2011 | 42.59 | 43.89 | 42.37 | 43.81 | 207,905 | +1.78(+4.22%) |
Nov 10, 2011 | 42.16 | 42.49 | 41.40 | 42.03 | 270,818 | +0.79(+1.91%) |
Nov 09, 2011 | 42.12 | 42.37 | 40.90 | 41.24 | 436,888 | -2.27(-5.21%) |
Nov 08, 2011 | 43.67 | 43.70 | 42.51 | 43.51 | 400,471 | +0.40(+0.92%) |
Nov 07, 2011 | 43.69 | 43.69 | 42.36 | 43.11 | 438,429 | -0.72(-1.65%) |
Nov 04, 2011 | 44.36 | 44.36 | 42.94 | 43.84 | 353,403 | -1.15(-2.55%) |
Nov 03, 2011 | 44.05 | 45.12 | 42.92 | 44.99 | 193,898 | +1.83(+4.25%) |
Nov 02, 2011 | 42.88 | 43.39 | 42.17 | 43.15 | 243,131 | +1.13(+2.69%) |
Nov 01, 2011 | 42.85 | 43.67 | 41.75 | 42.02 | 462,067 | -1.94(-4.41%) |
Oct 31, 2011 | 45.12 | 45.54 | 43.92 | 43.96 | 264,689 | -2.08(-4.52%) |
Oct 28, 2011 | 46.98 | 47.48 | 45.85 | 46.04 | 377,973 | -0.82(-1.74%) |
Oct 27, 2011 | 45.32 | 47.34 | 44.86 | 46.86 | 603,910 | +3.39(+7.80%) |
Oct 26, 2011 | 43.60 | 43.76 | 42.09 | 43.47 | 279,916 | +0.71(+1.67%) |
Oct 25, 2011 | 43.42 | 43.61 | 42.40 | 42.75 | 369,899 | -1.20(-2.72%) |
Oct 24, 2011 | 42.15 | 44.18 | 41.67 | 43.95 | 523,459 | +2.08(+4.97%) |
Oct 21, 2011 | 42.32 | 42.51 | 41.34 | 41.87 | 403,214 | +0.47(+1.15%) |
Oct 20, 2011 | 42.32 | 42.32 | 40.44 | 41.40 | 462,575 | -0.83(-1.96%) |
Oct 19, 2011 | 43.01 | 43.13 | 42.04 | 42.22 | 367,107 | -0.90(-2.09%) |
Oct 18, 2011 | 41.85 | 43.41 | 41.36 | 43.12 | 314,798 | +1.29(+3.09%) |
Oct 17, 2011 | 42.92 | 43.16 | 41.59 | 41.83 | 537,604 | -1.55(-3.57%) |
Oct 14, 2011 | 43.30 | 43.54 | 42.57 | 43.38 | 246,348 | +0.61(+1.42%) |
Oct 13, 2011 | 43.03 | 43.09 | 42.41 | 42.77 | 598,216 | -0.49(-1.14%) |
Oct 12, 2011 | 42.04 | 43.55 | 41.84 | 43.27 | 534,388 | +1.46(+3.49%) |
Oct 11, 2011 | 40.59 | 41.97 | 40.52 | 41.81 | 612,680 | +0.80(+1.94%) |
Oct 10, 2011 | 40.85 | 41.07 | 40.10 | 41.01 | 359,580 | +1.33(+3.36%) |
Oct 07, 2011 | 41.75 | 41.80 | 39.25 | 39.68 | 602,246 | -1.75(-4.23%) |
Oct 06, 2011 | 40.63 | 41.50 | 40.24 | 41.43 | 1,365,016 | +3.61(+9.54%) |
Oct 05, 2011 | 38.17 | 38.31 | 34.46 | 37.82 | 1,220,393 | +2.10(+5.88%) |
Oct 04, 2011 | 31.85 | 36.07 | 31.36 | 35.72 | 1,192,951 | +3.56(+11.07%) |
Oct 03, 2011 | 33.06 | 33.67 | 32.14 | 32.16 | 919,596 | -1.96(-5.74%) |
Sep 30, 2011 | 34.43 | 35.03 | 34.07 | 34.12 | 578,118 | -0.99(-2.83%) |
Sep 29, 2011 | 35.45 | 35.81 | 34.43 | 35.11 | 560,608 | +0.47(+1.37%) |
Sep 28, 2011 | 36.04 | 36.58 | 34.57 | 34.64 | 597,413 | -1.19(-3.33%) |
Sep 27, 2011 | 36.55 | 37.05 | 35.50 | 35.83 | 837,300 | +0.26(+0.72%) |
Sep 26, 2011 | 35.48 | 35.70 | 34.63 | 35.58 | 585,963 | +0.47(+1.35%) |
Sep 23, 2011 | 34.82 | 35.54 | 34.66 | 35.10 | 709,038 | +0.22(+0.62%) |
Sep 22, 2011 | 35.54 | 35.87 | 34.50 | 34.89 | 870,104 | -2.11(-5.71%) |
Sep 21, 2011 | 38.89 | 39.12 | 36.96 | 37.00 | 380,080 | -1.97(-5.05%) |
Sep 20, 2011 | 40.28 | 40.57 | 38.97 | 38.97 | 445,202 | -1.08(-2.70%) |
Sep 19, 2011 | 40.06 | 40.46 | 39.31 | 40.05 | 437,132 | -0.98(-2.40%) |
Sep 16, 2011 | 41.72 | 41.86 | 39.60 | 41.03 | 783,646 | -0.80(-1.92%) |
Sep 15, 2011 | 41.78 | 41.99 | 40.47 | 41.84 | 205,141 | +0.62(+1.49%) |
Sep 14, 2011 | 40.43 | 41.90 | 39.12 | 41.22 | 421,604 | +0.95(+2.35%) |
Sep 13, 2011 | 39.32 | 40.42 | 38.97 | 40.27 | 320,410 | +1.25(+3.20%) |
Sep 12, 2011 | 38.62 | 39.08 | 38.11 | 39.02 | 405,769 | -0.04(-0.10%) |
Sep 09, 2011 | 40.46 | 40.54 | 38.80 | 39.06 | 353,073 | -1.78(-4.36%) |
Sep 08, 2011 | 41.43 | 41.86 | 40.61 | 40.84 | 250,222 | -0.90(-2.15%) |
Sep 07, 2011 | 40.65 | 41.88 | 40.32 | 41.74 | 343,403 | +1.87(+4.68%) |
Sep 06, 2011 | 38.52 | 40.17 | 38.21 | 39.88 | 453,673 | +0.00(+0.00%) |
Sep 02, 2011 | 41.31 | 41.43 | 39.68 | 39.88 | 463,829 | -2.39(-5.65%) |
Sep 01, 2011 | 43.52 | 44.17 | 42.14 | 42.26 | 371,842 | -1.33(-3.04%) |
Aug 31, 2011 | 44.05 | 44.46 | 43.15 | 43.59 | 375,165 | -0.12(-0.28%) |
Aug 30, 2011 | 43.94 | 44.32 | 43.26 | 43.71 | 585,129 | -0.47(-1.07%) |
Aug 29, 2011 | 43.00 | 44.22 | 42.96 | 44.18 | 520,835 | +1.81(+4.27%) |
Aug 26, 2011 | 40.95 | 42.90 | 40.30 | 42.38 | 330,366 | +1.11(+2.68%) |
Aug 25, 2011 | 42.37 | 42.75 | 41.15 | 41.27 | 496,436 | -0.74(-1.76%) |
Aug 24, 2011 | 40.47 | 42.10 | 40.46 | 42.01 | 331,614 | +1.51(+3.72%) |
Aug 23, 2011 | 39.66 | 40.50 | 38.74 | 40.50 | 770,469 | +1.09(+2.76%) |
Aug 22, 2011 | 40.08 | 40.11 | 39.00 | 39.41 | 337,416 | +0.45(+1.14%) |
Aug 19, 2011 | 38.42 | 40.13 | 38.41 | 38.97 | 656,053 | -0.29(-0.75%) |
Aug 18, 2011 | 39.41 | 39.73 | 38.16 | 39.26 | 907,128 | -1.57(-3.85%) |
Aug 17, 2011 | 41.52 | 41.84 | 40.51 | 40.83 | 157,569 | -0.43(-1.03%) |
Aug 16, 2011 | 41.44 | 41.80 | 40.94 | 41.26 | 389,886 | -0.78(-1.85%) |
Aug 15, 2011 | 40.74 | 42.05 | 40.70 | 42.03 | 466,939 | +1.76(+4.37%) |
Aug 12, 2011 | 39.99 | 40.69 | 39.04 | 40.27 | 581,122 | +0.63(+1.60%) |
Aug 11, 2011 | 37.29 | 40.23 | 37.21 | 39.64 | 763,222 | +2.48(+6.68%) |
Aug 10, 2011 | 38.44 | 38.89 | 37.13 | 37.16 | 836,291 | -2.35(-5.94%) |
Aug 09, 2011 | 38.95 | 39.51 | 36.68 | 39.51 | 1,202,277 | +2.30(+6.18%) |
Aug 08, 2011 | 38.95 | 40.08 | 37.19 | 37.21 | 1,087,210 | -3.29(-8.11%) |
Aug 05, 2011 | 41.83 | 42.01 | 39.63 | 40.49 | 1,092,644 | -0.85(-2.06%) |
Aug 04, 2011 | 43.80 | 43.94 | 41.30 | 41.34 | 681,285 | -3.15(-7.09%) |
Aug 03, 2011 | 44.18 | 44.87 | 43.16 | 44.50 | 466,381 | +0.37(+0.84%) |
Aug 02, 2011 | 45.24 | 45.93 | 44.09 | 44.13 | 344,254 | -1.56(-3.42%) |
Aug 01, 2011 | 46.10 | 46.89 | 44.78 | 45.69 | 483,355 | -0.41(-0.88%) |
Jul 29, 2011 | 45.32 | 46.21 | 45.15 | 46.10 | 751,825 | +0.17(+0.37%) |
Jul 28, 2011 | 46.74 | 47.23 | 45.82 | 45.93 | 393,763 | -0.79(-1.68%) |
Jul 27, 2011 | 47.59 | 47.66 | 46.20 | 46.71 | 684,483 | -1.06(-2.22%) |
Jul 26, 2011 | 48.76 | 48.76 | 47.06 | 47.77 | 520,832 | -0.98(-2.02%) |
Jul 25, 2011 | 48.34 | 49.29 | 48.16 | 48.76 | 304,572 | -0.23(-0.46%) |
Jul 22, 2011 | 49.09 | 49.17 | 48.95 | 48.98 | 381,982 | +0.00(+0.00%) |
Jul 21, 2011 | 48.12 | 49.08 | 47.99 | 48.98 | 511,064 | +1.15(+2.39%) |
Jul 20, 2011 | 48.15 | 48.38 | 47.34 | 47.84 | 1,015,771 | -0.26(-0.53%) |
Jul 19, 2011 | 48.30 | 48.68 | 47.64 | 48.09 | 1,018,172 | +0.06(+0.12%) |
Jul 18, 2011 | 49.24 | 49.25 | 47.97 | 48.04 | 477,778 | -1.51(-3.04%) |
Jul 15, 2011 | 49.78 | 50.03 | 49.13 | 49.54 | 399,592 | +0.07(+0.13%) |
Jul 14, 2011 | 51.37 | 51.51 | 49.40 | 49.48 | 619,760 | -1.82(-3.54%) |
Jul 13, 2011 | 51.95 | 52.23 | 51.18 | 51.29 | 425,573 | -0.26(-0.51%) |
Jul 12, 2011 | 51.87 | 51.93 | 51.22 | 51.56 | 397,944 | -0.57(-1.09%) |
Jul 11, 2011 | 52.72 | 52.77 | 51.78 | 52.12 | 328,462 | -1.27(-2.37%) |
Jul 08, 2011 | 52.71 | 53.54 | 52.60 | 53.39 | 318,700 | +0.07(+0.12%) |
Jul 07, 2011 | 53.03 | 53.62 | 52.78 | 53.32 | 351,157 | +0.99(+1.90%) |
Jul 06, 2011 | 52.36 | 52.78 | 51.83 | 52.33 | 413,192 | -0.16(-0.31%) |
Jul 05, 2011 | 52.67 | 52.89 | 52.28 | 52.49 | 470,815 | -0.22(-0.41%) |
Jul 01, 2011 | 52.37 | 53.05 | 51.77 | 52.71 | 937,704 | +0.03(+0.05%) |
Jun 30, 2011 | 52.19 | 52.97 | 51.98 | 52.68 | 587,181 | +0.49(+0.94%) |
Jun 29, 2011 | 52.80 | 52.80 | 51.41 | 52.19 | 1,403,647 | -0.58(-1.09%) |
Jun 28, 2011 | 52.54 | 53.38 | 52.45 | 52.77 | 408,872 | +0.23(+0.43%) |
Jun 27, 2011 | 51.67 | 52.57 | 51.25 | 52.54 | 568,079 | +0.91(+1.76%) |
Jun 24, 2011 | 52.61 | 53.00 | 51.38 | 51.63 | 621,207 | -0.67(-1.28%) |
Jun 23, 2011 | 51.60 | 52.32 | 50.12 | 52.30 | 855,638 | +0.01(+0.02%) |
Jun 22, 2011 | 54.05 | 54.21 | 52.24 | 52.29 | 903,803 | -2.34(-4.29%) |
Jun 21, 2011 | 54.16 | 55.03 | 54.10 | 54.64 | 440,748 | +0.96(+1.79%) |
Jun 20, 2011 | 53.78 | 53.92 | 53.66 | 53.67 | 277,352 | +0.58(+1.08%) |
Jun 17, 2011 | 53.11 | 53.55 | 52.83 | 53.10 | 485,553 | +0.26(+0.48%) |
Jun 16, 2011 | 53.00 | 53.56 | 52.31 | 52.84 | 457,653 | -0.14(-0.27%) |
Jun 15, 2011 | 53.41 | 53.74 | 52.62 | 52.98 | 395,269 | -1.08(-1.99%) |
Jun 14, 2011 | 53.36 | 54.32 | 53.08 | 54.06 | 416,883 | +0.99(+1.87%) |
Jun 13, 2011 | 52.97 | 53.48 | 52.69 | 53.07 | 288,453 | +0.16(+0.30%) |
Jun 10, 2011 | 53.44 | 53.44 | 52.62 | 52.91 | 364,032 | -0.94(-1.74%) |
Jun 09, 2011 | 53.85 | 54.06 | 53.49 | 53.84 | 284,924 | +0.19(+0.35%) |
Jun 08, 2011 | 53.83 | 54.29 | 53.55 | 53.65 | 262,837 | -0.21(-0.39%) |
Jun 07, 2011 | 53.91 | 54.44 | 53.69 | 53.86 | 272,764 | +0.17(+0.32%) |
Jun 06, 2011 | 54.22 | 54.50 | 53.55 | 53.69 | 261,419 | -0.66(-1.22%) |
Jun 03, 2011 | 54.31 | 54.78 | 54.12 | 54.35 | 469,539 | -0.36(-0.66%) |
May 24, 2011 | 55.41 | 55.77 | 54.61 | 54.71 | 270,972 | -0.64(-1.16%) |
May 23, 2011 | 55.07 | 55.64 | 55.00 | 55.35 | 388,694 | -0.97(-1.73%) |
May 20, 2011 | 56.47 | 56.82 | 55.98 | 56.33 | 278,910 | -0.39(-0.68%) |
May 19, 2011 | 56.67 | 57.00 | 56.04 | 56.71 | 260,254 | +0.37(+0.65%) |
May 18, 2011 | 55.47 | 56.65 | 55.47 | 56.35 | 294,433 | +1.04(+1.88%) |
May 17, 2011 | 55.14 | 55.84 | 54.66 | 55.31 | 417,572 | +0.15(+0.27%) |
May 16, 2011 | 55.76 | 56.38 | 55.13 | 55.16 | 350,246 | -1.02(-1.82%) |
May 13, 2011 | 56.87 | 57.09 | 55.53 | 56.18 | 265,954 | -0.66(-1.16%) |
May 12, 2011 | 56.18 | 57.33 | 55.81 | 56.84 | 285,208 | +0.54(+0.96%) |
May 11, 2011 | 56.28 | 57.38 | 55.61 | 56.30 | 592,770 | +0.38(+0.68%) |
May 10, 2011 | 55.34 | 56.07 | 55.34 | 55.92 | 186,138 | +0.88(+1.60%) |
May 09, 2011 | 53.98 | 55.20 | 53.68 | 55.04 | 261,536 | +0.96(+1.78%) |
May 06, 2011 | 54.64 | 54.92 | 53.50 | 54.08 | 226,733 | +0.12(+0.23%) |
May 05, 2011 | 54.16 | 54.99 | 53.68 | 53.96 | 470,289 | -0.51(-0.94%) |
May 04, 2011 | 55.18 | 55.30 | 54.24 | 54.47 | 309,459 | -0.72(-1.30%) |
May 03, 2011 | 55.09 | 55.72 | 54.95 | 55.18 | 598,332 | +0.04(+0.07%) |
May 02, 2011 | 55.12 | 55.28 | 55.07 | 55.15 | 435,356 | -0.39(-0.70%) |
Apr 29, 2011 | 54.85 | 55.86 | 54.85 | 55.53 | 305,330 | +0.83(+1.52%) |
Apr 28, 2011 | 54.95 | 55.28 | 54.63 | 54.70 | 166,922 | -0.25(-0.46%) |
Apr 27, 2011 | 54.74 | 55.13 | 54.36 | 54.96 | 297,319 | +0.26(+0.48%) |
Apr 26, 2011 | 55.00 | 55.27 | 54.66 | 54.69 | 403,445 | -0.03(-0.05%) |
Apr 25, 2011 | 55.20 | 55.29 | 54.56 | 54.72 | 297,639 | -0.63(-1.14%) |
Apr 21, 2011 | 55.68 | 55.69 | 55.00 | 55.35 | 370,797 | -0.04(-0.07%) |
Apr 20, 2011 | 55.23 | 55.65 | 55.12 | 55.39 | 394,036 | +0.89(+1.63%) |
Apr 19, 2011 | 54.65 | 54.91 | 54.22 | 54.50 | 328,364 | +0.18(+0.33%) |
Apr 18, 2011 | 54.14 | 54.49 | 53.68 | 54.33 | 606,317 | -0.71(-1.29%) |
Apr 15, 2011 | 54.52 | 55.24 | 54.52 | 55.03 | 541,190 | +0.37(+0.67%) |
Apr 14, 2011 | 54.76 | 54.84 | 54.19 | 54.66 | 361,012 | -0.43(-0.79%) |
Apr 13, 2011 | 55.62 | 55.72 | 54.40 | 55.10 | 294,549 | -0.27(-0.49%) |
Apr 12, 2011 | 56.11 | 56.36 | 55.29 | 55.37 | 306,382 | -1.14(-2.02%) |
Apr 11, 2011 | 56.75 | 57.12 | 56.28 | 56.51 | 216,611 | -0.25(-0.45%) |
Apr 08, 2011 | 57.59 | 57.59 | 56.48 | 56.77 | 371,184 | -0.63(-1.10%) |
Apr 07, 2011 | 57.30 | 57.91 | 57.06 | 57.40 | 616,385 | +0.23(+0.40%) |
Apr 06, 2011 | 57.47 | 57.47 | 56.83 | 57.17 | 361,654 | +0.10(+0.18%) |
Apr 05, 2011 | 56.82 | 57.22 | 56.50 | 57.07 | 289,446 | +0.23(+0.40%) |
Apr 04, 2011 | 56.81 | 57.02 | 56.46 | 56.84 | 346,305 | +0.05(+0.08%) |
Apr 01, 2011 | 55.49 | 57.10 | 55.32 | 56.80 | 865,334 | +1.68(+3.04%) |
Mar 31, 2011 | 53.62 | 55.22 | 53.24 | 55.12 | 794,934 | +1.50(+2.79%) |
Mar 30, 2011 | 53.62 | 53.62 | 53.62 | 53.62 | 992,604 | +0.98(+1.86%) |
Mar 29, 2011 | 52.89 | 53.32 | 52.57 | 52.64 | 621,683 | -0.24(-0.45%) |
Mar 28, 2011 | 53.07 | 53.54 | 52.79 | 52.88 | 489,831 | -0.03(-0.05%) |
Mar 25, 2011 | 52.81 | 53.85 | 52.62 | 52.90 | 354,866 | +0.14(+0.27%) |
Mar 24, 2011 | 52.74 | 52.92 | 52.09 | 52.76 | 369,151 | +0.38(+0.72%) |
Mar 23, 2011 | 52.49 | 52.69 | 51.76 | 52.39 | 564,470 | -0.16(-0.30%) |
Mar 22, 2011 | 53.82 | 53.87 | 52.50 | 52.55 | 462,666 | -1.27(-2.36%) |
Mar 21, 2011 | 53.75 | 54.19 | 53.70 | 53.82 | 555,312 | +2.21(+4.27%) |
Mar 18, 2011 | 51.09 | 51.88 | 50.96 | 51.61 | 488,175 | +0.84(+1.65%) |
Mar 17, 2011 | 51.47 | 51.47 | 50.61 | 50.77 | 355,692 | +0.14(+0.28%) |
Mar 16, 2011 | 51.54 | 51.93 | 50.27 | 50.63 | 503,676 | -0.92(-1.79%) |
Mar 15, 2011 | 51.19 | 52.06 | 51.07 | 51.56 | 509,258 | +0.07(+0.13%) |
Mar 14, 2011 | 51.34 | 52.07 | 50.95 | 51.49 | 628,583 | -0.30(-0.58%) |
Mar 11, 2011 | 51.22 | 52.19 | 51.12 | 51.79 | 430,158 | -0.06(-0.11%) |
Mar 10, 2011 | 52.81 | 52.81 | 51.70 | 51.85 | 347,919 | -1.56(-2.93%) |
Mar 09, 2011 | 53.43 | 53.69 | 52.96 | 53.41 | 272,199 | +0.07(+0.12%) |
Mar 08, 2011 | 52.31 | 53.87 | 51.66 | 53.35 | 354,270 | +1.12(+2.15%) |
Mar 07, 2011 | 53.90 | 54.08 | 51.83 | 52.23 | 540,715 | -1.39(-2.58%) |
Mar 04, 2011 | 54.34 | 54.34 | 53.05 | 53.61 | 241,186 | -0.59(-1.10%) |
Mar 03, 2011 | 53.65 | 54.47 | 53.65 | 54.20 | 412,554 | +1.12(+2.11%) |
Mar 02, 2011 | 52.83 | 53.57 | 52.41 | 53.08 | 299,964 | +0.16(+0.30%) |
Mar 01, 2011 | 53.58 | 53.90 | 52.91 | 52.92 | 493,937 | -0.34(-0.64%) |
Feb 28, 2011 | 53.82 | 54.34 | 52.77 | 53.26 | 325,174 | -0.17(-0.32%) |
Feb 25, 2011 | 53.00 | 53.56 | 52.56 | 53.43 | 195,910 | +0.57(+1.07%) |
Feb 24, 2011 | 52.58 | 53.38 | 52.30 | 52.87 | 472,763 | +0.19(+0.36%) |
Feb 23, 2011 | 53.34 | 53.99 | 51.80 | 52.68 | 454,136 | -0.71(-1.32%) |
Feb 22, 2011 | 53.71 | 54.27 | 53.17 | 53.38 | 388,695 | -0.74(-1.38%) |
Feb 18, 2011 | 54.13 | 54.38 | 53.92 | 54.13 | 234,434 | +0.29(+0.54%) |
Feb 17, 2011 | 53.92 | 54.03 | 53.38 | 53.84 | 267,122 | -0.19(-0.35%) |
Feb 16, 2011 | 54.04 | 54.50 | 53.86 | 54.03 | 184,032 | +0.13(+0.24%) |
Feb 15, 2011 | 54.35 | 54.56 | 53.58 | 53.89 | 182,003 | -0.50(-0.92%) |
Feb 14, 2011 | 54.59 | 54.60 | 54.14 | 54.39 | 183,113 | -0.25(-0.47%) |
Feb 11, 2011 | 53.65 | 54.65 | 53.50 | 54.65 | 167,825 | +0.84(+1.56%) |
Feb 10, 2011 | 53.27 | 53.91 | 53.16 | 53.81 | 189,539 | +0.34(+0.63%) |
Feb 09, 2011 | 53.63 | 53.72 | 53.03 | 53.47 | 171,908 | -0.42(-0.79%) |
Feb 08, 2011 | 53.79 | 54.10 | 53.59 | 53.89 | 203,219 | +0.17(+0.32%) |
Feb 07, 2011 | 53.05 | 53.82 | 52.48 | 53.72 | 323,438 | +0.80(+1.51%) |
Feb 04, 2011 | 53.14 | 53.14 | 52.16 | 52.92 | 244,264 | -0.16(-0.30%) |
Feb 03, 2011 | 52.52 | 53.13 | 51.61 | 53.08 | 305,994 | +0.44(+0.84%) |
Feb 02, 2011 | 52.80 | 52.90 | 52.13 | 52.64 | 257,424 | -0.27(-0.52%) |