Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 43.12 | 43.12 | 42.54 | 42.74 | 185,172 | -0.02(-0.04%) |
Jan 30, 2012 | 42.75 | 43.08 | 42.54 | 42.76 | 210,406 | -0.20(-0.46%) |
Jan 27, 2012 | 42.81 | 43.33 | 42.81 | 42.95 | 207,570 | -0.05(-0.11%) |
Jan 26, 2012 | 44.57 | 44.57 | 42.65 | 43.00 | 301,359 | -1.02(-2.32%) |
Jan 25, 2012 | 44.24 | 44.40 | 43.12 | 44.02 | 241,928 | -0.41(-0.92%) |
Jan 24, 2012 | 44.70 | 45.05 | 44.14 | 44.43 | 195,061 | -0.36(-0.80%) |
Jan 23, 2012 | 44.96 | 45.48 | 44.52 | 44.79 | 162,252 | -0.40(-0.89%) |
Jan 20, 2012 | 44.11 | 45.32 | 44.00 | 45.19 | 386,589 | +1.10(+2.48%) |
Jan 19, 2012 | 43.99 | 44.26 | 43.72 | 44.10 | 197,292 | +0.11(+0.24%) |
Jan 18, 2012 | 43.32 | 43.99 | 43.20 | 43.99 | 105,195 | +0.52(+1.20%) |
Jan 17, 2012 | 43.68 | 44.11 | 43.17 | 43.47 | 141,942 | -0.07(-0.17%) |
Jan 13, 2012 | 43.61 | 43.84 | 43.18 | 43.54 | 147,193 | -0.72(-1.63%) |
Jan 12, 2012 | 44.30 | 44.31 | 43.61 | 44.26 | 128,794 | +0.16(+0.37%) |
Jan 11, 2012 | 43.98 | 44.26 | 43.78 | 44.10 | 124,874 | +0.07(+0.17%) |
Jan 10, 2012 | 43.44 | 44.47 | 43.37 | 44.02 | 237,541 | +0.78(+1.80%) |
Jan 09, 2012 | 42.98 | 43.33 | 42.70 | 43.25 | 170,220 | +0.45(+1.05%) |
Jan 06, 2012 | 42.82 | 43.16 | 41.69 | 42.80 | 215,715 | +0.12(+0.29%) |
Jan 05, 2012 | 41.60 | 43.17 | 41.39 | 42.68 | 209,956 | +0.87(+2.09%) |
Jan 04, 2012 | 41.14 | 41.88 | 41.14 | 41.80 | 261,100 | +1.50(+3.71%) |
Dec 30, 2011 | 41.20 | 41.40 | 40.25 | 40.30 | 110,245 | -0.78(-1.91%) |
Dec 29, 2011 | 41.22 | 41.61 | 40.89 | 41.09 | 137,164 | +0.07(+0.16%) |
Dec 28, 2011 | 41.41 | 41.46 | 40.74 | 41.02 | 142,777 | -0.35(-0.85%) |
Dec 27, 2011 | 40.81 | 41.60 | 40.50 | 41.38 | 182,005 | +0.36(+0.87%) |
Dec 23, 2011 | 41.37 | 41.37 | 40.64 | 41.02 | 103,117 | +0.97(+2.43%) |
Dec 21, 2011 | 39.65 | 40.18 | 39.48 | 40.04 | 112,251 | +0.18(+0.45%) |
Dec 20, 2011 | 39.39 | 39.93 | 39.13 | 39.87 | 206,003 | +1.28(+3.33%) |
Dec 19, 2011 | 39.48 | 39.95 | 38.39 | 38.58 | 102,658 | -0.81(-2.06%) |
Dec 16, 2011 | 39.48 | 40.16 | 39.00 | 39.39 | 319,047 | +0.27(+0.68%) |
Dec 15, 2011 | 39.09 | 39.31 | 38.59 | 39.13 | 119,575 | +0.71(+1.84%) |
Dec 14, 2011 | 38.17 | 38.77 | 38.16 | 38.42 | 199,843 | -0.03(-0.08%) |
Dec 13, 2011 | 39.58 | 39.82 | 38.19 | 38.45 | 155,929 | -0.88(-2.23%) |
Dec 12, 2011 | 39.42 | 39.44 | 38.94 | 39.33 | 152,095 | -0.56(-1.40%) |
Dec 09, 2011 | 39.17 | 40.14 | 39.14 | 39.89 | 182,470 | +0.94(+2.42%) |
Dec 08, 2011 | 39.78 | 39.85 | 38.81 | 38.95 | 131,905 | -1.18(-2.93%) |
Dec 07, 2011 | 39.78 | 40.48 | 39.36 | 40.12 | 254,042 | +0.06(+0.14%) |
Dec 06, 2011 | 40.35 | 40.60 | 39.89 | 40.07 | 147,241 | -0.37(-0.90%) |
Dec 05, 2011 | 40.61 | 40.83 | 39.94 | 40.43 | 212,501 | +0.28(+0.69%) |
Dec 02, 2011 | 40.28 | 41.03 | 39.84 | 40.16 | 159,918 | +0.38(+0.96%) |
Dec 01, 2011 | 40.00 | 40.21 | 39.54 | 39.78 | 173,013 | -0.68(-1.69%) |
Nov 30, 2011 | 39.00 | 40.62 | 39.00 | 40.46 | 550,213 | +2.14(+5.57%) |
Nov 29, 2011 | 39.04 | 39.04 | 38.17 | 38.32 | 197,953 | -0.64(-1.65%) |
Nov 28, 2011 | 38.62 | 39.20 | 38.44 | 38.96 | 257,180 | +1.43(+3.81%) |
Nov 25, 2011 | 37.59 | 38.40 | 37.53 | 37.53 | 75,759 | -0.19(-0.50%) |
Nov 23, 2011 | 38.78 | 38.99 | 37.68 | 37.72 | 203,763 | -1.43(-3.65%) |
Nov 22, 2011 | 39.09 | 39.81 | 38.70 | 39.15 | 138,795 | -0.03(-0.08%) |
Nov 21, 2011 | 40.29 | 40.78 | 39.16 | 39.18 | 224,194 | -1.81(-4.42%) |
Nov 18, 2011 | 39.92 | 41.05 | 39.65 | 40.99 | 220,076 | +1.10(+2.75%) |
Nov 17, 2011 | 40.53 | 40.99 | 39.76 | 39.90 | 178,967 | -0.63(-1.54%) |
Nov 16, 2011 | 40.69 | 41.59 | 40.43 | 40.52 | 246,879 | -0.59(-1.44%) |
Nov 15, 2011 | 40.00 | 41.20 | 39.78 | 41.12 | 195,433 | +0.89(+2.22%) |
Nov 14, 2011 | 40.90 | 41.25 | 39.91 | 40.22 | 187,087 | -0.98(-2.38%) |
Nov 11, 2011 | 40.49 | 41.27 | 39.99 | 41.20 | 222,686 | +1.19(+2.98%) |
Nov 10, 2011 | 40.21 | 40.43 | 39.49 | 40.01 | 158,839 | +0.32(+0.82%) |
Nov 09, 2011 | 41.14 | 41.38 | 39.62 | 39.69 | 194,887 | -2.44(-5.78%) |
Nov 08, 2011 | 42.12 | 42.30 | 41.08 | 42.12 | 156,144 | +0.38(+0.91%) |
Nov 07, 2011 | 41.69 | 41.98 | 40.65 | 41.74 | 136,273 | +0.07(+0.16%) |
Nov 04, 2011 | 41.76 | 41.82 | 41.06 | 41.68 | 93,985 | -0.45(-1.08%) |
Nov 03, 2011 | 41.79 | 42.28 | 40.68 | 42.13 | 297,053 | +0.89(+2.15%) |
Nov 02, 2011 | 40.47 | 41.30 | 40.16 | 41.25 | 200,761 | +1.37(+3.44%) |
Nov 01, 2011 | 40.61 | 41.67 | 39.76 | 39.87 | 254,754 | -2.13(-5.07%) |
Oct 31, 2011 | 41.71 | 42.71 | 41.55 | 42.00 | 365,840 | -0.56(-1.32%) |
Oct 28, 2011 | 42.68 | 43.11 | 42.37 | 42.56 | 426,454 | -0.86(-1.98%) |
Oct 27, 2011 | 42.23 | 43.90 | 41.93 | 43.42 | 577,703 | +1.76(+4.23%) |
Oct 26, 2011 | 41.65 | 41.79 | 41.04 | 41.66 | 270,650 | +0.54(+1.32%) |
Oct 25, 2011 | 41.32 | 41.55 | 40.95 | 41.12 | 463,907 | -0.60(-1.44%) |
Oct 24, 2011 | 41.30 | 42.23 | 40.58 | 41.72 | 479,362 | +0.41(+1.00%) |
Oct 21, 2011 | 40.82 | 41.31 | 40.12 | 41.30 | 341,076 | +1.02(+2.54%) |
Oct 20, 2011 | 39.47 | 40.36 | 38.71 | 40.28 | 231,568 | +0.79(+1.99%) |
Oct 19, 2011 | 39.99 | 40.42 | 39.28 | 39.49 | 230,515 | -0.73(-1.82%) |
Oct 18, 2011 | 38.19 | 40.58 | 37.92 | 40.22 | 264,721 | +2.29(+6.04%) |
Oct 17, 2011 | 38.79 | 38.97 | 37.88 | 37.93 | 242,918 | -1.28(-3.27%) |
Oct 14, 2011 | 39.83 | 40.42 | 38.84 | 39.22 | 188,884 | -0.38(-0.96%) |
Oct 13, 2011 | 39.95 | 39.95 | 38.73 | 39.60 | 165,041 | -0.60(-1.50%) |
Oct 12, 2011 | 40.29 | 40.92 | 39.98 | 40.20 | 346,436 | -0.02(-0.06%) |
Oct 11, 2011 | 39.58 | 40.26 | 39.08 | 40.22 | 234,428 | +0.28(+0.71%) |
Oct 10, 2011 | 37.75 | 39.99 | 37.75 | 39.94 | 368,925 | +1.62(+4.22%) |
Oct 07, 2011 | 40.82 | 40.83 | 38.29 | 38.32 | 298,430 | -2.42(-5.94%) |
Oct 06, 2011 | 40.36 | 40.83 | 39.39 | 40.74 | 285,101 | +0.76(+1.89%) |
Oct 05, 2011 | 39.18 | 40.12 | 38.39 | 39.99 | 364,296 | +0.61(+1.55%) |
Oct 04, 2011 | 36.87 | 39.43 | 36.87 | 39.38 | 479,811 | +2.06(+5.53%) |
Oct 03, 2011 | 37.90 | 39.00 | 37.10 | 37.32 | 515,452 | -0.90(-2.36%) |
Sep 30, 2011 | 38.37 | 38.87 | 37.75 | 38.22 | 302,339 | -0.67(-1.71%) |
Sep 29, 2011 | 37.91 | 38.91 | 37.50 | 38.88 | 203,652 | +1.73(+4.66%) |
Sep 28, 2011 | 38.37 | 38.68 | 37.03 | 37.15 | 373,271 | -1.10(-2.87%) |
Sep 27, 2011 | 37.83 | 38.91 | 37.68 | 38.25 | 385,577 | +1.06(+2.86%) |
Sep 26, 2011 | 35.71 | 37.19 | 35.58 | 37.18 | 307,717 | +1.85(+5.22%) |
Sep 23, 2011 | 35.02 | 36.30 | 34.37 | 35.34 | 324,905 | +0.29(+0.83%) |
Sep 22, 2011 | 34.57 | 35.43 | 34.27 | 35.05 | 311,736 | -0.38(-1.07%) |
Sep 21, 2011 | 37.95 | 37.95 | 35.31 | 35.43 | 337,376 | -2.12(-5.65%) |
Sep 20, 2011 | 37.84 | 38.54 | 37.43 | 37.55 | 175,599 | -0.23(-0.62%) |
Sep 19, 2011 | 38.47 | 38.55 | 37.56 | 37.78 | 281,739 | -1.35(-3.44%) |
Sep 16, 2011 | 38.97 | 39.19 | 38.48 | 39.13 | 369,906 | +0.23(+0.60%) |
Sep 15, 2011 | 38.35 | 38.97 | 37.58 | 38.89 | 226,582 | +0.96(+2.53%) |
Sep 14, 2011 | 37.50 | 38.39 | 36.94 | 37.93 | 200,615 | +0.70(+1.88%) |
Sep 13, 2011 | 36.40 | 37.41 | 36.40 | 37.23 | 255,515 | +0.86(+2.37%) |
Sep 12, 2011 | 35.38 | 36.64 | 35.38 | 36.37 | 283,206 | +0.47(+1.30%) |
Sep 09, 2011 | 36.71 | 36.95 | 35.79 | 35.90 | 274,110 | -1.18(-3.17%) |
Sep 08, 2011 | 37.10 | 37.39 | 36.69 | 37.08 | 320,868 | -0.27(-0.71%) |
Sep 07, 2011 | 36.21 | 37.42 | 36.02 | 37.35 | 408,677 | +1.60(+4.47%) |
Sep 06, 2011 | 35.36 | 35.88 | 35.19 | 35.75 | 432,229 | -0.39(-1.09%) |
Sep 02, 2011 | 37.02 | 37.41 | 36.10 | 36.14 | 294,459 | -1.60(-4.25%) |
Sep 01, 2011 | 39.01 | 39.33 | 37.65 | 37.75 | 256,223 | -1.06(-2.74%) |
Aug 31, 2011 | 38.89 | 39.18 | 38.26 | 38.81 | 483,271 | +0.22(+0.56%) |
Aug 30, 2011 | 38.90 | 39.01 | 38.02 | 38.60 | 137,071 | -0.50(-1.28%) |
Aug 29, 2011 | 37.89 | 39.13 | 37.89 | 39.10 | 162,161 | +1.54(+4.10%) |
Aug 26, 2011 | 36.60 | 38.04 | 36.12 | 37.56 | 290,622 | +0.89(+2.44%) |
Aug 25, 2011 | 37.74 | 38.43 | 36.44 | 36.66 | 355,581 | -0.70(-1.88%) |
Aug 24, 2011 | 36.69 | 37.77 | 36.41 | 37.36 | 216,460 | +0.57(+1.56%) |
Aug 23, 2011 | 35.16 | 36.82 | 34.63 | 36.79 | 262,003 | +1.60(+4.54%) |
Aug 22, 2011 | 35.93 | 36.52 | 34.77 | 35.19 | 162,187 | +0.09(+0.25%) |
Aug 19, 2011 | 35.68 | 36.68 | 35.02 | 35.10 | 314,620 | -1.27(-3.50%) |
Aug 18, 2011 | 36.41 | 36.61 | 35.62 | 36.38 | 710,527 | -0.99(-2.65%) |
Aug 17, 2011 | 37.15 | 37.62 | 37.15 | 37.37 | 210,741 | +0.48(+1.31%) |
Aug 16, 2011 | 37.31 | 37.51 | 36.73 | 36.89 | 397,476 | -0.89(-2.35%) |
Aug 15, 2011 | 37.46 | 37.95 | 37.46 | 37.77 | 244,588 | +0.71(+1.91%) |
Aug 12, 2011 | 38.39 | 38.62 | 36.98 | 37.06 | 305,881 | -1.10(-2.87%) |
Aug 11, 2011 | 36.92 | 38.62 | 36.73 | 38.16 | 365,553 | +1.48(+4.04%) |
Aug 10, 2011 | 38.59 | 39.25 | 36.60 | 36.68 | 430,154 | -2.81(-7.13%) |
Aug 09, 2011 | 38.34 | 39.65 | 36.60 | 39.49 | 655,092 | +2.90(+7.93%) |
Aug 08, 2011 | 39.04 | 40.09 | 36.59 | 36.59 | 635,032 | -3.06(-7.73%) |
Aug 05, 2011 | 40.59 | 40.80 | 39.20 | 39.65 | 465,657 | -0.65(-1.60%) |
Aug 04, 2011 | 41.14 | 41.76 | 40.25 | 40.30 | 356,005 | -1.24(-2.99%) |
Aug 03, 2011 | 40.53 | 41.96 | 40.10 | 41.54 | 376,436 | +1.23(+3.04%) |
Aug 02, 2011 | 40.89 | 41.34 | 40.31 | 40.31 | 269,661 | -0.77(-1.87%) |
Aug 01, 2011 | 41.66 | 42.00 | 40.73 | 41.08 | 328,769 | -0.01(-0.03%) |
Jul 29, 2011 | 41.97 | 42.15 | 40.76 | 41.10 | 508,637 | -1.44(-3.37%) |
Jul 28, 2011 | 43.25 | 43.34 | 42.49 | 42.53 | 317,643 | -0.69(-1.59%) |
Jul 27, 2011 | 44.26 | 44.26 | 41.52 | 43.22 | 637,462 | -2.99(-6.47%) |
Jul 26, 2011 | 46.16 | 46.55 | 45.77 | 46.21 | 93,414 | -0.03(-0.07%) |
Jul 25, 2011 | 46.23 | 46.58 | 45.92 | 46.24 | 117,441 | -0.30(-0.64%) |
Jul 22, 2011 | 46.60 | 47.17 | 46.26 | 46.54 | 67,395 | -0.59(-1.25%) |
Jul 21, 2011 | 46.53 | 47.17 | 46.26 | 47.13 | 161,440 | +0.71(+1.53%) |
Jul 20, 2011 | 46.39 | 46.74 | 46.01 | 46.42 | 77,451 | +0.02(+0.03%) |
Jul 19, 2011 | 45.84 | 46.51 | 45.47 | 46.40 | 89,708 | +0.87(+1.91%) |
Jul 18, 2011 | 46.13 | 46.58 | 45.32 | 45.53 | 80,619 | -0.81(-1.76%) |
Jul 15, 2011 | 46.68 | 47.63 | 46.21 | 46.34 | 120,665 | -0.35(-0.74%) |
Jul 14, 2011 | 47.67 | 47.80 | 46.38 | 46.69 | 169,358 | -0.74(-1.56%) |
Jul 13, 2011 | 47.13 | 48.09 | 46.72 | 47.43 | 193,044 | +0.73(+1.55%) |
Jul 12, 2011 | 46.47 | 47.72 | 46.18 | 46.71 | 172,413 | +0.19(+0.42%) |
Jul 11, 2011 | 46.58 | 46.60 | 46.22 | 46.51 | 108,386 | -0.49(-1.05%) |
Jul 08, 2011 | 46.84 | 48.05 | 46.83 | 47.00 | 139,600 | -0.41(-0.87%) |
Jul 07, 2011 | 46.96 | 47.68 | 46.67 | 47.42 | 231,288 | +0.65(+1.38%) |
Jul 06, 2011 | 46.75 | 46.93 | 46.38 | 46.77 | 183,687 | -0.01(-0.02%) |
Jul 05, 2011 | 47.09 | 47.09 | 46.66 | 46.78 | 151,371 | -0.31(-0.65%) |
Jul 01, 2011 | 46.60 | 47.21 | 46.60 | 47.09 | 242,662 | +0.61(+1.32%) |
Jun 30, 2011 | 46.41 | 46.89 | 46.22 | 46.47 | 104,048 | +0.01(+0.02%) |
Jun 29, 2011 | 46.38 | 46.58 | 46.01 | 46.46 | 77,128 | +0.23(+0.51%) |
Jun 28, 2011 | 46.55 | 46.55 | 45.90 | 46.23 | 207,751 | +0.01(+0.02%) |
Jun 27, 2011 | 45.73 | 46.56 | 45.71 | 46.22 | 137,185 | +0.56(+1.23%) |
Jun 24, 2011 | 45.69 | 45.77 | 45.20 | 45.66 | 355,236 | +0.23(+0.51%) |
Jun 23, 2011 | 45.47 | 45.65 | 44.39 | 45.43 | 150,547 | -0.32(-0.70%) |
Jun 22, 2011 | 46.13 | 46.30 | 45.68 | 45.75 | 77,543 | -0.44(-0.95%) |
Jun 21, 2011 | 46.03 | 46.61 | 45.85 | 46.19 | 141,839 | +0.44(+0.96%) |
Jun 20, 2011 | 45.77 | 46.30 | 45.59 | 45.75 | 80,247 | -0.01(-0.02%) |
Jun 17, 2011 | 45.64 | 46.36 | 45.38 | 45.76 | 291,028 | +0.39(+0.87%) |
Jun 16, 2011 | 44.28 | 45.42 | 44.28 | 45.37 | 194,689 | +1.05(+2.37%) |
Jun 15, 2011 | 44.53 | 44.84 | 44.16 | 44.32 | 133,662 | -0.55(-1.23%) |
Jun 14, 2011 | 44.50 | 45.27 | 44.22 | 44.87 | 172,396 | +0.67(+1.50%) |
Jun 13, 2011 | 44.52 | 44.52 | 43.86 | 44.20 | 315,414 | -0.24(-0.54%) |
Jun 10, 2011 | 44.24 | 44.96 | 43.65 | 44.44 | 214,814 | -0.01(-0.02%) |
Jun 09, 2011 | 44.40 | 44.76 | 44.13 | 44.45 | 105,314 | +0.21(+0.47%) |
Jun 08, 2011 | 44.23 | 44.70 | 44.08 | 44.24 | 141,110 | -0.16(-0.36%) |
Jun 07, 2011 | 44.80 | 45.08 | 44.38 | 44.40 | 200,939 | -0.03(-0.07%) |
Jun 06, 2011 | 44.80 | 45.42 | 44.39 | 44.44 | 264,726 | -0.60(-1.33%) |
Jun 03, 2011 | 45.20 | 45.50 | 44.49 | 45.04 | 131,618 | -1.14(-2.46%) |
May 24, 2011 | 46.35 | 46.35 | 45.74 | 46.17 | 118,546 | +0.02(+0.03%) |
May 23, 2011 | 46.61 | 47.24 | 46.14 | 46.16 | 115,778 | -0.98(-2.07%) |
May 20, 2011 | 47.24 | 47.35 | 46.56 | 47.14 | 229,541 | +0.13(+0.27%) |
May 19, 2011 | 47.41 | 47.41 | 46.54 | 47.01 | 127,226 | -0.08(-0.17%) |
May 18, 2011 | 47.42 | 47.54 | 46.76 | 47.09 | 267,215 | +0.01(+0.02%) |
May 17, 2011 | 46.84 | 47.29 | 46.78 | 47.08 | 254,399 | +0.10(+0.20%) |
May 16, 2011 | 47.26 | 47.82 | 46.97 | 46.98 | 112,596 | -0.52(-1.10%) |
May 13, 2011 | 48.32 | 48.41 | 47.27 | 47.51 | 189,526 | -0.75(-1.54%) |
May 12, 2011 | 47.66 | 48.32 | 47.29 | 48.25 | 173,717 | +0.49(+1.02%) |
May 11, 2011 | 47.91 | 47.91 | 47.35 | 47.76 | 128,264 | -0.45(-0.93%) |
May 10, 2011 | 47.20 | 48.21 | 47.20 | 48.21 | 165,878 | +1.12(+2.38%) |
May 09, 2011 | 47.14 | 47.35 | 46.93 | 47.09 | 97,522 | -0.23(-0.49%) |
May 06, 2011 | 48.31 | 48.31 | 47.30 | 47.32 | 197,816 | -0.71(-1.49%) |
May 05, 2011 | 48.31 | 48.65 | 47.89 | 48.03 | 259,487 | -0.53(-1.09%) |
May 04, 2011 | 48.28 | 48.64 | 48.02 | 48.56 | 237,406 | +0.16(+0.33%) |
May 03, 2011 | 47.47 | 48.56 | 47.45 | 48.40 | 273,819 | +0.95(+1.99%) |
May 02, 2011 | 47.67 | 48.13 | 47.44 | 47.46 | 208,761 | -0.64(-1.33%) |
Apr 29, 2011 | 48.09 | 48.36 | 47.87 | 48.10 | 220,995 | -0.17(-0.35%) |
Apr 28, 2011 | 47.69 | 48.32 | 47.63 | 48.27 | 394,857 | +0.41(+0.85%) |
Apr 27, 2011 | 46.81 | 47.90 | 46.21 | 47.86 | 339,561 | +1.05(+2.24%) |
Apr 26, 2011 | 46.63 | 47.95 | 46.59 | 46.81 | 274,725 | +0.18(+0.40%) |
Apr 25, 2011 | 46.66 | 47.02 | 46.42 | 46.62 | 158,860 | -0.06(-0.14%) |
Apr 21, 2011 | 47.05 | 47.05 | 46.37 | 46.69 | 127,272 | -0.12(-0.26%) |
Apr 20, 2011 | 47.07 | 47.29 | 46.66 | 46.81 | 311,886 | +0.18(+0.38%) |
Apr 19, 2011 | 47.25 | 47.34 | 46.50 | 46.63 | 219,593 | -0.38(-0.80%) |
Apr 18, 2011 | 46.98 | 47.08 | 46.72 | 47.01 | 148,386 | -0.37(-0.78%) |
Apr 15, 2011 | 46.73 | 47.43 | 46.73 | 47.38 | 122,550 | +0.47(+1.01%) |
Apr 14, 2011 | 46.70 | 47.04 | 46.39 | 46.90 | 272,968 | -0.53(-1.12%) |
Apr 13, 2011 | 47.91 | 48.08 | 47.18 | 47.43 | 197,258 | -0.40(-0.84%) |
Apr 12, 2011 | 47.74 | 47.93 | 47.57 | 47.83 | 161,906 | -0.14(-0.30%) |
Apr 11, 2011 | 47.89 | 48.09 | 47.68 | 47.98 | 106,967 | +0.02(+0.03%) |
Apr 08, 2011 | 48.42 | 48.42 | 47.83 | 47.96 | 140,243 | -0.16(-0.33%) |
Apr 07, 2011 | 48.33 | 48.55 | 47.93 | 48.12 | 249,179 | -0.29(-0.60%) |
Apr 06, 2011 | 48.49 | 48.53 | 48.27 | 48.41 | 126,389 | +0.00(+0.00%) |
Apr 05, 2011 | 48.26 | 48.60 | 48.26 | 48.41 | 228,456 | +0.02(+0.05%) |
Apr 04, 2011 | 48.56 | 48.86 | 48.20 | 48.39 | 132,245 | -0.02(-0.03%) |
Apr 01, 2011 | 48.39 | 48.68 | 47.91 | 48.40 | 103,557 | +0.21(+0.43%) |
Mar 31, 2011 | 47.76 | 48.31 | 47.23 | 48.19 | 140,405 | +0.44(+0.92%) |
Mar 30, 2011 | 46.83 | 47.91 | 46.58 | 47.75 | 283,387 | +1.02(+2.18%) |
Mar 29, 2011 | 46.34 | 47.05 | 46.30 | 46.74 | 109,553 | +0.41(+0.88%) |
Mar 28, 2011 | 46.16 | 46.66 | 46.08 | 46.33 | 124,644 | +0.23(+0.50%) |
Mar 25, 2011 | 45.94 | 46.94 | 45.94 | 46.10 | 144,415 | +0.09(+0.19%) |
Mar 24, 2011 | 45.61 | 46.06 | 45.42 | 46.01 | 183,807 | +0.51(+1.12%) |
Mar 23, 2011 | 45.30 | 45.58 | 44.89 | 45.50 | 194,808 | +0.10(+0.21%) |
Mar 22, 2011 | 45.17 | 45.68 | 44.72 | 45.40 | 189,808 | +0.47(+1.05%) |
Mar 21, 2011 | 45.04 | 45.30 | 44.56 | 44.93 | 159,534 | -0.01(-0.02%) |
Mar 18, 2011 | 45.04 | 45.11 | 44.74 | 44.94 | 258,136 | +0.20(+0.45%) |
Mar 17, 2011 | 44.62 | 45.71 | 44.34 | 44.74 | 230,655 | +0.29(+0.66%) |
Mar 16, 2011 | 44.62 | 44.92 | 44.45 | 44.45 | 289,991 | -0.24(-0.53%) |
Mar 15, 2011 | 43.68 | 44.95 | 43.68 | 44.69 | 362,146 | +0.22(+0.48%) |
Mar 14, 2011 | 44.22 | 44.54 | 44.22 | 44.47 | 366,015 | -0.09(-0.20%) |
Mar 11, 2011 | 44.22 | 44.81 | 43.85 | 44.56 | 357,368 | +0.22(+0.50%) |
Mar 10, 2011 | 44.51 | 44.69 | 43.90 | 44.34 | 406,748 | -0.69(-1.54%) |
Mar 09, 2011 | 44.83 | 45.45 | 44.73 | 45.03 | 185,753 | +0.22(+0.48%) |
Mar 08, 2011 | 43.86 | 45.12 | 43.86 | 44.81 | 203,265 | +0.84(+1.92%) |
Mar 07, 2011 | 45.23 | 45.60 | 43.92 | 43.97 | 237,988 | -1.06(-2.35%) |
Mar 04, 2011 | 45.75 | 45.75 | 44.70 | 45.03 | 147,884 | -0.84(-1.82%) |
Mar 03, 2011 | 45.65 | 46.14 | 45.54 | 45.86 | 133,609 | +0.71(+1.57%) |
Mar 02, 2011 | 44.79 | 45.40 | 44.46 | 45.16 | 271,877 | +0.09(+0.19%) |
Mar 01, 2011 | 45.72 | 45.86 | 44.96 | 45.07 | 185,821 | -0.58(-1.27%) |
Feb 28, 2011 | 46.14 | 46.52 | 45.42 | 45.65 | 141,718 | -0.33(-0.73%) |
Feb 25, 2011 | 44.80 | 46.00 | 44.26 | 45.98 | 233,756 | +1.21(+2.70%) |
Feb 24, 2011 | 44.30 | 44.88 | 43.93 | 44.77 | 309,808 | +0.49(+1.12%) |
Feb 23, 2011 | 45.16 | 45.16 | 44.22 | 44.28 | 266,184 | -0.58(-1.30%) |
Feb 22, 2011 | 45.27 | 45.59 | 44.67 | 44.86 | 335,939 | -0.69(-1.52%) |
Feb 18, 2011 | 45.77 | 45.77 | 45.14 | 45.55 | 203,320 | +0.11(+0.25%) |
Feb 17, 2011 | 45.63 | 45.63 | 45.03 | 45.44 | 76,667 | -0.14(-0.31%) |
Feb 16, 2011 | 45.55 | 45.61 | 45.26 | 45.59 | 84,208 | +0.16(+0.35%) |
Feb 15, 2011 | 45.75 | 46.18 | 45.35 | 45.43 | 60,790 | -0.32(-0.70%) |
Feb 14, 2011 | 45.79 | 46.16 | 45.12 | 45.75 | 60,530 | -0.19(-0.42%) |
Feb 11, 2011 | 44.83 | 46.08 | 44.72 | 45.94 | 119,367 | +0.91(+2.02%) |
Feb 10, 2011 | 45.63 | 46.11 | 44.92 | 45.03 | 161,640 | -0.93(-2.03%) |
Feb 09, 2011 | 46.22 | 46.53 | 45.72 | 45.96 | 70,440 | -0.42(-0.91%) |
Feb 08, 2011 | 46.35 | 46.73 | 46.08 | 46.38 | 100,903 | -0.06(-0.14%) |
Feb 07, 2011 | 45.98 | 46.97 | 45.98 | 46.45 | 72,513 | +0.39(+0.85%) |
Feb 04, 2011 | 45.72 | 46.26 | 45.28 | 46.06 | 121,624 | +0.37(+0.82%) |
Feb 03, 2011 | 45.62 | 46.56 | 45.16 | 45.68 | 107,440 | +0.16(+0.35%) |
Feb 02, 2011 | 45.55 | 46.09 | 45.43 | 45.52 | 106,125 | -0.30(-0.66%) |