Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 50.85 | 50.92 | 49.71 | 50.53 | 3,103,791 | -0.11(-0.21%) |
Jan 30, 2012 | 50.83 | 50.91 | 50.47 | 50.64 | 2,581,563 | -0.71(-1.38%) |
Jan 27, 2012 | 51.36 | 51.81 | 51.09 | 51.35 | 1,638,980 | -0.13(-0.24%) |
Jan 26, 2012 | 51.72 | 51.98 | 51.30 | 51.47 | 1,689,187 | -0.03(-0.05%) |
Jan 25, 2012 | 51.50 | 51.64 | 50.70 | 51.50 | 1,748,229 | +0.17(+0.33%) |
Jan 24, 2012 | 51.22 | 51.57 | 51.12 | 51.33 | 1,896,893 | -0.07(-0.14%) |
Jan 23, 2012 | 50.95 | 51.57 | 50.65 | 51.40 | 2,059,351 | +0.29(+0.56%) |
Jan 20, 2012 | 51.18 | 51.44 | 50.92 | 51.12 | 2,300,083 | -0.01(-0.02%) |
Jan 19, 2012 | 50.61 | 51.16 | 50.46 | 51.12 | 2,272,289 | +0.58(+1.15%) |
Jan 18, 2012 | 49.68 | 50.55 | 49.49 | 50.54 | 1,992,938 | +1.07(+2.17%) |
Jan 17, 2012 | 49.69 | 50.01 | 49.27 | 49.47 | 1,593,220 | +0.38(+0.77%) |
Jan 13, 2012 | 49.33 | 49.44 | 48.47 | 49.09 | 1,924,348 | -0.41(-0.82%) |
Jan 12, 2012 | 49.57 | 49.78 | 49.07 | 49.50 | 1,575,703 | +0.09(+0.19%) |
Jan 11, 2012 | 49.05 | 49.71 | 48.97 | 49.41 | 2,460,603 | +0.39(+0.79%) |
Jan 10, 2012 | 47.87 | 49.17 | 47.78 | 49.02 | 2,916,861 | +1.41(+2.95%) |
Jan 09, 2012 | 47.63 | 47.85 | 47.36 | 47.62 | 2,213,920 | +0.05(+0.11%) |
Jan 06, 2012 | 46.91 | 47.73 | 46.64 | 47.56 | 2,107,287 | +0.65(+1.39%) |
Jan 05, 2012 | 46.50 | 47.07 | 46.35 | 46.91 | 2,026,530 | +0.21(+0.46%) |
Jan 04, 2012 | 46.75 | 46.90 | 46.32 | 46.69 | 2,431,499 | -0.26(-0.55%) |
Dec 30, 2011 | 47.11 | 47.28 | 46.95 | 46.95 | 1,214,495 | -0.16(-0.34%) |
Dec 29, 2011 | 46.99 | 47.26 | 46.91 | 47.11 | 1,383,722 | +0.32(+0.69%) |
Dec 28, 2011 | 47.27 | 47.34 | 46.68 | 46.79 | 1,562,373 | -0.68(-1.43%) |
Dec 27, 2011 | 47.33 | 47.68 | 47.15 | 47.47 | 1,364,060 | +0.06(+0.13%) |
Dec 23, 2011 | 47.55 | 47.75 | 47.22 | 47.41 | 1,606,740 | +0.03(+0.06%) |
Dec 21, 2011 | 47.84 | 48.09 | 47.15 | 47.38 | 3,169,298 | -0.62(-1.29%) |
Dec 20, 2011 | 46.51 | 48.07 | 46.36 | 48.00 | 4,121,277 | +2.45(+5.38%) |
Dec 19, 2011 | 46.44 | 46.62 | 45.43 | 45.55 | 1,838,026 | -0.68(-1.47%) |
Dec 16, 2011 | 46.06 | 46.81 | 45.84 | 46.23 | 3,815,319 | +0.44(+0.96%) |
Dec 15, 2011 | 46.81 | 46.89 | 45.58 | 45.79 | 2,238,529 | -0.46(-0.98%) |
Dec 14, 2011 | 47.42 | 47.53 | 46.21 | 46.25 | 2,520,012 | -1.40(-2.94%) |
Dec 13, 2011 | 47.63 | 48.50 | 47.35 | 47.65 | 2,949,402 | +0.47(+1.00%) |
Dec 12, 2011 | 46.99 | 47.27 | 46.41 | 47.18 | 2,476,806 | -0.38(-0.81%) |
Dec 09, 2011 | 47.10 | 47.76 | 47.08 | 47.56 | 2,177,356 | +0.63(+1.35%) |
Dec 08, 2011 | 47.47 | 48.08 | 46.84 | 46.93 | 2,219,923 | -0.97(-2.03%) |
Dec 07, 2011 | 48.22 | 48.27 | 47.33 | 47.90 | 2,386,216 | -0.46(-0.94%) |
Dec 06, 2011 | 48.57 | 48.92 | 48.19 | 48.35 | 2,116,824 | -0.36(-0.73%) |
Dec 05, 2011 | 47.76 | 48.72 | 47.38 | 48.71 | 2,843,664 | +1.64(+3.49%) |
Dec 02, 2011 | 47.36 | 47.92 | 47.04 | 47.07 | 2,100,022 | -0.18(-0.38%) |
Dec 01, 2011 | 47.32 | 47.84 | 47.13 | 47.25 | 2,431,250 | -0.29(-0.60%) |
Nov 30, 2011 | 46.34 | 47.57 | 46.34 | 47.53 | 2,798,397 | +2.12(+4.68%) |
Nov 29, 2011 | 45.47 | 45.98 | 45.17 | 45.41 | 1,829,703 | -0.05(-0.12%) |
Nov 28, 2011 | 45.21 | 45.85 | 44.96 | 45.46 | 1,837,095 | +1.47(+3.35%) |
Nov 25, 2011 | 43.75 | 44.36 | 43.67 | 43.99 | 1,052,544 | -0.02(-0.04%) |
Nov 23, 2011 | 44.60 | 44.73 | 43.96 | 44.01 | 2,009,371 | -0.98(-2.18%) |
Nov 22, 2011 | 45.35 | 45.62 | 44.44 | 44.99 | 2,669,643 | -0.33(-0.73%) |
Nov 21, 2011 | 45.88 | 45.97 | 44.76 | 45.32 | 3,348,269 | -1.14(-2.46%) |
Nov 18, 2011 | 45.99 | 47.09 | 45.99 | 46.46 | 3,292,866 | +0.26(+0.56%) |
Nov 17, 2011 | 47.43 | 47.69 | 45.79 | 46.20 | 3,149,822 | -1.52(-3.18%) |
Nov 16, 2011 | 47.76 | 49.01 | 47.47 | 47.72 | 2,986,464 | -0.39(-0.82%) |
Nov 15, 2011 | 47.34 | 48.35 | 47.06 | 48.11 | 1,829,183 | +0.56(+1.18%) |
Nov 14, 2011 | 48.04 | 48.78 | 47.47 | 47.55 | 2,384,055 | -0.68(-1.41%) |
Nov 11, 2011 | 47.67 | 48.27 | 47.67 | 48.23 | 1,882,197 | +1.09(+2.31%) |
Nov 10, 2011 | 47.23 | 47.47 | 46.67 | 47.14 | 2,004,465 | +0.41(+0.88%) |
Nov 09, 2011 | 47.28 | 47.80 | 46.47 | 46.73 | 2,212,600 | -1.54(-3.20%) |
Nov 08, 2011 | 48.09 | 48.32 | 47.46 | 48.27 | 2,069,729 | +0.66(+1.39%) |
Nov 07, 2011 | 47.67 | 47.85 | 46.97 | 47.61 | 2,040,955 | -0.35(-0.73%) |
Nov 04, 2011 | 47.73 | 48.13 | 47.37 | 47.96 | 1,255,495 | -0.21(-0.43%) |
Nov 03, 2011 | 47.40 | 48.26 | 46.83 | 48.17 | 2,335,342 | +1.37(+2.94%) |
Nov 02, 2011 | 46.89 | 47.48 | 46.44 | 46.79 | 2,917,301 | +0.46(+0.98%) |
Nov 01, 2011 | 46.69 | 47.37 | 46.20 | 46.34 | 3,181,553 | -1.58(-3.30%) |
Oct 31, 2011 | 48.15 | 48.76 | 47.92 | 47.92 | 2,187,164 | -0.84(-1.72%) |
Oct 28, 2011 | 48.12 | 49.10 | 47.99 | 48.76 | 2,689,715 | -0.54(-1.09%) |
Oct 27, 2011 | 48.36 | 49.49 | 48.21 | 49.29 | 2,804,464 | +2.00(+4.23%) |
Oct 26, 2011 | 48.06 | 48.06 | 46.22 | 47.29 | 2,966,087 | -0.31(-0.66%) |
Oct 25, 2011 | 49.10 | 49.10 | 47.53 | 47.60 | 1,766,266 | -0.61(-1.26%) |
Oct 24, 2011 | 47.73 | 48.47 | 47.61 | 48.21 | 2,426,882 | +0.45(+0.93%) |
Oct 21, 2011 | 47.17 | 47.76 | 46.93 | 47.76 | 2,663,908 | +1.09(+2.33%) |
Oct 20, 2011 | 46.52 | 46.95 | 45.89 | 46.68 | 2,019,097 | +0.30(+0.65%) |
Oct 19, 2011 | 46.70 | 47.18 | 46.27 | 46.37 | 1,852,907 | -0.50(-1.07%) |
Oct 18, 2011 | 46.64 | 47.10 | 46.04 | 46.87 | 3,422,184 | +0.20(+0.42%) |
Oct 17, 2011 | 47.07 | 47.48 | 46.35 | 46.68 | 2,038,697 | -0.65(-1.38%) |
Oct 14, 2011 | 46.86 | 47.33 | 46.68 | 47.33 | 1,783,137 | +0.91(+1.96%) |
Oct 13, 2011 | 46.17 | 46.55 | 45.90 | 46.42 | 2,318,238 | -0.01(-0.02%) |
Oct 12, 2011 | 45.98 | 46.69 | 45.82 | 46.43 | 2,731,912 | +0.73(+1.60%) |
Oct 11, 2011 | 44.64 | 45.90 | 44.64 | 45.69 | 3,289,205 | +0.81(+1.81%) |
Oct 10, 2011 | 43.97 | 44.89 | 43.23 | 44.88 | 1,978,312 | +1.55(+3.59%) |
Oct 07, 2011 | 43.51 | 44.02 | 43.09 | 43.33 | 1,770,034 | -0.21(-0.49%) |
Oct 06, 2011 | 43.12 | 43.55 | 42.13 | 43.54 | 2,576,619 | +1.37(+3.24%) |
Oct 05, 2011 | 41.84 | 42.51 | 41.43 | 42.18 | 3,708,461 | +0.44(+1.05%) |
Oct 04, 2011 | 40.29 | 41.77 | 39.89 | 41.74 | 3,274,291 | +0.94(+2.31%) |
Oct 03, 2011 | 42.06 | 42.48 | 40.76 | 40.80 | 3,322,678 | -1.42(-3.37%) |
Sep 30, 2011 | 42.66 | 43.84 | 42.19 | 42.22 | 4,687,951 | -0.89(-2.06%) |
Sep 29, 2011 | 43.63 | 44.02 | 42.19 | 43.11 | 3,602,551 | +0.10(+0.23%) |
Sep 28, 2011 | 43.70 | 43.89 | 42.70 | 43.01 | 3,250,321 | -0.39(-0.90%) |
Sep 27, 2011 | 43.30 | 44.05 | 43.19 | 43.40 | 3,343,096 | +0.66(+1.54%) |
Sep 26, 2011 | 42.31 | 42.82 | 41.57 | 42.74 | 3,601,173 | +0.68(+1.61%) |
Sep 23, 2011 | 41.36 | 42.17 | 40.76 | 42.07 | 3,759,946 | +0.51(+1.22%) |
Sep 22, 2011 | 41.45 | 42.31 | 40.92 | 41.56 | 6,028,158 | -0.88(-2.08%) |
Sep 21, 2011 | 43.84 | 44.04 | 42.42 | 42.44 | 3,385,759 | -1.11(-2.55%) |
Sep 20, 2011 | 43.95 | 44.41 | 43.52 | 43.55 | 2,734,413 | -0.37(-0.85%) |
Sep 19, 2011 | 43.57 | 44.07 | 43.05 | 43.93 | 4,070,700 | +0.04(+0.10%) |
Sep 16, 2011 | 43.23 | 44.11 | 42.98 | 43.88 | 11,547,548 | +0.78(+1.82%) |
Sep 15, 2011 | 42.72 | 43.24 | 42.18 | 43.10 | 3,321,910 | +0.84(+1.98%) |
Sep 14, 2011 | 41.60 | 42.72 | 41.20 | 42.26 | 6,691,541 | +0.89(+2.15%) |
Sep 13, 2011 | 41.40 | 41.86 | 41.18 | 41.37 | 5,534,744 | -0.28(-0.66%) |
Sep 12, 2011 | 40.45 | 41.66 | 40.23 | 41.65 | 3,737,679 | +0.50(+1.21%) |
Sep 09, 2011 | 41.36 | 41.85 | 40.80 | 41.15 | 4,366,468 | -0.63(-1.51%) |
Sep 08, 2011 | 42.39 | 42.49 | 41.74 | 41.78 | 4,840,571 | -0.69(-1.63%) |
Sep 07, 2011 | 42.58 | 42.71 | 41.93 | 42.48 | 5,940,439 | +0.56(+1.34%) |
Sep 06, 2011 | 41.32 | 42.27 | 41.12 | 41.92 | 5,697,600 | -0.22(-0.53%) |
Sep 02, 2011 | 42.45 | 42.90 | 41.88 | 42.14 | 3,026,413 | -1.09(-2.53%) |
Sep 01, 2011 | 43.92 | 44.37 | 43.08 | 43.23 | 3,706,904 | -0.67(-1.52%) |
Aug 31, 2011 | 43.65 | 44.23 | 43.33 | 43.90 | 4,174,222 | +0.53(+1.23%) |
Aug 30, 2011 | 42.79 | 43.71 | 42.71 | 43.37 | 4,525,420 | +0.30(+0.69%) |
Aug 29, 2011 | 41.89 | 43.11 | 41.72 | 43.07 | 5,481,861 | +1.63(+3.94%) |
Aug 26, 2011 | 39.55 | 41.53 | 39.55 | 41.44 | 5,342,481 | +1.73(+4.35%) |
Aug 25, 2011 | 40.87 | 40.91 | 39.57 | 39.71 | 3,839,875 | -1.09(-2.68%) |
Aug 24, 2011 | 40.27 | 40.83 | 39.89 | 40.80 | 4,663,840 | +0.38(+0.95%) |
Aug 23, 2011 | 39.25 | 40.42 | 38.75 | 40.42 | 6,637,825 | +1.35(+3.46%) |
Aug 22, 2011 | 39.58 | 40.01 | 38.63 | 39.07 | 8,201,303 | +0.22(+0.57%) |
Aug 19, 2011 | 37.56 | 40.50 | 37.52 | 38.85 | 12,167,576 | +2.98(+8.31%) |
Aug 18, 2011 | 36.52 | 37.04 | 35.48 | 35.86 | 5,848,848 | -1.85(-4.91%) |
Aug 17, 2011 | 38.09 | 38.74 | 37.14 | 37.72 | 3,154,374 | -0.44(-1.17%) |
Aug 16, 2011 | 37.98 | 38.39 | 37.60 | 38.16 | 3,091,393 | -0.22(-0.58%) |
Aug 15, 2011 | 37.96 | 38.38 | 37.80 | 38.38 | 2,252,176 | +0.66(+1.75%) |
Aug 12, 2011 | 37.56 | 37.95 | 37.11 | 37.72 | 3,133,480 | +0.30(+0.81%) |
Aug 11, 2011 | 35.86 | 37.74 | 35.84 | 37.42 | 5,069,003 | +1.88(+5.28%) |
Aug 10, 2011 | 37.39 | 37.39 | 35.50 | 35.54 | 8,481,168 | -2.53(-6.64%) |
Aug 09, 2011 | 37.81 | 38.45 | 35.77 | 38.07 | 6,714,313 | +1.64(+4.49%) |
Aug 08, 2011 | 37.88 | 38.20 | 36.31 | 36.43 | 7,794,333 | -2.37(-6.10%) |
Aug 05, 2011 | 39.76 | 39.90 | 37.92 | 38.80 | 6,728,202 | -0.70(-1.78%) |
Aug 04, 2011 | 40.40 | 40.74 | 39.49 | 39.50 | 5,417,950 | -1.35(-3.31%) |
Aug 03, 2011 | 40.45 | 40.92 | 39.61 | 40.86 | 4,444,451 | +0.45(+1.12%) |
Aug 02, 2011 | 40.68 | 41.25 | 40.37 | 40.40 | 4,201,085 | -0.62(-1.52%) |
Aug 01, 2011 | 41.81 | 41.94 | 40.41 | 41.03 | 3,607,536 | -0.53(-1.28%) |
Jul 29, 2011 | 41.68 | 41.86 | 41.26 | 41.56 | 4,582,121 | -0.41(-0.98%) |
Jul 28, 2011 | 41.93 | 42.35 | 41.76 | 41.97 | 2,741,545 | -0.08(-0.19%) |
Jul 27, 2011 | 42.87 | 42.99 | 41.97 | 42.05 | 4,058,670 | -1.21(-2.80%) |
Jul 26, 2011 | 43.32 | 43.56 | 42.98 | 43.26 | 4,399,880 | -0.06(-0.14%) |
Jul 25, 2011 | 42.93 | 43.74 | 42.68 | 43.32 | 5,837,428 | +0.64(+1.50%) |
Jul 22, 2011 | 42.51 | 42.73 | 42.10 | 42.68 | 3,630,345 | +0.45(+1.07%) |
Jul 21, 2011 | 42.70 | 42.82 | 42.16 | 42.23 | 3,995,693 | -0.30(-0.71%) |
Jul 20, 2011 | 43.49 | 43.57 | 42.49 | 42.53 | 3,397,221 | -1.04(-2.39%) |
Jul 19, 2011 | 43.45 | 43.82 | 43.16 | 43.57 | 3,286,535 | +0.50(+1.17%) |
Jul 18, 2011 | 43.65 | 43.79 | 42.85 | 43.07 | 2,804,875 | -0.85(-1.94%) |
Jul 15, 2011 | 44.00 | 44.09 | 43.24 | 43.92 | 2,638,737 | +0.14(+0.33%) |
Jul 14, 2011 | 44.37 | 44.89 | 43.65 | 43.78 | 2,617,953 | -0.60(-1.34%) |
Jul 13, 2011 | 44.93 | 45.33 | 44.22 | 44.37 | 2,842,836 | -0.36(-0.80%) |
Jul 12, 2011 | 45.08 | 45.35 | 44.69 | 44.73 | 2,380,317 | -0.56(-1.24%) |
Jul 11, 2011 | 45.52 | 45.89 | 45.18 | 45.29 | 1,787,256 | -0.71(-1.55%) |
Jul 08, 2011 | 46.16 | 46.38 | 45.59 | 46.00 | 3,069,919 | -0.50(-1.07%) |
Jul 07, 2011 | 46.92 | 46.94 | 46.29 | 46.50 | 3,111,013 | -0.08(-0.17%) |
Jul 06, 2011 | 45.97 | 46.77 | 45.51 | 46.58 | 3,754,427 | -0.02(-0.04%) |
Jul 05, 2011 | 46.54 | 46.90 | 46.27 | 46.60 | 2,359,943 | +0.11(+0.23%) |
Jul 01, 2011 | 46.25 | 46.61 | 45.95 | 46.49 | 1,806,563 | +0.34(+0.73%) |
Jun 30, 2011 | 46.28 | 46.47 | 45.88 | 46.15 | 2,212,520 | +0.10(+0.21%) |
Jun 29, 2011 | 45.85 | 46.22 | 45.54 | 46.05 | 2,493,053 | +0.23(+0.50%) |
Jun 28, 2011 | 45.49 | 46.11 | 45.30 | 45.82 | 2,360,393 | +0.60(+1.32%) |
Jun 27, 2011 | 44.60 | 45.45 | 44.42 | 45.23 | 2,391,761 | +0.28(+0.63%) |
Jun 24, 2011 | 45.02 | 45.10 | 44.62 | 44.94 | 3,689,946 | -0.20(-0.43%) |
Jun 23, 2011 | 44.36 | 45.19 | 44.01 | 45.14 | 2,907,704 | +0.31(+0.69%) |
Jun 22, 2011 | 44.57 | 45.27 | 44.39 | 44.83 | 2,984,350 | -0.02(-0.04%) |
Jun 21, 2011 | 44.02 | 45.00 | 43.71 | 44.84 | 2,834,439 | +0.89(+2.01%) |
Jun 20, 2011 | 44.19 | 44.44 | 43.77 | 43.96 | 2,336,838 | +0.21(+0.48%) |
Jun 17, 2011 | 44.43 | 44.66 | 43.72 | 43.75 | 3,966,661 | -0.04(-0.08%) |
Jun 16, 2011 | 44.19 | 44.57 | 43.35 | 43.79 | 3,068,611 | -0.41(-0.93%) |
Jun 15, 2011 | 44.76 | 45.07 | 44.13 | 44.19 | 2,842,594 | -0.96(-2.13%) |
Jun 14, 2011 | 45.16 | 45.33 | 44.92 | 45.16 | 2,268,916 | +0.32(+0.71%) |
Jun 13, 2011 | 44.81 | 44.98 | 44.60 | 44.84 | 2,362,806 | +0.02(+0.04%) |
Jun 10, 2011 | 45.16 | 45.33 | 44.69 | 44.82 | 2,566,802 | -0.39(-0.87%) |
Jun 09, 2011 | 45.53 | 45.56 | 45.00 | 45.21 | 2,764,017 | -0.18(-0.39%) |
Jun 08, 2011 | 45.61 | 45.88 | 45.24 | 45.39 | 2,823,269 | -0.50(-1.09%) |
Jun 07, 2011 | 45.71 | 46.26 | 45.34 | 45.89 | 2,854,140 | +0.34(+0.74%) |
Jun 06, 2011 | 45.57 | 45.79 | 45.28 | 45.55 | 3,020,416 | -0.21(-0.47%) |
Jun 03, 2011 | 46.35 | 46.55 | 45.73 | 45.76 | 2,632,712 | -1.23(-2.61%) |
May 24, 2011 | 47.17 | 47.56 | 46.76 | 46.99 | 3,496,840 | -0.12(-0.25%) |
May 23, 2011 | 48.06 | 48.13 | 46.86 | 47.10 | 3,691,643 | -1.82(-3.73%) |
May 20, 2011 | 48.17 | 49.42 | 48.06 | 48.93 | 5,975,342 | -0.82(-1.65%) |
May 19, 2011 | 48.62 | 49.84 | 48.30 | 49.75 | 3,796,251 | +1.44(+2.98%) |
May 18, 2011 | 48.57 | 48.72 | 47.99 | 48.31 | 2,755,587 | -0.40(-0.82%) |
May 17, 2011 | 48.24 | 48.79 | 48.11 | 48.71 | 1,800,965 | +0.38(+0.79%) |
May 16, 2011 | 49.23 | 49.23 | 48.16 | 48.32 | 2,105,387 | -0.93(-1.90%) |
May 13, 2011 | 49.69 | 50.25 | 49.23 | 49.26 | 2,669,420 | -0.48(-0.97%) |
May 12, 2011 | 48.43 | 49.83 | 48.16 | 49.74 | 2,855,006 | +1.29(+2.66%) |
May 11, 2011 | 48.72 | 49.14 | 47.94 | 48.45 | 2,111,835 | -0.40(-0.82%) |
May 10, 2011 | 48.42 | 49.10 | 48.31 | 48.85 | 1,545,280 | +0.67(+1.39%) |
May 09, 2011 | 48.02 | 48.40 | 47.73 | 48.18 | 1,586,380 | +0.32(+0.67%) |
May 06, 2011 | 48.49 | 48.84 | 47.66 | 47.86 | 2,688,746 | -0.18(-0.37%) |
May 05, 2011 | 48.38 | 48.95 | 47.89 | 48.04 | 2,037,121 | -0.51(-1.04%) |
May 04, 2011 | 49.13 | 49.25 | 47.67 | 48.55 | 2,484,476 | -0.61(-1.23%) |
May 03, 2011 | 48.97 | 49.37 | 48.53 | 49.15 | 1,936,585 | +0.10(+0.20%) |
May 02, 2011 | 48.97 | 49.82 | 48.93 | 49.05 | 1,672,836 | -0.39(-0.79%) |
Apr 29, 2011 | 49.45 | 49.78 | 48.92 | 49.45 | 6,332,191 | -0.04(-0.07%) |
Apr 28, 2011 | 49.53 | 49.75 | 49.13 | 49.48 | 1,670,612 | -0.12(-0.25%) |
Apr 27, 2011 | 49.17 | 49.64 | 48.68 | 49.61 | 1,985,825 | +0.67(+1.36%) |
Apr 26, 2011 | 49.09 | 49.22 | 48.59 | 48.94 | 2,472,677 | -0.04(-0.07%) |
Apr 25, 2011 | 49.43 | 49.63 | 48.88 | 48.97 | 1,452,479 | -0.28(-0.58%) |
Apr 21, 2011 | 49.77 | 50.19 | 48.76 | 49.26 | 3,349,240 | -0.64(-1.28%) |
Apr 20, 2011 | 49.08 | 50.08 | 49.08 | 49.90 | 3,163,579 | +1.43(+2.96%) |
Apr 19, 2011 | 48.16 | 48.77 | 48.12 | 48.47 | 2,894,988 | +0.28(+0.57%) |
Apr 18, 2011 | 47.92 | 48.24 | 47.28 | 48.19 | 2,307,345 | -0.28(-0.57%) |
Apr 15, 2011 | 48.49 | 49.05 | 48.02 | 48.47 | 3,965,709 | +0.16(+0.33%) |
Apr 14, 2011 | 46.94 | 48.39 | 46.92 | 48.31 | 2,951,078 | +1.01(+2.15%) |
Apr 13, 2011 | 47.28 | 47.62 | 46.75 | 47.29 | 1,914,852 | +0.32(+0.68%) |
Apr 12, 2011 | 47.45 | 47.53 | 46.79 | 46.97 | 1,905,371 | -0.69(-1.46%) |
Apr 11, 2011 | 47.37 | 47.97 | 47.37 | 47.67 | 1,764,904 | +0.37(+0.79%) |
Apr 08, 2011 | 47.98 | 47.99 | 47.02 | 47.29 | 2,041,006 | -0.50(-1.04%) |
Apr 07, 2011 | 47.59 | 48.35 | 47.31 | 47.79 | 2,888,400 | +0.04(+0.07%) |
Apr 06, 2011 | 47.84 | 48.18 | 47.23 | 47.75 | 2,683,909 | +0.15(+0.32%) |
Apr 05, 2011 | 47.92 | 48.07 | 47.50 | 47.60 | 2,709,321 | -0.53(-1.09%) |
Apr 04, 2011 | 48.01 | 48.18 | 47.84 | 48.13 | 2,135,453 | +0.12(+0.24%) |
Apr 01, 2011 | 47.59 | 48.26 | 47.41 | 48.01 | 3,601,070 | +0.75(+1.58%) |
Mar 31, 2011 | 46.33 | 47.28 | 46.32 | 47.27 | 3,842,502 | +0.83(+1.78%) |
Mar 30, 2011 | 46.40 | 46.60 | 46.09 | 46.44 | 2,256,493 | +0.38(+0.83%) |
Mar 29, 2011 | 45.37 | 46.12 | 45.27 | 46.05 | 1,704,571 | +0.61(+1.35%) |
Mar 28, 2011 | 45.73 | 45.95 | 45.42 | 45.44 | 2,313,929 | -0.28(-0.60%) |
Mar 25, 2011 | 45.63 | 46.14 | 45.31 | 45.72 | 2,200,016 | +0.19(+0.41%) |
Mar 24, 2011 | 45.08 | 45.71 | 45.08 | 45.53 | 2,600,667 | +0.66(+1.47%) |
Mar 23, 2011 | 44.35 | 45.04 | 44.05 | 44.87 | 2,504,605 | +0.54(+1.22%) |
Mar 22, 2011 | 44.84 | 44.85 | 44.26 | 44.33 | 2,359,423 | -0.58(-1.29%) |
Mar 21, 2011 | 45.01 | 45.70 | 44.57 | 44.91 | 2,712,203 | +0.48(+1.08%) |
Mar 18, 2011 | 44.50 | 45.98 | 44.24 | 44.43 | 8,452,910 | +1.33(+3.08%) |
Mar 17, 2011 | 43.82 | 43.82 | 43.06 | 43.10 | 2,962,807 | -0.07(-0.16%) |
Mar 16, 2011 | 43.31 | 43.63 | 42.95 | 43.17 | 3,147,672 | -0.42(-0.96%) |
Mar 15, 2011 | 42.76 | 43.84 | 42.58 | 43.59 | 2,359,034 | -0.40(-0.91%) |
Mar 14, 2011 | 43.82 | 44.48 | 43.47 | 43.99 | 2,461,349 | -0.03(-0.06%) |
Mar 11, 2011 | 44.26 | 44.50 | 43.84 | 44.02 | 3,208,800 | -0.35(-0.78%) |
Mar 10, 2011 | 45.26 | 45.33 | 44.14 | 44.36 | 5,683,732 | -1.61(-3.50%) |
Mar 09, 2011 | 46.27 | 46.32 | 45.34 | 45.97 | 2,344,280 | -0.40(-0.86%) |
Mar 08, 2011 | 46.25 | 46.77 | 45.85 | 46.38 | 2,459,765 | +0.16(+0.35%) |
Mar 07, 2011 | 47.27 | 47.38 | 45.55 | 46.22 | 2,326,757 | -0.78(-1.67%) |
Mar 04, 2011 | 47.03 | 47.32 | 46.38 | 47.00 | 2,047,322 | -0.08(-0.17%) |
Mar 03, 2011 | 46.46 | 47.71 | 46.42 | 47.08 | 3,155,925 | +1.00(+2.16%) |
Mar 02, 2011 | 45.87 | 46.30 | 45.69 | 46.08 | 1,454,004 | +0.32(+0.70%) |
Mar 01, 2011 | 46.81 | 47.08 | 45.49 | 45.76 | 2,502,162 | -1.03(-2.21%) |
Feb 28, 2011 | 46.70 | 47.14 | 46.45 | 46.79 | 2,689,906 | +0.16(+0.34%) |
Feb 25, 2011 | 46.16 | 46.99 | 46.00 | 46.63 | 2,530,831 | +0.64(+1.39%) |
Feb 24, 2011 | 46.16 | 46.50 | 45.09 | 45.99 | 4,793,074 | -0.28(-0.62%) |
Feb 23, 2011 | 46.87 | 47.07 | 45.67 | 46.28 | 3,461,045 | -0.75(-1.59%) |
Feb 22, 2011 | 47.49 | 47.77 | 46.63 | 47.02 | 5,297,974 | -1.13(-2.35%) |
Feb 18, 2011 | 45.88 | 48.66 | 45.88 | 48.16 | 9,132,536 | +3.27(+7.28%) |
Feb 17, 2011 | 44.71 | 45.08 | 44.25 | 44.89 | 3,599,955 | +0.28(+0.64%) |
Feb 16, 2011 | 44.41 | 44.99 | 43.98 | 44.60 | 3,612,938 | +0.30(+0.68%) |
Feb 15, 2011 | 44.89 | 45.33 | 44.25 | 44.30 | 3,949,459 | -0.90(-1.99%) |
Feb 14, 2011 | 44.91 | 45.48 | 44.67 | 45.20 | 2,686,783 | +0.15(+0.34%) |
Feb 11, 2011 | 44.79 | 45.12 | 44.56 | 45.05 | 2,259,411 | +0.07(+0.16%) |
Feb 10, 2011 | 43.30 | 45.14 | 43.30 | 44.98 | 3,925,731 | +1.49(+3.43%) |
Feb 09, 2011 | 43.86 | 43.95 | 43.23 | 43.49 | 2,249,002 | -0.15(-0.34%) |
Feb 08, 2011 | 43.56 | 43.78 | 43.25 | 43.63 | 2,093,690 | +0.21(+0.49%) |
Feb 07, 2011 | 43.02 | 43.51 | 42.83 | 43.42 | 1,879,513 | +0.35(+0.81%) |
Feb 04, 2011 | 42.65 | 43.20 | 42.39 | 43.07 | 2,234,105 | +0.18(+0.41%) |
Feb 03, 2011 | 42.33 | 42.98 | 42.26 | 42.90 | 2,052,831 | +0.35(+0.82%) |
Feb 02, 2011 | 42.27 | 42.72 | 42.22 | 42.55 | 2,142,516 | +0.21(+0.50%) |