Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 56.19 | 56.45 | 55.66 | 55.97 | 470,113 | +0.31(+0.56%) |
Dec 29, 2011 | 55.03 | 55.80 | 55.00 | 55.66 | 287,436 | +0.72(+1.32%) |
Dec 28, 2011 | 55.90 | 55.90 | 54.73 | 54.93 | 460,928 | -1.08(-1.93%) |
Dec 27, 2011 | 55.53 | 56.19 | 54.96 | 56.02 | 424,612 | +0.05(+0.09%) |
Dec 23, 2011 | 55.25 | 56.04 | 54.84 | 55.97 | 495,526 | +1.35(+2.47%) |
Dec 21, 2011 | 53.00 | 54.64 | 51.90 | 54.62 | 565,161 | +0.70(+1.30%) |
Dec 20, 2011 | 53.91 | 54.31 | 53.32 | 53.92 | 429,780 | +1.29(+2.46%) |
Dec 19, 2011 | 53.21 | 55.01 | 52.55 | 52.63 | 315,287 | -0.83(-1.55%) |
Dec 16, 2011 | 53.15 | 53.85 | 53.14 | 53.46 | 840,871 | +0.80(+1.52%) |
Dec 15, 2011 | 52.87 | 53.33 | 52.11 | 52.65 | 903,107 | +0.62(+1.19%) |
Dec 14, 2011 | 50.04 | 52.97 | 50.04 | 52.03 | 683,874 | -0.97(-1.83%) |
Dec 13, 2011 | 54.18 | 54.60 | 52.53 | 53.01 | 432,296 | -0.59(-1.09%) |
Dec 12, 2011 | 53.57 | 54.84 | 52.34 | 53.59 | 417,290 | -1.26(-2.30%) |
Dec 09, 2011 | 53.64 | 54.99 | 53.59 | 54.85 | 400,951 | +1.49(+2.78%) |
Dec 08, 2011 | 54.09 | 54.84 | 53.25 | 53.37 | 393,444 | -1.43(-2.61%) |
Dec 07, 2011 | 54.03 | 54.98 | 53.34 | 54.80 | 426,871 | +0.43(+0.80%) |
Dec 06, 2011 | 54.68 | 54.68 | 53.73 | 54.36 | 447,804 | +0.05(+0.09%) |
Dec 05, 2011 | 54.06 | 54.56 | 53.78 | 54.31 | 438,300 | +0.96(+1.81%) |
Dec 02, 2011 | 54.23 | 54.50 | 53.29 | 53.35 | 409,580 | -0.51(-0.95%) |
Dec 01, 2011 | 54.70 | 55.09 | 53.74 | 53.87 | 440,007 | -0.90(-1.64%) |
Nov 30, 2011 | 54.50 | 54.77 | 53.46 | 54.76 | 541,394 | +2.51(+4.81%) |
Nov 29, 2011 | 51.40 | 52.77 | 51.26 | 52.25 | 661,661 | +0.98(+1.91%) |
Nov 28, 2011 | 51.66 | 52.37 | 50.82 | 51.27 | 480,683 | +1.71(+3.45%) |
Nov 25, 2011 | 49.47 | 50.45 | 49.47 | 49.56 | 396,972 | -0.28(-0.56%) |
Nov 23, 2011 | 51.07 | 51.07 | 49.60 | 49.84 | 618,074 | -1.56(-3.03%) |
Nov 22, 2011 | 51.41 | 51.62 | 50.19 | 51.40 | 456,506 | +0.17(+0.33%) |
Nov 21, 2011 | 50.56 | 52.75 | 50.56 | 51.23 | 460,409 | -1.11(-2.12%) |
Nov 18, 2011 | 51.44 | 52.64 | 51.31 | 52.34 | 462,392 | +0.92(+1.78%) |
Nov 17, 2011 | 52.97 | 53.08 | 51.20 | 51.42 | 816,993 | -1.58(-2.98%) |
Nov 16, 2011 | 52.83 | 53.71 | 52.32 | 53.01 | 576,665 | -0.58(-1.08%) |
Nov 15, 2011 | 52.34 | 53.82 | 51.98 | 53.58 | 522,582 | +1.17(+2.24%) |
Nov 14, 2011 | 53.53 | 53.99 | 52.34 | 52.41 | 438,092 | -1.67(-3.09%) |
Nov 11, 2011 | 53.15 | 54.23 | 53.01 | 54.08 | 1,122,416 | +1.59(+3.03%) |
Nov 10, 2011 | 52.61 | 52.95 | 52.19 | 52.49 | 459,217 | +0.45(+0.86%) |
Nov 09, 2011 | 53.50 | 55.92 | 51.99 | 52.04 | 1,411,657 | -3.29(-5.95%) |
Nov 08, 2011 | 55.00 | 55.41 | 54.20 | 55.33 | 621,278 | +0.75(+1.38%) |
Nov 07, 2011 | 52.77 | 54.68 | 52.36 | 54.58 | 675,550 | +1.82(+3.45%) |
Nov 04, 2011 | 53.70 | 53.90 | 52.55 | 52.76 | 1,059,176 | -1.01(-1.88%) |
Nov 03, 2011 | 53.38 | 54.22 | 53.21 | 53.77 | 851,474 | +0.79(+1.49%) |
Nov 02, 2011 | 53.37 | 53.74 | 52.53 | 52.98 | 754,837 | +0.73(+1.40%) |
Nov 01, 2011 | 51.06 | 52.67 | 50.79 | 52.25 | 1,355,730 | -1.58(-2.94%) |
Oct 31, 2011 | 54.70 | 56.39 | 53.80 | 53.83 | 720,195 | -1.57(-2.83%) |
Oct 28, 2011 | 57.30 | 57.79 | 55.09 | 55.40 | 913,679 | -2.18(-3.79%) |
Oct 27, 2011 | 57.57 | 58.60 | 56.46 | 57.58 | 832,467 | +1.67(+2.98%) |
Oct 26, 2011 | 56.39 | 56.99 | 53.88 | 55.92 | 723,235 | +1.56(+2.87%) |
Oct 25, 2011 | 55.39 | 55.65 | 54.25 | 54.35 | 760,282 | -1.01(-1.83%) |
Oct 24, 2011 | 54.37 | 55.46 | 53.96 | 55.37 | 605,223 | +1.41(+2.62%) |
Oct 21, 2011 | 54.06 | 54.33 | 53.62 | 53.96 | 285,359 | +0.70(+1.32%) |
Oct 20, 2011 | 54.60 | 54.97 | 52.90 | 53.25 | 583,556 | -1.75(-3.17%) |
Oct 19, 2011 | 56.08 | 56.74 | 54.83 | 55.00 | 770,402 | -1.20(-2.13%) |
Oct 18, 2011 | 53.84 | 56.54 | 53.82 | 56.20 | 522,272 | +2.18(+4.04%) |
Oct 17, 2011 | 55.23 | 55.23 | 53.84 | 54.01 | 266,849 | -0.96(-1.75%) |
Oct 14, 2011 | 54.88 | 55.43 | 54.80 | 54.98 | 533,701 | +0.68(+1.25%) |
Oct 13, 2011 | 54.26 | 54.41 | 53.42 | 54.30 | 509,632 | -0.22(-0.41%) |
Oct 12, 2011 | 54.66 | 55.06 | 53.47 | 54.52 | 510,306 | +1.65(+3.12%) |
Oct 11, 2011 | 54.16 | 54.28 | 52.69 | 52.87 | 2,611,790 | -1.59(-2.91%) |
Oct 10, 2011 | 53.61 | 54.47 | 53.30 | 54.46 | 419,441 | +1.83(+3.48%) |
Oct 07, 2011 | 54.15 | 54.57 | 52.27 | 52.62 | 525,218 | -1.13(-2.11%) |
Oct 06, 2011 | 53.59 | 53.86 | 53.21 | 53.76 | 585,429 | +1.24(+2.35%) |
Oct 05, 2011 | 52.29 | 52.78 | 51.55 | 52.52 | 2,151,508 | +0.46(+0.89%) |
Oct 04, 2011 | 50.66 | 52.20 | 48.74 | 52.06 | 999,933 | +0.75(+1.46%) |
Oct 03, 2011 | 51.13 | 52.47 | 51.03 | 51.31 | 863,347 | -0.37(-0.71%) |
Sep 30, 2011 | 52.55 | 52.55 | 51.10 | 51.68 | 790,451 | -1.79(-3.34%) |
Sep 29, 2011 | 53.02 | 54.04 | 52.69 | 53.46 | 900,954 | +1.73(+3.34%) |
Sep 28, 2011 | 52.98 | 53.56 | 51.60 | 51.73 | 684,470 | -1.16(-2.19%) |
Sep 27, 2011 | 52.47 | 53.54 | 52.47 | 52.89 | 990,696 | +1.28(+2.49%) |
Sep 26, 2011 | 50.33 | 51.80 | 49.78 | 51.60 | 907,065 | +1.63(+3.25%) |
Sep 23, 2011 | 49.83 | 50.32 | 49.12 | 49.98 | 624,850 | +0.05(+0.10%) |
Sep 22, 2011 | 51.64 | 52.39 | 48.85 | 49.93 | 2,186,812 | -3.77(-7.02%) |
Sep 21, 2011 | 53.87 | 54.62 | 53.41 | 53.70 | 1,654,326 | -0.11(-0.21%) |
Sep 20, 2011 | 54.27 | 54.73 | 53.78 | 53.81 | 1,170,877 | -0.31(-0.57%) |
Sep 19, 2011 | 54.13 | 54.32 | 52.58 | 54.12 | 846,606 | -1.47(-2.64%) |
Sep 16, 2011 | 54.16 | 55.85 | 54.06 | 55.59 | 976,617 | +1.59(+2.95%) |
Sep 15, 2011 | 54.08 | 54.61 | 53.77 | 54.00 | 562,051 | +0.55(+1.03%) |
Sep 14, 2011 | 52.54 | 53.74 | 52.04 | 53.45 | 1,005,286 | +1.07(+2.04%) |
Sep 13, 2011 | 50.93 | 52.68 | 50.55 | 52.38 | 626,064 | +1.12(+2.19%) |
Sep 12, 2011 | 50.31 | 51.37 | 49.94 | 51.25 | 666,052 | -0.07(-0.14%) |
Sep 09, 2011 | 52.30 | 52.35 | 50.79 | 51.33 | 979,902 | -1.37(-2.60%) |
Sep 08, 2011 | 53.44 | 54.26 | 52.45 | 52.70 | 375,962 | -1.46(-2.69%) |
Sep 07, 2011 | 53.72 | 54.16 | 53.53 | 54.16 | 207,100 | +0.71(+1.33%) |
Sep 06, 2011 | 52.38 | 53.52 | 51.93 | 53.45 | 553,794 | -0.69(-1.27%) |
Sep 02, 2011 | 54.45 | 55.92 | 53.86 | 54.13 | 536,055 | -0.76(-1.38%) |
Sep 01, 2011 | 55.13 | 56.42 | 54.67 | 54.89 | 878,823 | -0.06(-0.10%) |
Aug 31, 2011 | 54.31 | 55.30 | 54.13 | 54.94 | 1,181,359 | +0.92(+1.71%) |
Aug 30, 2011 | 53.31 | 54.72 | 53.17 | 54.02 | 412,416 | +0.26(+0.49%) |
Aug 29, 2011 | 53.10 | 53.88 | 52.70 | 53.76 | 643,401 | +1.54(+2.95%) |
Aug 26, 2011 | 51.44 | 52.54 | 50.34 | 52.22 | 746,071 | +0.41(+0.78%) |
Aug 25, 2011 | 54.37 | 54.37 | 51.51 | 51.81 | 751,874 | -2.64(-4.85%) |
Aug 24, 2011 | 55.89 | 55.89 | 53.08 | 54.45 | 1,341,171 | -3.28(-5.68%) |
Aug 23, 2011 | 54.09 | 57.75 | 53.51 | 57.73 | 821,023 | +4.08(+7.61%) |
Aug 22, 2011 | 54.75 | 55.14 | 53.51 | 53.65 | 710,739 | -0.29(-0.53%) |
Aug 19, 2011 | 53.56 | 55.01 | 53.27 | 53.93 | 553,313 | -0.13(-0.24%) |
Aug 18, 2011 | 53.13 | 54.29 | 53.02 | 54.06 | 951,738 | -0.66(-1.21%) |
Aug 17, 2011 | 54.59 | 54.72 | 53.25 | 54.72 | 494,858 | +0.72(+1.33%) |
Aug 16, 2011 | 53.23 | 54.15 | 52.73 | 54.00 | 565,543 | +0.33(+0.61%) |
Aug 15, 2011 | 52.74 | 53.71 | 52.18 | 53.68 | 381,655 | +1.30(+2.48%) |
Aug 12, 2011 | 52.46 | 52.54 | 51.94 | 52.38 | 547,005 | +0.33(+0.63%) |
Aug 11, 2011 | 49.56 | 52.43 | 49.18 | 52.05 | 721,038 | +2.93(+5.96%) |
Aug 10, 2011 | 50.07 | 50.77 | 49.05 | 49.12 | 1,216,357 | -1.68(-3.31%) |
Aug 09, 2011 | 51.22 | 51.05 | 48.69 | 50.81 | 2,585,583 | +1.91(+3.90%) |
Aug 08, 2011 | 51.22 | 52.04 | 47.78 | 48.90 | 1,368,936 | -3.79(-7.20%) |
Aug 05, 2011 | 53.34 | 53.80 | 51.26 | 52.70 | 985,822 | -0.48(-0.90%) |
Aug 04, 2011 | 55.72 | 56.18 | 53.13 | 53.17 | 1,057,918 | -3.05(-5.42%) |
Aug 03, 2011 | 56.92 | 57.00 | 55.76 | 56.22 | 792,631 | -0.53(-0.93%) |
Aug 02, 2011 | 57.30 | 57.76 | 56.70 | 56.75 | 734,209 | -1.00(-1.74%) |
Aug 01, 2011 | 58.32 | 58.84 | 57.28 | 57.75 | 592,947 | +0.06(+0.10%) |
Jul 29, 2011 | 57.14 | 57.78 | 57.14 | 57.69 | 851,211 | +0.33(+0.57%) |
Jul 28, 2011 | 58.10 | 58.87 | 56.84 | 57.37 | 1,728,830 | -0.83(-1.42%) |
Jul 27, 2011 | 54.74 | 58.72 | 54.27 | 58.20 | 1,819,446 | +3.25(+5.92%) |
Jul 26, 2011 | 53.87 | 54.96 | 53.58 | 54.94 | 686,275 | +1.19(+2.21%) |
Jul 25, 2011 | 54.21 | 54.21 | 53.29 | 53.76 | 620,852 | -0.04(-0.07%) |
Jul 22, 2011 | 54.21 | 54.21 | 53.65 | 53.80 | 832,016 | +0.20(+0.37%) |
Jul 21, 2011 | 53.41 | 53.84 | 53.21 | 53.60 | 538,171 | +0.50(+0.95%) |
Jul 20, 2011 | 53.49 | 53.53 | 52.87 | 53.09 | 406,380 | -0.29(-0.55%) |
Jul 19, 2011 | 53.52 | 53.80 | 53.15 | 53.39 | 574,965 | +0.05(+0.09%) |
Jul 18, 2011 | 54.00 | 54.00 | 53.13 | 53.34 | 1,052,921 | -0.87(-1.60%) |
Jul 15, 2011 | 53.91 | 54.25 | 53.79 | 54.21 | 334,731 | +0.40(+0.74%) |
Jul 14, 2011 | 54.16 | 54.28 | 53.59 | 53.81 | 276,793 | +0.01(+0.01%) |
Jul 13, 2011 | 53.95 | 54.05 | 53.40 | 53.80 | 483,511 | +0.12(+0.22%) |
Jul 12, 2011 | 53.39 | 54.00 | 53.33 | 53.68 | 284,030 | +0.10(+0.19%) |
Jul 11, 2011 | 53.67 | 54.03 | 53.41 | 53.58 | 273,127 | -0.60(-1.10%) |
Jul 08, 2011 | 53.68 | 54.18 | 53.52 | 54.18 | 284,613 | +0.02(+0.03%) |
Jul 07, 2011 | 54.67 | 54.67 | 54.04 | 54.16 | 564,720 | -0.23(-0.43%) |
Jul 06, 2011 | 54.41 | 54.60 | 53.65 | 54.39 | 348,385 | -0.04(-0.07%) |
Jul 05, 2011 | 54.79 | 54.92 | 54.12 | 54.43 | 680,062 | -0.43(-0.78%) |
Jul 01, 2011 | 53.12 | 54.87 | 53.12 | 54.86 | 570,708 | +1.86(+3.50%) |
Jun 30, 2011 | 52.48 | 53.25 | 52.42 | 53.01 | 764,455 | +0.39(+0.74%) |
Jun 29, 2011 | 52.04 | 53.06 | 51.93 | 52.62 | 395,221 | +0.70(+1.35%) |
Jun 28, 2011 | 50.70 | 52.13 | 50.66 | 51.92 | 735,317 | +1.47(+2.92%) |
Jun 27, 2011 | 49.70 | 50.61 | 49.70 | 50.44 | 837,741 | +0.56(+1.12%) |
Jun 24, 2011 | 50.33 | 50.34 | 49.87 | 49.88 | 914,175 | -0.27(-0.54%) |
Jun 23, 2011 | 50.16 | 50.19 | 49.40 | 50.15 | 838,523 | +0.32(+0.64%) |
Jun 22, 2011 | 49.91 | 50.20 | 49.83 | 49.83 | 561,284 | -0.10(-0.21%) |
Jun 21, 2011 | 49.55 | 50.11 | 49.42 | 49.94 | 354,897 | +0.39(+0.79%) |
Jun 20, 2011 | 49.48 | 49.63 | 49.32 | 49.55 | 239,754 | +0.90(+1.85%) |
Jun 17, 2011 | 49.36 | 49.55 | 48.49 | 48.65 | 691,864 | -0.41(-0.85%) |
Jun 16, 2011 | 49.55 | 49.83 | 48.91 | 49.06 | 338,928 | -0.78(-1.57%) |
Jun 15, 2011 | 49.44 | 50.59 | 49.42 | 49.84 | 401,658 | -0.04(-0.08%) |
Jun 14, 2011 | 50.19 | 50.20 | 49.36 | 49.88 | 574,272 | -0.10(-0.19%) |
Jun 13, 2011 | 49.52 | 50.26 | 49.44 | 49.98 | 339,262 | +0.09(+0.18%) |
Jun 10, 2011 | 50.72 | 50.76 | 49.58 | 49.89 | 595,914 | -0.97(-1.91%) |
Jun 09, 2011 | 50.48 | 51.14 | 50.30 | 50.86 | 846,628 | +0.64(+1.27%) |
Jun 08, 2011 | 50.05 | 50.37 | 50.05 | 50.22 | 510,061 | -0.06(-0.13%) |
Jun 07, 2011 | 49.82 | 50.46 | 49.82 | 50.29 | 896,733 | +0.49(+0.99%) |
Jun 06, 2011 | 49.71 | 50.15 | 49.53 | 49.79 | 418,172 | -0.23(-0.46%) |
Jun 03, 2011 | 49.62 | 50.20 | 48.93 | 50.03 | 369,191 | +0.61(+1.24%) |
May 24, 2011 | 48.94 | 49.43 | 48.93 | 49.41 | 396,516 | +0.58(+1.19%) |
May 23, 2011 | 48.31 | 48.89 | 48.31 | 48.83 | 320,731 | -0.44(-0.89%) |
May 20, 2011 | 49.48 | 49.70 | 49.01 | 49.27 | 339,135 | -0.29(-0.59%) |
May 19, 2011 | 49.81 | 50.30 | 49.35 | 49.56 | 434,186 | -0.22(-0.43%) |
May 18, 2011 | 49.29 | 49.83 | 49.12 | 49.78 | 659,873 | +0.46(+0.94%) |
May 17, 2011 | 49.82 | 49.84 | 49.11 | 49.32 | 1,352,810 | -0.68(-1.36%) |
May 16, 2011 | 50.21 | 50.21 | 49.28 | 49.99 | 500,356 | +0.70(+1.42%) |
May 13, 2011 | 50.00 | 50.07 | 49.11 | 49.29 | 366,582 | -0.53(-1.07%) |
May 12, 2011 | 49.52 | 49.88 | 49.22 | 49.83 | 436,965 | +0.25(+0.50%) |
May 11, 2011 | 50.20 | 50.50 | 49.47 | 49.58 | 409,009 | -0.68(-1.35%) |
May 10, 2011 | 50.46 | 50.46 | 49.58 | 50.26 | 537,528 | +0.61(+1.24%) |
May 09, 2011 | 49.47 | 49.74 | 49.23 | 49.64 | 435,345 | +0.30(+0.61%) |
May 06, 2011 | 48.78 | 49.44 | 48.30 | 49.34 | 638,747 | +1.12(+2.33%) |
May 05, 2011 | 48.78 | 49.08 | 47.89 | 48.22 | 1,099,613 | -0.68(-1.39%) |
May 04, 2011 | 50.17 | 50.26 | 48.76 | 48.89 | 1,047,610 | -1.12(-2.23%) |
May 03, 2011 | 50.10 | 50.44 | 49.85 | 50.01 | 549,708 | -0.46(-0.92%) |
May 02, 2011 | 50.42 | 50.49 | 50.38 | 50.47 | 435,590 | +0.33(+0.65%) |
Apr 29, 2011 | 49.96 | 50.38 | 49.88 | 50.15 | 609,006 | +0.47(+0.94%) |
Apr 28, 2011 | 50.00 | 50.06 | 49.49 | 49.68 | 922,543 | -0.26(-0.52%) |
Apr 27, 2011 | 50.55 | 50.55 | 49.67 | 49.94 | 1,580,509 | -0.45(-0.89%) |
Apr 26, 2011 | 50.15 | 50.51 | 49.73 | 50.39 | 1,465,578 | +0.46(+0.92%) |
Apr 25, 2011 | 50.10 | 50.14 | 49.80 | 49.93 | 406,531 | -0.28(-0.57%) |
Apr 21, 2011 | 50.13 | 50.44 | 49.52 | 50.21 | 1,430,560 | +0.36(+0.71%) |
Apr 20, 2011 | 49.71 | 50.16 | 49.58 | 49.86 | 1,531,341 | +0.62(+1.27%) |
Apr 19, 2011 | 48.92 | 49.42 | 48.44 | 49.24 | 640,112 | +0.46(+0.94%) |
Apr 18, 2011 | 47.49 | 48.81 | 47.15 | 48.78 | 1,083,865 | +0.49(+1.01%) |
Apr 15, 2011 | 48.52 | 48.82 | 48.20 | 48.29 | 800,373 | -0.18(-0.37%) |
Apr 14, 2011 | 48.13 | 48.57 | 48.13 | 48.47 | 392,401 | +0.08(+0.16%) |
Apr 13, 2011 | 47.92 | 48.41 | 47.60 | 48.39 | 471,798 | +0.86(+1.81%) |
Apr 12, 2011 | 48.66 | 48.81 | 47.38 | 47.53 | 654,215 | -1.34(-2.75%) |
Apr 11, 2011 | 48.01 | 48.90 | 47.96 | 48.87 | 627,788 | +0.73(+1.53%) |
Apr 08, 2011 | 47.92 | 48.15 | 47.33 | 48.14 | 384,013 | +0.41(+0.86%) |
Apr 07, 2011 | 48.00 | 48.33 | 47.36 | 47.73 | 646,797 | -0.24(-0.49%) |
Apr 06, 2011 | 48.22 | 48.57 | 47.84 | 47.96 | 530,599 | -0.02(-0.05%) |
Apr 05, 2011 | 47.46 | 48.00 | 46.98 | 47.99 | 600,811 | +0.53(+1.11%) |
Apr 04, 2011 | 47.19 | 47.56 | 47.02 | 47.46 | 278,635 | +0.39(+0.82%) |
Apr 01, 2011 | 46.58 | 47.15 | 46.58 | 47.07 | 523,578 | +0.71(+1.53%) |
Mar 31, 2011 | 46.06 | 46.64 | 45.97 | 46.36 | 551,725 | +0.39(+0.86%) |
Mar 30, 2011 | 45.93 | 46.29 | 45.76 | 45.97 | 580,772 | +0.14(+0.31%) |
Mar 29, 2011 | 45.78 | 45.86 | 45.45 | 45.82 | 472,589 | +0.05(+0.10%) |
Mar 28, 2011 | 46.46 | 46.84 | 45.70 | 45.78 | 2,899,207 | -0.77(-1.65%) |
Mar 25, 2011 | 46.64 | 46.84 | 46.34 | 46.54 | 523,309 | +0.02(+0.05%) |
Mar 24, 2011 | 46.53 | 47.07 | 46.09 | 46.52 | 823,932 | +0.64(+1.39%) |
Mar 23, 2011 | 45.27 | 46.04 | 45.03 | 45.88 | 458,439 | +0.67(+1.48%) |
Mar 22, 2011 | 45.07 | 45.29 | 44.44 | 45.21 | 532,255 | +0.30(+0.67%) |
Mar 21, 2011 | 44.72 | 44.95 | 44.69 | 44.91 | 1,220,230 | +0.92(+2.08%) |
Mar 18, 2011 | 44.13 | 44.47 | 43.72 | 43.99 | 350,954 | +0.17(+0.38%) |
Mar 17, 2011 | 45.22 | 45.22 | 43.67 | 43.83 | 533,304 | -0.19(-0.43%) |
Mar 16, 2011 | 44.75 | 45.13 | 43.76 | 44.01 | 758,133 | -0.73(-1.64%) |
Mar 15, 2011 | 44.19 | 44.92 | 44.16 | 44.75 | 557,565 | -0.07(-0.16%) |
Mar 14, 2011 | 45.03 | 45.20 | 44.63 | 44.82 | 492,211 | -0.62(-1.36%) |
Mar 11, 2011 | 44.86 | 45.63 | 44.50 | 45.44 | 334,982 | +0.72(+1.61%) |
Mar 10, 2011 | 44.95 | 45.32 | 44.70 | 44.72 | 479,054 | -1.15(-2.50%) |
Mar 09, 2011 | 45.51 | 45.89 | 44.94 | 45.86 | 522,512 | +0.79(+1.75%) |
Mar 08, 2011 | 45.25 | 45.57 | 44.89 | 45.07 | 329,799 | -0.02(-0.05%) |
Mar 07, 2011 | 45.34 | 45.51 | 44.84 | 45.10 | 348,931 | -0.19(-0.42%) |
Mar 04, 2011 | 45.74 | 45.83 | 44.82 | 45.29 | 479,244 | +0.59(+1.33%) |
Mar 03, 2011 | 44.66 | 45.72 | 44.58 | 44.69 | 701,446 | +0.37(+0.84%) |
Mar 02, 2011 | 44.22 | 44.77 | 44.05 | 44.32 | 1,135,050 | +0.09(+0.20%) |
Mar 01, 2011 | 44.53 | 44.78 | 44.13 | 44.24 | 1,225,703 | -0.17(-0.39%) |
Feb 28, 2011 | 44.39 | 44.69 | 44.07 | 44.41 | 630,686 | +0.30(+0.68%) |
Feb 25, 2011 | 42.67 | 44.43 | 42.67 | 44.11 | 847,985 | +0.83(+1.92%) |
Feb 24, 2011 | 42.85 | 43.49 | 42.57 | 43.28 | 444,669 | +0.28(+0.66%) |
Feb 23, 2011 | 43.75 | 44.11 | 42.78 | 43.00 | 1,108,241 | -0.77(-1.75%) |
Feb 22, 2011 | 44.16 | 44.62 | 43.67 | 43.76 | 726,479 | -1.13(-2.52%) |
Feb 18, 2011 | 44.23 | 44.92 | 43.91 | 44.89 | 716,818 | +0.85(+1.92%) |
Feb 17, 2011 | 43.11 | 44.05 | 42.93 | 44.05 | 636,091 | +1.11(+2.59%) |
Feb 16, 2011 | 42.44 | 43.25 | 42.33 | 42.93 | 1,043,297 | +0.88(+2.08%) |
Feb 15, 2011 | 42.00 | 42.49 | 41.85 | 42.06 | 479,839 | -0.10(-0.24%) |
Feb 14, 2011 | 42.27 | 42.45 | 42.12 | 42.16 | 333,477 | -0.09(-0.21%) |
Feb 11, 2011 | 41.72 | 42.40 | 41.52 | 42.25 | 967,124 | +0.43(+1.02%) |
Feb 10, 2011 | 41.87 | 42.08 | 41.36 | 41.82 | 1,106,996 | -0.22(-0.53%) |
Feb 09, 2011 | 42.95 | 43.20 | 42.04 | 42.04 | 706,937 | -1.08(-2.51%) |
Feb 08, 2011 | 43.01 | 43.30 | 42.95 | 43.12 | 745,389 | -0.15(-0.35%) |
Feb 07, 2011 | 42.55 | 43.38 | 42.44 | 43.27 | 454,101 | +0.86(+2.03%) |
Feb 04, 2011 | 42.62 | 42.77 | 42.32 | 42.41 | 457,763 | -0.35(-0.81%) |
Feb 03, 2011 | 42.62 | 42.90 | 42.29 | 42.76 | 561,141 | +0.05(+0.11%) |
Feb 02, 2011 | 42.59 | 42.91 | 42.55 | 42.71 | 724,253 | -0.08(-0.18%) |
Feb 01, 2011 | 42.16 | 42.82 | 42.16 | 42.79 | 941,304 | +0.88(+2.09%) |
Jan 31, 2011 | 41.95 | 42.00 | 41.63 | 41.91 | 407,406 | +0.32(+0.76%) |
Jan 28, 2011 | 43.18 | 43.18 | 41.28 | 41.60 | 732,670 | -1.22(-2.84%) |
Jan 27, 2011 | 43.91 | 43.96 | 42.77 | 42.81 | 1,142,841 | -1.09(-2.48%) |
Jan 26, 2011 | 43.41 | 44.01 | 43.24 | 43.90 | 730,970 | +0.60(+1.39%) |
Jan 25, 2011 | 43.13 | 43.37 | 42.89 | 43.30 | 296,865 | +0.00(+0.00%) |
Jan 24, 2011 | 42.99 | 43.45 | 42.85 | 43.30 | 384,810 | +0.45(+1.05%) |
Jan 21, 2011 | 43.71 | 43.71 | 42.71 | 42.85 | 326,026 | -0.69(-1.58%) |
Jan 20, 2011 | 44.13 | 44.28 | 43.12 | 43.54 | 522,165 | -0.44(-1.01%) |
Jan 19, 2011 | 44.96 | 44.99 | 43.83 | 43.98 | 320,601 | -0.83(-1.85%) |
Jan 18, 2011 | 45.15 | 45.52 | 44.69 | 44.81 | 504,470 | -0.33(-0.73%) |
Jan 14, 2011 | 44.49 | 45.26 | 44.32 | 45.14 | 1,113,942 | +0.75(+1.69%) |
Jan 13, 2011 | 44.58 | 44.76 | 44.37 | 44.39 | 457,666 | -0.13(-0.30%) |
Jan 12, 2011 | 43.97 | 45.10 | 43.97 | 44.53 | 865,825 | +1.15(+2.64%) |
Jan 11, 2011 | 43.86 | 43.94 | 43.24 | 43.38 | 621,771 | -0.28(-0.65%) |
Jan 10, 2011 | 43.70 | 43.91 | 43.12 | 43.67 | 360,052 | -0.17(-0.38%) |
Jan 07, 2011 | 44.29 | 44.50 | 43.67 | 43.83 | 278,303 | -0.43(-0.98%) |
Jan 06, 2011 | 44.84 | 44.84 | 44.17 | 44.27 | 400,518 | -0.47(-1.04%) |
Jan 05, 2011 | 44.49 | 44.74 | 44.32 | 44.73 | 405,244 | -0.03(-0.07%) |
Jan 04, 2011 | 44.80 | 44.94 | 44.57 | 44.77 | 1,080,624 | +0.17(+0.37%) |