Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 40.41 | 40.65 | 40.05 | 40.25 | 957,674 | -0.17(-0.43%) |
Feb 28, 2012 | 40.82 | 40.97 | 40.23 | 40.43 | 1,788,650 | -0.56(-1.35%) |
Feb 27, 2012 | 40.63 | 41.00 | 39.98 | 40.98 | 422,325 | +0.24(+0.59%) |
Feb 24, 2012 | 40.68 | 40.84 | 40.33 | 40.74 | 240,136 | +0.12(+0.29%) |
Feb 23, 2012 | 40.04 | 40.63 | 39.87 | 40.63 | 358,227 | +0.66(+1.65%) |
Feb 22, 2012 | 40.21 | 40.36 | 39.96 | 39.97 | 278,225 | -0.28(-0.69%) |
Feb 21, 2012 | 40.80 | 40.83 | 40.09 | 40.24 | 433,032 | -0.48(-1.17%) |
Feb 17, 2012 | 40.70 | 40.84 | 40.49 | 40.72 | 206,792 | +0.11(+0.27%) |
Feb 16, 2012 | 40.33 | 40.75 | 40.17 | 40.61 | 477,070 | +0.47(+1.17%) |
Feb 15, 2012 | 40.55 | 40.63 | 40.07 | 40.14 | 860,816 | -0.26(-0.65%) |
Feb 14, 2012 | 41.33 | 41.39 | 40.21 | 40.41 | 898,129 | -0.96(-2.31%) |
Feb 13, 2012 | 41.86 | 42.11 | 41.31 | 41.36 | 613,526 | -0.20(-0.48%) |
Feb 10, 2012 | 41.34 | 42.10 | 41.32 | 41.56 | 747,042 | -0.04(-0.09%) |
Feb 09, 2012 | 41.59 | 41.83 | 40.66 | 41.60 | 2,623,785 | +0.01(+0.02%) |
Feb 08, 2012 | 41.70 | 41.90 | 41.12 | 41.59 | 342,620 | +0.01(+0.02%) |
Feb 07, 2012 | 41.66 | 42.21 | 41.26 | 41.59 | 528,263 | +0.19(+0.45%) |
Feb 06, 2012 | 41.61 | 41.67 | 41.25 | 41.40 | 489,672 | -0.19(-0.45%) |
Feb 03, 2012 | 41.39 | 42.35 | 37.69 | 41.59 | 825,612 | +0.19(+0.47%) |
Feb 02, 2012 | 41.65 | 41.79 | 41.22 | 41.39 | 626,379 | -0.30(-0.73%) |
Feb 01, 2012 | 41.68 | 41.78 | 41.34 | 41.70 | 745,104 | +0.45(+1.08%) |
Jan 31, 2012 | 41.30 | 41.45 | 40.95 | 41.25 | 496,604 | +0.19(+0.46%) |
Jan 30, 2012 | 40.95 | 41.29 | 40.84 | 41.06 | 448,594 | -0.28(-0.67%) |
Jan 27, 2012 | 40.94 | 41.44 | 40.86 | 41.34 | 335,350 | +0.23(+0.55%) |
Jan 26, 2012 | 40.66 | 41.15 | 40.42 | 41.12 | 412,299 | +0.68(+1.68%) |
Jan 25, 2012 | 39.80 | 40.63 | 39.80 | 40.44 | 367,219 | +0.55(+1.39%) |
Jan 24, 2012 | 39.68 | 40.04 | 39.50 | 39.88 | 485,452 | +0.01(+0.02%) |
Jan 23, 2012 | 39.32 | 39.92 | 39.17 | 39.88 | 605,408 | +0.54(+1.38%) |
Jan 20, 2012 | 38.86 | 39.37 | 38.66 | 39.33 | 694,323 | +0.52(+1.33%) |
Jan 19, 2012 | 38.19 | 38.96 | 38.19 | 38.82 | 643,848 | +0.61(+1.59%) |
Jan 18, 2012 | 37.98 | 38.38 | 37.98 | 38.21 | 579,808 | +0.21(+0.54%) |
Jan 17, 2012 | 38.06 | 38.39 | 37.86 | 38.01 | 470,388 | +0.26(+0.68%) |
Jan 13, 2012 | 37.73 | 37.93 | 37.41 | 37.75 | 1,275,763 | -0.20(-0.53%) |
Jan 12, 2012 | 39.28 | 39.28 | 37.91 | 37.95 | 665,024 | -1.25(-3.19%) |
Jan 11, 2012 | 39.09 | 39.33 | 38.86 | 39.20 | 537,342 | +0.14(+0.36%) |
Jan 10, 2012 | 39.43 | 39.64 | 38.73 | 39.06 | 701,180 | -0.08(-0.21%) |
Jan 09, 2012 | 40.03 | 40.05 | 39.10 | 39.14 | 481,423 | -0.91(-2.28%) |
Jan 06, 2012 | 40.25 | 40.42 | 39.84 | 40.05 | 357,983 | -0.20(-0.51%) |
Jan 05, 2012 | 39.56 | 40.34 | 39.54 | 40.26 | 534,903 | +0.59(+1.50%) |
Jan 04, 2012 | 39.80 | 39.98 | 39.53 | 39.66 | 522,742 | -0.27(-0.67%) |
Dec 30, 2011 | 40.14 | 40.61 | 39.93 | 39.93 | 279,248 | -0.20(-0.51%) |
Dec 29, 2011 | 39.88 | 40.31 | 39.81 | 40.14 | 277,091 | +0.28(+0.70%) |
Dec 28, 2011 | 40.37 | 40.49 | 39.82 | 39.86 | 327,733 | -0.42(-1.05%) |
Dec 27, 2011 | 40.08 | 40.60 | 39.84 | 40.28 | 178,754 | +0.11(+0.29%) |
Dec 23, 2011 | 40.23 | 40.30 | 39.82 | 40.16 | 179,509 | +0.32(+0.80%) |
Dec 21, 2011 | 39.48 | 39.90 | 39.23 | 39.84 | 381,112 | +0.31(+0.79%) |
Dec 20, 2011 | 39.10 | 39.64 | 38.87 | 39.53 | 680,359 | +1.44(+3.77%) |
Dec 19, 2011 | 38.66 | 38.69 | 38.05 | 38.09 | 447,104 | -0.34(-0.90%) |
Dec 16, 2011 | 38.32 | 38.69 | 38.23 | 38.44 | 1,184,078 | +0.27(+0.72%) |
Dec 15, 2011 | 37.45 | 38.20 | 37.23 | 38.16 | 594,793 | +1.12(+3.02%) |
Dec 14, 2011 | 36.17 | 37.29 | 36.11 | 37.05 | 1,287,064 | +0.66(+1.81%) |
Dec 13, 2011 | 36.33 | 36.74 | 36.11 | 36.39 | 671,059 | +0.28(+0.78%) |
Dec 12, 2011 | 36.16 | 36.22 | 35.76 | 36.11 | 345,497 | -0.45(-1.22%) |
Dec 09, 2011 | 36.18 | 36.77 | 36.01 | 36.55 | 702,280 | +0.43(+1.18%) |
Dec 08, 2011 | 36.99 | 37.20 | 36.04 | 36.13 | 346,612 | -1.14(-3.05%) |
Dec 07, 2011 | 36.62 | 37.40 | 36.33 | 37.26 | 705,623 | +0.60(+1.64%) |
Dec 06, 2011 | 37.02 | 37.13 | 36.62 | 36.66 | 307,133 | -0.41(-1.10%) |
Dec 05, 2011 | 37.42 | 37.58 | 36.90 | 37.07 | 580,725 | +0.16(+0.43%) |
Dec 02, 2011 | 37.43 | 37.49 | 36.60 | 36.91 | 622,306 | +0.46(+1.26%) |
Dec 01, 2011 | 36.56 | 36.65 | 36.09 | 36.45 | 489,530 | -0.14(-0.38%) |
Nov 30, 2011 | 36.41 | 36.66 | 36.16 | 36.59 | 1,459,429 | +0.96(+2.71%) |
Nov 29, 2011 | 36.01 | 36.01 | 35.40 | 35.63 | 553,070 | -0.21(-0.59%) |
Nov 28, 2011 | 36.25 | 36.34 | 35.59 | 35.84 | 565,913 | +0.50(+1.43%) |
Nov 25, 2011 | 35.41 | 36.14 | 35.19 | 35.34 | 246,616 | -0.10(-0.27%) |
Nov 23, 2011 | 36.26 | 36.30 | 35.40 | 35.43 | 502,189 | -1.12(-3.07%) |
Nov 22, 2011 | 36.27 | 36.87 | 36.16 | 36.55 | 736,578 | +0.27(+0.74%) |
Nov 21, 2011 | 36.58 | 36.81 | 35.98 | 36.29 | 622,200 | -0.97(-2.60%) |
Nov 18, 2011 | 37.22 | 37.40 | 36.86 | 37.26 | 638,063 | +0.04(+0.10%) |
Nov 17, 2011 | 37.95 | 38.02 | 37.03 | 37.22 | 419,894 | -0.84(-2.21%) |
Nov 16, 2011 | 37.97 | 38.55 | 37.78 | 38.06 | 520,935 | -0.27(-0.70%) |
Nov 15, 2011 | 38.18 | 38.61 | 37.95 | 38.33 | 581,158 | -0.02(-0.05%) |
Nov 14, 2011 | 38.86 | 38.92 | 38.18 | 38.35 | 586,310 | -0.74(-1.89%) |
Nov 11, 2011 | 38.71 | 39.23 | 38.43 | 39.09 | 933,635 | +0.78(+2.03%) |
Nov 10, 2011 | 38.36 | 38.45 | 37.91 | 38.31 | 930,248 | +0.48(+1.27%) |
Nov 09, 2011 | 38.57 | 39.17 | 37.72 | 37.83 | 804,754 | -1.47(-3.74%) |
Nov 08, 2011 | 39.27 | 39.47 | 38.30 | 39.30 | 1,032,500 | +0.21(+0.54%) |
Nov 07, 2011 | 39.20 | 39.58 | 38.72 | 39.09 | 542,224 | -0.15(-0.37%) |
Nov 04, 2011 | 39.07 | 39.59 | 38.79 | 39.24 | 430,286 | -0.38(-0.95%) |
Nov 03, 2011 | 39.58 | 39.79 | 38.64 | 39.61 | 668,221 | +0.27(+0.68%) |
Nov 02, 2011 | 39.03 | 39.78 | 38.80 | 39.34 | 936,111 | +0.87(+2.26%) |
Nov 01, 2011 | 38.64 | 39.66 | 38.23 | 38.48 | 933,000 | -1.36(-3.41%) |
Oct 31, 2011 | 39.32 | 40.17 | 39.09 | 39.84 | 590,910 | -0.03(-0.06%) |
Oct 28, 2011 | 40.02 | 40.24 | 39.54 | 39.86 | 567,191 | -0.16(-0.40%) |
Oct 27, 2011 | 39.93 | 40.40 | 39.15 | 40.02 | 905,900 | +1.60(+4.15%) |
Oct 26, 2011 | 38.33 | 38.64 | 37.74 | 38.43 | 916,127 | +0.50(+1.33%) |
Oct 25, 2011 | 38.14 | 38.20 | 37.71 | 37.92 | 765,012 | -0.46(-1.20%) |
Oct 24, 2011 | 37.72 | 38.75 | 37.49 | 38.38 | 942,681 | +0.66(+1.74%) |
Oct 21, 2011 | 37.77 | 37.85 | 37.26 | 37.72 | 1,176,157 | +0.41(+1.10%) |
Oct 20, 2011 | 37.48 | 37.74 | 36.70 | 37.31 | 758,626 | -0.08(-0.22%) |
Oct 19, 2011 | 37.90 | 38.22 | 37.25 | 37.40 | 654,023 | -0.60(-1.58%) |
Oct 18, 2011 | 37.28 | 38.23 | 36.98 | 38.00 | 727,330 | +0.86(+2.32%) |
Oct 17, 2011 | 37.75 | 37.79 | 36.99 | 37.14 | 841,358 | -1.00(-2.61%) |
Oct 14, 2011 | 37.80 | 38.31 | 37.54 | 38.13 | 416,319 | +0.85(+2.28%) |
Oct 13, 2011 | 37.24 | 37.63 | 36.54 | 37.28 | 795,288 | -0.15(-0.39%) |
Oct 12, 2011 | 37.38 | 38.18 | 37.25 | 37.43 | 983,225 | +0.15(+0.39%) |
Oct 11, 2011 | 38.17 | 38.50 | 36.99 | 37.28 | 712,210 | -1.33(-3.44%) |
Oct 10, 2011 | 37.38 | 38.63 | 37.16 | 38.61 | 494,932 | +2.04(+5.58%) |
Oct 07, 2011 | 38.10 | 38.14 | 36.52 | 36.57 | 624,395 | -1.35(-3.56%) |
Oct 06, 2011 | 37.86 | 37.98 | 37.28 | 37.92 | 737,539 | +1.19(+3.23%) |
Oct 05, 2011 | 37.50 | 37.50 | 35.21 | 36.73 | 771,983 | -0.71(-1.89%) |
Oct 04, 2011 | 35.31 | 37.57 | 34.80 | 37.44 | 1,367,358 | +1.71(+4.79%) |
Oct 03, 2011 | 38.07 | 38.10 | 35.72 | 35.73 | 1,029,501 | -2.31(-6.06%) |
Sep 30, 2011 | 38.47 | 39.03 | 37.95 | 38.04 | 884,579 | -0.82(-2.11%) |
Sep 29, 2011 | 38.76 | 39.01 | 38.25 | 38.86 | 893,605 | +0.76(+1.99%) |
Sep 28, 2011 | 39.78 | 39.92 | 38.06 | 38.10 | 1,285,042 | -1.72(-4.33%) |
Sep 27, 2011 | 39.99 | 40.37 | 39.59 | 39.82 | 609,675 | +0.45(+1.16%) |
Sep 26, 2011 | 39.34 | 39.54 | 38.79 | 39.37 | 553,441 | +0.27(+0.68%) |
Sep 23, 2011 | 38.39 | 39.15 | 38.24 | 39.10 | 467,586 | +0.64(+1.68%) |
Sep 22, 2011 | 38.19 | 39.13 | 37.92 | 38.46 | 794,345 | -0.81(-2.07%) |
Sep 21, 2011 | 41.61 | 41.70 | 39.22 | 39.27 | 761,627 | -2.32(-5.57%) |
Sep 20, 2011 | 42.28 | 42.56 | 41.56 | 41.59 | 644,990 | -0.56(-1.33%) |
Sep 19, 2011 | 42.81 | 43.17 | 42.15 | 42.15 | 706,596 | -1.50(-3.43%) |
Sep 16, 2011 | 43.58 | 43.90 | 43.03 | 43.65 | 852,072 | +0.11(+0.25%) |
Sep 15, 2011 | 43.72 | 43.96 | 43.30 | 43.54 | 735,188 | +0.16(+0.36%) |
Sep 14, 2011 | 43.70 | 43.88 | 42.90 | 43.39 | 832,392 | +0.02(+0.04%) |
Sep 13, 2011 | 42.93 | 43.52 | 42.39 | 43.37 | 767,371 | +0.60(+1.40%) |
Sep 12, 2011 | 41.96 | 42.79 | 41.64 | 42.77 | 879,226 | +0.30(+0.71%) |
Sep 09, 2011 | 43.51 | 43.72 | 42.28 | 42.46 | 712,132 | -1.48(-3.38%) |
Sep 08, 2011 | 44.00 | 44.53 | 43.69 | 43.95 | 536,442 | -0.20(-0.44%) |
Sep 07, 2011 | 43.35 | 44.17 | 42.76 | 44.14 | 563,311 | +1.30(+3.04%) |
Sep 06, 2011 | 41.93 | 43.10 | 41.93 | 42.84 | 461,039 | -0.24(-0.56%) |
Sep 02, 2011 | 42.96 | 43.90 | 42.85 | 43.08 | 488,243 | -0.83(-1.88%) |
Sep 01, 2011 | 44.62 | 44.98 | 43.74 | 43.91 | 905,985 | -1.24(-2.74%) |
Aug 31, 2011 | 44.86 | 45.35 | 44.43 | 45.15 | 772,724 | +0.57(+1.28%) |
Aug 30, 2011 | 44.17 | 44.82 | 43.49 | 44.58 | 377,586 | +0.20(+0.44%) |
Aug 29, 2011 | 43.58 | 44.45 | 43.36 | 44.38 | 464,791 | +1.45(+3.38%) |
Aug 26, 2011 | 41.89 | 42.96 | 41.08 | 42.93 | 430,807 | +0.73(+1.72%) |
Aug 25, 2011 | 44.04 | 44.46 | 42.12 | 42.20 | 638,855 | -1.64(-3.75%) |
Aug 24, 2011 | 42.95 | 43.92 | 42.77 | 43.85 | 820,511 | +0.79(+1.83%) |
Aug 23, 2011 | 41.77 | 43.09 | 41.11 | 43.06 | 637,789 | +1.36(+3.27%) |
Aug 22, 2011 | 42.31 | 42.41 | 41.43 | 41.69 | 573,325 | +0.25(+0.59%) |
Aug 19, 2011 | 40.98 | 42.03 | 40.97 | 41.45 | 548,150 | -0.42(-1.01%) |
Aug 18, 2011 | 41.77 | 42.37 | 41.11 | 41.87 | 811,312 | -1.19(-2.76%) |
Aug 17, 2011 | 42.95 | 43.46 | 42.58 | 43.06 | 298,424 | +0.30(+0.71%) |
Aug 16, 2011 | 42.80 | 43.35 | 42.49 | 42.75 | 733,567 | -0.45(-1.05%) |
Aug 15, 2011 | 42.29 | 43.30 | 42.18 | 43.21 | 635,968 | +1.19(+2.84%) |
Aug 12, 2011 | 41.98 | 42.65 | 41.23 | 42.01 | 535,238 | +0.45(+1.08%) |
Aug 11, 2011 | 40.08 | 42.36 | 39.84 | 41.57 | 673,588 | +1.64(+4.10%) |
Aug 10, 2011 | 39.18 | 41.89 | 38.82 | 39.93 | 1,212,060 | -0.31(-0.77%) |
Aug 09, 2011 | 37.41 | 40.36 | 36.32 | 40.24 | 1,320,336 | +4.20(+11.65%) |
Aug 08, 2011 | 37.41 | 38.65 | 36.03 | 36.04 | 1,043,776 | -3.19(-8.13%) |
Aug 05, 2011 | 39.92 | 41.23 | 38.18 | 39.23 | 1,240,899 | -2.07(-5.02%) |
Aug 04, 2011 | 42.59 | 42.86 | 41.30 | 41.30 | 727,414 | -1.77(-4.12%) |
Aug 03, 2011 | 43.91 | 43.91 | 42.20 | 43.08 | 592,617 | -0.74(-1.69%) |
Aug 02, 2011 | 44.42 | 44.72 | 43.74 | 43.81 | 458,803 | -0.89(-1.99%) |
Aug 01, 2011 | 45.37 | 45.37 | 44.28 | 44.71 | 385,198 | -0.01(-0.01%) |
Jul 29, 2011 | 44.05 | 44.74 | 43.69 | 44.71 | 387,348 | +0.29(+0.65%) |
Jul 28, 2011 | 44.44 | 44.78 | 43.88 | 44.42 | 369,600 | -0.09(-0.20%) |
Jul 27, 2011 | 45.52 | 45.52 | 44.49 | 44.51 | 363,982 | -1.13(-2.48%) |
Jul 26, 2011 | 45.82 | 45.86 | 45.43 | 45.64 | 273,840 | -0.15(-0.32%) |
Jul 25, 2011 | 45.76 | 46.13 | 45.60 | 45.79 | 163,615 | -0.48(-1.04%) |
Jul 22, 2011 | 46.09 | 46.33 | 45.90 | 46.27 | 314,471 | +0.23(+0.49%) |
Jul 21, 2011 | 45.77 | 46.23 | 45.73 | 46.04 | 288,673 | +0.46(+1.01%) |
Jul 20, 2011 | 45.48 | 45.71 | 45.27 | 45.58 | 343,098 | +0.06(+0.12%) |
Jul 19, 2011 | 44.91 | 45.57 | 44.82 | 45.52 | 405,370 | +0.90(+2.01%) |
Jul 18, 2011 | 44.48 | 44.76 | 44.02 | 44.62 | 443,538 | +0.07(+0.16%) |
Jul 15, 2011 | 44.26 | 44.93 | 43.92 | 44.55 | 367,032 | +0.61(+1.38%) |
Jul 14, 2011 | 44.36 | 44.50 | 43.63 | 43.95 | 400,289 | -0.36(-0.81%) |
Jul 13, 2011 | 44.53 | 44.67 | 44.20 | 44.31 | 854,960 | -0.03(-0.07%) |
Jul 12, 2011 | 43.90 | 45.01 | 43.90 | 44.34 | 427,491 | +0.29(+0.67%) |
Jul 11, 2011 | 44.08 | 44.40 | 43.97 | 44.05 | 523,082 | -0.49(-1.10%) |
Jul 08, 2011 | 43.89 | 44.60 | 43.89 | 44.53 | 303,009 | +0.04(+0.10%) |
Jul 07, 2011 | 44.07 | 44.52 | 43.98 | 44.49 | 392,757 | +0.68(+1.56%) |
Jul 06, 2011 | 43.16 | 43.90 | 43.16 | 43.81 | 270,275 | +0.51(+1.19%) |
Jul 05, 2011 | 42.96 | 43.35 | 42.63 | 43.30 | 411,688 | +0.31(+0.73%) |
Jul 01, 2011 | 42.30 | 43.13 | 42.24 | 42.98 | 505,338 | +0.74(+1.76%) |
Jun 30, 2011 | 42.09 | 42.45 | 41.97 | 42.24 | 509,557 | +0.26(+0.63%) |
Jun 29, 2011 | 41.77 | 42.06 | 41.53 | 41.97 | 247,416 | +0.39(+0.93%) |
Jun 28, 2011 | 41.20 | 41.59 | 40.95 | 41.59 | 347,917 | +0.40(+0.97%) |
Jun 27, 2011 | 41.04 | 41.37 | 40.96 | 41.19 | 443,961 | +0.19(+0.47%) |
Jun 24, 2011 | 40.82 | 41.22 | 40.54 | 40.99 | 1,018,652 | +0.21(+0.52%) |
Jun 23, 2011 | 41.28 | 41.29 | 40.66 | 40.78 | 614,679 | -1.05(-2.51%) |
Jun 22, 2011 | 42.53 | 42.58 | 41.78 | 41.83 | 728,670 | -0.78(-1.84%) |
Jun 21, 2011 | 42.53 | 42.64 | 42.26 | 42.61 | 436,892 | +0.39(+0.92%) |
Jun 20, 2011 | 42.19 | 42.31 | 42.10 | 42.22 | 327,171 | +0.24(+0.57%) |
Jun 17, 2011 | 41.71 | 42.07 | 41.40 | 41.99 | 1,133,987 | +0.58(+1.41%) |
Jun 16, 2011 | 41.25 | 41.67 | 40.74 | 41.40 | 466,470 | +0.28(+0.67%) |
Jun 15, 2011 | 41.32 | 41.61 | 40.77 | 41.13 | 417,111 | -0.56(-1.35%) |
Jun 14, 2011 | 41.42 | 41.72 | 41.22 | 41.69 | 344,605 | +0.56(+1.35%) |
Jun 13, 2011 | 40.98 | 41.37 | 40.87 | 41.14 | 371,234 | +0.19(+0.46%) |
Jun 10, 2011 | 41.66 | 41.79 | 40.87 | 40.95 | 367,232 | -0.93(-2.23%) |
Jun 09, 2011 | 42.19 | 42.19 | 41.55 | 41.88 | 339,675 | -0.16(-0.37%) |
Jun 08, 2011 | 41.89 | 42.41 | 41.87 | 42.04 | 269,960 | -0.08(-0.19%) |
Jun 07, 2011 | 42.00 | 42.47 | 41.87 | 42.12 | 329,118 | +0.46(+1.10%) |
Jun 06, 2011 | 42.02 | 42.21 | 41.65 | 41.66 | 368,172 | -0.39(-0.94%) |
Jun 03, 2011 | 41.09 | 42.11 | 41.09 | 42.06 | 525,288 | +1.18(+2.89%) |
May 24, 2011 | 41.02 | 41.09 | 40.70 | 40.87 | 278,763 | +0.00(+0.00%) |
May 23, 2011 | 40.84 | 41.14 | 40.63 | 40.87 | 349,246 | -0.47(-1.14%) |
May 20, 2011 | 41.63 | 41.76 | 41.02 | 41.34 | 636,990 | -0.47(-1.12%) |
May 19, 2011 | 41.84 | 42.07 | 41.55 | 41.81 | 222,229 | +0.09(+0.21%) |
May 18, 2011 | 41.48 | 41.77 | 41.17 | 41.72 | 303,039 | +0.42(+1.02%) |
May 17, 2011 | 41.26 | 41.49 | 41.16 | 41.30 | 478,658 | -0.08(-0.20%) |
May 16, 2011 | 41.24 | 41.60 | 41.16 | 41.39 | 350,571 | +0.01(+0.02%) |
May 13, 2011 | 41.86 | 41.86 | 41.34 | 41.38 | 311,120 | -0.34(-0.83%) |
May 12, 2011 | 41.77 | 41.91 | 41.50 | 41.72 | 409,567 | -0.23(-0.54%) |
May 11, 2011 | 42.66 | 42.74 | 41.82 | 41.95 | 500,474 | -0.79(-1.85%) |
May 10, 2011 | 42.17 | 42.84 | 42.15 | 42.74 | 479,473 | +0.69(+1.64%) |
May 09, 2011 | 42.22 | 42.38 | 41.94 | 42.05 | 372,721 | -0.23(-0.55%) |
May 06, 2011 | 42.41 | 42.73 | 41.99 | 42.28 | 532,141 | +0.44(+1.06%) |
May 05, 2011 | 41.46 | 42.25 | 41.45 | 41.84 | 308,486 | +0.11(+0.25%) |
May 04, 2011 | 41.67 | 41.92 | 41.41 | 41.73 | 510,847 | +0.08(+0.20%) |
May 03, 2011 | 41.64 | 42.07 | 41.27 | 41.65 | 241,299 | -0.18(-0.43%) |
May 02, 2011 | 41.78 | 41.90 | 41.76 | 41.83 | 348,722 | -0.02(-0.04%) |
Apr 29, 2011 | 42.04 | 42.04 | 41.39 | 41.85 | 374,135 | -0.12(-0.28%) |
Apr 28, 2011 | 41.68 | 42.17 | 41.68 | 41.97 | 329,018 | +0.33(+0.78%) |
Apr 27, 2011 | 41.35 | 41.69 | 41.15 | 41.64 | 222,386 | +0.36(+0.86%) |
Apr 26, 2011 | 41.00 | 41.52 | 40.71 | 41.29 | 339,262 | +0.43(+1.06%) |
Apr 25, 2011 | 40.53 | 40.90 | 40.48 | 40.85 | 184,519 | +0.16(+0.38%) |
Apr 21, 2011 | 40.63 | 40.77 | 40.25 | 40.70 | 201,072 | +0.26(+0.63%) |
Apr 20, 2011 | 40.21 | 40.45 | 39.83 | 40.44 | 379,013 | +0.65(+1.64%) |
Apr 19, 2011 | 39.63 | 39.81 | 39.60 | 39.79 | 178,396 | +0.29(+0.73%) |
Apr 18, 2011 | 39.41 | 39.56 | 39.18 | 39.50 | 263,396 | -0.33(-0.82%) |
Apr 15, 2011 | 39.50 | 39.85 | 39.45 | 39.83 | 344,639 | +0.24(+0.60%) |
Apr 14, 2011 | 39.01 | 39.71 | 38.89 | 39.59 | 324,495 | +0.36(+0.93%) |
Apr 13, 2011 | 39.46 | 39.60 | 39.17 | 39.23 | 374,055 | -0.13(-0.34%) |
Apr 12, 2011 | 39.22 | 39.67 | 39.22 | 39.36 | 363,505 | +0.06(+0.16%) |
Apr 11, 2011 | 39.20 | 39.56 | 39.20 | 39.30 | 432,468 | +0.16(+0.41%) |
Apr 08, 2011 | 39.50 | 39.56 | 39.01 | 39.14 | 361,776 | -0.20(-0.50%) |
Apr 07, 2011 | 39.89 | 39.89 | 39.33 | 39.33 | 350,276 | -0.56(-1.41%) |
Apr 06, 2011 | 40.10 | 40.17 | 39.88 | 39.90 | 207,610 | -0.13(-0.33%) |
Apr 05, 2011 | 40.09 | 40.24 | 39.90 | 40.03 | 346,286 | -0.21(-0.52%) |
Apr 04, 2011 | 40.10 | 40.29 | 39.99 | 40.24 | 366,816 | +0.21(+0.53%) |
Apr 01, 2011 | 39.86 | 40.18 | 39.59 | 40.03 | 422,935 | +0.24(+0.59%) |
Mar 31, 2011 | 39.15 | 39.86 | 39.06 | 39.79 | 728,394 | +0.58(+1.49%) |
Mar 30, 2011 | 39.21 | 39.21 | 39.21 | 39.21 | 724,030 | +0.54(+1.39%) |
Mar 29, 2011 | 38.45 | 38.68 | 37.98 | 38.67 | 371,333 | +0.16(+0.40%) |
Mar 28, 2011 | 38.56 | 38.89 | 38.43 | 38.52 | 471,990 | -0.11(-0.29%) |
Mar 25, 2011 | 38.35 | 38.93 | 38.35 | 38.63 | 379,315 | +0.37(+0.96%) |
Mar 24, 2011 | 38.21 | 38.38 | 37.77 | 38.26 | 419,243 | +0.27(+0.70%) |
Mar 23, 2011 | 38.34 | 38.43 | 37.75 | 38.00 | 491,238 | -0.40(-1.05%) |
Mar 22, 2011 | 38.65 | 38.68 | 38.36 | 38.40 | 264,505 | -0.16(-0.40%) |
Mar 21, 2011 | 38.62 | 38.71 | 38.51 | 38.55 | 501,250 | +0.07(+0.19%) |
Mar 18, 2011 | 38.24 | 38.52 | 38.06 | 38.48 | 906,830 | +0.53(+1.39%) |
Mar 17, 2011 | 37.93 | 38.01 | 37.49 | 37.95 | 416,002 | +0.48(+1.27%) |
Mar 16, 2011 | 38.11 | 38.37 | 37.44 | 37.47 | 539,070 | -0.70(-1.83%) |
Mar 15, 2011 | 38.15 | 38.44 | 38.09 | 38.18 | 333,290 | -0.23(-0.60%) |
Mar 14, 2011 | 38.39 | 38.55 | 38.11 | 38.40 | 261,766 | -0.24(-0.63%) |
Mar 11, 2011 | 38.16 | 38.74 | 38.00 | 38.65 | 299,155 | +0.43(+1.14%) |
Mar 10, 2011 | 38.39 | 38.48 | 38.11 | 38.21 | 318,846 | -0.50(-1.28%) |
Mar 09, 2011 | 38.50 | 38.78 | 38.24 | 38.71 | 665,704 | +0.49(+1.28%) |
Mar 08, 2011 | 37.80 | 38.40 | 37.56 | 38.22 | 578,049 | +0.46(+1.21%) |
Mar 07, 2011 | 38.29 | 38.51 | 37.55 | 37.76 | 444,324 | -0.51(-1.34%) |
Mar 04, 2011 | 38.95 | 38.95 | 37.99 | 38.27 | 368,219 | -0.52(-1.34%) |
Mar 03, 2011 | 38.86 | 39.04 | 38.70 | 38.80 | 719,449 | +0.22(+0.56%) |
Mar 02, 2011 | 38.79 | 38.99 | 38.43 | 38.58 | 441,119 | -0.37(-0.95%) |