Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 46.72 | 46.72 | 45.71 | 45.79 | 41,871 | -0.60(-1.30%) |
Mar 29, 2012 | 46.13 | 46.42 | 45.63 | 46.40 | 60,224 | +0.02(+0.04%) |
Mar 28, 2012 | 46.34 | 46.66 | 46.23 | 46.38 | 43,624 | +0.00(+0.00%) |
Mar 27, 2012 | 46.60 | 46.78 | 46.34 | 46.38 | 60,355 | -0.32(-0.69%) |
Mar 26, 2012 | 47.16 | 47.78 | 46.35 | 46.70 | 68,359 | +0.22(+0.47%) |
Mar 23, 2012 | 46.24 | 46.61 | 46.24 | 46.49 | 47,366 | +0.09(+0.19%) |
Mar 22, 2012 | 45.85 | 46.43 | 45.85 | 46.40 | 42,992 | +0.01(+0.02%) |
Mar 21, 2012 | 46.52 | 46.79 | 46.04 | 46.39 | 54,984 | +0.13(+0.28%) |
Mar 20, 2012 | 46.16 | 46.79 | 46.13 | 46.26 | 43,599 | -0.30(-0.64%) |
Mar 19, 2012 | 46.83 | 47.03 | 46.33 | 46.56 | 56,437 | -0.02(-0.04%) |
Mar 16, 2012 | 46.38 | 46.70 | 46.07 | 46.57 | 223,255 | +0.10(+0.23%) |
Mar 15, 2012 | 46.59 | 46.64 | 45.85 | 46.47 | 33,591 | -0.03(-0.06%) |
Mar 14, 2012 | 46.63 | 46.85 | 46.42 | 46.49 | 25,090 | -0.18(-0.38%) |
Mar 13, 2012 | 46.92 | 47.08 | 46.16 | 46.67 | 55,701 | +0.27(+0.58%) |
Mar 12, 2012 | 46.69 | 46.69 | 46.31 | 46.40 | 31,800 | -0.13(-0.28%) |
Mar 09, 2012 | 46.38 | 46.87 | 46.38 | 46.53 | 43,910 | -0.03(-0.07%) |
Mar 08, 2012 | 46.34 | 46.81 | 45.66 | 46.57 | 44,218 | +0.32(+0.70%) |
Mar 07, 2012 | 45.96 | 46.28 | 45.78 | 46.25 | 19,360 | +0.32(+0.70%) |
Mar 06, 2012 | 46.94 | 46.96 | 45.82 | 45.92 | 49,050 | -1.05(-2.23%) |
Mar 05, 2012 | 46.14 | 47.00 | 45.73 | 46.97 | 25,745 | +0.64(+1.37%) |
Mar 02, 2012 | 47.14 | 47.20 | 46.16 | 46.33 | 67,326 | -0.68(-1.45%) |
Mar 01, 2012 | 47.75 | 48.08 | 46.90 | 47.01 | 75,157 | -0.77(-1.61%) |
Feb 29, 2012 | 49.71 | 49.82 | 47.22 | 47.78 | 94,490 | -1.83(-3.69%) |
Feb 28, 2012 | 50.80 | 50.80 | 49.51 | 49.61 | 51,153 | -1.26(-2.48%) |
Feb 27, 2012 | 50.82 | 51.09 | 50.53 | 50.87 | 21,017 | -0.30(-0.60%) |
Feb 24, 2012 | 51.78 | 51.78 | 51.00 | 51.18 | 32,148 | -0.41(-0.79%) |
Feb 23, 2012 | 51.14 | 51.65 | 50.81 | 51.59 | 29,767 | +0.66(+1.30%) |
Feb 22, 2012 | 51.62 | 51.62 | 50.92 | 50.93 | 18,499 | -0.80(-1.55%) |
Feb 21, 2012 | 51.82 | 52.48 | 51.00 | 51.73 | 30,494 | -0.03(-0.07%) |
Feb 17, 2012 | 51.45 | 52.09 | 51.43 | 51.76 | 38,898 | +0.37(+0.73%) |
Feb 16, 2012 | 50.08 | 51.53 | 50.08 | 51.39 | 48,102 | +1.20(+2.40%) |
Feb 15, 2012 | 50.51 | 51.00 | 49.70 | 50.19 | 35,893 | -0.10(-0.21%) |
Feb 14, 2012 | 50.54 | 50.78 | 50.11 | 50.29 | 23,144 | -0.59(-1.16%) |
Feb 13, 2012 | 51.45 | 51.45 | 50.79 | 50.88 | 32,298 | +0.14(+0.27%) |
Feb 10, 2012 | 50.68 | 51.07 | 50.67 | 50.74 | 16,982 | -0.59(-1.15%) |
Feb 09, 2012 | 59.72 | 59.72 | 51.06 | 51.34 | 32,995 | -1.22(-2.32%) |
Feb 08, 2012 | 53.22 | 53.22 | 52.24 | 52.56 | 22,957 | -0.30(-0.56%) |
Feb 07, 2012 | 52.93 | 53.51 | 52.83 | 52.85 | 32,032 | -0.30(-0.57%) |
Feb 06, 2012 | 53.35 | 54.05 | 52.70 | 53.16 | 25,182 | -0.60(-1.12%) |
Feb 03, 2012 | 53.51 | 54.25 | 52.89 | 53.76 | 55,249 | +0.89(+1.68%) |
Feb 02, 2012 | 52.41 | 53.15 | 52.28 | 52.87 | 27,275 | +0.27(+0.51%) |
Feb 01, 2012 | 50.72 | 52.90 | 50.72 | 52.60 | 53,699 | +1.84(+3.62%) |
Jan 31, 2012 | 50.83 | 51.38 | 50.34 | 50.76 | 39,140 | +0.17(+0.33%) |
Jan 30, 2012 | 50.39 | 50.81 | 50.27 | 50.60 | 37,369 | -0.01(-0.02%) |
Jan 27, 2012 | 49.85 | 50.83 | 49.82 | 50.60 | 20,995 | +0.44(+0.87%) |
Jan 26, 2012 | 49.91 | 50.31 | 49.57 | 50.17 | 27,164 | +0.34(+0.68%) |
Jan 25, 2012 | 50.16 | 50.51 | 49.58 | 49.83 | 52,772 | -0.50(-0.99%) |
Jan 24, 2012 | 49.89 | 50.46 | 49.89 | 50.32 | 25,451 | -0.03(-0.05%) |
Jan 23, 2012 | 50.39 | 50.63 | 50.20 | 50.35 | 16,694 | -0.04(-0.09%) |
Jan 20, 2012 | 49.63 | 50.46 | 49.63 | 50.39 | 26,571 | +0.61(+1.23%) |
Jan 19, 2012 | 49.58 | 50.06 | 49.50 | 49.78 | 11,165 | +0.18(+0.37%) |
Jan 18, 2012 | 48.72 | 49.61 | 48.15 | 49.60 | 27,693 | +0.67(+1.37%) |
Jan 17, 2012 | 49.44 | 49.44 | 48.02 | 48.93 | 44,096 | -0.37(-0.74%) |
Jan 13, 2012 | 49.13 | 49.36 | 48.73 | 49.30 | 30,573 | -0.47(-0.95%) |
Jan 12, 2012 | 49.58 | 49.81 | 49.22 | 49.77 | 13,824 | +0.16(+0.32%) |
Jan 11, 2012 | 49.92 | 49.92 | 48.90 | 49.61 | 29,846 | -0.49(-0.97%) |
Jan 10, 2012 | 50.31 | 51.31 | 49.81 | 50.10 | 52,411 | +0.51(+1.04%) |
Jan 09, 2012 | 49.75 | 50.26 | 49.51 | 49.58 | 30,119 | -0.12(-0.25%) |
Jan 06, 2012 | 50.26 | 50.34 | 49.56 | 49.71 | 35,936 | -0.45(-0.90%) |
Jan 05, 2012 | 49.70 | 50.34 | 49.02 | 50.16 | 21,252 | +0.18(+0.37%) |
Jan 04, 2012 | 49.51 | 50.47 | 49.50 | 49.98 | 35,846 | +0.53(+1.08%) |
Dec 30, 2011 | 50.13 | 50.32 | 49.26 | 49.44 | 50,700 | -0.69(-1.37%) |
Dec 29, 2011 | 50.08 | 50.48 | 49.97 | 50.13 | 15,109 | +0.30(+0.59%) |
Dec 28, 2011 | 50.46 | 50.51 | 49.69 | 49.84 | 14,916 | -0.62(-1.23%) |
Dec 27, 2011 | 50.09 | 50.88 | 50.09 | 50.46 | 10,983 | +0.35(+0.70%) |
Dec 23, 2011 | 50.04 | 50.39 | 48.10 | 50.11 | 10,820 | +0.66(+1.34%) |
Dec 21, 2011 | 47.96 | 49.70 | 47.73 | 49.44 | 30,337 | +1.25(+2.60%) |
Dec 20, 2011 | 47.97 | 48.51 | 47.80 | 48.19 | 56,814 | +1.19(+2.54%) |
Dec 19, 2011 | 48.70 | 49.46 | 46.91 | 47.00 | 71,004 | -1.31(-2.71%) |
Dec 16, 2011 | 49.42 | 49.46 | 47.50 | 48.30 | 206,554 | -0.69(-1.41%) |
Dec 15, 2011 | 48.43 | 49.05 | 48.15 | 48.99 | 25,780 | +1.12(+2.33%) |
Dec 14, 2011 | 47.68 | 48.71 | 47.68 | 47.88 | 36,801 | -0.24(-0.49%) |
Dec 13, 2011 | 48.49 | 48.97 | 47.73 | 48.11 | 41,236 | +0.02(+0.04%) |
Dec 12, 2011 | 48.67 | 48.67 | 47.59 | 48.09 | 44,266 | -1.13(-2.30%) |
Dec 09, 2011 | 48.39 | 49.62 | 48.22 | 49.23 | 46,553 | +1.17(+2.43%) |
Dec 08, 2011 | 49.55 | 49.55 | 48.00 | 48.06 | 32,780 | -1.94(-3.89%) |
Dec 07, 2011 | 49.45 | 50.11 | 48.90 | 50.00 | 23,282 | +0.32(+0.65%) |
Dec 06, 2011 | 49.31 | 50.10 | 49.16 | 49.68 | 22,149 | +0.30(+0.60%) |
Dec 05, 2011 | 49.34 | 49.82 | 48.84 | 49.38 | 37,945 | +0.68(+1.40%) |
Dec 02, 2011 | 49.44 | 50.11 | 48.56 | 48.70 | 16,425 | -0.34(-0.70%) |
Dec 01, 2011 | 49.78 | 50.25 | 48.93 | 49.04 | 63,673 | -1.00(-2.00%) |
Nov 30, 2011 | 48.31 | 50.26 | 48.06 | 50.05 | 109,106 | +3.47(+7.45%) |
Nov 29, 2011 | 46.13 | 46.96 | 45.93 | 46.58 | 35,659 | +0.30(+0.66%) |
Nov 28, 2011 | 46.12 | 46.37 | 45.24 | 46.27 | 62,801 | +1.44(+3.22%) |
Nov 25, 2011 | 44.63 | 45.46 | 44.63 | 44.83 | 25,666 | -0.14(-0.31%) |
Nov 23, 2011 | 44.72 | 45.20 | 44.54 | 44.97 | 55,957 | -0.07(-0.15%) |
Nov 22, 2011 | 44.87 | 45.37 | 44.56 | 45.04 | 50,637 | +0.23(+0.52%) |
Nov 21, 2011 | 45.48 | 45.94 | 44.73 | 44.81 | 24,524 | -1.29(-2.79%) |
Nov 18, 2011 | 45.37 | 46.27 | 45.31 | 46.09 | 16,989 | +0.65(+1.43%) |
Nov 17, 2011 | 46.00 | 46.50 | 45.34 | 45.44 | 19,117 | -0.79(-1.71%) |
Nov 16, 2011 | 46.93 | 47.19 | 46.10 | 46.23 | 19,102 | -1.14(-2.40%) |
Nov 15, 2011 | 46.67 | 47.66 | 46.40 | 47.37 | 38,231 | +0.53(+1.13%) |
Nov 14, 2011 | 47.65 | 47.65 | 46.07 | 46.84 | 29,951 | -0.83(-1.73%) |
Nov 11, 2011 | 47.84 | 47.96 | 47.54 | 47.66 | 28,832 | +0.28(+0.59%) |
Nov 10, 2011 | 47.55 | 47.99 | 46.88 | 47.39 | 42,957 | +0.44(+0.94%) |
Nov 09, 2011 | 47.65 | 48.51 | 46.87 | 46.94 | 52,757 | -1.82(-3.74%) |
Nov 08, 2011 | 48.75 | 49.07 | 48.34 | 48.77 | 55,243 | +0.19(+0.39%) |
Nov 07, 2011 | 48.82 | 48.86 | 47.88 | 48.58 | 32,112 | -0.40(-0.82%) |
Nov 04, 2011 | 49.84 | 50.27 | 48.71 | 48.97 | 58,846 | -1.28(-2.54%) |
Nov 03, 2011 | 49.94 | 50.93 | 48.29 | 50.25 | 76,741 | +0.65(+1.31%) |
Nov 02, 2011 | 49.35 | 49.67 | 48.50 | 49.60 | 65,336 | +1.18(+2.44%) |
Nov 01, 2011 | 48.87 | 50.14 | 48.06 | 48.42 | 56,319 | -1.92(-3.81%) |
Oct 31, 2011 | 51.36 | 51.55 | 50.32 | 50.34 | 63,104 | -1.75(-3.35%) |
Oct 28, 2011 | 52.73 | 53.45 | 51.96 | 52.08 | 63,702 | -0.79(-1.49%) |
Oct 27, 2011 | 52.23 | 53.39 | 51.36 | 52.87 | 107,975 | +2.06(+4.05%) |
Oct 26, 2011 | 50.01 | 51.05 | 49.93 | 50.82 | 43,098 | +1.57(+3.19%) |
Oct 25, 2011 | 50.15 | 50.52 | 49.17 | 49.24 | 35,182 | -1.60(-3.14%) |
Oct 24, 2011 | 49.26 | 50.94 | 49.07 | 50.84 | 29,683 | +1.63(+3.32%) |
Oct 21, 2011 | 48.91 | 49.34 | 48.04 | 49.21 | 41,860 | +1.17(+2.44%) |
Oct 20, 2011 | 47.97 | 48.04 | 47.09 | 48.04 | 42,896 | +0.30(+0.64%) |
Oct 19, 2011 | 47.93 | 48.97 | 47.25 | 47.73 | 40,108 | -0.39(-0.81%) |
Oct 18, 2011 | 47.21 | 48.43 | 46.65 | 48.12 | 85,627 | +1.03(+2.19%) |
Oct 17, 2011 | 48.05 | 48.78 | 46.94 | 47.09 | 50,737 | -1.52(-3.13%) |
Oct 14, 2011 | 48.97 | 50.21 | 48.03 | 48.61 | 32,163 | -0.03(-0.05%) |
Oct 13, 2011 | 48.47 | 48.98 | 47.80 | 48.64 | 21,655 | -0.26(-0.53%) |
Oct 12, 2011 | 48.33 | 49.24 | 48.12 | 48.90 | 50,809 | +0.72(+1.50%) |
Oct 11, 2011 | 47.22 | 48.47 | 47.08 | 48.18 | 42,124 | +0.61(+1.28%) |
Oct 10, 2011 | 47.16 | 47.59 | 45.42 | 47.57 | 76,135 | +1.34(+2.89%) |
Oct 07, 2011 | 48.66 | 49.57 | 46.00 | 46.23 | 70,029 | -3.69(-7.39%) |
Oct 06, 2011 | 49.34 | 50.09 | 48.80 | 49.92 | 43,373 | +0.40(+0.81%) |
Oct 05, 2011 | 49.66 | 50.29 | 48.54 | 49.52 | 61,584 | -0.42(-0.83%) |
Oct 04, 2011 | 44.81 | 50.30 | 44.81 | 49.94 | 92,280 | +4.75(+10.51%) |
Oct 03, 2011 | 45.35 | 48.05 | 45.10 | 45.19 | 95,981 | -0.39(-0.86%) |
Sep 30, 2011 | 45.10 | 47.22 | 44.78 | 45.58 | 77,784 | -0.26(-0.57%) |
Sep 29, 2011 | 44.46 | 45.84 | 43.60 | 45.84 | 48,516 | +2.48(+5.71%) |
Sep 28, 2011 | 44.93 | 45.42 | 43.36 | 43.36 | 74,752 | -1.41(-3.14%) |
Sep 27, 2011 | 44.78 | 45.49 | 43.77 | 44.77 | 55,253 | +0.81(+1.84%) |
Sep 26, 2011 | 43.63 | 44.20 | 42.52 | 43.96 | 44,527 | +0.80(+1.85%) |
Sep 23, 2011 | 42.51 | 43.29 | 42.37 | 43.16 | 58,787 | +0.69(+1.62%) |
Sep 22, 2011 | 40.34 | 43.04 | 39.66 | 42.48 | 80,772 | +1.09(+2.62%) |
Sep 21, 2011 | 43.35 | 43.71 | 41.26 | 41.39 | 47,862 | -2.02(-4.64%) |
Sep 20, 2011 | 44.11 | 45.34 | 43.41 | 43.41 | 39,732 | -0.67(-1.52%) |
Sep 19, 2011 | 44.52 | 44.85 | 43.70 | 44.08 | 29,147 | -1.16(-2.55%) |
Sep 16, 2011 | 44.78 | 45.27 | 44.28 | 45.23 | 112,191 | +0.76(+1.70%) |
Sep 15, 2011 | 44.05 | 44.62 | 43.01 | 44.48 | 45,592 | +0.81(+1.85%) |
Sep 14, 2011 | 43.42 | 44.22 | 42.83 | 43.67 | 65,682 | +0.67(+1.56%) |
Sep 13, 2011 | 42.85 | 43.99 | 42.14 | 43.00 | 59,521 | +0.16(+0.37%) |
Sep 12, 2011 | 40.93 | 42.95 | 40.93 | 42.84 | 54,441 | +1.18(+2.83%) |
Sep 09, 2011 | 42.44 | 42.76 | 41.26 | 41.66 | 58,856 | -1.13(-2.64%) |
Sep 08, 2011 | 43.13 | 44.07 | 42.64 | 42.79 | 39,743 | -0.69(-1.60%) |
Sep 07, 2011 | 42.59 | 43.89 | 41.50 | 43.49 | 60,975 | +1.62(+3.88%) |
Sep 06, 2011 | 39.87 | 42.51 | 39.87 | 41.86 | 68,884 | +0.66(+1.60%) |
Sep 02, 2011 | 41.95 | 43.60 | 40.98 | 41.20 | 98,126 | -1.58(-3.70%) |
Sep 01, 2011 | 44.44 | 44.59 | 42.42 | 42.79 | 109,555 | -1.38(-3.13%) |
Aug 31, 2011 | 43.96 | 45.07 | 43.90 | 44.17 | 54,616 | -0.19(-0.43%) |
Aug 30, 2011 | 43.81 | 44.70 | 43.45 | 44.36 | 32,303 | +0.29(+0.67%) |
Aug 29, 2011 | 41.05 | 44.30 | 41.05 | 44.07 | 56,920 | +3.45(+8.50%) |
Aug 26, 2011 | 40.00 | 41.44 | 39.58 | 40.62 | 48,123 | +0.20(+0.49%) |
Aug 25, 2011 | 42.48 | 42.59 | 40.11 | 40.42 | 50,515 | -1.76(-4.16%) |
Aug 24, 2011 | 41.35 | 42.53 | 40.58 | 42.17 | 42,828 | +0.91(+2.20%) |
Aug 23, 2011 | 39.96 | 41.75 | 39.52 | 41.26 | 86,184 | +1.46(+3.67%) |
Aug 22, 2011 | 40.43 | 40.43 | 39.24 | 39.80 | 90,291 | +0.42(+1.08%) |
Aug 19, 2011 | 39.43 | 40.92 | 39.30 | 39.38 | 56,389 | -0.77(-1.92%) |
Aug 18, 2011 | 40.08 | 41.40 | 39.72 | 40.15 | 96,545 | -1.14(-2.77%) |
Aug 17, 2011 | 40.34 | 41.75 | 40.34 | 41.29 | 43,489 | +1.11(+2.76%) |
Aug 16, 2011 | 40.45 | 40.82 | 39.82 | 40.18 | 50,916 | -0.60(-1.46%) |
Aug 15, 2011 | 39.31 | 41.14 | 39.31 | 40.78 | 58,742 | +0.91(+2.28%) |
Aug 12, 2011 | 41.16 | 41.16 | 39.53 | 39.87 | 40,386 | -1.18(-2.87%) |
Aug 11, 2011 | 38.74 | 41.58 | 38.73 | 41.05 | 74,951 | +2.68(+6.99%) |
Aug 10, 2011 | 40.04 | 41.75 | 37.76 | 38.37 | 69,069 | -2.67(-6.50%) |
Aug 09, 2011 | 40.02 | 42.88 | 38.38 | 41.03 | 126,126 | +1.69(+4.29%) |
Aug 08, 2011 | 41.87 | 42.80 | 39.33 | 39.34 | 121,865 | -3.50(-8.16%) |
Aug 05, 2011 | 43.46 | 44.48 | 42.21 | 42.84 | 105,015 | -0.18(-0.42%) |
Aug 04, 2011 | 42.21 | 44.09 | 41.59 | 43.02 | 102,610 | -0.42(-0.96%) |
Aug 03, 2011 | 42.98 | 43.72 | 42.50 | 43.44 | 49,553 | +0.66(+1.54%) |
Aug 02, 2011 | 43.65 | 44.46 | 42.78 | 42.78 | 66,717 | -0.92(-2.11%) |
Aug 01, 2011 | 44.22 | 44.22 | 43.32 | 43.70 | 47,820 | -0.14(-0.33%) |
Jul 29, 2011 | 43.64 | 44.35 | 43.42 | 43.84 | 36,435 | -0.38(-0.86%) |
Jul 28, 2011 | 44.37 | 44.48 | 42.95 | 44.22 | 25,149 | +0.00(+0.00%) |
Jul 27, 2011 | 45.39 | 45.54 | 44.07 | 44.22 | 40,990 | -1.26(-2.78%) |
Jul 26, 2011 | 45.97 | 45.97 | 45.46 | 45.49 | 18,833 | -0.34(-0.74%) |
Jul 25, 2011 | 46.12 | 46.44 | 45.65 | 45.82 | 41,135 | -0.90(-1.93%) |
Jul 22, 2011 | 46.67 | 47.13 | 46.30 | 46.72 | 14,980 | -0.24(-0.52%) |
Jul 21, 2011 | 46.88 | 47.26 | 46.64 | 46.97 | 41,486 | +0.33(+0.71%) |
Jul 20, 2011 | 46.75 | 46.91 | 46.55 | 46.64 | 12,820 | -0.42(-0.88%) |
Jul 19, 2011 | 46.71 | 47.19 | 46.55 | 47.05 | 26,881 | +0.62(+1.34%) |
Jul 18, 2011 | 47.08 | 47.08 | 46.21 | 46.43 | 15,313 | -0.69(-1.47%) |
Jul 15, 2011 | 47.16 | 47.44 | 46.83 | 47.12 | 32,305 | +0.03(+0.06%) |
Jul 14, 2011 | 48.15 | 48.34 | 47.10 | 47.10 | 23,638 | -1.08(-2.24%) |
Jul 13, 2011 | 48.21 | 48.70 | 47.87 | 48.18 | 54,668 | +0.38(+0.80%) |
Jul 12, 2011 | 47.84 | 48.19 | 47.26 | 47.80 | 24,697 | -0.11(-0.23%) |
Jul 11, 2011 | 48.10 | 48.33 | 47.66 | 47.91 | 26,210 | -0.63(-1.30%) |
Jul 08, 2011 | 48.56 | 48.90 | 48.33 | 48.54 | 23,777 | -0.61(-1.23%) |
Jul 07, 2011 | 49.01 | 49.61 | 48.80 | 49.15 | 25,922 | +0.42(+0.87%) |
Jul 06, 2011 | 48.12 | 48.99 | 48.01 | 48.72 | 43,189 | +0.71(+1.48%) |
Jul 05, 2011 | 47.79 | 48.21 | 47.63 | 48.01 | 26,669 | +0.03(+0.05%) |
Jul 01, 2011 | 47.47 | 48.14 | 47.47 | 47.99 | 34,199 | +0.69(+1.46%) |
Jun 30, 2011 | 47.60 | 47.60 | 46.72 | 47.30 | 55,402 | -0.16(-0.33%) |
Jun 29, 2011 | 47.57 | 47.61 | 47.26 | 47.45 | 22,057 | +0.14(+0.29%) |
Jun 28, 2011 | 47.77 | 47.77 | 47.03 | 47.31 | 39,745 | -0.21(-0.44%) |
Jun 27, 2011 | 46.63 | 47.70 | 46.63 | 47.52 | 49,075 | +0.74(+1.59%) |
Jun 24, 2011 | 45.68 | 47.19 | 42.96 | 46.78 | 143,185 | +1.12(+2.44%) |
Jun 23, 2011 | 45.26 | 45.91 | 44.88 | 45.66 | 44,730 | -0.09(-0.19%) |
Jun 22, 2011 | 46.65 | 46.88 | 45.69 | 45.75 | 30,808 | -1.19(-2.54%) |
Jun 21, 2011 | 46.91 | 46.98 | 46.51 | 46.94 | 42,456 | +0.34(+0.72%) |
Jun 20, 2011 | 46.24 | 46.72 | 45.63 | 46.60 | 54,788 | +0.78(+1.70%) |
Jun 17, 2011 | 46.04 | 46.40 | 45.75 | 45.82 | 79,174 | +0.00(+0.01%) |
Jun 16, 2011 | 45.12 | 46.29 | 45.00 | 45.82 | 38,292 | +0.61(+1.35%) |
Jun 15, 2011 | 45.01 | 45.53 | 44.70 | 45.21 | 32,649 | -0.35(-0.76%) |
Jun 14, 2011 | 45.68 | 45.98 | 45.41 | 45.56 | 41,684 | +0.44(+0.98%) |
Jun 13, 2011 | 45.43 | 45.57 | 45.06 | 45.12 | 36,539 | -0.16(-0.34%) |
Jun 10, 2011 | 45.40 | 45.70 | 45.12 | 45.27 | 51,588 | -0.43(-0.95%) |
Jun 09, 2011 | 45.46 | 46.26 | 45.42 | 45.70 | 26,744 | +0.10(+0.21%) |
Jun 08, 2011 | 45.52 | 46.10 | 45.48 | 45.61 | 53,427 | -0.07(-0.15%) |
Jun 07, 2011 | 45.45 | 46.25 | 45.37 | 45.68 | 63,714 | +0.64(+1.42%) |
Jun 06, 2011 | 45.04 | 45.14 | 44.37 | 45.04 | 82,643 | +0.47(+1.04%) |
Jun 03, 2011 | 43.91 | 44.64 | 43.91 | 44.57 | 57,547 | -0.06(-0.14%) |
May 24, 2011 | 45.41 | 45.52 | 44.61 | 44.63 | 123,226 | -0.70(-1.54%) |
May 23, 2011 | 44.99 | 46.87 | 44.58 | 45.33 | 36,867 | -0.42(-0.92%) |
May 20, 2011 | 45.19 | 46.44 | 45.18 | 45.76 | 67,781 | +0.25(+0.54%) |
May 19, 2011 | 46.19 | 46.45 | 45.22 | 45.51 | 38,872 | -0.34(-0.74%) |
May 18, 2011 | 45.35 | 45.86 | 44.92 | 45.85 | 78,590 | +0.72(+1.61%) |
May 17, 2011 | 45.26 | 45.63 | 44.87 | 45.13 | 70,483 | -0.28(-0.63%) |
May 16, 2011 | 45.42 | 45.96 | 45.32 | 45.41 | 38,561 | -0.34(-0.74%) |
May 13, 2011 | 46.41 | 46.70 | 45.64 | 45.75 | 39,956 | -0.80(-1.72%) |
May 12, 2011 | 45.26 | 46.55 | 45.19 | 46.55 | 60,331 | +0.91(+2.00%) |
May 11, 2011 | 45.82 | 46.35 | 45.42 | 45.63 | 146,135 | -0.47(-1.03%) |
May 10, 2011 | 45.13 | 46.55 | 44.69 | 46.11 | 105,865 | +0.99(+2.20%) |
May 09, 2011 | 45.94 | 45.94 | 44.87 | 45.12 | 133,798 | -0.99(-2.15%) |
May 06, 2011 | 47.31 | 47.51 | 45.99 | 46.11 | 104,088 | -0.79(-1.69%) |
May 05, 2011 | 49.67 | 49.67 | 46.10 | 46.90 | 64,288 | -3.40(-6.75%) |
May 04, 2011 | 50.84 | 51.02 | 50.22 | 50.30 | 36,665 | -0.59(-1.15%) |
May 03, 2011 | 50.36 | 51.02 | 50.36 | 50.89 | 39,348 | +0.44(+0.87%) |
May 02, 2011 | 50.71 | 51.13 | 50.31 | 50.45 | 43,005 | -0.52(-1.02%) |
Apr 29, 2011 | 50.63 | 51.27 | 50.53 | 50.96 | 20,814 | +0.50(+0.99%) |
Apr 28, 2011 | 50.32 | 50.46 | 49.71 | 50.46 | 38,177 | +0.10(+0.21%) |
Apr 27, 2011 | 50.47 | 50.62 | 49.74 | 50.36 | 37,567 | -0.11(-0.22%) |
Apr 26, 2011 | 50.64 | 50.91 | 50.38 | 50.47 | 34,823 | -0.08(-0.15%) |
Apr 25, 2011 | 50.90 | 51.13 | 50.39 | 50.55 | 46,358 | -0.63(-1.23%) |
Apr 21, 2011 | 51.51 | 51.51 | 50.80 | 51.18 | 33,048 | +0.10(+0.20%) |
Apr 20, 2011 | 51.56 | 51.57 | 50.93 | 51.08 | 28,775 | +0.16(+0.30%) |
Apr 19, 2011 | 51.65 | 51.65 | 50.76 | 50.92 | 43,884 | -0.35(-0.69%) |
Apr 18, 2011 | 51.78 | 52.20 | 50.81 | 51.27 | 106,437 | -1.34(-2.54%) |
Apr 15, 2011 | 51.77 | 52.73 | 51.76 | 52.61 | 67,912 | +0.60(+1.16%) |
Apr 14, 2011 | 52.33 | 53.21 | 51.83 | 52.01 | 66,106 | -0.84(-1.58%) |
Apr 13, 2011 | 53.12 | 53.12 | 51.97 | 52.84 | 65,784 | +0.22(+0.43%) |
Apr 12, 2011 | 52.43 | 53.27 | 52.37 | 52.62 | 48,320 | -0.03(-0.05%) |
Apr 11, 2011 | 52.58 | 53.65 | 52.27 | 52.65 | 91,990 | +0.08(+0.15%) |
Apr 08, 2011 | 52.97 | 53.43 | 51.92 | 52.57 | 59,914 | +0.01(+0.02%) |
Apr 07, 2011 | 52.52 | 53.23 | 52.12 | 52.56 | 47,111 | +0.17(+0.33%) |
Apr 06, 2011 | 52.34 | 52.71 | 52.25 | 52.39 | 22,301 | +0.73(+1.42%) |
Apr 05, 2011 | 52.02 | 52.46 | 51.54 | 51.65 | 39,434 | -0.32(-0.61%) |
Apr 04, 2011 | 51.86 | 52.41 | 51.52 | 51.97 | 18,822 | +0.20(+0.38%) |