Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 35.61 | 35.78 | 35.44 | 35.52 | 1,097,622 | -0.11(-0.31%) |
Dec 29, 2011 | 35.05 | 35.85 | 34.42 | 35.63 | 1,239,943 | +0.81(+2.33%) |
Dec 28, 2011 | 36.09 | 36.17 | 34.75 | 34.82 | 1,011,805 | -1.21(-3.36%) |
Dec 27, 2011 | 36.25 | 36.34 | 35.36 | 36.03 | 926,415 | -0.22(-0.61%) |
Dec 23, 2011 | 36.57 | 36.64 | 35.50 | 36.25 | 1,049,569 | +0.75(+2.11%) |
Dec 21, 2011 | 36.08 | 36.44 | 34.65 | 35.50 | 1,401,861 | -0.51(-1.42%) |
Dec 20, 2011 | 35.34 | 36.12 | 35.34 | 36.01 | 1,754,948 | +1.22(+3.51%) |
Dec 19, 2011 | 35.44 | 36.06 | 34.61 | 34.79 | 3,588,197 | -0.39(-1.11%) |
Dec 16, 2011 | 37.13 | 37.20 | 34.93 | 35.18 | 6,222,621 | -1.62(-4.40%) |
Dec 15, 2011 | 41.30 | 41.30 | 36.55 | 36.80 | 6,625,714 | -3.75(-9.25%) |
Dec 14, 2011 | 41.70 | 41.86 | 39.95 | 40.55 | 2,453,022 | -1.26(-3.01%) |
Dec 13, 2011 | 43.29 | 43.83 | 41.62 | 41.81 | 2,096,321 | -0.46(-1.09%) |
Dec 12, 2011 | 42.30 | 42.72 | 41.66 | 42.27 | 1,296,525 | -0.71(-1.65%) |
Dec 09, 2011 | 41.73 | 43.11 | 41.44 | 42.98 | 960,268 | +1.36(+3.27%) |
Dec 08, 2011 | 42.29 | 42.51 | 41.29 | 41.62 | 1,220,574 | -0.84(-1.98%) |
Dec 07, 2011 | 43.28 | 43.41 | 42.05 | 42.46 | 1,658,435 | -0.87(-2.01%) |
Dec 06, 2011 | 44.23 | 44.23 | 43.22 | 43.33 | 720,174 | -0.94(-2.12%) |
Dec 05, 2011 | 44.08 | 44.52 | 43.64 | 44.27 | 1,473,313 | +0.95(+2.19%) |
Dec 02, 2011 | 44.05 | 44.46 | 43.14 | 43.32 | 1,083,136 | -0.34(-0.78%) |
Dec 01, 2011 | 43.95 | 44.76 | 43.54 | 43.66 | 1,339,757 | -0.19(-0.43%) |
Nov 30, 2011 | 43.39 | 44.25 | 43.07 | 43.85 | 2,058,743 | +2.03(+4.85%) |
Nov 29, 2011 | 42.06 | 42.06 | 40.11 | 41.82 | 2,090,009 | -0.28(-0.67%) |
Nov 28, 2011 | 41.33 | 42.49 | 41.25 | 42.10 | 1,595,489 | +2.14(+5.36%) |
Nov 25, 2011 | 40.05 | 40.95 | 39.82 | 39.96 | 360,074 | -0.35(-0.87%) |
Nov 23, 2011 | 41.09 | 41.60 | 40.05 | 40.31 | 1,038,783 | -1.30(-3.12%) |
Nov 22, 2011 | 41.81 | 42.17 | 41.25 | 41.61 | 983,063 | -0.48(-1.14%) |
Nov 21, 2011 | 42.30 | 42.55 | 41.50 | 42.09 | 1,390,170 | -0.88(-2.05%) |
Nov 18, 2011 | 43.28 | 43.43 | 42.74 | 42.97 | 998,627 | -0.20(-0.46%) |
Nov 17, 2011 | 43.75 | 43.90 | 42.46 | 43.17 | 1,489,740 | -0.89(-2.02%) |
Nov 16, 2011 | 43.76 | 45.56 | 43.61 | 44.06 | 1,830,040 | -0.11(-0.25%) |
Nov 15, 2011 | 44.09 | 44.90 | 43.20 | 44.17 | 2,201,653 | -0.27(-0.61%) |
Nov 14, 2011 | 40.95 | 44.51 | 40.87 | 44.44 | 3,902,757 | +3.65(+8.95%) |
Nov 11, 2011 | 41.08 | 41.74 | 40.73 | 40.79 | 1,643,424 | +0.15(+0.37%) |
Nov 10, 2011 | 42.17 | 42.17 | 39.76 | 40.64 | 2,205,381 | -0.98(-2.35%) |
Nov 09, 2011 | 42.96 | 43.04 | 41.54 | 41.62 | 1,068,710 | -2.52(-5.71%) |
Nov 08, 2011 | 44.81 | 44.81 | 43.03 | 44.14 | 971,856 | -0.18(-0.41%) |
Nov 07, 2011 | 44.23 | 45.00 | 43.54 | 44.32 | 2,131,734 | +0.36(+0.82%) |
Nov 04, 2011 | 43.48 | 44.06 | 43.12 | 43.96 | 1,464,905 | -0.01(-0.02%) |
Nov 03, 2011 | 41.94 | 44.12 | 41.24 | 43.97 | 2,110,877 | +2.31(+5.54%) |
Nov 02, 2011 | 40.14 | 41.98 | 39.73 | 41.66 | 1,713,312 | +1.97(+4.96%) |
Nov 01, 2011 | 40.48 | 41.35 | 39.48 | 39.69 | 1,576,514 | -2.52(-5.97%) |
Oct 31, 2011 | 42.08 | 43.00 | 41.77 | 42.21 | 1,504,246 | -0.79(-1.84%) |
Oct 28, 2011 | 41.01 | 43.15 | 40.64 | 43.00 | 2,667,558 | +1.57(+3.79%) |
Oct 27, 2011 | 40.65 | 41.84 | 40.25 | 41.43 | 2,050,673 | +1.83(+4.62%) |
Oct 26, 2011 | 39.71 | 40.00 | 38.58 | 39.60 | 755,656 | +0.34(+0.87%) |
Oct 25, 2011 | 39.80 | 40.47 | 39.13 | 39.26 | 1,601,773 | -0.87(-2.17%) |
Oct 24, 2011 | 38.90 | 40.40 | 38.79 | 40.13 | 1,169,931 | +1.46(+3.78%) |
Oct 21, 2011 | 39.02 | 39.29 | 38.14 | 38.67 | 1,284,520 | +0.27(+0.70%) |
Oct 20, 2011 | 38.58 | 38.79 | 37.45 | 38.40 | 1,511,821 | -0.31(-0.80%) |
Oct 19, 2011 | 38.99 | 40.00 | 38.59 | 38.71 | 1,320,866 | -0.45(-1.15%) |
Oct 18, 2011 | 38.19 | 39.40 | 37.53 | 39.16 | 1,138,595 | +0.81(+2.11%) |
Oct 17, 2011 | 39.48 | 39.82 | 38.17 | 38.35 | 1,241,647 | -1.25(-3.16%) |
Oct 14, 2011 | 39.24 | 39.80 | 38.54 | 39.60 | 1,747,342 | +0.99(+2.56%) |
Oct 13, 2011 | 39.06 | 39.40 | 37.95 | 38.61 | 2,263,442 | -0.90(-2.28%) |
Oct 12, 2011 | 38.58 | 39.80 | 38.50 | 39.51 | 2,454,802 | +1.13(+2.94%) |
Oct 11, 2011 | 37.48 | 38.50 | 37.20 | 38.38 | 1,399,368 | +0.53(+1.40%) |
Oct 10, 2011 | 37.38 | 37.99 | 36.97 | 37.85 | 1,387,618 | +1.25(+3.42%) |
Oct 07, 2011 | 36.63 | 37.27 | 35.95 | 36.60 | 2,116,480 | +0.02(+0.05%) |
Oct 06, 2011 | 35.88 | 36.62 | 35.78 | 36.58 | 1,908,278 | +1.79(+5.15%) |
Oct 05, 2011 | 33.23 | 34.87 | 32.51 | 34.79 | 1,770,079 | +1.61(+4.85%) |
Oct 04, 2011 | 31.81 | 33.25 | 31.19 | 33.18 | 2,588,069 | +0.88(+2.72%) |
Oct 03, 2011 | 34.39 | 34.74 | 32.27 | 32.30 | 4,565,345 | -2.72(-7.77%) |
Sep 30, 2011 | 36.60 | 36.61 | 34.87 | 35.02 | 3,770,876 | -2.24(-6.01%) |
Sep 29, 2011 | 37.82 | 37.93 | 36.07 | 37.26 | 2,553,037 | +0.04(+0.11%) |
Sep 28, 2011 | 38.42 | 38.97 | 36.76 | 37.22 | 1,815,731 | -0.95(-2.49%) |
Sep 27, 2011 | 38.74 | 38.96 | 37.82 | 38.17 | 1,677,575 | +0.43(+1.14%) |
Sep 26, 2011 | 37.36 | 37.83 | 36.14 | 37.74 | 1,554,117 | +0.54(+1.45%) |
Sep 23, 2011 | 36.23 | 37.31 | 36.23 | 37.20 | 1,552,281 | +0.76(+2.09%) |
Sep 22, 2011 | 36.26 | 37.19 | 35.44 | 36.44 | 3,131,860 | -1.49(-3.93%) |
Sep 21, 2011 | 39.50 | 39.79 | 37.91 | 37.93 | 1,883,045 | -1.55(-3.93%) |
Sep 20, 2011 | 39.55 | 40.38 | 39.21 | 39.48 | 3,885,316 | +0.01(+0.03%) |
Sep 19, 2011 | 38.14 | 39.92 | 37.58 | 39.47 | 3,088,472 | +0.66(+1.70%) |
Sep 16, 2011 | 37.92 | 38.90 | 37.76 | 38.81 | 3,399,125 | +1.00(+2.64%) |
Sep 15, 2011 | 37.48 | 37.88 | 36.18 | 37.81 | 3,969,457 | +0.90(+2.44%) |
Sep 14, 2011 | 36.67 | 37.62 | 35.92 | 36.91 | 3,618,460 | +0.26(+0.71%) |
Sep 13, 2011 | 36.34 | 37.24 | 36.10 | 36.65 | 21,686,256 | +0.51(+1.41%) |
Sep 12, 2011 | 35.14 | 36.14 | 34.92 | 36.14 | 2,984,018 | +0.52(+1.46%) |
Sep 09, 2011 | 36.05 | 36.49 | 35.30 | 35.62 | 3,234,286 | -0.84(-2.30%) |
Sep 08, 2011 | 36.45 | 36.92 | 36.01 | 36.46 | 5,941,369 | +0.89(+2.50%) |
Sep 07, 2011 | 37.21 | 37.58 | 35.25 | 35.57 | 6,713,989 | +0.50(+1.43%) |
Sep 06, 2011 | 33.96 | 35.23 | 33.45 | 35.07 | 3,241,760 | +0.27(+0.78%) |
Sep 02, 2011 | 34.16 | 35.27 | 34.09 | 34.80 | 1,884,119 | -0.18(-0.51%) |
Sep 01, 2011 | 35.22 | 35.89 | 34.87 | 34.98 | 1,397,803 | -0.24(-0.68%) |
Aug 31, 2011 | 35.89 | 36.25 | 34.75 | 35.22 | 2,787,364 | -0.30(-0.84%) |
Aug 30, 2011 | 34.73 | 35.81 | 34.47 | 35.52 | 2,506,840 | +0.58(+1.66%) |
Aug 29, 2011 | 33.86 | 35.14 | 33.79 | 34.94 | 2,518,424 | +1.77(+5.34%) |
Aug 26, 2011 | 31.74 | 33.41 | 30.94 | 33.17 | 2,426,244 | +1.17(+3.66%) |
Aug 25, 2011 | 33.22 | 33.42 | 31.95 | 32.00 | 1,160,314 | -1.11(-3.35%) |
Aug 24, 2011 | 32.72 | 33.31 | 32.17 | 33.11 | 1,967,916 | +0.25(+0.76%) |
Aug 23, 2011 | 31.79 | 32.87 | 30.59 | 32.86 | 1,730,819 | +1.74(+5.59%) |
Aug 22, 2011 | 32.39 | 32.49 | 30.25 | 31.12 | 3,844,922 | -0.54(-1.71%) |
Aug 19, 2011 | 33.13 | 33.92 | 31.55 | 31.66 | 2,952,265 | -2.12(-6.28%) |
Aug 18, 2011 | 35.15 | 35.28 | 33.35 | 33.78 | 2,950,722 | -2.62(-7.20%) |
Aug 17, 2011 | 37.45 | 37.50 | 35.99 | 36.40 | 1,417,140 | -0.77(-2.07%) |
Aug 16, 2011 | 37.01 | 37.92 | 36.63 | 37.17 | 2,401,507 | -0.04(-0.11%) |
Aug 15, 2011 | 36.80 | 37.47 | 36.42 | 37.21 | 1,821,800 | +0.66(+1.81%) |
Aug 12, 2011 | 36.66 | 36.87 | 36.00 | 36.55 | 2,696,993 | +0.19(+0.52%) |
Aug 11, 2011 | 35.08 | 36.82 | 34.28 | 36.36 | 3,018,881 | +1.63(+4.69%) |
Aug 10, 2011 | 35.03 | 36.13 | 33.68 | 34.73 | 3,540,012 | -1.34(-3.71%) |
Aug 09, 2011 | 34.93 | 36.12 | 33.48 | 36.07 | 3,858,151 | +1.69(+4.92%) |
Aug 08, 2011 | 34.93 | 36.63 | 34.09 | 34.38 | 4,469,244 | -2.12(-5.81%) |
Aug 05, 2011 | 39.76 | 40.00 | 35.77 | 36.50 | 5,560,226 | -2.02(-5.24%) |
Aug 04, 2011 | 40.08 | 42.57 | 38.38 | 38.52 | 6,795,191 | -2.47(-6.03%) |
Aug 03, 2011 | 39.28 | 41.10 | 38.60 | 40.99 | 2,847,804 | +1.60(+4.06%) |
Aug 02, 2011 | 40.04 | 41.32 | 39.38 | 39.39 | 3,278,730 | +0.48(+1.23%) |
Aug 01, 2011 | 39.85 | 40.62 | 38.05 | 38.91 | 3,392,277 | -0.46(-1.17%) |
Jul 29, 2011 | 39.23 | 40.44 | 38.27 | 39.37 | 1,777,353 | -0.70(-1.75%) |
Jul 28, 2011 | 39.31 | 40.96 | 39.11 | 40.07 | 1,535,636 | +0.57(+1.44%) |
Jul 27, 2011 | 40.91 | 41.88 | 39.24 | 39.50 | 2,935,195 | -1.21(-2.97%) |
Jul 26, 2011 | 41.08 | 41.92 | 40.10 | 40.71 | 2,504,214 | -0.43(-1.05%) |
Jul 25, 2011 | 41.60 | 42.39 | 41.05 | 41.14 | 1,707,808 | -1.18(-2.79%) |
Jul 22, 2011 | 41.97 | 42.57 | 41.81 | 42.32 | 1,730,182 | +1.03(+2.49%) |
Jul 21, 2011 | 43.05 | 43.09 | 41.22 | 41.29 | 2,539,965 | -1.75(-4.07%) |
Jul 20, 2011 | 43.42 | 43.71 | 42.63 | 43.04 | 1,261,622 | -0.39(-0.90%) |
Jul 19, 2011 | 42.03 | 43.58 | 41.95 | 43.43 | 1,809,938 | +1.68(+4.02%) |
Jul 18, 2011 | 42.47 | 42.54 | 40.79 | 41.75 | 1,265,631 | -1.00(-2.34%) |
Jul 15, 2011 | 42.56 | 42.80 | 42.00 | 42.75 | 1,021,041 | +0.44(+1.04%) |
Jul 14, 2011 | 43.27 | 44.00 | 42.13 | 42.31 | 1,152,448 | -0.66(-1.54%) |
Jul 13, 2011 | 42.49 | 43.35 | 41.98 | 42.97 | 1,564,065 | +0.27(+0.63%) |
Jul 12, 2011 | 43.43 | 43.73 | 42.50 | 42.70 | 1,748,901 | -1.17(-2.67%) |
Jul 11, 2011 | 45.07 | 45.08 | 43.32 | 43.87 | 1,376,074 | -2.00(-4.36%) |
Jul 08, 2011 | 44.48 | 45.91 | 44.42 | 45.87 | 1,923,473 | +0.38(+0.84%) |
Jul 07, 2011 | 45.77 | 46.58 | 45.41 | 45.49 | 1,784,870 | +0.15(+0.33%) |
Jul 06, 2011 | 44.90 | 45.63 | 44.56 | 45.34 | 1,518,468 | +0.43(+0.96%) |
Jul 05, 2011 | 44.22 | 45.20 | 43.77 | 44.91 | 1,862,624 | +0.81(+1.84%) |
Jul 01, 2011 | 44.55 | 44.55 | 43.76 | 44.10 | 2,717,782 | -0.25(-0.56%) |
Jun 30, 2011 | 44.87 | 45.09 | 44.16 | 44.35 | 2,320,163 | -0.51(-1.14%) |
Jun 29, 2011 | 44.64 | 45.14 | 43.77 | 44.86 | 2,645,850 | +0.40(+0.90%) |
Jun 28, 2011 | 42.39 | 44.51 | 42.20 | 44.46 | 3,124,583 | +2.34(+5.56%) |
Jun 27, 2011 | 40.89 | 42.44 | 40.56 | 42.12 | 3,842,697 | +0.88(+2.13%) |
Jun 24, 2011 | 42.76 | 42.94 | 40.69 | 41.24 | 9,395,068 | -1.25(-2.94%) |
Jun 23, 2011 | 40.49 | 42.62 | 40.08 | 42.49 | 3,102,574 | +1.27(+3.08%) |
Jun 22, 2011 | 41.19 | 42.32 | 41.00 | 41.22 | 1,696,941 | -0.27(-0.65%) |
Jun 21, 2011 | 40.31 | 41.65 | 39.80 | 41.49 | 2,734,555 | +1.44(+3.60%) |
Jun 20, 2011 | 39.98 | 40.18 | 39.83 | 40.05 | 1,998,026 | +0.10(+0.25%) |
Jun 17, 2011 | 40.11 | 40.33 | 39.00 | 39.95 | 3,001,985 | +0.17(+0.43%) |
Jun 16, 2011 | 41.33 | 41.55 | 39.13 | 39.78 | 3,979,046 | -1.57(-3.80%) |
Jun 15, 2011 | 41.77 | 42.42 | 41.27 | 41.35 | 2,175,614 | -0.90(-2.13%) |
Jun 14, 2011 | 42.33 | 42.92 | 42.08 | 42.25 | 1,793,365 | +0.37(+0.88%) |
Jun 13, 2011 | 42.64 | 43.38 | 41.62 | 41.88 | 1,829,472 | -0.76(-1.78%) |
Jun 10, 2011 | 42.88 | 43.09 | 41.91 | 42.64 | 1,673,530 | -0.55(-1.27%) |
Jun 09, 2011 | 42.52 | 43.48 | 41.61 | 43.19 | 1,743,114 | +0.82(+1.94%) |
Jun 08, 2011 | 45.02 | 45.31 | 42.05 | 42.37 | 3,435,415 | -2.95(-6.51%) |
Jun 07, 2011 | 44.86 | 45.50 | 44.40 | 45.32 | 2,170,609 | +0.67(+1.50%) |
Jun 06, 2011 | 45.95 | 46.49 | 44.57 | 44.65 | 2,489,230 | -1.46(-3.17%) |
Jun 03, 2011 | 46.19 | 46.74 | 43.89 | 46.11 | 5,653,238 | +1.11(+2.47%) |
May 24, 2011 | 44.24 | 45.25 | 43.66 | 45.00 | 2,858,981 | +0.93(+2.11%) |
May 23, 2011 | 45.62 | 45.62 | 44.03 | 44.07 | 2,338,882 | -2.55(-5.47%) |
May 20, 2011 | 45.78 | 47.07 | 45.29 | 46.62 | 4,345,014 | +1.20(+2.64%) |
May 19, 2011 | 45.59 | 45.87 | 44.50 | 45.42 | 2,356,337 | +0.01(+0.02%) |
May 18, 2011 | 44.18 | 45.81 | 43.91 | 45.41 | 2,012,014 | +1.20(+2.71%) |
May 17, 2011 | 43.80 | 44.65 | 42.99 | 44.21 | 3,349,882 | -0.02(-0.05%) |
May 16, 2011 | 46.89 | 46.97 | 44.17 | 44.23 | 4,059,809 | -2.91(-6.17%) |
May 13, 2011 | 47.40 | 49.20 | 46.52 | 47.14 | 5,935,526 | +0.50(+1.07%) |
May 12, 2011 | 49.80 | 51.02 | 42.96 | 46.64 | 14,347,113 | -3.36(-6.72%) |
May 11, 2011 | 51.77 | 51.88 | 49.29 | 50.00 | 2,014,906 | -1.86(-3.59%) |
May 10, 2011 | 50.40 | 51.86 | 50.29 | 51.86 | 1,712,099 | +1.78(+3.55%) |
May 09, 2011 | 49.73 | 50.45 | 49.12 | 50.08 | 1,590,593 | +0.29(+0.58%) |
May 06, 2011 | 50.00 | 50.76 | 49.31 | 49.79 | 1,407,192 | +0.69(+1.41%) |
May 05, 2011 | 48.75 | 50.36 | 48.11 | 49.10 | 2,794,157 | +0.12(+0.24%) |
May 04, 2011 | 50.66 | 50.76 | 46.83 | 48.98 | 5,452,300 | -1.70(-3.35%) |
May 03, 2011 | 52.88 | 52.95 | 48.80 | 50.68 | 4,272,190 | -2.28(-4.31%) |
May 02, 2011 | 53.74 | 53.75 | 52.95 | 52.96 | 1,888,533 | -1.86(-3.39%) |
Apr 29, 2011 | 53.71 | 54.97 | 53.40 | 54.82 | 1,337,450 | +1.18(+2.20%) |
Apr 28, 2011 | 53.70 | 54.17 | 53.10 | 53.64 | 1,094,780 | -0.10(-0.19%) |
Apr 27, 2011 | 52.70 | 54.02 | 51.81 | 53.74 | 2,519,431 | +0.93(+1.76%) |
Apr 26, 2011 | 54.86 | 55.64 | 52.60 | 52.81 | 2,046,891 | -2.04(-3.72%) |
Apr 25, 2011 | 54.37 | 54.88 | 53.34 | 54.85 | 1,686,126 | +1.28(+2.39%) |
Apr 21, 2011 | 53.28 | 53.71 | 52.62 | 53.57 | 1,418,730 | +0.52(+0.98%) |
Apr 20, 2011 | 53.29 | 53.43 | 52.61 | 53.05 | 1,393,612 | +0.80(+1.53%) |
Apr 19, 2011 | 52.39 | 52.64 | 51.24 | 52.25 | 2,068,302 | +0.18(+0.35%) |
Apr 18, 2011 | 53.02 | 53.20 | 51.53 | 52.07 | 3,334,392 | -1.70(-3.16%) |
Apr 15, 2011 | 53.79 | 54.72 | 53.04 | 53.77 | 2,726,770 | -0.23(-0.43%) |
Apr 14, 2011 | 54.32 | 55.14 | 53.26 | 54.00 | 2,228,902 | -1.29(-2.33%) |
Apr 13, 2011 | 54.50 | 55.45 | 54.14 | 55.29 | 2,935,108 | +1.27(+2.35%) |
Apr 12, 2011 | 51.76 | 54.10 | 50.91 | 54.02 | 3,387,182 | +2.03(+3.90%) |
Apr 11, 2011 | 52.53 | 53.53 | 51.87 | 51.99 | 1,869,169 | -0.17(-0.33%) |
Apr 08, 2011 | 53.39 | 53.95 | 51.93 | 52.16 | 1,768,532 | -1.19(-2.23%) |
Apr 07, 2011 | 53.59 | 53.65 | 51.34 | 53.35 | 4,263,986 | -0.42(-0.78%) |
Apr 06, 2011 | 55.92 | 56.35 | 52.27 | 53.77 | 3,774,328 | -2.00(-3.59%) |
Apr 05, 2011 | 54.64 | 56.48 | 54.26 | 55.77 | 4,108,326 | +0.95(+1.73%) |
Apr 04, 2011 | 54.35 | 55.08 | 54.10 | 54.82 | 3,648,687 | +0.27(+0.49%) |
Apr 01, 2011 | 55.32 | 55.32 | 53.38 | 54.55 | 2,860,500 | -0.40(-0.73%) |
Mar 31, 2011 | 56.84 | 56.84 | 54.21 | 54.95 | 3,309,453 | -1.89(-3.33%) |
Mar 30, 2011 | 56.84 | 56.84 | 56.84 | 56.84 | 2,751,115 | +0.34(+0.60%) |
Mar 29, 2011 | 55.00 | 56.64 | 54.13 | 56.50 | 1,751,160 | +1.62(+2.95%) |
Mar 28, 2011 | 53.51 | 56.00 | 53.22 | 54.88 | 2,645,659 | +2.08(+3.94%) |
Mar 25, 2011 | 53.64 | 53.75 | 52.70 | 52.80 | 1,722,859 | -0.65(-1.22%) |
Mar 24, 2011 | 53.24 | 54.04 | 52.13 | 53.45 | 2,247,288 | +0.04(+0.07%) |
Mar 23, 2011 | 52.40 | 53.75 | 51.96 | 53.41 | 1,091,807 | +1.03(+1.97%) |
Mar 22, 2011 | 53.29 | 54.00 | 52.28 | 52.38 | 1,543,685 | -0.78(-1.47%) |
Mar 21, 2011 | 52.48 | 53.17 | 52.32 | 53.16 | 1,401,496 | +2.36(+4.65%) |
Mar 18, 2011 | 53.61 | 53.70 | 50.41 | 50.80 | 1,894,741 | -1.59(-3.03%) |
Mar 17, 2011 | 53.02 | 53.85 | 52.28 | 52.39 | 2,728,007 | +0.71(+1.37%) |
Mar 16, 2011 | 51.50 | 52.77 | 51.11 | 51.68 | 2,982,462 | +0.22(+0.43%) |
Mar 15, 2011 | 51.15 | 52.49 | 47.91 | 51.46 | 5,748,515 | +3.55(+7.41%) |
Mar 14, 2011 | 48.54 | 49.40 | 47.61 | 47.91 | 1,517,040 | -1.09(-2.22%) |
Mar 11, 2011 | 48.12 | 49.35 | 47.59 | 49.00 | 905,563 | +0.44(+0.91%) |
Mar 10, 2011 | 49.30 | 49.30 | 47.20 | 48.56 | 1,726,892 | -1.33(-2.67%) |
Mar 09, 2011 | 50.43 | 50.64 | 49.28 | 49.89 | 1,512,263 | -0.59(-1.17%) |
Mar 08, 2011 | 49.06 | 51.23 | 48.60 | 50.48 | 2,541,305 | +1.57(+3.21%) |
Mar 07, 2011 | 49.98 | 50.15 | 48.06 | 48.91 | 2,088,640 | -1.00(-2.00%) |
Mar 04, 2011 | 48.33 | 50.17 | 48.02 | 49.91 | 2,015,488 | +1.32(+2.72%) |
Mar 03, 2011 | 48.84 | 49.81 | 48.25 | 48.59 | 2,094,822 | +0.14(+0.29%) |
Mar 02, 2011 | 48.10 | 49.57 | 47.62 | 48.45 | 6,691,182 | +3.84(+8.61%) |
Mar 01, 2011 | 45.74 | 45.77 | 44.27 | 44.61 | 2,138,999 | -0.83(-1.83%) |
Feb 28, 2011 | 46.20 | 46.62 | 44.10 | 45.44 | 1,696,297 | -0.50(-1.09%) |
Feb 25, 2011 | 45.38 | 46.67 | 45.25 | 45.94 | 1,626,063 | +0.81(+1.79%) |
Feb 24, 2011 | 44.00 | 45.29 | 43.74 | 45.13 | 1,660,319 | +1.09(+2.48%) |
Feb 23, 2011 | 45.08 | 45.83 | 42.78 | 44.04 | 2,584,725 | -1.00(-2.22%) |
Feb 22, 2011 | 46.18 | 46.29 | 44.97 | 45.04 | 1,638,731 | -1.82(-3.88%) |
Feb 18, 2011 | 49.43 | 49.67 | 46.26 | 46.86 | 2,270,077 | -2.55(-5.16%) |
Feb 17, 2011 | 49.16 | 49.91 | 48.59 | 49.41 | 2,453,125 | +0.25(+0.51%) |
Feb 16, 2011 | 48.50 | 49.27 | 48.14 | 49.16 | 1,855,297 | +1.21(+2.52%) |
Feb 15, 2011 | 47.96 | 48.48 | 47.51 | 47.95 | 2,010,096 | -0.23(-0.48%) |
Feb 14, 2011 | 44.85 | 49.07 | 44.85 | 48.18 | 4,532,403 | +3.16(+7.02%) |
Feb 11, 2011 | 43.74 | 45.12 | 43.74 | 45.02 | 1,615,105 | +1.10(+2.50%) |
Feb 10, 2011 | 43.01 | 44.22 | 42.75 | 43.92 | 711,567 | +0.49(+1.13%) |
Feb 09, 2011 | 43.11 | 43.85 | 42.67 | 43.43 | 589,549 | -0.02(-0.05%) |
Feb 08, 2011 | 44.10 | 44.33 | 42.86 | 43.45 | 1,502,409 | -0.76(-1.72%) |
Feb 07, 2011 | 43.12 | 44.49 | 43.03 | 44.21 | 1,289,733 | +1.23(+2.86%) |
Feb 04, 2011 | 42.43 | 43.19 | 42.01 | 42.98 | 724,510 | +0.60(+1.42%) |
Feb 03, 2011 | 41.84 | 42.41 | 41.12 | 42.38 | 766,381 | +0.47(+1.12%) |
Feb 02, 2011 | 41.27 | 42.15 | 40.87 | 41.91 | 827,619 | +0.61(+1.48%) |
Feb 01, 2011 | 40.10 | 42.03 | 40.10 | 41.30 | 1,052,484 | +1.36(+3.41%) |
Jan 31, 2011 | 39.99 | 40.23 | 39.16 | 39.94 | 1,415,672 | -0.05(-0.13%) |
Jan 28, 2011 | 41.73 | 42.09 | 39.98 | 39.99 | 1,000,241 | -1.78(-4.26%) |
Jan 27, 2011 | 41.58 | 41.88 | 40.85 | 41.77 | 1,243,194 | +0.35(+0.85%) |
Jan 26, 2011 | 41.21 | 41.55 | 40.70 | 41.42 | 1,441,678 | +0.27(+0.66%) |
Jan 25, 2011 | 41.60 | 41.60 | 40.48 | 41.15 | 966,218 | -0.59(-1.41%) |
Jan 24, 2011 | 41.08 | 41.87 | 40.35 | 41.74 | 1,227,708 | +0.57(+1.38%) |
Jan 21, 2011 | 41.94 | 42.29 | 41.08 | 41.17 | 1,301,373 | -0.21(-0.51%) |
Jan 20, 2011 | 41.77 | 41.77 | 39.85 | 41.38 | 1,922,265 | -0.77(-1.83%) |
Jan 19, 2011 | 43.64 | 43.72 | 41.66 | 42.15 | 1,576,244 | -1.65(-3.77%) |
Jan 18, 2011 | 43.72 | 43.93 | 43.10 | 43.80 | 2,012,361 | -0.02(-0.05%) |
Jan 14, 2011 | 44.29 | 44.67 | 43.72 | 43.82 | 1,490,240 | -0.44(-0.99%) |
Jan 13, 2011 | 43.00 | 44.87 | 42.90 | 44.26 | 2,604,473 | +1.27(+2.95%) |
Jan 12, 2011 | 43.08 | 43.47 | 42.40 | 42.99 | 1,326,806 | +0.14(+0.33%) |
Jan 11, 2011 | 43.74 | 44.47 | 42.40 | 42.85 | 2,416,119 | -0.78(-1.79%) |
Jan 10, 2011 | 41.26 | 43.70 | 40.77 | 43.63 | 2,519,531 | +1.94(+4.65%) |
Jan 07, 2011 | 41.70 | 42.54 | 40.76 | 41.69 | 1,396,118 | +0.10(+0.24%) |
Jan 06, 2011 | 41.55 | 41.82 | 40.90 | 41.59 | 1,453,020 | +0.13(+0.31%) |
Jan 05, 2011 | 39.34 | 41.53 | 39.30 | 41.46 | 1,722,086 | +1.99(+5.04%) |
Jan 04, 2011 | 39.96 | 39.96 | 38.61 | 39.47 | 1,176,470 | -0.27(-0.68%) |