Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 45.21 | 45.52 | 44.95 | 45.48 | 1,615,953 | +1.46(+3.31%) |
Nov 29, 2011 | 44.22 | 44.58 | 43.93 | 44.02 | 973,314 | -0.15(-0.35%) |
Nov 28, 2011 | 43.85 | 44.47 | 43.38 | 44.17 | 1,249,329 | +1.34(+3.13%) |
Nov 25, 2011 | 42.77 | 43.37 | 42.56 | 42.83 | 495,620 | -0.09(-0.20%) |
Nov 23, 2011 | 42.97 | 43.27 | 42.07 | 42.92 | 1,788,888 | -0.41(-0.94%) |
Nov 22, 2011 | 43.23 | 44.01 | 43.04 | 43.33 | 1,261,119 | -0.09(-0.22%) |
Nov 21, 2011 | 43.67 | 43.76 | 43.03 | 43.42 | 1,743,066 | -0.84(-1.89%) |
Nov 18, 2011 | 44.76 | 44.78 | 44.18 | 44.26 | 1,088,014 | +0.00(+0.00%) |
Nov 17, 2011 | 45.50 | 45.56 | 43.93 | 44.26 | 2,012,390 | -1.04(-2.30%) |
Nov 16, 2011 | 45.56 | 45.82 | 45.11 | 45.30 | 1,433,949 | -0.37(-0.81%) |
Nov 15, 2011 | 45.32 | 45.87 | 44.98 | 45.67 | 1,187,114 | +0.12(+0.25%) |
Nov 14, 2011 | 45.37 | 45.65 | 45.26 | 45.56 | 1,376,276 | +0.22(+0.48%) |
Nov 11, 2011 | 44.99 | 45.48 | 44.78 | 45.34 | 834,240 | +0.95(+2.14%) |
Nov 10, 2011 | 44.98 | 45.27 | 44.10 | 44.39 | 1,349,991 | -0.24(-0.54%) |
Nov 09, 2011 | 44.23 | 45.01 | 44.13 | 44.63 | 1,566,167 | -0.49(-1.08%) |
Nov 08, 2011 | 44.95 | 45.17 | 44.62 | 45.11 | 1,187,063 | +0.34(+0.76%) |
Nov 07, 2011 | 44.28 | 44.91 | 44.13 | 44.77 | 2,503,477 | +0.43(+0.98%) |
Nov 04, 2011 | 44.18 | 44.58 | 43.86 | 44.34 | 1,479,023 | -0.40(-0.89%) |
Nov 03, 2011 | 44.74 | 44.98 | 44.18 | 44.74 | 1,483,653 | +0.17(+0.37%) |
Nov 02, 2011 | 44.69 | 45.10 | 44.21 | 44.57 | 2,173,873 | +0.36(+0.80%) |
Nov 01, 2011 | 43.32 | 44.54 | 43.18 | 44.22 | 3,080,944 | -0.55(-1.23%) |
Oct 31, 2011 | 44.67 | 45.09 | 44.51 | 44.77 | 2,146,350 | -0.36(-0.80%) |
Oct 28, 2011 | 45.03 | 45.68 | 44.98 | 45.13 | 2,306,342 | -0.46(-1.00%) |
Oct 27, 2011 | 43.48 | 45.77 | 42.76 | 45.58 | 4,789,900 | +2.41(+5.57%) |
Oct 26, 2011 | 42.74 | 43.34 | 42.11 | 43.18 | 2,103,456 | +1.02(+2.42%) |
Oct 25, 2011 | 42.44 | 42.64 | 41.98 | 42.16 | 1,482,099 | -0.56(-1.31%) |
Oct 24, 2011 | 41.40 | 42.87 | 41.39 | 42.71 | 1,973,065 | +0.83(+1.99%) |
Oct 21, 2011 | 41.78 | 42.35 | 41.69 | 41.88 | 1,433,074 | +0.73(+1.78%) |
Oct 20, 2011 | 41.07 | 41.25 | 40.32 | 41.15 | 1,414,987 | +0.20(+0.50%) |
Oct 19, 2011 | 40.99 | 41.64 | 40.71 | 40.95 | 1,683,630 | -0.13(-0.32%) |
Oct 18, 2011 | 41.28 | 41.45 | 40.37 | 41.08 | 2,481,197 | -0.32(-0.77%) |
Oct 17, 2011 | 42.56 | 42.61 | 41.36 | 41.40 | 972,840 | -1.39(-3.25%) |
Oct 14, 2011 | 42.39 | 43.02 | 42.16 | 42.79 | 1,862,732 | +0.82(+1.95%) |
Oct 13, 2011 | 41.76 | 42.03 | 40.89 | 41.97 | 1,328,628 | +0.20(+0.49%) |
Oct 12, 2011 | 41.88 | 42.51 | 41.49 | 41.77 | 3,552,372 | +0.31(+0.75%) |
Oct 11, 2011 | 41.03 | 41.91 | 40.92 | 41.45 | 2,692,579 | +0.20(+0.49%) |
Oct 10, 2011 | 41.40 | 41.69 | 40.87 | 41.25 | 8,089,124 | +0.78(+1.92%) |
Oct 07, 2011 | 41.92 | 42.04 | 40.41 | 40.48 | 4,553,893 | -1.17(-2.80%) |
Oct 06, 2011 | 41.79 | 41.98 | 41.47 | 41.64 | 2,793,184 | +0.27(+0.65%) |
Oct 05, 2011 | 40.78 | 41.64 | 40.08 | 41.37 | 2,098,358 | +0.80(+1.98%) |
Oct 04, 2011 | 39.85 | 40.58 | 39.16 | 40.57 | 2,859,763 | +0.34(+0.85%) |
Oct 03, 2011 | 41.38 | 42.24 | 39.86 | 40.23 | 3,161,968 | -2.01(-4.77%) |
Sep 30, 2011 | 42.15 | 42.95 | 41.77 | 42.24 | 3,009,045 | -0.49(-1.14%) |
Sep 29, 2011 | 43.53 | 43.76 | 42.00 | 42.73 | 1,228,001 | +0.25(+0.58%) |
Sep 28, 2011 | 43.64 | 43.85 | 42.42 | 42.48 | 1,927,155 | -1.14(-2.61%) |
Sep 27, 2011 | 42.72 | 44.84 | 42.61 | 43.62 | 2,522,087 | +2.23(+5.39%) |
Sep 26, 2011 | 41.28 | 41.42 | 39.81 | 41.39 | 1,122,432 | +0.36(+0.87%) |
Sep 23, 2011 | 39.85 | 41.37 | 39.82 | 41.03 | 1,467,704 | +0.38(+0.93%) |
Sep 22, 2011 | 42.37 | 42.49 | 39.86 | 40.66 | 3,353,036 | -3.14(-7.17%) |
Sep 21, 2011 | 45.37 | 45.56 | 43.79 | 43.79 | 1,768,493 | -1.78(-3.90%) |
Sep 20, 2011 | 45.87 | 46.27 | 45.53 | 45.57 | 911,424 | -0.27(-0.58%) |
Sep 19, 2011 | 45.68 | 46.08 | 45.33 | 45.84 | 807,773 | -0.66(-1.42%) |
Sep 16, 2011 | 46.31 | 47.07 | 46.25 | 46.50 | 1,436,086 | +0.44(+0.96%) |
Sep 15, 2011 | 45.96 | 46.27 | 45.40 | 46.06 | 1,030,213 | +0.38(+0.84%) |
Sep 14, 2011 | 45.01 | 46.01 | 44.63 | 45.67 | 1,068,237 | +0.75(+1.68%) |
Sep 13, 2011 | 44.87 | 45.19 | 44.67 | 44.92 | 1,332,486 | +0.01(+0.03%) |
Sep 12, 2011 | 44.95 | 45.38 | 43.92 | 44.90 | 888,660 | -0.41(-0.90%) |
Sep 09, 2011 | 45.50 | 45.80 | 44.72 | 45.31 | 1,098,993 | -0.91(-1.98%) |
Sep 08, 2011 | 46.68 | 47.16 | 46.12 | 46.22 | 1,389,608 | -0.96(-2.03%) |
Sep 07, 2011 | 46.14 | 47.36 | 46.06 | 47.18 | 1,237,573 | +1.71(+3.76%) |
Sep 06, 2011 | 44.64 | 45.48 | 44.18 | 45.47 | 851,135 | -0.30(-0.67%) |
Sep 02, 2011 | 45.79 | 46.41 | 45.51 | 45.77 | 1,074,827 | -1.01(-2.17%) |
Sep 01, 2011 | 46.79 | 47.11 | 46.35 | 46.79 | 1,288,348 | -0.11(-0.23%) |
Aug 31, 2011 | 46.65 | 47.17 | 46.43 | 46.90 | 1,930,259 | +0.50(+1.08%) |
Aug 30, 2011 | 46.00 | 46.74 | 45.64 | 46.40 | 1,260,822 | +0.19(+0.41%) |
Aug 29, 2011 | 45.48 | 46.74 | 45.48 | 46.21 | 1,132,774 | +1.26(+2.81%) |
Aug 26, 2011 | 43.50 | 45.15 | 42.90 | 44.95 | 1,580,401 | +1.17(+2.67%) |
Aug 25, 2011 | 44.95 | 44.95 | 43.64 | 43.78 | 1,139,942 | -1.09(-2.42%) |
Aug 24, 2011 | 44.64 | 45.09 | 44.15 | 44.87 | 1,274,283 | -0.09(-0.21%) |
Aug 23, 2011 | 43.55 | 44.96 | 43.17 | 44.96 | 1,407,669 | +1.78(+4.11%) |
Aug 22, 2011 | 44.21 | 44.93 | 42.98 | 43.19 | 1,293,512 | -0.24(-0.55%) |
Aug 19, 2011 | 43.53 | 44.69 | 43.33 | 43.43 | 1,291,725 | -0.64(-1.46%) |
Aug 18, 2011 | 44.74 | 44.98 | 43.71 | 44.07 | 1,183,737 | -2.01(-4.36%) |
Aug 17, 2011 | 45.79 | 46.53 | 45.79 | 46.08 | 1,075,595 | +0.59(+1.29%) |
Aug 16, 2011 | 45.29 | 45.89 | 44.95 | 45.49 | 1,121,263 | -0.16(-0.35%) |
Aug 15, 2011 | 44.71 | 45.85 | 44.66 | 45.65 | 1,319,284 | +1.31(+2.96%) |
Aug 12, 2011 | 45.03 | 45.03 | 43.90 | 44.34 | 1,121,200 | -0.12(-0.28%) |
Aug 11, 2011 | 43.10 | 45.02 | 42.85 | 44.46 | 1,962,798 | +1.96(+4.60%) |
Aug 10, 2011 | 43.16 | 43.67 | 42.29 | 42.51 | 1,629,255 | -1.15(-2.65%) |
Aug 09, 2011 | 44.53 | 43.67 | 41.27 | 43.66 | 2,846,326 | +1.34(+3.17%) |
Aug 08, 2011 | 44.53 | 44.84 | 42.19 | 42.32 | 3,394,375 | -3.70(-8.03%) |
Aug 05, 2011 | 46.19 | 46.40 | 43.96 | 46.01 | 2,330,932 | +0.17(+0.38%) |
Aug 04, 2011 | 48.37 | 48.37 | 45.81 | 45.84 | 3,115,700 | -3.30(-6.71%) |
Aug 03, 2011 | 48.65 | 49.25 | 48.01 | 49.14 | 1,480,664 | +0.30(+0.62%) |
Aug 02, 2011 | 49.16 | 49.53 | 48.64 | 48.84 | 1,850,465 | -0.88(-1.77%) |
Aug 01, 2011 | 49.67 | 50.34 | 48.97 | 49.72 | 1,245,726 | +0.05(+0.10%) |
Jul 29, 2011 | 49.59 | 50.02 | 49.13 | 49.67 | 1,183,602 | -0.45(-0.91%) |
Jul 28, 2011 | 52.49 | 52.85 | 49.17 | 50.12 | 3,084,158 | -1.12(-2.18%) |
Jul 27, 2011 | 51.52 | 51.91 | 51.10 | 51.24 | 1,730,055 | -0.59(-1.14%) |
Jul 26, 2011 | 52.62 | 52.70 | 51.64 | 51.83 | 1,182,544 | -0.65(-1.24%) |
Jul 25, 2011 | 52.08 | 52.81 | 52.08 | 52.48 | 765,860 | -0.27(-0.51%) |
Jul 22, 2011 | 52.39 | 53.04 | 52.07 | 52.75 | 973,270 | +0.22(+0.43%) |
Jul 21, 2011 | 51.94 | 52.93 | 51.77 | 52.52 | 1,179,727 | +1.00(+1.93%) |
Jul 20, 2011 | 50.89 | 51.77 | 50.63 | 51.53 | 1,112,844 | +0.74(+1.46%) |
Jul 19, 2011 | 49.87 | 50.97 | 49.74 | 50.78 | 763,633 | +1.26(+2.55%) |
Jul 18, 2011 | 50.23 | 50.37 | 49.10 | 49.52 | 995,659 | -1.07(-2.11%) |
Jul 15, 2011 | 50.10 | 50.70 | 49.89 | 50.59 | 1,110,062 | +0.63(+1.26%) |
Jul 14, 2011 | 50.37 | 51.17 | 49.86 | 49.96 | 994,495 | -0.39(-0.77%) |
Jul 13, 2011 | 50.53 | 50.88 | 50.21 | 50.35 | 867,688 | +0.18(+0.36%) |
Jul 12, 2011 | 50.16 | 50.55 | 50.08 | 50.17 | 783,831 | -0.18(-0.36%) |
Jul 11, 2011 | 50.65 | 51.02 | 50.17 | 50.35 | 763,065 | -1.07(-2.08%) |
Jul 08, 2011 | 50.71 | 51.48 | 50.35 | 51.42 | 1,001,370 | -0.02(-0.04%) |
Jul 07, 2011 | 51.35 | 51.84 | 51.23 | 51.44 | 1,168,516 | +0.64(+1.26%) |
Jul 06, 2011 | 50.75 | 51.02 | 50.44 | 50.80 | 990,593 | -0.27(-0.52%) |
Jul 05, 2011 | 50.40 | 51.07 | 50.18 | 51.07 | 1,279,110 | +0.74(+1.48%) |
Jul 01, 2011 | 49.85 | 50.37 | 49.58 | 50.32 | 959,781 | +0.56(+1.12%) |
Jun 30, 2011 | 49.65 | 49.95 | 49.44 | 49.77 | 1,149,887 | +0.33(+0.67%) |
Jun 29, 2011 | 49.00 | 49.89 | 48.91 | 49.43 | 1,510,812 | +0.95(+1.97%) |
Jun 28, 2011 | 47.95 | 48.60 | 47.88 | 48.48 | 1,147,447 | +0.56(+1.16%) |
Jun 27, 2011 | 47.94 | 48.40 | 47.69 | 47.93 | 976,685 | -0.06(-0.12%) |
Jun 24, 2011 | 47.93 | 48.07 | 47.49 | 47.98 | 1,767,340 | +0.26(+0.54%) |
Jun 23, 2011 | 46.87 | 47.74 | 46.76 | 47.72 | 1,665,377 | +0.05(+0.11%) |
Jun 22, 2011 | 48.03 | 48.64 | 47.64 | 47.67 | 1,207,086 | -0.68(-1.40%) |
Jun 21, 2011 | 47.40 | 48.49 | 47.34 | 48.35 | 1,121,260 | +1.13(+2.40%) |
Jun 20, 2011 | 47.32 | 47.44 | 47.18 | 47.22 | 1,121,641 | -0.27(-0.58%) |
Jun 17, 2011 | 47.49 | 48.07 | 47.19 | 47.49 | 1,872,336 | +0.22(+0.46%) |
Jun 16, 2011 | 47.70 | 48.15 | 46.46 | 47.28 | 1,953,845 | -0.56(-1.18%) |
Jun 15, 2011 | 48.19 | 48.44 | 47.51 | 47.84 | 2,007,433 | -0.90(-1.84%) |
Jun 14, 2011 | 48.47 | 48.98 | 47.89 | 48.73 | 1,996,660 | +0.45(+0.94%) |
Jun 13, 2011 | 48.60 | 48.84 | 48.12 | 48.28 | 764,596 | -0.30(-0.62%) |
Jun 10, 2011 | 49.39 | 49.56 | 48.45 | 48.58 | 1,443,777 | -1.14(-2.29%) |
Jun 09, 2011 | 49.32 | 50.18 | 48.91 | 49.72 | 1,973,841 | +0.43(+0.86%) |
Jun 08, 2011 | 49.98 | 50.08 | 49.24 | 49.30 | 1,860,463 | -0.90(-1.80%) |
Jun 07, 2011 | 51.07 | 51.08 | 50.19 | 50.20 | 1,327,341 | -0.58(-1.14%) |
Jun 06, 2011 | 51.97 | 52.02 | 50.77 | 50.78 | 1,312,374 | -1.34(-2.56%) |
Jun 03, 2011 | 52.65 | 52.66 | 52.08 | 52.11 | 1,003,150 | +0.10(+0.19%) |
May 24, 2011 | 51.54 | 52.37 | 51.33 | 52.01 | 857,863 | -0.04(-0.08%) |
May 23, 2011 | 52.67 | 52.70 | 51.92 | 52.05 | 968,722 | -1.23(-2.32%) |
May 20, 2011 | 52.98 | 53.41 | 52.50 | 53.29 | 1,631,320 | +0.31(+0.59%) |
May 19, 2011 | 53.68 | 53.71 | 52.19 | 52.98 | 2,038,393 | -0.72(-1.34%) |
May 18, 2011 | 52.96 | 53.78 | 52.70 | 53.70 | 1,408,187 | +0.68(+1.28%) |
May 17, 2011 | 52.72 | 53.22 | 52.66 | 53.02 | 1,241,777 | +0.02(+0.04%) |
May 16, 2011 | 52.51 | 53.47 | 52.27 | 53.00 | 1,551,262 | +0.47(+0.90%) |
May 13, 2011 | 52.01 | 52.57 | 51.76 | 52.53 | 1,238,028 | +0.38(+0.73%) |
May 12, 2011 | 51.89 | 52.17 | 51.51 | 52.14 | 1,291,095 | -0.06(-0.12%) |
May 11, 2011 | 52.75 | 52.83 | 51.89 | 52.21 | 1,053,230 | -0.91(-1.72%) |
May 10, 2011 | 53.24 | 53.24 | 52.69 | 53.12 | 812,167 | -0.01(-0.03%) |
May 09, 2011 | 52.07 | 53.24 | 51.99 | 53.14 | 906,500 | +0.88(+1.69%) |
May 06, 2011 | 52.72 | 53.18 | 51.96 | 52.25 | 1,147,940 | -0.25(-0.48%) |
May 05, 2011 | 52.96 | 53.45 | 52.29 | 52.50 | 1,735,638 | -0.76(-1.42%) |
May 04, 2011 | 53.96 | 54.06 | 52.32 | 53.26 | 1,585,495 | -0.62(-1.15%) |
May 03, 2011 | 53.70 | 53.92 | 52.97 | 53.88 | 1,542,849 | -0.27(-0.50%) |
May 02, 2011 | 54.11 | 54.20 | 54.09 | 54.15 | 1,733,849 | -0.13(-0.24%) |
Apr 29, 2011 | 53.17 | 54.32 | 53.05 | 54.28 | 2,031,748 | +1.41(+2.67%) |
Apr 28, 2011 | 54.61 | 54.77 | 52.45 | 52.87 | 2,860,200 | -0.62(-1.16%) |
Apr 27, 2011 | 54.25 | 54.32 | 53.15 | 53.49 | 1,760,338 | -0.47(-0.88%) |
Apr 26, 2011 | 53.84 | 54.00 | 53.31 | 53.96 | 1,293,050 | +0.37(+0.70%) |
Apr 25, 2011 | 53.15 | 53.61 | 52.77 | 53.59 | 1,217,794 | +0.55(+1.03%) |
Apr 21, 2011 | 52.81 | 53.06 | 52.53 | 53.04 | 728,767 | +0.60(+1.15%) |
Apr 20, 2011 | 52.34 | 52.88 | 52.09 | 52.44 | 1,045,104 | +0.88(+1.70%) |
Apr 19, 2011 | 50.99 | 51.68 | 50.91 | 51.56 | 1,090,602 | +0.76(+1.49%) |
Apr 18, 2011 | 51.10 | 51.59 | 50.06 | 50.81 | 1,279,355 | -1.05(-2.03%) |
Apr 15, 2011 | 51.81 | 52.10 | 51.37 | 51.86 | 1,120,233 | +0.34(+0.66%) |
Apr 14, 2011 | 51.22 | 51.60 | 50.63 | 51.52 | 1,085,275 | +0.17(+0.32%) |
Apr 13, 2011 | 51.81 | 52.05 | 50.94 | 51.35 | 1,081,830 | +0.37(+0.72%) |
Apr 12, 2011 | 52.02 | 52.10 | 50.88 | 50.99 | 1,828,438 | -1.27(-2.42%) |
Apr 11, 2011 | 51.85 | 52.91 | 51.73 | 52.25 | 1,141,378 | +0.46(+0.89%) |
Apr 08, 2011 | 52.40 | 52.71 | 51.63 | 51.79 | 1,031,684 | -0.47(-0.89%) |
Apr 07, 2011 | 51.91 | 52.29 | 51.50 | 52.26 | 1,604,197 | +0.46(+0.89%) |
Apr 06, 2011 | 53.35 | 53.53 | 51.76 | 51.80 | 2,184,328 | -1.42(-2.68%) |
Apr 05, 2011 | 52.73 | 53.46 | 52.69 | 53.22 | 1,157,783 | +0.55(+1.05%) |
Apr 04, 2011 | 53.06 | 53.16 | 52.17 | 52.67 | 946,257 | -0.43(-0.81%) |
Apr 01, 2011 | 52.58 | 53.42 | 52.53 | 53.10 | 1,440,909 | +1.06(+2.03%) |
Mar 31, 2011 | 52.55 | 52.96 | 52.01 | 52.04 | 1,740,559 | -0.36(-0.69%) |
Mar 30, 2011 | 52.40 | 52.40 | 52.40 | 52.40 | 1,722,267 | +1.27(+2.48%) |
Mar 29, 2011 | 50.88 | 51.21 | 50.73 | 51.14 | 737,628 | +0.09(+0.18%) |
Mar 28, 2011 | 51.09 | 51.66 | 51.00 | 51.04 | 1,396,666 | +0.10(+0.20%) |
Mar 25, 2011 | 50.81 | 51.29 | 50.45 | 50.94 | 1,110,728 | +0.31(+0.61%) |
Mar 24, 2011 | 50.89 | 50.97 | 49.93 | 50.63 | 968,743 | -0.19(-0.38%) |
Mar 23, 2011 | 51.08 | 51.23 | 50.52 | 50.83 | 1,218,733 | +0.95(+1.90%) |
Mar 22, 2011 | 49.83 | 50.10 | 49.51 | 49.88 | 1,035,674 | +0.38(+0.77%) |
Mar 21, 2011 | 49.16 | 49.54 | 49.11 | 49.50 | 990,533 | +1.29(+2.67%) |
Mar 18, 2011 | 48.70 | 48.70 | 47.93 | 48.21 | 1,336,759 | +0.12(+0.25%) |
Mar 17, 2011 | 48.47 | 48.73 | 47.99 | 48.09 | 1,196,225 | +0.14(+0.29%) |
Mar 16, 2011 | 49.11 | 49.43 | 47.67 | 47.95 | 1,286,706 | -1.08(-2.20%) |
Mar 15, 2011 | 49.04 | 49.47 | 48.79 | 49.03 | 1,705,322 | -0.20(-0.41%) |
Mar 14, 2011 | 49.52 | 49.90 | 48.91 | 49.23 | 962,597 | -0.53(-1.06%) |
Mar 11, 2011 | 48.66 | 49.86 | 47.94 | 49.76 | 1,862,508 | +0.70(+1.42%) |
Mar 10, 2011 | 49.88 | 49.88 | 48.99 | 49.06 | 1,732,988 | -1.62(-3.19%) |
Mar 09, 2011 | 50.62 | 50.91 | 50.13 | 50.68 | 704,413 | -0.39(-0.76%) |
Mar 08, 2011 | 51.01 | 51.30 | 50.52 | 51.06 | 1,058,763 | +0.21(+0.41%) |
Mar 07, 2011 | 51.78 | 51.93 | 50.78 | 50.86 | 1,455,527 | -0.88(-1.70%) |
Mar 04, 2011 | 52.32 | 52.42 | 51.15 | 51.73 | 760,015 | -0.14(-0.28%) |
Mar 03, 2011 | 51.84 | 52.17 | 51.28 | 51.88 | 1,669,776 | +0.45(+0.87%) |
Mar 02, 2011 | 50.88 | 51.59 | 50.87 | 51.43 | 2,090,088 | +0.47(+0.93%) |
Mar 01, 2011 | 51.95 | 52.17 | 50.38 | 50.96 | 1,821,534 | -0.97(-1.87%) |
Feb 28, 2011 | 51.95 | 52.16 | 51.45 | 51.93 | 1,871,074 | +0.49(+0.95%) |
Feb 25, 2011 | 51.29 | 51.58 | 50.89 | 51.44 | 2,125,908 | +0.54(+1.06%) |
Feb 24, 2011 | 50.69 | 51.41 | 50.31 | 50.90 | 1,497,472 | +0.11(+0.21%) |
Feb 23, 2011 | 51.84 | 51.84 | 49.89 | 50.79 | 2,546,957 | -1.22(-2.34%) |
Feb 22, 2011 | 52.78 | 53.36 | 51.91 | 52.01 | 1,551,448 | -1.41(-2.64%) |
Feb 18, 2011 | 53.63 | 53.87 | 52.95 | 53.42 | 1,457,117 | +0.01(+0.03%) |
Feb 17, 2011 | 53.58 | 53.76 | 52.57 | 53.40 | 2,057,717 | -0.17(-0.31%) |
Feb 16, 2011 | 52.11 | 53.83 | 52.11 | 53.57 | 2,945,235 | +1.54(+2.96%) |
Feb 15, 2011 | 52.12 | 52.37 | 51.58 | 52.03 | 2,002,313 | +0.01(+0.01%) |
Feb 14, 2011 | 51.47 | 52.15 | 51.47 | 52.02 | 2,139,907 | +0.84(+1.64%) |
Feb 11, 2011 | 49.97 | 51.28 | 49.85 | 51.18 | 3,301,310 | +1.67(+3.38%) |
Feb 10, 2011 | 50.48 | 51.24 | 48.33 | 49.51 | 3,527,189 | -0.54(-1.07%) |
Feb 09, 2011 | 50.44 | 50.76 | 49.57 | 50.05 | 2,568,431 | -0.06(-0.13%) |
Feb 08, 2011 | 50.10 | 50.25 | 49.77 | 50.11 | 1,155,094 | +0.12(+0.24%) |
Feb 07, 2011 | 50.20 | 50.46 | 49.87 | 49.99 | 1,540,105 | -0.15(-0.30%) |
Feb 04, 2011 | 49.98 | 50.15 | 49.52 | 50.14 | 1,551,579 | +0.21(+0.42%) |
Feb 03, 2011 | 49.90 | 50.13 | 49.27 | 49.93 | 1,329,241 | +0.07(+0.14%) |
Feb 02, 2011 | 49.42 | 50.20 | 49.31 | 49.86 | 1,662,626 | +0.60(+1.21%) |
Feb 01, 2011 | 49.54 | 50.49 | 49.13 | 49.26 | 2,284,280 | +0.44(+0.91%) |
Jan 31, 2011 | 47.99 | 49.01 | 47.51 | 48.82 | 2,127,335 | +0.90(+1.87%) |
Jan 28, 2011 | 49.30 | 49.30 | 47.79 | 47.92 | 1,568,401 | -1.11(-2.27%) |
Jan 27, 2011 | 49.54 | 49.59 | 48.75 | 49.04 | 1,260,214 | -0.45(-0.91%) |
Jan 26, 2011 | 49.23 | 49.59 | 48.98 | 49.49 | 1,390,822 | +0.37(+0.76%) |
Jan 25, 2011 | 49.48 | 49.67 | 48.85 | 49.11 | 1,576,438 | -0.57(-1.14%) |
Jan 24, 2011 | 49.02 | 50.20 | 48.45 | 49.68 | 2,329,464 | -0.55(-1.10%) |
Jan 21, 2011 | 50.24 | 50.72 | 50.10 | 50.23 | 1,393,362 | +0.40(+0.81%) |
Jan 20, 2011 | 50.43 | 50.48 | 49.17 | 49.83 | 2,424,936 | -1.02(-2.00%) |
Jan 19, 2011 | 51.90 | 52.10 | 50.64 | 50.85 | 3,055,062 | +0.33(+0.65%) |
Jan 18, 2011 | 50.87 | 51.09 | 50.23 | 50.52 | 1,966,666 | -0.32(-0.63%) |
Jan 14, 2011 | 50.71 | 50.85 | 50.18 | 50.84 | 2,414,971 | +0.74(+1.47%) |
Jan 13, 2011 | 48.44 | 50.37 | 48.44 | 50.10 | 3,943,015 | +1.84(+3.82%) |
Jan 12, 2011 | 48.13 | 48.88 | 48.00 | 48.26 | 1,524,177 | +0.51(+1.07%) |
Jan 11, 2011 | 48.17 | 48.25 | 47.53 | 47.75 | 1,898,163 | +0.06(+0.12%) |
Jan 10, 2011 | 48.10 | 48.39 | 47.49 | 47.69 | 1,214,169 | -0.28(-0.58%) |
Jan 07, 2011 | 48.17 | 48.50 | 47.54 | 47.97 | 1,213,917 | -0.35(-0.73%) |
Jan 06, 2011 | 48.00 | 48.33 | 47.76 | 48.33 | 2,273,465 | +0.34(+0.72%) |
Jan 05, 2011 | 47.21 | 48.06 | 47.03 | 47.98 | 3,024,505 | +1.05(+2.25%) |
Jan 04, 2011 | 47.18 | 47.31 | 46.64 | 46.93 | 1,923,469 | -0.19(-0.40%) |
Jan 03, 2011 | 47.30 | 47.34 | 46.58 | 47.11 | 1,429,014 | +0.12(+0.26%) |
Dec 31, 2010 | 46.85 | 47.26 | 46.54 | 46.99 | 745,270 | +0.24(+0.51%) |
Dec 30, 2010 | 46.47 | 46.91 | 46.41 | 46.75 | 849,089 | +0.44(+0.94%) |
Dec 29, 2010 | 46.22 | 46.73 | 45.99 | 46.32 | 1,452,094 | +0.19(+0.42%) |
Dec 28, 2010 | 46.15 | 46.22 | 45.81 | 46.12 | 791,781 | +0.06(+0.14%) |
Dec 27, 2010 | 45.97 | 46.14 | 45.78 | 46.06 | 769,850 | +0.16(+0.34%) |
Dec 23, 2010 | 45.86 | 46.25 | 45.53 | 45.90 | 1,770,410 | +0.18(+0.39%) |
Dec 22, 2010 | 44.71 | 46.04 | 44.67 | 45.72 | 1,931,142 | +0.88(+1.96%) |
Dec 21, 2010 | 44.68 | 45.00 | 44.39 | 44.84 | 1,988,523 | +0.36(+0.81%) |
Dec 20, 2010 | 45.09 | 45.12 | 44.41 | 44.48 | 1,456,612 | -0.01(-0.03%) |
Dec 17, 2010 | 44.46 | 44.50 | 44.23 | 44.50 | 2,242,280 | +0.28(+0.63%) |
Dec 16, 2010 | 44.51 | 45.10 | 44.01 | 44.22 | 1,952,656 | +0.10(+0.23%) |
Dec 15, 2010 | 45.00 | 45.47 | 44.01 | 44.12 | 1,719,798 | -0.80(-1.77%) |
Dec 14, 2010 | 44.98 | 45.12 | 44.62 | 44.91 | 803,711 | +0.04(+0.10%) |
Dec 13, 2010 | 44.90 | 44.98 | 44.13 | 44.87 | 1,555,627 | +0.12(+0.27%) |
Dec 10, 2010 | 44.92 | 45.14 | 44.65 | 44.75 | 1,707,064 | -0.22(-0.48%) |
Dec 09, 2010 | 45.23 | 45.49 | 44.61 | 44.96 | 1,713,157 | -0.39(-0.87%) |
Dec 08, 2010 | 45.76 | 46.25 | 45.16 | 45.36 | 1,717,506 | -0.42(-0.91%) |
Dec 07, 2010 | 46.55 | 46.66 | 45.76 | 45.77 | 1,882,852 | -0.39(-0.84%) |
Dec 06, 2010 | 45.90 | 46.60 | 45.69 | 46.16 | 1,762,413 | +0.30(+0.66%) |
Dec 03, 2010 | 44.78 | 46.00 | 44.64 | 45.86 | 2,392,198 | +1.00(+2.24%) |
Dec 02, 2010 | 44.36 | 44.98 | 44.11 | 44.85 | 1,173,061 | +0.40(+0.90%) |