Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 54.18 | 54.61 | 54.18 | 54.53 | 112,523 | +0.43(+0.80%) |
Oct 26, 2012 | 54.08 | 54.10 | 54.10 | 54.10 | 38,245 | +0.03(+0.05%) |
Oct 25, 2012 | 53.99 | 54.15 | 53.68 | 54.07 | 86,962 | +0.18(+0.33%) |
Oct 24, 2012 | 54.19 | 54.23 | 53.78 | 53.89 | 108,296 | -0.28(-0.52%) |
Oct 23, 2012 | 54.43 | 54.44 | 53.94 | 54.17 | 138,032 | -0.72(-1.31%) |
Oct 19, 2012 | 55.24 | 55.31 | 54.76 | 54.89 | 57,416 | -0.38(-0.69%) |
Oct 18, 2012 | 55.05 | 55.28 | 54.99 | 55.27 | 98,578 | +0.19(+0.34%) |
Oct 17, 2012 | 54.53 | 55.15 | 54.53 | 55.08 | 66,628 | +0.67(+1.23%) |
Oct 16, 2012 | 54.52 | 54.52 | 54.22 | 54.41 | 38,428 | +0.21(+0.39%) |
Oct 15, 2012 | 53.93 | 54.21 | 53.70 | 54.20 | 66,535 | +0.28(+0.51%) |
Oct 12, 2012 | 54.30 | 54.41 | 53.83 | 53.92 | 60,832 | -0.33(-0.61%) |
Oct 11, 2012 | 54.28 | 54.51 | 54.15 | 54.26 | 295,297 | +0.07(+0.13%) |
Oct 10, 2012 | 54.40 | 54.50 | 54.05 | 54.19 | 70,838 | -0.12(-0.23%) |
Oct 09, 2012 | 54.31 | 54.48 | 54.15 | 54.31 | 72,747 | -0.08(-0.14%) |
Oct 08, 2012 | 54.31 | 54.41 | 54.12 | 54.39 | 59,729 | +0.04(+0.08%) |
Oct 05, 2012 | 54.73 | 54.73 | 54.29 | 54.35 | 73,718 | -0.08(-0.14%) |
Oct 04, 2012 | 54.19 | 54.57 | 54.15 | 54.42 | 93,225 | +0.33(+0.61%) |
Oct 03, 2012 | 53.88 | 54.20 | 53.77 | 54.09 | 129,519 | +0.29(+0.54%) |
Oct 02, 2012 | 53.70 | 53.88 | 53.55 | 53.80 | 90,998 | +0.26(+0.48%) |
Oct 01, 2012 | 53.85 | 54.06 | 53.54 | 53.54 | 77,412 | -0.28(-0.53%) |
Sep 28, 2012 | 53.57 | 53.90 | 53.36 | 53.83 | 114,692 | +0.23(+0.44%) |
Sep 27, 2012 | 53.99 | 53.99 | 53.52 | 53.59 | 73,239 | -0.25(-0.46%) |
Sep 26, 2012 | 53.79 | 54.19 | 53.77 | 53.84 | 153,694 | +0.12(+0.23%) |
Sep 25, 2012 | 54.05 | 54.13 | 53.71 | 53.72 | 98,927 | -0.19(-0.35%) |
Sep 24, 2012 | 53.28 | 53.97 | 53.23 | 53.90 | 124,265 | +0.59(+1.10%) |
Sep 21, 2012 | 53.26 | 53.39 | 53.19 | 53.32 | 122,135 | +0.04(+0.08%) |
Sep 20, 2012 | 53.04 | 53.34 | 52.96 | 53.27 | 55,839 | +0.19(+0.36%) |
Sep 19, 2012 | 53.06 | 53.26 | 52.96 | 53.08 | 72,846 | +0.04(+0.08%) |
Sep 18, 2012 | 53.13 | 53.20 | 52.92 | 53.04 | 74,955 | -0.14(-0.26%) |
Sep 17, 2012 | 53.38 | 53.60 | 53.10 | 53.18 | 88,807 | -0.29(-0.54%) |
Sep 14, 2012 | 53.85 | 53.93 | 53.38 | 53.47 | 122,084 | -0.40(-0.74%) |
Sep 13, 2012 | 53.14 | 53.88 | 53.14 | 53.86 | 97,906 | +0.72(+1.36%) |
Sep 12, 2012 | 53.52 | 53.52 | 53.09 | 53.14 | 200,042 | -0.28(-0.52%) |
Sep 11, 2012 | 53.65 | 53.65 | 53.40 | 53.42 | 231,940 | -0.16(-0.31%) |
Sep 10, 2012 | 53.63 | 53.74 | 53.56 | 53.58 | 141,656 | -0.01(-0.01%) |
Sep 07, 2012 | 54.03 | 54.03 | 53.53 | 53.59 | 219,818 | -0.21(-0.38%) |
Sep 06, 2012 | 53.25 | 53.81 | 53.25 | 53.79 | 63,612 | +0.64(+1.21%) |
Sep 05, 2012 | 53.42 | 53.47 | 53.14 | 53.15 | 83,043 | -0.19(-0.36%) |
Sep 04, 2012 | 53.01 | 53.44 | 52.96 | 53.34 | 181,324 | +0.25(+0.48%) |
Aug 31, 2012 | 53.38 | 53.38 | 52.93 | 53.09 | 74,025 | -0.10(-0.18%) |
Aug 30, 2012 | 53.36 | 53.36 | 53.10 | 53.19 | 68,522 | -0.23(-0.42%) |
Aug 29, 2012 | 53.57 | 53.57 | 53.33 | 53.41 | 51,472 | -0.15(-0.28%) |
Aug 27, 2012 | 53.47 | 53.66 | 53.44 | 53.56 | 117,745 | +0.10(+0.19%) |
Aug 24, 2012 | 53.14 | 53.53 | 53.14 | 53.46 | 117,795 | +0.24(+0.45%) |
Aug 23, 2012 | 53.77 | 53.77 | 53.16 | 53.22 | 294,657 | -0.54(-1.00%) |
Aug 22, 2012 | 53.86 | 53.96 | 53.67 | 53.76 | 53,527 | -0.12(-0.23%) |
Aug 21, 2012 | 54.35 | 54.36 | 53.88 | 53.88 | 102,128 | -0.35(-0.64%) |
Aug 20, 2012 | 54.09 | 54.23 | 53.99 | 54.23 | 77,469 | +0.04(+0.08%) |
Aug 17, 2012 | 54.19 | 54.29 | 54.05 | 54.19 | 117,002 | -0.08(-0.15%) |
Aug 16, 2012 | 54.46 | 54.46 | 54.24 | 54.27 | 76,642 | -0.13(-0.24%) |
Aug 15, 2012 | 54.66 | 54.66 | 54.40 | 54.40 | 45,822 | -0.21(-0.38%) |
Aug 14, 2012 | 54.81 | 54.81 | 54.44 | 54.61 | 177,608 | +0.05(+0.09%) |
Aug 13, 2012 | 54.75 | 54.75 | 54.42 | 54.56 | 311,142 | -0.13(-0.24%) |
Aug 10, 2012 | 54.53 | 54.76 | 54.35 | 54.69 | 84,790 | +0.17(+0.31%) |
Aug 09, 2012 | 54.55 | 54.60 | 54.42 | 54.52 | 130,604 | +0.04(+0.08%) |
Aug 08, 2012 | 54.59 | 54.59 | 54.22 | 54.48 | 227,236 | +0.01(+0.01%) |
Aug 07, 2012 | 55.00 | 55.12 | 54.47 | 54.47 | 205,711 | -0.47(-0.86%) |
Aug 06, 2012 | 55.33 | 55.33 | 54.89 | 54.94 | 198,107 | -0.13(-0.24%) |
Aug 03, 2012 | 54.95 | 55.09 | 54.74 | 55.07 | 91,813 | +0.69(+1.27%) |
Aug 02, 2012 | 54.70 | 54.70 | 53.94 | 54.38 | 516,119 | -0.37(-0.67%) |
Aug 01, 2012 | 55.22 | 58.03 | 54.74 | 54.75 | 10,499,236 | -0.38(-0.68%) |
Jul 31, 2012 | 55.68 | 55.68 | 55.12 | 55.13 | 85,419 | -0.46(-0.84%) |
Jul 30, 2012 | 55.37 | 55.71 | 55.16 | 55.59 | 72,986 | +0.21(+0.38%) |
Jul 27, 2012 | 54.96 | 55.44 | 54.96 | 55.38 | 85,159 | +0.65(+1.19%) |
Jul 26, 2012 | 54.32 | 54.79 | 54.32 | 54.73 | 59,845 | +0.83(+1.55%) |
Jul 25, 2012 | 54.22 | 54.23 | 53.69 | 53.90 | 117,789 | -0.14(-0.25%) |
Jul 24, 2012 | 54.44 | 54.46 | 53.74 | 54.03 | 112,123 | -0.49(-0.89%) |
Jul 23, 2012 | 54.59 | 54.87 | 54.35 | 54.52 | 71,685 | -0.36(-0.65%) |
Jul 20, 2012 | 54.57 | 55.01 | 54.50 | 54.87 | 77,540 | +0.13(+0.24%) |
Jul 19, 2012 | 54.77 | 54.83 | 54.33 | 54.74 | 76,299 | +0.06(+0.11%) |
Jul 18, 2012 | 54.44 | 54.68 | 54.27 | 54.68 | 59,067 | +0.20(+0.38%) |
Jul 17, 2012 | 54.45 | 54.61 | 54.14 | 54.48 | 49,079 | +0.14(+0.26%) |
Jul 16, 2012 | 54.42 | 54.44 | 54.24 | 54.33 | 62,156 | -0.12(-0.23%) |
Jul 13, 2012 | 53.97 | 54.46 | 53.97 | 54.46 | 76,272 | +0.60(+1.12%) |
Jul 12, 2012 | 53.66 | 53.99 | 53.61 | 53.86 | 104,665 | +0.04(+0.07%) |
Jul 11, 2012 | 53.66 | 53.84 | 53.53 | 53.82 | 247,620 | +0.27(+0.50%) |
Jul 10, 2012 | 53.44 | 53.66 | 53.43 | 53.55 | 67,225 | +0.14(+0.26%) |
Jul 09, 2012 | 53.55 | 53.55 | 53.18 | 53.41 | 525,271 | -0.18(-0.34%) |
Jul 06, 2012 | 53.42 | 53.65 | 53.34 | 53.60 | 64,203 | -0.18(-0.33%) |
Jul 05, 2012 | 54.09 | 54.11 | 53.66 | 53.77 | 70,396 | -0.24(-0.44%) |
Jul 03, 2012 | 54.15 | 54.16 | 53.84 | 54.01 | 66,747 | -0.14(-0.25%) |
Jul 02, 2012 | 53.58 | 54.16 | 53.58 | 54.15 | 196,108 | +0.50(+0.93%) |
Jun 29, 2012 | 54.04 | 54.04 | 53.40 | 53.65 | 94,908 | +0.28(+0.52%) |
Jun 28, 2012 | 53.14 | 53.38 | 52.78 | 53.37 | 55,155 | +0.15(+0.27%) |
Jun 27, 2012 | 52.82 | 53.29 | 52.82 | 53.23 | 60,552 | +0.56(+1.06%) |
Jun 26, 2012 | 52.56 | 52.77 | 52.39 | 52.67 | 79,030 | +0.16(+0.30%) |
Jun 25, 2012 | 52.41 | 52.57 | 52.24 | 52.51 | 93,222 | -0.18(-0.35%) |
Jun 22, 2012 | 52.77 | 52.77 | 52.55 | 52.69 | 70,468 | +0.12(+0.23%) |
Jun 21, 2012 | 53.27 | 53.45 | 52.54 | 52.57 | 110,795 | -0.58(-1.08%) |
Jun 20, 2012 | 53.69 | 53.69 | 52.96 | 53.15 | 133,989 | -0.56(-1.03%) |
Jun 19, 2012 | 53.78 | 54.01 | 53.60 | 53.70 | 138,227 | -0.03(-0.06%) |
Jun 18, 2012 | 53.32 | 53.76 | 53.32 | 53.74 | 731,054 | +0.21(+0.39%) |
Jun 15, 2012 | 53.37 | 53.59 | 53.24 | 53.53 | 141,224 | +0.22(+0.41%) |
Jun 14, 2012 | 52.94 | 53.37 | 52.94 | 53.31 | 49,648 | +0.46(+0.87%) |
Jun 13, 2012 | 52.82 | 53.12 | 52.59 | 52.85 | 46,411 | -0.05(-0.09%) |
Jun 12, 2012 | 52.82 | 52.95 | 52.46 | 52.90 | 133,663 | +0.05(+0.09%) |
Jun 11, 2012 | 53.27 | 53.41 | 52.82 | 52.85 | 134,473 | -0.15(-0.28%) |
Jun 08, 2012 | 52.83 | 53.00 | 52.56 | 53.00 | 92,528 | +0.18(+0.35%) |
Jun 07, 2012 | 52.85 | 52.99 | 52.71 | 52.82 | 76,487 | +0.35(+0.67%) |
Jun 06, 2012 | 52.03 | 52.46 | 51.90 | 52.46 | 88,750 | +0.64(+1.23%) |
Jun 05, 2012 | 51.49 | 51.99 | 51.45 | 51.83 | 194,043 | +0.27(+0.53%) |
Jun 04, 2012 | 51.50 | 51.58 | 51.36 | 51.56 | 131,902 | +0.12(+0.24%) |
Jun 01, 2012 | 51.12 | 51.70 | 51.12 | 51.43 | 101,095 | -0.22(-0.42%) |
May 31, 2012 | 51.22 | 51.91 | 51.20 | 51.65 | 77,878 | +0.33(+0.63%) |
May 30, 2012 | 51.44 | 51.84 | 51.26 | 51.33 | 71,619 | -0.39(-0.76%) |
May 29, 2012 | 51.75 | 51.75 | 51.44 | 51.72 | 72,521 | +0.24(+0.47%) |
May 25, 2012 | 51.38 | 51.66 | 51.38 | 51.47 | 44,659 | +0.11(+0.21%) |
May 24, 2012 | 51.05 | 51.58 | 51.01 | 51.37 | 50,367 | +0.29(+0.57%) |
May 23, 2012 | 51.10 | 51.43 | 50.84 | 51.08 | 62,818 | -0.32(-0.63%) |
May 22, 2012 | 51.26 | 51.51 | 51.22 | 51.40 | 58,539 | +0.28(+0.56%) |
May 21, 2012 | 50.98 | 51.13 | 50.78 | 51.12 | 92,119 | +0.13(+0.25%) |
May 18, 2012 | 51.22 | 51.41 | 50.90 | 50.99 | 65,125 | -0.11(-0.21%) |
May 17, 2012 | 51.43 | 51.52 | 51.09 | 51.10 | 59,707 | -0.32(-0.63%) |
May 16, 2012 | 51.56 | 51.57 | 51.32 | 51.42 | 94,169 | +0.05(+0.09%) |
May 15, 2012 | 51.66 | 51.74 | 51.25 | 51.37 | 103,451 | -0.30(-0.59%) |
May 14, 2012 | 51.57 | 51.88 | 51.41 | 51.68 | 172,215 | -0.15(-0.29%) |
May 11, 2012 | 51.67 | 52.08 | 51.67 | 51.83 | 48,517 | +0.04(+0.08%) |
May 10, 2012 | 51.50 | 51.96 | 51.50 | 51.78 | 77,135 | +0.47(+0.92%) |
May 09, 2012 | 51.06 | 51.53 | 50.92 | 51.31 | 123,700 | -0.03(-0.05%) |
May 08, 2012 | 51.05 | 51.36 | 51.01 | 51.34 | 157,726 | +0.17(+0.33%) |
May 07, 2012 | 51.22 | 51.24 | 51.01 | 51.17 | 48,069 | -0.13(-0.25%) |
May 04, 2012 | 51.18 | 51.54 | 51.15 | 51.30 | 66,333 | +0.03(+0.07%) |
May 03, 2012 | 51.45 | 51.73 | 51.20 | 51.26 | 64,273 | -0.22(-0.43%) |
May 02, 2012 | 51.60 | 51.60 | 51.39 | 51.49 | 77,086 | -0.29(-0.56%) |
May 01, 2012 | 51.52 | 51.96 | 51.43 | 51.78 | 120,776 | +0.22(+0.42%) |
Apr 30, 2012 | 51.49 | 51.60 | 51.29 | 51.56 | 67,968 | +0.08(+0.16%) |
Apr 27, 2012 | 51.28 | 51.52 | 51.23 | 51.48 | 46,046 | +0.22(+0.42%) |
Apr 26, 2012 | 50.93 | 51.33 | 50.87 | 51.26 | 45,618 | +0.33(+0.64%) |
Apr 25, 2012 | 50.73 | 51.02 | 50.70 | 50.94 | 87,087 | +0.29(+0.57%) |
Apr 24, 2012 | 50.38 | 50.68 | 50.28 | 50.65 | 60,424 | +0.41(+0.81%) |
Apr 23, 2012 | 50.29 | 50.29 | 50.05 | 50.24 | 71,225 | -0.30(-0.60%) |
Apr 20, 2012 | 50.09 | 50.62 | 50.05 | 50.55 | 119,991 | +0.51(+1.02%) |
Apr 19, 2012 | 50.15 | 50.23 | 49.88 | 50.04 | 62,427 | -0.16(-0.31%) |
Apr 18, 2012 | 50.21 | 50.39 | 50.09 | 50.20 | 57,740 | -0.15(-0.30%) |
Apr 17, 2012 | 50.28 | 50.37 | 49.80 | 50.34 | 134,819 | +0.39(+0.77%) |
Apr 16, 2012 | 49.60 | 50.11 | 49.60 | 49.96 | 97,117 | +0.42(+0.85%) |
Apr 13, 2012 | 49.63 | 49.98 | 49.53 | 49.54 | 61,259 | -0.19(-0.38%) |
Apr 12, 2012 | 49.51 | 49.74 | 49.35 | 49.73 | 79,263 | +0.21(+0.43%) |
Apr 11, 2012 | 49.67 | 49.80 | 49.44 | 49.51 | 55,121 | +0.07(+0.14%) |
Apr 10, 2012 | 49.94 | 49.94 | 49.34 | 49.44 | 144,780 | -0.66(-1.32%) |
Apr 09, 2012 | 49.95 | 50.21 | 49.95 | 50.10 | 104,183 | -0.31(-0.61%) |
Apr 05, 2012 | 50.66 | 50.66 | 50.24 | 50.41 | 74,060 | -0.41(-0.80%) |
Apr 04, 2012 | 50.64 | 50.89 | 50.59 | 50.82 | 44,977 | -0.12(-0.24%) |
Apr 03, 2012 | 50.91 | 50.95 | 50.60 | 50.94 | 93,967 | +0.03(+0.05%) |
Apr 02, 2012 | 50.69 | 51.11 | 50.53 | 50.91 | 193,200 | +0.24(+0.47%) |
Mar 30, 2012 | 50.59 | 50.68 | 50.45 | 50.68 | 113,483 | +0.23(+0.46%) |
Mar 29, 2012 | 50.11 | 50.47 | 49.74 | 50.45 | 104,914 | +0.18(+0.36%) |
Mar 28, 2012 | 50.59 | 50.62 | 50.08 | 50.26 | 158,205 | -0.39(-0.76%) |
Mar 27, 2012 | 50.49 | 50.76 | 50.47 | 50.65 | 86,297 | +0.17(+0.34%) |
Mar 26, 2012 | 50.38 | 50.59 | 50.16 | 50.48 | 126,256 | +0.40(+0.79%) |
Mar 23, 2012 | 50.11 | 50.18 | 49.95 | 50.08 | 77,273 | +0.05(+0.09%) |
Mar 22, 2012 | 49.80 | 50.05 | 49.73 | 50.03 | 84,394 | +0.01(+0.01%) |
Mar 21, 2012 | 50.16 | 50.24 | 49.96 | 50.03 | 348,443 | -0.08(-0.16%) |
Mar 20, 2012 | 49.87 | 50.20 | 49.87 | 50.11 | 150,200 | +0.04(+0.08%) |
Mar 19, 2012 | 50.32 | 50.50 | 50.05 | 50.07 | 227,717 | -0.24(-0.48%) |
Mar 16, 2012 | 50.38 | 50.39 | 50.18 | 50.31 | 63,031 | -0.11(-0.21%) |
Mar 15, 2012 | 50.42 | 50.52 | 50.14 | 50.42 | 70,152 | -0.04(-0.08%) |
Mar 14, 2012 | 51.22 | 51.23 | 50.36 | 50.46 | 84,735 | -0.70(-1.36%) |
Mar 13, 2012 | 51.22 | 51.22 | 50.85 | 51.16 | 140,090 | +0.15(+0.29%) |
Mar 12, 2012 | 50.48 | 51.07 | 50.48 | 51.00 | 110,563 | +0.47(+0.94%) |
Mar 09, 2012 | 50.36 | 50.54 | 50.09 | 50.53 | 96,353 | +0.27(+0.53%) |
Mar 08, 2012 | 50.26 | 50.33 | 50.03 | 50.26 | 64,835 | +0.23(+0.46%) |
Mar 07, 2012 | 50.05 | 50.08 | 49.67 | 50.03 | 78,728 | +0.07(+0.13%) |
Mar 06, 2012 | 49.94 | 50.01 | 49.72 | 49.97 | 62,065 | -0.25(-0.51%) |
Mar 05, 2012 | 50.07 | 50.28 | 49.77 | 50.22 | 84,851 | +0.11(+0.23%) |
Mar 02, 2012 | 50.14 | 50.21 | 49.91 | 50.11 | 57,112 | -0.05(-0.09%) |
Mar 01, 2012 | 50.03 | 50.30 | 49.93 | 50.16 | 155,772 | +0.13(+0.25%) |
Feb 29, 2012 | 50.01 | 50.25 | 49.75 | 50.03 | 207,237 | -0.01(-0.03%) |
Feb 28, 2012 | 50.24 | 50.36 | 49.88 | 50.04 | 95,176 | -0.25(-0.49%) |
Feb 27, 2012 | 50.32 | 50.40 | 50.08 | 50.29 | 144,217 | -0.11(-0.21%) |
Feb 24, 2012 | 50.27 | 50.56 | 50.14 | 50.40 | 90,881 | +0.16(+0.32%) |
Feb 23, 2012 | 50.18 | 50.30 | 50.07 | 50.24 | 58,014 | +0.03(+0.07%) |
Feb 22, 2012 | 50.03 | 50.33 | 49.99 | 50.20 | 80,651 | +0.10(+0.20%) |
Feb 21, 2012 | 50.28 | 50.39 | 50.05 | 50.10 | 70,713 | -0.15(-0.29%) |
Feb 17, 2012 | 50.40 | 50.60 | 50.22 | 50.25 | 70,705 | -0.06(-0.12%) |
Feb 16, 2012 | 49.81 | 50.47 | 49.81 | 50.31 | 108,765 | +0.56(+1.12%) |
Feb 15, 2012 | 50.05 | 50.07 | 49.59 | 49.75 | 217,247 | -0.19(-0.38%) |
Feb 14, 2012 | 49.79 | 50.01 | 49.67 | 49.94 | 87,713 | +0.02(+0.04%) |
Feb 13, 2012 | 50.22 | 50.30 | 49.88 | 49.92 | 87,414 | -0.05(-0.09%) |
Feb 10, 2012 | 49.89 | 49.99 | 49.81 | 49.97 | 106,939 | -0.13(-0.27%) |
Feb 09, 2012 | 50.27 | 50.27 | 49.94 | 50.10 | 73,516 | -0.11(-0.23%) |
Feb 08, 2012 | 50.26 | 50.26 | 49.88 | 50.22 | 79,573 | +0.01(+0.03%) |
Feb 07, 2012 | 49.68 | 50.33 | 49.63 | 50.20 | 138,183 | +0.37(+0.74%) |
Feb 06, 2012 | 49.80 | 49.99 | 49.72 | 49.83 | 176,326 | -0.19(-0.39%) |
Feb 03, 2012 | 50.06 | 50.20 | 49.75 | 50.03 | 136,151 | +0.18(+0.36%) |
Feb 02, 2012 | 49.99 | 50.13 | 49.80 | 49.85 | 111,027 | -0.06(-0.12%) |
Feb 01, 2012 | 49.75 | 50.04 | 49.75 | 49.91 | 128,150 | +0.19(+0.39%) |
Jan 31, 2012 | 49.63 | 49.74 | 49.46 | 49.71 | 198,121 | +0.22(+0.45%) |
Jan 30, 2012 | 49.46 | 49.56 | 49.20 | 49.49 | 222,738 | -0.29(-0.58%) |
Jan 27, 2012 | 50.21 | 50.21 | 49.63 | 49.78 | 128,507 | -0.54(-1.08%) |
Jan 26, 2012 | 50.27 | 50.50 | 50.06 | 50.32 | 102,737 | +0.13(+0.25%) |
Jan 25, 2012 | 49.30 | 50.23 | 48.96 | 50.20 | 199,942 | +0.79(+1.60%) |
Jan 24, 2012 | 49.63 | 49.63 | 49.33 | 49.40 | 116,084 | -0.39(-0.79%) |
Jan 23, 2012 | 49.67 | 50.10 | 49.67 | 49.80 | 131,887 | +0.12(+0.25%) |
Jan 20, 2012 | 49.58 | 49.67 | 49.39 | 49.67 | 161,378 | +0.14(+0.28%) |
Jan 19, 2012 | 49.94 | 50.01 | 49.47 | 49.53 | 251,310 | -0.44(-0.89%) |
Jan 18, 2012 | 50.01 | 50.01 | 49.69 | 49.97 | 133,103 | -0.01(-0.03%) |
Jan 17, 2012 | 50.32 | 50.47 | 49.85 | 49.99 | 80,100 | +0.01(+0.03%) |
Jan 13, 2012 | 49.76 | 49.97 | 49.63 | 49.97 | 149,091 | -0.09(-0.19%) |
Jan 12, 2012 | 50.30 | 50.33 | 49.91 | 50.07 | 157,724 | -0.08(-0.16%) |
Jan 11, 2012 | 50.23 | 50.36 | 50.06 | 50.15 | 149,954 | -0.21(-0.41%) |
Jan 10, 2012 | 50.66 | 50.67 | 50.28 | 50.36 | 234,523 | +0.09(+0.19%) |
Jan 09, 2012 | 50.34 | 50.34 | 50.01 | 50.26 | 96,754 | +0.11(+0.21%) |
Jan 06, 2012 | 50.57 | 50.57 | 50.16 | 50.16 | 151,263 | -0.33(-0.65%) |
Jan 05, 2012 | 50.39 | 50.62 | 50.06 | 50.48 | 239,728 | +0.05(+0.11%) |
Jan 04, 2012 | 50.69 | 50.81 | 50.40 | 50.43 | 154,434 | -1.14(-2.21%) |
Dec 30, 2011 | 51.89 | 51.89 | 51.57 | 51.57 | 130,272 | -0.32(-0.61%) |
Dec 29, 2011 | 51.75 | 51.94 | 51.66 | 51.89 | 218,994 | +0.42(+0.81%) |
Dec 28, 2011 | 51.89 | 51.89 | 51.44 | 51.47 | 183,001 | -0.33(-0.63%) |
Dec 27, 2011 | 51.47 | 51.83 | 51.26 | 51.80 | 159,929 | +0.44(+0.86%) |
Dec 23, 2011 | 51.19 | 51.48 | 51.14 | 51.36 | 105,811 | +0.46(+0.90%) |
Dec 21, 2011 | 50.33 | 50.93 | 50.24 | 50.90 | 142,146 | +0.66(+1.32%) |
Dec 20, 2011 | 49.69 | 50.24 | 49.64 | 50.24 | 126,869 | +1.10(+2.25%) |
Dec 19, 2011 | 49.79 | 49.85 | 49.05 | 49.13 | 160,352 | -0.47(-0.94%) |
Dec 16, 2011 | 49.84 | 50.00 | 49.41 | 49.60 | 132,518 | -0.09(-0.19%) |
Dec 15, 2011 | 49.40 | 49.75 | 49.35 | 49.69 | 59,775 | +0.72(+1.48%) |
Dec 14, 2011 | 49.19 | 49.40 | 48.97 | 48.97 | 59,695 | -0.40(-0.80%) |
Dec 13, 2011 | 49.49 | 49.93 | 49.25 | 49.36 | 124,090 | +0.20(+0.40%) |
Dec 12, 2011 | 49.44 | 49.46 | 48.80 | 49.17 | 251,572 | -0.52(-1.04%) |
Dec 09, 2011 | 49.08 | 49.70 | 49.08 | 49.68 | 66,275 | +0.76(+1.55%) |
Dec 08, 2011 | 49.70 | 49.70 | 48.84 | 48.93 | 130,478 | -0.78(-1.56%) |
Dec 07, 2011 | 49.81 | 49.86 | 49.37 | 49.70 | 122,408 | -0.12(-0.23%) |
Dec 06, 2011 | 49.78 | 50.04 | 49.62 | 49.82 | 152,064 | +0.09(+0.18%) |
Dec 05, 2011 | 49.92 | 50.01 | 49.45 | 49.73 | 140,059 | +0.41(+0.82%) |
Dec 02, 2011 | 49.95 | 49.98 | 49.30 | 49.33 | 135,244 | -0.48(-0.96%) |
Dec 01, 2011 | 49.80 | 50.12 | 49.70 | 49.81 | 170,191 | -0.10(-0.20%) |
Nov 30, 2011 | 49.55 | 49.91 | 49.40 | 49.91 | 98,367 | +1.38(+2.85%) |
Nov 29, 2011 | 48.08 | 48.66 | 48.08 | 48.52 | 106,935 | +0.57(+1.18%) |
Nov 28, 2011 | 48.30 | 48.36 | 47.78 | 47.95 | 115,119 | +0.63(+1.33%) |
Nov 25, 2011 | 47.04 | 47.62 | 47.04 | 47.33 | 30,506 | +0.17(+0.35%) |
Nov 23, 2011 | 47.58 | 47.58 | 47.00 | 47.16 | 165,782 | -0.76(-1.58%) |
Nov 22, 2011 | 48.47 | 48.51 | 47.80 | 47.92 | 82,585 | -0.55(-1.14%) |
Nov 21, 2011 | 48.87 | 48.87 | 48.10 | 48.47 | 161,054 | -0.63(-1.29%) |
Nov 18, 2011 | 48.95 | 49.27 | 48.95 | 49.10 | 69,653 | +0.39(+0.79%) |
Nov 17, 2011 | 49.11 | 49.29 | 48.50 | 48.71 | 116,431 | -0.43(-0.87%) |
Nov 16, 2011 | 49.46 | 49.69 | 49.06 | 49.14 | 147,065 | -0.54(-1.08%) |
Nov 15, 2011 | 49.52 | 49.78 | 49.31 | 49.68 | 160,601 | +0.16(+0.32%) |
Nov 14, 2011 | 50.14 | 50.14 | 49.45 | 49.52 | 195,073 | -0.57(-1.14%) |
Nov 11, 2011 | 49.96 | 50.09 | 49.84 | 50.09 | 84,450 | +0.70(+1.43%) |
Nov 10, 2011 | 49.55 | 49.60 | 49.03 | 49.39 | 85,839 | +0.40(+0.81%) |
Nov 09, 2011 | 49.58 | 49.65 | 48.90 | 48.99 | 185,910 | -1.20(-2.38%) |
Nov 08, 2011 | 50.02 | 50.19 | 49.48 | 50.18 | 109,818 | +0.34(+0.68%) |
Nov 07, 2011 | 49.75 | 49.84 | 49.24 | 49.84 | 151,223 | +0.22(+0.44%) |
Nov 04, 2011 | 49.67 | 49.70 | 49.05 | 49.62 | 115,754 | -0.28(-0.56%) |
Nov 03, 2011 | 49.55 | 49.99 | 49.27 | 49.90 | 129,782 | +0.79(+1.61%) |
Nov 02, 2011 | 48.90 | 49.55 | 48.86 | 49.11 | 334,356 | +0.78(+1.61%) |