Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 39.86 | 39.99 | 39.07 | 39.19 | 403,482 | -0.68(-1.70%) |
Oct 26, 2012 | 40.35 | 39.86 | 39.86 | 39.86 | 388,146 | -0.52(-1.30%) |
Oct 25, 2012 | 41.45 | 41.48 | 39.98 | 40.39 | 771,625 | -0.56(-1.38%) |
Oct 24, 2012 | 41.54 | 41.97 | 40.69 | 40.95 | 598,233 | -1.08(-2.57%) |
Oct 23, 2012 | 41.65 | 43.21 | 40.91 | 42.03 | 824,742 | -0.08(-0.19%) |
Oct 19, 2012 | 43.40 | 43.43 | 41.69 | 42.11 | 630,356 | -1.39(-3.19%) |
Oct 18, 2012 | 42.89 | 43.63 | 42.69 | 43.50 | 510,385 | +0.40(+0.93%) |
Oct 17, 2012 | 42.42 | 43.39 | 42.16 | 43.10 | 661,658 | +0.84(+2.00%) |
Oct 16, 2012 | 42.02 | 42.58 | 41.98 | 42.25 | 405,917 | +0.50(+1.19%) |
Oct 15, 2012 | 40.91 | 41.78 | 40.50 | 41.76 | 264,083 | +0.70(+1.70%) |
Oct 12, 2012 | 41.64 | 41.80 | 40.58 | 41.06 | 354,581 | -0.63(-1.50%) |
Oct 11, 2012 | 42.32 | 42.37 | 41.53 | 41.68 | 377,247 | -0.13(-0.31%) |
Oct 10, 2012 | 42.48 | 42.48 | 41.51 | 41.81 | 259,480 | -0.67(-1.57%) |
Oct 09, 2012 | 42.59 | 43.23 | 42.05 | 42.48 | 323,636 | -0.05(-0.11%) |
Oct 08, 2012 | 41.84 | 42.70 | 41.75 | 42.53 | 284,717 | +0.27(+0.63%) |
Oct 05, 2012 | 43.55 | 43.73 | 41.96 | 42.26 | 543,112 | -0.84(-1.96%) |
Oct 04, 2012 | 42.65 | 43.41 | 42.44 | 43.11 | 601,068 | +0.73(+1.73%) |
Oct 03, 2012 | 42.37 | 43.29 | 42.04 | 42.37 | 903,211 | +0.46(+1.09%) |
Oct 02, 2012 | 42.38 | 42.57 | 41.63 | 41.92 | 445,405 | -0.27(-0.65%) |
Oct 01, 2012 | 42.35 | 42.93 | 41.91 | 42.19 | 503,787 | +0.15(+0.36%) |
Sep 28, 2012 | 42.55 | 42.59 | 41.80 | 42.04 | 426,647 | -0.74(-1.73%) |
Sep 27, 2012 | 42.49 | 42.95 | 42.06 | 42.78 | 331,667 | +0.63(+1.51%) |
Sep 26, 2012 | 41.75 | 42.74 | 40.99 | 42.14 | 462,180 | +0.60(+1.45%) |
Sep 25, 2012 | 42.81 | 42.96 | 41.53 | 41.54 | 388,720 | -1.08(-2.54%) |
Sep 24, 2012 | 42.21 | 43.11 | 42.21 | 42.62 | 331,533 | -0.43(-1.01%) |
Sep 21, 2012 | 43.51 | 44.21 | 43.05 | 43.06 | 688,205 | -0.26(-0.59%) |
Sep 20, 2012 | 43.17 | 43.57 | 42.76 | 43.31 | 451,910 | -0.44(-1.01%) |
Sep 19, 2012 | 43.76 | 44.11 | 43.61 | 43.76 | 416,020 | +0.01(+0.02%) |
Sep 18, 2012 | 43.80 | 44.32 | 43.27 | 43.75 | 591,780 | -0.06(-0.15%) |
Sep 17, 2012 | 44.43 | 44.75 | 43.69 | 43.81 | 779,036 | -0.94(-2.10%) |
Sep 14, 2012 | 43.82 | 45.38 | 43.72 | 44.75 | 870,030 | +0.98(+2.24%) |
Sep 13, 2012 | 42.60 | 43.83 | 42.03 | 43.77 | 846,348 | +1.18(+2.77%) |
Sep 12, 2012 | 42.09 | 42.71 | 41.92 | 42.59 | 823,376 | +0.52(+1.24%) |
Sep 11, 2012 | 41.39 | 42.41 | 41.35 | 42.07 | 916,567 | +0.80(+1.95%) |
Sep 10, 2012 | 42.16 | 42.17 | 41.06 | 41.27 | 852,130 | +0.65(+1.60%) |
Sep 07, 2012 | 39.38 | 40.63 | 38.90 | 40.61 | 1,581,791 | +1.81(+4.66%) |
Sep 06, 2012 | 38.47 | 38.97 | 38.22 | 38.81 | 1,044,864 | +0.82(+2.16%) |
Sep 05, 2012 | 37.96 | 38.52 | 37.70 | 37.99 | 570,949 | -0.11(-0.30%) |
Sep 04, 2012 | 37.81 | 38.28 | 37.27 | 38.10 | 464,396 | +0.13(+0.34%) |
Aug 31, 2012 | 38.17 | 38.45 | 37.52 | 37.97 | 508,682 | +0.13(+0.34%) |
Aug 30, 2012 | 38.68 | 38.73 | 37.51 | 37.84 | 523,559 | -1.11(-2.85%) |
Aug 29, 2012 | 39.28 | 39.44 | 38.85 | 38.95 | 356,943 | -0.30(-0.76%) |
Aug 27, 2012 | 39.73 | 39.90 | 38.80 | 39.25 | 254,755 | -0.16(-0.41%) |
Aug 24, 2012 | 39.67 | 39.76 | 38.97 | 39.41 | 277,985 | -0.24(-0.61%) |
Aug 23, 2012 | 40.47 | 40.99 | 39.55 | 39.65 | 493,054 | -0.82(-2.02%) |
Aug 22, 2012 | 40.39 | 40.61 | 39.71 | 40.47 | 142,919 | +0.02(+0.06%) |
Aug 21, 2012 | 40.53 | 41.60 | 40.27 | 40.44 | 346,944 | +0.02(+0.04%) |
Aug 20, 2012 | 40.48 | 40.75 | 40.03 | 40.43 | 283,500 | -0.20(-0.49%) |
Aug 17, 2012 | 40.83 | 40.86 | 40.29 | 40.63 | 286,480 | -0.23(-0.57%) |
Aug 16, 2012 | 39.83 | 41.36 | 39.57 | 40.86 | 275,724 | +1.13(+2.84%) |
Aug 15, 2012 | 39.55 | 39.92 | 39.23 | 39.73 | 140,642 | +0.01(+0.02%) |
Aug 14, 2012 | 40.02 | 40.14 | 39.52 | 39.72 | 208,459 | +0.00(+0.00%) |
Aug 13, 2012 | 40.64 | 40.81 | 38.95 | 39.72 | 234,526 | -1.07(-2.63%) |
Aug 10, 2012 | 40.12 | 40.86 | 39.59 | 40.80 | 301,338 | +0.44(+1.09%) |
Aug 09, 2012 | 39.83 | 41.01 | 39.83 | 40.36 | 253,738 | +0.30(+0.76%) |
Aug 08, 2012 | 39.89 | 40.56 | 39.62 | 40.05 | 285,697 | +0.02(+0.04%) |
Aug 07, 2012 | 39.96 | 40.76 | 39.96 | 40.03 | 379,988 | +0.31(+0.79%) |
Aug 06, 2012 | 38.91 | 40.42 | 38.91 | 39.72 | 314,906 | +0.97(+2.50%) |
Aug 03, 2012 | 38.41 | 39.98 | 38.09 | 38.75 | 639,187 | +1.19(+3.18%) |
Aug 02, 2012 | 37.43 | 38.39 | 37.01 | 37.56 | 423,491 | -0.23(-0.61%) |
Aug 01, 2012 | 38.36 | 38.42 | 37.13 | 37.79 | 449,956 | -0.52(-1.36%) |
Jul 31, 2012 | 36.94 | 39.61 | 36.75 | 38.31 | 1,045,301 | +1.17(+3.15%) |
Jul 30, 2012 | 37.42 | 37.43 | 36.50 | 37.15 | 656,749 | -0.27(-0.73%) |
Jul 27, 2012 | 36.25 | 37.86 | 35.94 | 37.42 | 536,155 | +1.49(+4.14%) |
Jul 26, 2012 | 36.04 | 36.18 | 35.38 | 35.93 | 468,641 | +0.62(+1.75%) |
Jul 25, 2012 | 35.65 | 35.76 | 34.82 | 35.31 | 602,647 | -0.14(-0.41%) |
Jul 24, 2012 | 35.85 | 36.21 | 34.94 | 35.46 | 603,235 | -0.39(-1.09%) |
Jul 23, 2012 | 36.05 | 36.06 | 35.52 | 35.85 | 645,464 | -1.26(-3.39%) |
Jul 20, 2012 | 38.66 | 38.75 | 36.96 | 37.10 | 897,196 | -2.15(-5.47%) |
Jul 19, 2012 | 39.10 | 39.31 | 38.70 | 39.25 | 313,760 | +0.39(+1.01%) |
Jul 18, 2012 | 38.23 | 39.11 | 37.99 | 38.86 | 240,936 | +0.37(+0.96%) |
Jul 17, 2012 | 39.06 | 39.06 | 37.95 | 38.49 | 431,838 | -0.23(-0.60%) |
Jul 16, 2012 | 38.72 | 39.07 | 38.40 | 38.72 | 272,388 | -0.27(-0.70%) |
Jul 13, 2012 | 38.51 | 39.07 | 38.51 | 38.99 | 270,507 | +0.72(+1.88%) |
Jul 12, 2012 | 37.92 | 38.74 | 37.23 | 38.27 | 522,207 | -0.10(-0.27%) |
Jul 11, 2012 | 38.07 | 38.46 | 37.65 | 38.38 | 384,349 | +0.42(+1.12%) |
Jul 10, 2012 | 38.87 | 39.37 | 37.64 | 37.95 | 372,059 | -0.59(-1.54%) |
Jul 09, 2012 | 38.71 | 39.11 | 38.28 | 38.55 | 493,249 | -0.38(-0.99%) |
Jul 06, 2012 | 38.35 | 38.99 | 38.11 | 38.93 | 552,383 | -0.11(-0.29%) |
Jul 05, 2012 | 38.80 | 39.81 | 38.58 | 39.04 | 433,087 | +0.06(+0.16%) |
Jul 03, 2012 | 38.13 | 39.51 | 38.13 | 38.98 | 261,790 | +0.75(+1.97%) |
Jul 02, 2012 | 38.27 | 38.44 | 37.32 | 38.23 | 538,309 | -0.07(-0.19%) |
Jun 29, 2012 | 37.97 | 38.56 | 37.61 | 38.30 | 774,796 | +1.42(+3.84%) |
Jun 28, 2012 | 36.25 | 36.91 | 35.75 | 36.88 | 536,749 | +0.34(+0.94%) |
Jun 27, 2012 | 35.76 | 36.66 | 35.54 | 36.54 | 501,652 | +0.82(+2.31%) |
Jun 26, 2012 | 35.08 | 36.12 | 35.07 | 35.71 | 839,371 | +0.66(+1.90%) |
Jun 25, 2012 | 34.50 | 35.10 | 34.31 | 35.05 | 897,391 | -0.10(-0.30%) |
Jun 22, 2012 | 35.65 | 35.66 | 34.87 | 35.15 | 1,183,518 | -0.18(-0.50%) |
Jun 21, 2012 | 36.28 | 36.28 | 35.19 | 35.33 | 900,994 | -0.97(-2.67%) |
Jun 20, 2012 | 35.65 | 36.35 | 35.26 | 36.30 | 787,423 | +0.68(+1.91%) |
Jun 19, 2012 | 35.31 | 36.04 | 35.22 | 35.62 | 490,585 | +0.47(+1.34%) |
Jun 18, 2012 | 34.75 | 35.23 | 34.44 | 35.14 | 497,665 | -0.01(-0.02%) |
Jun 15, 2012 | 35.00 | 35.22 | 34.75 | 35.15 | 843,359 | +0.34(+0.99%) |
Jun 14, 2012 | 34.64 | 35.46 | 34.49 | 34.81 | 622,059 | +0.29(+0.83%) |
Jun 13, 2012 | 34.66 | 35.27 | 34.30 | 34.52 | 528,867 | -0.39(-1.12%) |
Jun 12, 2012 | 34.15 | 34.95 | 34.09 | 34.91 | 657,908 | +1.07(+3.17%) |
Jun 11, 2012 | 36.27 | 36.37 | 33.77 | 33.84 | 857,853 | -1.91(-5.35%) |
Jun 08, 2012 | 35.54 | 35.94 | 35.00 | 35.75 | 502,070 | -0.11(-0.31%) |
Jun 07, 2012 | 39.51 | 39.51 | 35.83 | 35.86 | 577,761 | -0.09(-0.24%) |
Jun 06, 2012 | 35.70 | 36.30 | 35.46 | 35.95 | 633,136 | +0.83(+2.37%) |
Jun 05, 2012 | 34.36 | 35.28 | 34.30 | 35.12 | 428,056 | +0.57(+1.65%) |
Jun 04, 2012 | 35.46 | 35.49 | 34.22 | 34.55 | 1,156,014 | -0.71(-2.02%) |
Jun 01, 2012 | 35.27 | 35.77 | 34.82 | 35.26 | 877,393 | -0.81(-2.24%) |
May 31, 2012 | 36.99 | 36.99 | 35.58 | 36.07 | 796,484 | -0.81(-2.19%) |
May 30, 2012 | 37.50 | 37.73 | 36.70 | 36.88 | 426,715 | -1.36(-3.56%) |
May 29, 2012 | 37.79 | 38.42 | 37.62 | 38.24 | 480,041 | +1.06(+2.86%) |
May 25, 2012 | 38.21 | 38.21 | 37.06 | 37.18 | 410,077 | -0.90(-2.35%) |
May 24, 2012 | 38.93 | 38.97 | 37.24 | 38.07 | 820,925 | -0.84(-2.16%) |
May 23, 2012 | 37.79 | 39.02 | 36.82 | 38.91 | 1,463,341 | +0.50(+1.29%) |
May 22, 2012 | 38.93 | 39.37 | 38.08 | 38.42 | 790,247 | -0.35(-0.91%) |
May 21, 2012 | 36.78 | 38.82 | 36.78 | 38.77 | 759,697 | +2.19(+6.00%) |
May 18, 2012 | 36.68 | 37.17 | 35.27 | 36.58 | 1,063,770 | +0.10(+0.26%) |
May 17, 2012 | 38.27 | 38.44 | 36.24 | 36.48 | 1,148,576 | -1.70(-4.45%) |
May 16, 2012 | 39.51 | 39.87 | 38.16 | 38.18 | 750,271 | -1.14(-2.89%) |
May 15, 2012 | 40.62 | 40.62 | 39.14 | 39.31 | 482,011 | -1.23(-3.04%) |
May 14, 2012 | 40.52 | 40.96 | 40.31 | 40.55 | 412,135 | -0.53(-1.29%) |
May 11, 2012 | 41.07 | 42.16 | 40.96 | 41.08 | 449,726 | -0.56(-1.35%) |
May 10, 2012 | 41.87 | 41.90 | 40.79 | 41.64 | 657,713 | +0.29(+0.70%) |
May 09, 2012 | 40.96 | 42.04 | 40.78 | 41.35 | 485,783 | -0.50(-1.20%) |
May 08, 2012 | 41.71 | 41.91 | 40.78 | 41.85 | 970,873 | -0.31(-0.74%) |
May 07, 2012 | 41.95 | 42.48 | 41.81 | 42.16 | 365,482 | -0.15(-0.36%) |
May 04, 2012 | 42.95 | 43.17 | 41.92 | 42.32 | 638,661 | -1.03(-2.38%) |
May 03, 2012 | 44.19 | 44.22 | 43.02 | 43.35 | 697,277 | -0.74(-1.69%) |
May 02, 2012 | 44.08 | 44.26 | 43.68 | 44.09 | 358,836 | -0.37(-0.83%) |
May 01, 2012 | 44.37 | 45.55 | 44.37 | 44.46 | 514,963 | -0.10(-0.22%) |
Apr 30, 2012 | 44.81 | 45.19 | 44.56 | 44.56 | 654,636 | -0.71(-1.57%) |
Apr 27, 2012 | 45.20 | 45.51 | 44.89 | 45.27 | 550,338 | +0.19(+0.43%) |
Apr 26, 2012 | 45.30 | 45.30 | 44.58 | 45.08 | 901,056 | -0.26(-0.56%) |
Apr 25, 2012 | 42.69 | 45.84 | 42.69 | 45.33 | 1,469,171 | +3.43(+8.19%) |
Apr 24, 2012 | 41.86 | 42.61 | 41.77 | 41.90 | 448,681 | -0.04(-0.10%) |
Apr 23, 2012 | 41.46 | 41.97 | 40.95 | 41.94 | 546,367 | -0.41(-0.96%) |
Apr 20, 2012 | 42.65 | 43.13 | 42.27 | 42.35 | 515,903 | +0.06(+0.15%) |
Apr 19, 2012 | 42.55 | 43.00 | 41.92 | 42.29 | 558,766 | -0.18(-0.43%) |
Apr 18, 2012 | 42.70 | 43.14 | 42.42 | 42.47 | 477,712 | -0.42(-0.99%) |
Apr 17, 2012 | 42.81 | 43.72 | 42.78 | 42.89 | 423,173 | +0.45(+1.07%) |
Apr 16, 2012 | 42.45 | 42.75 | 41.62 | 42.44 | 496,697 | +0.47(+1.12%) |
Apr 13, 2012 | 42.21 | 42.47 | 41.93 | 41.97 | 602,810 | -0.45(-1.05%) |
Apr 12, 2012 | 41.33 | 42.72 | 41.33 | 42.41 | 931,401 | +1.17(+2.84%) |
Apr 11, 2012 | 40.82 | 41.48 | 40.72 | 41.24 | 948,890 | +1.24(+3.09%) |
Apr 10, 2012 | 40.64 | 41.02 | 39.86 | 40.00 | 614,784 | -0.83(-2.03%) |
Apr 09, 2012 | 40.04 | 40.94 | 40.04 | 40.83 | 584,873 | -0.18(-0.43%) |
Apr 05, 2012 | 40.80 | 41.36 | 40.71 | 41.01 | 610,949 | +0.01(+0.02%) |
Apr 04, 2012 | 40.47 | 41.12 | 40.29 | 41.00 | 904,349 | -0.34(-0.83%) |
Apr 03, 2012 | 41.89 | 42.01 | 40.73 | 41.34 | 873,547 | -0.63(-1.50%) |
Apr 02, 2012 | 41.66 | 42.45 | 41.56 | 41.97 | 1,075,727 | +0.30(+0.71%) |
Mar 30, 2012 | 41.96 | 42.17 | 41.14 | 41.68 | 558,306 | +0.10(+0.25%) |
Mar 29, 2012 | 40.59 | 41.69 | 40.10 | 41.58 | 509,452 | +0.51(+1.24%) |
Mar 28, 2012 | 41.52 | 41.52 | 39.96 | 41.06 | 527,136 | -0.61(-1.47%) |
Mar 27, 2012 | 41.69 | 42.54 | 41.57 | 41.68 | 626,044 | -0.13(-0.31%) |
Mar 26, 2012 | 41.38 | 41.83 | 40.80 | 41.81 | 366,524 | +1.01(+2.46%) |
Mar 23, 2012 | 40.38 | 41.09 | 40.30 | 40.80 | 582,226 | +0.34(+0.83%) |
Mar 22, 2012 | 40.77 | 40.86 | 40.00 | 40.47 | 563,528 | -0.98(-2.37%) |
Mar 21, 2012 | 41.38 | 41.69 | 40.91 | 41.45 | 451,414 | +0.06(+0.13%) |
Mar 20, 2012 | 41.77 | 41.77 | 40.83 | 41.39 | 730,121 | -0.65(-1.54%) |
Mar 19, 2012 | 40.94 | 42.68 | 40.94 | 42.04 | 512,853 | +0.93(+2.27%) |
Mar 16, 2012 | 40.78 | 41.65 | 40.75 | 41.10 | 615,033 | +0.45(+1.10%) |
Mar 15, 2012 | 40.20 | 40.90 | 39.91 | 40.66 | 655,772 | +0.43(+1.07%) |
Mar 14, 2012 | 41.17 | 41.43 | 40.08 | 40.23 | 768,667 | -1.19(-2.87%) |
Mar 13, 2012 | 40.90 | 41.58 | 40.61 | 41.42 | 465,362 | +0.96(+2.37%) |
Mar 12, 2012 | 40.98 | 41.44 | 40.41 | 40.46 | 341,766 | -0.58(-1.42%) |
Mar 09, 2012 | 40.27 | 41.54 | 40.12 | 41.04 | 659,251 | +0.77(+1.92%) |
Mar 08, 2012 | 40.07 | 40.46 | 39.60 | 40.27 | 334,963 | +0.77(+1.94%) |
Mar 07, 2012 | 39.56 | 39.77 | 38.92 | 39.50 | 505,770 | +0.03(+0.08%) |
Mar 06, 2012 | 39.96 | 40.23 | 39.33 | 39.47 | 812,512 | -1.20(-2.96%) |
Mar 05, 2012 | 41.10 | 41.30 | 40.24 | 40.67 | 779,759 | -0.68(-1.64%) |
Mar 02, 2012 | 42.05 | 42.38 | 40.83 | 41.35 | 557,281 | -0.86(-2.04%) |
Mar 01, 2012 | 41.14 | 42.48 | 41.14 | 42.21 | 622,604 | +1.28(+3.12%) |
Feb 29, 2012 | 40.95 | 41.54 | 40.66 | 40.94 | 817,353 | +0.10(+0.25%) |
Feb 28, 2012 | 40.79 | 41.01 | 40.50 | 40.83 | 494,037 | +0.14(+0.33%) |
Feb 27, 2012 | 40.79 | 41.01 | 40.27 | 40.70 | 816,689 | -0.46(-1.12%) |
Feb 24, 2012 | 41.38 | 41.70 | 40.75 | 41.16 | 768,924 | +0.17(+0.41%) |
Feb 23, 2012 | 41.86 | 41.86 | 40.83 | 40.99 | 563,692 | -0.77(-1.83%) |
Feb 22, 2012 | 42.39 | 42.77 | 41.55 | 41.76 | 302,372 | -0.73(-1.73%) |
Feb 21, 2012 | 42.73 | 43.03 | 42.22 | 42.49 | 345,227 | +0.12(+0.28%) |
Feb 17, 2012 | 43.39 | 43.70 | 42.33 | 42.37 | 224,339 | -0.77(-1.78%) |
Feb 16, 2012 | 41.97 | 43.20 | 41.66 | 43.14 | 491,998 | +1.13(+2.70%) |
Feb 15, 2012 | 43.09 | 43.30 | 41.69 | 42.01 | 410,092 | -0.93(-2.16%) |
Feb 14, 2012 | 43.70 | 44.14 | 42.68 | 42.93 | 603,013 | -1.18(-2.68%) |
Feb 13, 2012 | 43.19 | 44.36 | 43.11 | 44.11 | 531,170 | +1.48(+3.46%) |
Feb 10, 2012 | 43.43 | 43.43 | 42.48 | 42.64 | 344,751 | -1.55(-3.50%) |
Feb 09, 2012 | 44.32 | 44.39 | 43.25 | 44.18 | 327,201 | +0.13(+0.29%) |
Feb 08, 2012 | 44.92 | 45.63 | 43.83 | 44.06 | 414,027 | -0.62(-1.39%) |
Feb 07, 2012 | 45.02 | 45.40 | 44.53 | 44.68 | 349,904 | -0.47(-1.04%) |
Feb 06, 2012 | 44.81 | 45.43 | 44.74 | 45.15 | 264,454 | -0.06(-0.12%) |
Feb 03, 2012 | 45.51 | 45.52 | 44.85 | 45.21 | 312,550 | +0.77(+1.74%) |
Feb 02, 2012 | 43.41 | 44.70 | 43.37 | 44.43 | 673,439 | +1.03(+2.37%) |
Feb 01, 2012 | 42.43 | 44.03 | 42.43 | 43.40 | 606,503 | +1.52(+3.64%) |
Jan 31, 2012 | 43.10 | 43.83 | 41.50 | 41.88 | 499,177 | -0.66(-1.56%) |
Jan 30, 2012 | 43.01 | 43.14 | 42.23 | 42.54 | 431,826 | -1.10(-2.52%) |
Jan 27, 2012 | 43.79 | 44.30 | 43.17 | 43.64 | 460,248 | -0.45(-1.03%) |
Jan 26, 2012 | 45.47 | 46.13 | 43.73 | 44.10 | 387,084 | -0.93(-2.07%) |
Jan 25, 2012 | 43.40 | 45.09 | 42.59 | 45.03 | 438,596 | +0.42(+0.95%) |
Jan 24, 2012 | 43.75 | 44.82 | 43.25 | 44.61 | 312,605 | +0.35(+0.79%) |
Jan 23, 2012 | 43.97 | 45.09 | 43.79 | 44.26 | 358,000 | +0.38(+0.87%) |
Jan 20, 2012 | 43.60 | 43.92 | 43.09 | 43.87 | 402,631 | +0.14(+0.33%) |
Jan 19, 2012 | 43.95 | 44.41 | 43.52 | 43.73 | 372,956 | -0.02(-0.05%) |
Jan 18, 2012 | 43.96 | 44.47 | 43.21 | 43.75 | 503,426 | -0.40(-0.90%) |
Jan 17, 2012 | 44.27 | 44.78 | 43.79 | 44.15 | 354,652 | +0.37(+0.85%) |
Jan 13, 2012 | 43.51 | 44.03 | 42.63 | 43.78 | 238,953 | -0.31(-0.70%) |
Jan 12, 2012 | 44.65 | 45.04 | 43.48 | 44.09 | 304,467 | -0.45(-1.02%) |
Jan 11, 2012 | 44.09 | 44.81 | 43.64 | 44.54 | 331,352 | +0.56(+1.27%) |
Jan 10, 2012 | 43.36 | 44.55 | 43.36 | 43.99 | 355,182 | +1.35(+3.17%) |
Jan 09, 2012 | 42.81 | 43.29 | 42.19 | 42.63 | 235,321 | +0.21(+0.49%) |
Jan 06, 2012 | 42.02 | 42.93 | 41.00 | 42.43 | 453,782 | +0.36(+0.85%) |
Jan 05, 2012 | 42.26 | 42.92 | 41.16 | 42.07 | 446,560 | -0.34(-0.81%) |
Jan 04, 2012 | 41.93 | 42.70 | 41.27 | 42.41 | 285,828 | +1.46(+3.57%) |
Dec 30, 2011 | 40.81 | 41.50 | 40.76 | 40.95 | 376,272 | -0.56(-1.34%) |
Dec 29, 2011 | 41.30 | 41.73 | 41.13 | 41.50 | 312,046 | +0.28(+0.68%) |
Dec 28, 2011 | 42.05 | 42.14 | 40.93 | 41.23 | 308,203 | -0.95(-2.26%) |
Dec 27, 2011 | 41.93 | 42.70 | 41.85 | 42.18 | 359,664 | +0.18(+0.44%) |
Dec 23, 2011 | 42.00 | 42.21 | 41.66 | 42.00 | 150,212 | +0.56(+1.34%) |
Dec 21, 2011 | 41.38 | 41.99 | 40.45 | 41.44 | 274,979 | -0.14(-0.34%) |
Dec 20, 2011 | 40.07 | 41.81 | 40.07 | 41.58 | 480,907 | +2.38(+6.07%) |
Dec 19, 2011 | 41.07 | 41.24 | 39.00 | 39.21 | 393,567 | -1.60(-3.92%) |
Dec 16, 2011 | 39.98 | 41.22 | 39.74 | 40.80 | 864,767 | +1.16(+2.93%) |
Dec 15, 2011 | 38.73 | 39.84 | 38.36 | 39.64 | 773,257 | +1.61(+4.22%) |
Dec 14, 2011 | 38.21 | 38.83 | 37.53 | 38.04 | 691,528 | -0.40(-1.03%) |
Dec 13, 2011 | 41.03 | 41.24 | 38.20 | 38.43 | 528,304 | -2.06(-5.09%) |
Dec 12, 2011 | 41.83 | 41.83 | 39.79 | 40.49 | 537,606 | -1.40(-3.34%) |
Dec 09, 2011 | 40.28 | 42.04 | 40.28 | 41.89 | 415,588 | +1.64(+4.07%) |
Dec 08, 2011 | 41.25 | 41.66 | 40.03 | 40.26 | 366,768 | -1.54(-3.69%) |
Dec 07, 2011 | 41.67 | 42.01 | 40.86 | 41.80 | 380,877 | -0.36(-0.85%) |
Dec 06, 2011 | 41.94 | 42.67 | 41.24 | 42.16 | 463,169 | +0.13(+0.30%) |
Dec 05, 2011 | 43.13 | 43.13 | 41.59 | 42.03 | 569,513 | +0.04(+0.09%) |
Dec 02, 2011 | 43.89 | 44.18 | 41.82 | 41.99 | 462,628 | -1.11(-2.58%) |
Dec 01, 2011 | 43.06 | 43.92 | 42.52 | 43.10 | 500,935 | +0.04(+0.09%) |
Nov 30, 2011 | 41.23 | 43.09 | 41.22 | 43.06 | 782,177 | +3.88(+9.91%) |
Nov 29, 2011 | 39.03 | 39.85 | 38.49 | 39.18 | 433,943 | -0.01(-0.02%) |
Nov 28, 2011 | 38.86 | 39.41 | 38.53 | 39.19 | 581,985 | +1.93(+5.19%) |
Nov 25, 2011 | 37.26 | 37.88 | 37.03 | 37.26 | 213,430 | -0.18(-0.49%) |
Nov 23, 2011 | 38.63 | 38.97 | 37.33 | 37.44 | 712,461 | -1.85(-4.72%) |
Nov 22, 2011 | 39.31 | 39.93 | 38.81 | 39.29 | 332,833 | -0.28(-0.70%) |
Nov 21, 2011 | 40.17 | 40.17 | 38.98 | 39.57 | 628,172 | -1.65(-3.99%) |
Nov 18, 2011 | 41.69 | 41.94 | 40.96 | 41.22 | 420,967 | -0.14(-0.33%) |
Nov 17, 2011 | 42.26 | 42.83 | 40.99 | 41.35 | 662,767 | -0.83(-1.96%) |
Nov 16, 2011 | 42.15 | 43.17 | 41.97 | 42.18 | 727,262 | -0.73(-1.71%) |
Nov 15, 2011 | 42.42 | 43.27 | 41.69 | 42.91 | 675,593 | +0.21(+0.48%) |
Nov 14, 2011 | 42.90 | 43.54 | 42.34 | 42.70 | 461,508 | -0.60(-1.38%) |
Nov 11, 2011 | 43.01 | 43.91 | 42.75 | 43.30 | 540,841 | +1.04(+2.47%) |
Nov 10, 2011 | 42.78 | 42.94 | 41.19 | 42.26 | 597,697 | +0.60(+1.43%) |
Nov 09, 2011 | 43.06 | 43.47 | 41.41 | 41.66 | 673,393 | -3.04(-6.80%) |
Nov 08, 2011 | 44.99 | 45.27 | 43.97 | 44.70 | 673,344 | +0.03(+0.07%) |
Nov 07, 2011 | 45.61 | 46.07 | 43.71 | 44.67 | 615,880 | -0.77(-1.70%) |
Nov 04, 2011 | 45.53 | 45.97 | 44.18 | 45.44 | 690,682 | -0.63(-1.36%) |
Nov 03, 2011 | 45.62 | 46.96 | 44.66 | 46.07 | 850,560 | +1.20(+2.68%) |
Nov 02, 2011 | 44.48 | 45.06 | 42.90 | 44.87 | 940,961 | +1.30(+2.99%) |