Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 43.39 | 44.36 | 43.16 | 44.33 | 103,635 | +0.89(+2.05%) |
Dec 28, 2012 | 43.83 | 44.32 | 43.36 | 43.44 | 90,073 | -0.71(-1.61%) |
Dec 27, 2012 | 44.47 | 45.99 | 43.51 | 44.15 | 146,363 | -0.40(-0.90%) |
Dec 26, 2012 | 44.48 | 44.86 | 44.12 | 44.55 | 134,154 | +0.22(+0.50%) |
Dec 24, 2012 | 44.41 | 44.56 | 43.73 | 44.33 | 75,780 | -0.11(-0.25%) |
Dec 21, 2012 | 43.40 | 44.45 | 42.82 | 44.44 | 282,274 | +0.53(+1.20%) |
Dec 20, 2012 | 44.65 | 44.65 | 43.65 | 43.91 | 239,026 | -0.60(-1.36%) |
Dec 19, 2012 | 43.18 | 44.63 | 43.18 | 44.52 | 212,213 | +1.22(+2.81%) |
Dec 18, 2012 | 42.02 | 43.37 | 42.02 | 43.30 | 383,674 | +1.27(+3.02%) |
Dec 17, 2012 | 41.80 | 42.08 | 41.50 | 42.03 | 128,017 | +0.32(+0.77%) |
Dec 14, 2012 | 41.37 | 42.04 | 41.18 | 41.71 | 140,440 | +0.12(+0.29%) |
Dec 13, 2012 | 42.33 | 42.68 | 41.23 | 41.59 | 136,665 | -0.83(-1.96%) |
Dec 12, 2012 | 43.25 | 43.69 | 42.40 | 42.42 | 123,910 | -0.68(-1.58%) |
Dec 11, 2012 | 43.02 | 43.84 | 42.91 | 43.10 | 124,667 | +0.38(+0.89%) |
Dec 10, 2012 | 42.49 | 42.81 | 42.42 | 42.72 | 241,455 | +0.32(+0.75%) |
Dec 07, 2012 | 42.66 | 42.76 | 42.10 | 42.40 | 112,326 | +0.06(+0.14%) |
Dec 06, 2012 | 42.18 | 42.63 | 42.02 | 42.34 | 138,406 | -0.28(-0.66%) |
Dec 05, 2012 | 42.79 | 42.95 | 42.16 | 42.62 | 169,912 | +0.01(+0.02%) |
Dec 04, 2012 | 42.95 | 43.00 | 42.36 | 42.61 | 243,922 | -0.67(-1.55%) |
Nov 30, 2012 | 43.43 | 43.58 | 43.00 | 43.28 | 199,813 | -0.12(-0.28%) |
Nov 29, 2012 | 43.23 | 43.72 | 43.19 | 43.40 | 171,372 | +0.60(+1.40%) |
Nov 28, 2012 | 41.61 | 43.07 | 41.61 | 42.80 | 250,998 | +0.88(+2.10%) |
Nov 27, 2012 | 42.60 | 43.11 | 41.17 | 41.92 | 265,819 | -1.57(-3.61%) |
Nov 26, 2012 | 42.39 | 43.73 | 42.36 | 43.49 | 151,765 | +1.00(+2.35%) |
Nov 23, 2012 | 42.49 | 42.49 | 41.53 | 42.49 | 116,125 | +0.26(+0.62%) |
Nov 21, 2012 | 42.27 | 42.40 | 40.55 | 42.23 | 145,749 | +0.09(+0.21%) |
Nov 20, 2012 | 42.06 | 42.40 | 41.57 | 42.14 | 129,025 | -0.12(-0.29%) |
Nov 19, 2012 | 42.23 | 42.38 | 41.34 | 42.26 | 150,512 | +0.66(+1.59%) |
Nov 16, 2012 | 40.25 | 41.64 | 40.25 | 41.60 | 335,399 | +1.22(+3.02%) |
Nov 15, 2012 | 40.30 | 40.66 | 39.30 | 40.38 | 181,177 | +0.15(+0.37%) |
Nov 14, 2012 | 41.78 | 41.92 | 40.15 | 40.23 | 169,720 | -1.31(-3.15%) |
Nov 13, 2012 | 42.46 | 42.76 | 41.45 | 41.54 | 468,947 | -1.13(-2.65%) |
Nov 12, 2012 | 42.69 | 43.15 | 42.33 | 42.67 | 95,451 | +0.15(+0.35%) |
Nov 09, 2012 | 42.77 | 43.22 | 42.47 | 42.52 | 206,438 | -0.57(-1.32%) |
Nov 08, 2012 | 43.06 | 43.25 | 42.53 | 43.09 | 182,821 | +0.06(+0.14%) |
Nov 07, 2012 | 43.92 | 44.10 | 42.41 | 43.03 | 228,428 | -1.44(-3.24%) |
Nov 06, 2012 | 44.59 | 44.77 | 43.96 | 44.47 | 220,947 | +0.67(+1.53%) |
Nov 05, 2012 | 44.61 | 45.17 | 43.54 | 43.80 | 363,346 | -0.97(-2.17%) |
Nov 02, 2012 | 44.94 | 45.84 | 44.40 | 44.77 | 780,941 | -0.78(-1.71%) |
Nov 01, 2012 | 49.90 | 49.90 | 44.84 | 45.55 | 1,758,710 | -9.44(-17.17%) |
Oct 31, 2012 | 54.45 | 55.04 | 53.84 | 54.99 | 142,741 | +0.76(+1.40%) |
Oct 26, 2012 | 54.38 | 54.23 | 54.23 | 54.23 | 80,100 | +0.02(+0.04%) |
Oct 25, 2012 | 53.16 | 54.68 | 52.39 | 54.21 | 168,503 | +1.55(+2.94%) |
Oct 24, 2012 | 52.63 | 53.21 | 52.06 | 52.66 | 84,289 | +0.29(+0.55%) |
Oct 23, 2012 | 50.69 | 52.56 | 50.52 | 52.37 | 129,940 | +1.07(+2.09%) |
Oct 19, 2012 | 51.91 | 52.66 | 50.91 | 51.30 | 128,949 | -1.24(-2.36%) |
Oct 18, 2012 | 53.22 | 53.34 | 52.47 | 52.54 | 177,114 | -0.93(-1.74%) |
Oct 17, 2012 | 52.87 | 53.71 | 52.71 | 53.47 | 66,674 | +0.58(+1.10%) |
Oct 16, 2012 | 51.78 | 53.06 | 51.40 | 52.89 | 95,309 | +1.69(+3.30%) |
Oct 15, 2012 | 51.79 | 51.79 | 50.70 | 51.20 | 135,910 | -0.45(-0.87%) |
Oct 12, 2012 | 52.52 | 52.64 | 51.58 | 51.65 | 72,093 | -0.99(-1.88%) |
Oct 11, 2012 | 53.01 | 53.40 | 52.43 | 52.64 | 136,474 | +0.17(+0.32%) |
Oct 10, 2012 | 52.47 | 52.78 | 49.73 | 52.47 | 128,431 | +0.31(+0.59%) |
Oct 09, 2012 | 51.90 | 52.90 | 50.98 | 52.16 | 394,954 | +0.19(+0.37%) |
Oct 08, 2012 | 52.50 | 52.68 | 51.89 | 51.97 | 191,054 | -0.99(-1.87%) |
Oct 05, 2012 | 52.72 | 53.00 | 52.27 | 52.96 | 240,456 | +0.48(+0.91%) |
Oct 04, 2012 | 51.64 | 52.59 | 50.78 | 52.48 | 153,082 | +1.25(+2.44%) |
Oct 03, 2012 | 50.99 | 51.63 | 50.35 | 51.23 | 286,935 | +0.25(+0.49%) |
Oct 02, 2012 | 52.33 | 53.04 | 50.90 | 50.98 | 119,669 | -0.90(-1.73%) |
Oct 01, 2012 | 52.17 | 52.99 | 51.35 | 51.88 | 208,837 | +0.25(+0.48%) |
Sep 28, 2012 | 52.93 | 53.48 | 51.43 | 51.63 | 232,627 | -1.73(-3.24%) |
Sep 27, 2012 | 52.50 | 53.57 | 52.07 | 53.36 | 164,939 | +1.18(+2.26%) |
Sep 26, 2012 | 52.66 | 52.77 | 51.48 | 52.18 | 266,479 | -0.30(-0.57%) |
Sep 25, 2012 | 55.97 | 55.97 | 52.40 | 52.48 | 382,974 | -3.13(-5.63%) |
Sep 24, 2012 | 55.06 | 56.05 | 54.63 | 55.61 | 142,685 | +0.13(+0.23%) |
Sep 21, 2012 | 56.55 | 56.55 | 55.38 | 55.48 | 304,754 | -0.19(-0.34%) |
Sep 20, 2012 | 55.88 | 56.99 | 55.44 | 55.67 | 307,029 | -0.83(-1.47%) |
Sep 19, 2012 | 55.29 | 56.66 | 55.17 | 56.50 | 171,951 | +1.23(+2.23%) |
Sep 18, 2012 | 55.58 | 55.67 | 53.91 | 55.27 | 261,506 | -0.84(-1.50%) |
Sep 17, 2012 | 56.30 | 56.75 | 54.16 | 56.11 | 170,289 | -0.49(-0.87%) |
Sep 14, 2012 | 56.97 | 57.00 | 56.27 | 56.60 | 337,396 | -0.37(-0.65%) |
Sep 13, 2012 | 57.00 | 57.00 | 55.33 | 56.97 | 294,357 | -0.01(-0.02%) |
Sep 12, 2012 | 56.99 | 56.99 | 55.81 | 56.98 | 182,769 | +1.26(+2.26%) |
Sep 11, 2012 | 56.41 | 56.81 | 55.62 | 55.72 | 220,876 | -0.52(-0.92%) |
Sep 10, 2012 | 54.49 | 56.88 | 54.23 | 56.24 | 308,283 | +1.69(+3.10%) |
Sep 07, 2012 | 53.98 | 55.06 | 53.42 | 54.55 | 351,946 | +0.96(+1.79%) |
Sep 06, 2012 | 51.94 | 54.14 | 51.82 | 53.59 | 385,723 | +2.16(+4.20%) |
Sep 05, 2012 | 52.08 | 52.74 | 51.04 | 51.43 | 246,781 | -0.76(-1.46%) |
Sep 04, 2012 | 51.34 | 52.40 | 50.66 | 52.19 | 145,755 | +0.69(+1.34%) |
Aug 31, 2012 | 51.92 | 51.92 | 50.99 | 51.50 | 249,351 | +0.14(+0.27%) |
Aug 30, 2012 | 51.24 | 51.62 | 50.52 | 51.36 | 195,825 | -0.20(-0.39%) |
Aug 29, 2012 | 50.56 | 51.65 | 50.39 | 51.56 | 128,378 | +1.00(+1.98%) |
Aug 27, 2012 | 52.00 | 52.31 | 50.20 | 50.56 | 319,294 | -1.71(-3.27%) |
Aug 24, 2012 | 51.84 | 52.62 | 51.18 | 52.27 | 156,350 | +0.09(+0.17%) |
Aug 23, 2012 | 52.55 | 52.84 | 51.40 | 52.18 | 136,996 | -0.59(-1.12%) |
Aug 22, 2012 | 52.08 | 53.34 | 51.70 | 52.77 | 165,171 | +0.36(+0.69%) |
Aug 21, 2012 | 53.07 | 53.56 | 52.26 | 52.41 | 282,375 | -0.32(-0.61%) |
Aug 20, 2012 | 53.27 | 53.61 | 52.59 | 52.73 | 228,268 | -0.92(-1.71%) |
Aug 17, 2012 | 52.61 | 53.83 | 52.61 | 53.65 | 181,233 | +0.86(+1.62%) |
Aug 16, 2012 | 51.81 | 53.31 | 51.81 | 52.79 | 165,933 | +0.82(+1.58%) |
Aug 15, 2012 | 51.12 | 52.44 | 50.96 | 51.97 | 217,755 | +0.68(+1.33%) |
Aug 14, 2012 | 51.61 | 52.20 | 51.04 | 51.29 | 274,610 | +0.23(+0.45%) |
Aug 13, 2012 | 51.53 | 51.72 | 50.29 | 51.06 | 351,879 | -0.79(-1.52%) |
Aug 10, 2012 | 51.83 | 52.50 | 50.62 | 51.85 | 281,302 | -0.28(-0.54%) |
Aug 09, 2012 | 51.35 | 52.23 | 51.25 | 52.13 | 256,064 | +0.82(+1.60%) |
Aug 08, 2012 | 52.39 | 53.07 | 51.15 | 51.31 | 284,529 | -1.59(-3.01%) |
Aug 07, 2012 | 52.08 | 54.73 | 51.77 | 52.90 | 485,041 | +1.12(+2.16%) |
Aug 06, 2012 | 51.07 | 52.10 | 50.87 | 51.78 | 332,954 | +0.52(+1.01%) |
Aug 03, 2012 | 47.62 | 52.13 | 47.18 | 51.26 | 661,009 | +4.39(+9.37%) |
Aug 02, 2012 | 48.17 | 48.20 | 44.52 | 46.87 | 423,049 | +1.59(+3.51%) |
Aug 01, 2012 | 45.68 | 45.94 | 44.59 | 45.28 | 301,188 | -0.08(-0.18%) |
Jul 31, 2012 | 44.88 | 46.10 | 44.88 | 45.36 | 260,575 | +0.25(+0.55%) |
Jul 30, 2012 | 45.50 | 46.11 | 44.51 | 45.11 | 79,467 | -0.31(-0.68%) |
Jul 27, 2012 | 44.01 | 45.59 | 43.78 | 45.42 | 99,792 | +1.85(+4.25%) |
Jul 26, 2012 | 44.00 | 44.90 | 43.05 | 43.57 | 126,479 | +0.53(+1.23%) |
Jul 25, 2012 | 42.44 | 44.30 | 41.39 | 43.04 | 284,889 | +0.97(+2.31%) |
Jul 24, 2012 | 42.19 | 42.41 | 41.18 | 42.07 | 267,301 | -0.09(-0.21%) |
Jul 23, 2012 | 42.43 | 42.78 | 41.72 | 42.16 | 154,062 | -1.40(-3.21%) |
Jul 20, 2012 | 46.12 | 46.12 | 43.42 | 43.56 | 198,273 | -3.29(-7.02%) |
Jul 19, 2012 | 46.76 | 47.65 | 46.54 | 46.85 | 187,481 | +0.31(+0.67%) |
Jul 18, 2012 | 45.13 | 46.60 | 44.76 | 46.54 | 122,426 | +1.39(+3.08%) |
Jul 17, 2012 | 45.39 | 45.39 | 44.19 | 45.15 | 117,821 | +0.25(+0.56%) |
Jul 16, 2012 | 44.98 | 46.14 | 44.87 | 44.90 | 110,471 | -0.41(-0.90%) |
Jul 13, 2012 | 44.85 | 46.05 | 44.56 | 45.31 | 136,353 | +0.61(+1.36%) |
Jul 12, 2012 | 43.81 | 44.92 | 42.95 | 44.70 | 158,302 | +0.62(+1.41%) |
Jul 11, 2012 | 43.93 | 44.30 | 43.43 | 44.08 | 94,425 | +0.42(+0.96%) |
Jul 10, 2012 | 44.90 | 45.23 | 43.40 | 43.66 | 138,645 | -0.68(-1.53%) |
Jul 09, 2012 | 45.34 | 45.38 | 44.21 | 44.34 | 174,693 | -1.08(-2.38%) |
Jul 06, 2012 | 45.18 | 45.52 | 45.00 | 45.42 | 137,039 | -0.38(-0.83%) |
Jul 05, 2012 | 45.55 | 46.55 | 45.27 | 45.80 | 192,592 | -0.01(-0.02%) |
Jul 03, 2012 | 44.21 | 46.19 | 43.72 | 45.81 | 131,146 | +1.55(+3.50%) |
Jul 02, 2012 | 43.75 | 44.30 | 43.13 | 44.26 | 147,959 | +0.75(+1.72%) |
Jun 29, 2012 | 41.86 | 43.90 | 41.62 | 43.51 | 234,222 | +2.83(+6.96%) |
Jun 28, 2012 | 41.05 | 41.40 | 39.98 | 40.68 | 145,949 | -0.75(-1.81%) |
Jun 27, 2012 | 40.83 | 41.54 | 40.36 | 41.43 | 117,261 | +0.63(+1.54%) |
Jun 26, 2012 | 41.49 | 42.23 | 40.45 | 40.80 | 251,456 | -0.61(-1.47%) |
Jun 25, 2012 | 43.18 | 43.37 | 40.88 | 41.41 | 175,307 | -2.57(-5.84%) |
Jun 22, 2012 | 43.66 | 44.06 | 43.17 | 43.98 | 222,942 | +0.50(+1.15%) |
Jun 21, 2012 | 44.00 | 44.28 | 43.26 | 43.48 | 177,258 | -0.57(-1.29%) |
Jun 20, 2012 | 44.29 | 44.81 | 43.72 | 44.05 | 141,882 | -0.36(-0.81%) |
Jun 19, 2012 | 43.20 | 45.07 | 43.20 | 44.41 | 210,955 | +1.28(+2.97%) |
Jun 18, 2012 | 42.18 | 43.41 | 41.99 | 43.13 | 165,070 | +0.69(+1.63%) |
Jun 15, 2012 | 42.95 | 43.20 | 41.53 | 42.44 | 275,184 | -0.50(-1.16%) |
Jun 14, 2012 | 42.98 | 43.54 | 42.03 | 42.94 | 164,905 | +0.12(+0.28%) |
Jun 13, 2012 | 44.19 | 44.49 | 42.59 | 42.82 | 187,706 | -1.56(-3.52%) |
Jun 12, 2012 | 44.12 | 44.87 | 43.33 | 44.38 | 157,599 | +0.71(+1.63%) |
Jun 11, 2012 | 46.55 | 47.37 | 43.66 | 43.67 | 313,728 | -1.18(-2.63%) |
Jun 08, 2012 | 43.94 | 45.39 | 43.06 | 44.85 | 189,990 | +0.76(+1.72%) |
Jun 07, 2012 | 44.32 | 45.19 | 44.04 | 44.09 | 419,944 | +0.01(+0.02%) |
Jun 06, 2012 | 42.16 | 45.13 | 42.16 | 44.08 | 482,205 | +2.03(+4.83%) |
Jun 05, 2012 | 41.00 | 42.30 | 40.99 | 42.05 | 388,803 | +0.93(+2.26%) |
Jun 04, 2012 | 42.39 | 42.39 | 40.44 | 41.12 | 487,629 | -1.18(-2.79%) |
Jun 01, 2012 | 44.34 | 46.32 | 42.17 | 42.30 | 276,533 | -3.12(-6.87%) |
May 31, 2012 | 45.49 | 45.83 | 44.19 | 45.42 | 187,067 | -0.21(-0.46%) |
May 30, 2012 | 46.80 | 46.80 | 45.48 | 45.63 | 103,753 | -1.73(-3.65%) |
May 29, 2012 | 46.72 | 47.60 | 46.23 | 47.36 | 191,770 | +1.44(+3.14%) |
May 25, 2012 | 46.65 | 46.86 | 45.63 | 45.92 | 98,667 | -0.76(-1.63%) |
May 24, 2012 | 46.76 | 46.97 | 45.93 | 46.68 | 229,920 | -0.01(-0.02%) |
May 23, 2012 | 45.12 | 47.08 | 45.12 | 46.69 | 361,380 | +0.90(+1.97%) |
May 22, 2012 | 47.30 | 47.43 | 45.06 | 45.79 | 292,245 | -1.62(-3.42%) |
May 21, 2012 | 45.79 | 47.50 | 45.29 | 47.41 | 216,571 | +1.63(+3.56%) |
May 18, 2012 | 45.68 | 46.50 | 45.62 | 45.78 | 285,185 | +0.00(+0.00%) |
May 17, 2012 | 47.00 | 47.20 | 45.54 | 45.78 | 324,655 | -1.11(-2.37%) |
May 16, 2012 | 47.70 | 48.16 | 46.78 | 46.89 | 220,394 | -0.63(-1.33%) |
May 15, 2012 | 48.47 | 48.57 | 47.20 | 47.52 | 312,223 | -0.70(-1.45%) |
May 14, 2012 | 48.57 | 49.33 | 48.08 | 48.22 | 223,793 | -1.04(-2.11%) |
May 11, 2012 | 48.65 | 49.82 | 48.65 | 49.26 | 201,175 | +0.00(+0.00%) |
May 10, 2012 | 49.72 | 50.97 | 48.82 | 49.26 | 240,377 | -0.02(-0.04%) |
May 09, 2012 | 50.04 | 50.55 | 48.84 | 49.28 | 540,514 | -1.73(-3.39%) |
May 08, 2012 | 50.46 | 51.09 | 50.12 | 51.01 | 240,979 | +0.11(+0.22%) |
May 07, 2012 | 51.60 | 52.00 | 50.71 | 50.90 | 400,013 | -1.07(-2.06%) |
May 04, 2012 | 52.60 | 52.80 | 51.60 | 51.97 | 486,502 | -0.29(-0.55%) |
May 03, 2012 | 51.54 | 53.12 | 49.86 | 52.26 | 1,171,535 | +5.26(+11.19%) |
May 02, 2012 | 46.06 | 47.21 | 45.72 | 47.00 | 205,176 | +0.38(+0.82%) |
May 01, 2012 | 45.98 | 47.54 | 45.39 | 46.62 | 351,457 | +0.57(+1.24%) |
Apr 30, 2012 | 45.50 | 46.14 | 44.81 | 46.05 | 258,019 | +0.57(+1.26%) |
Apr 27, 2012 | 44.98 | 45.74 | 44.75 | 45.48 | 167,812 | +0.47(+1.03%) |
Apr 26, 2012 | 45.03 | 45.22 | 44.50 | 45.01 | 145,186 | -0.30(-0.66%) |
Apr 25, 2012 | 46.01 | 46.01 | 44.48 | 45.31 | 203,510 | +0.12(+0.27%) |
Apr 24, 2012 | 44.34 | 45.44 | 44.25 | 45.19 | 440,300 | +0.76(+1.71%) |
Apr 23, 2012 | 44.42 | 44.93 | 43.75 | 44.43 | 175,664 | -0.98(-2.16%) |
Apr 20, 2012 | 47.84 | 47.85 | 44.35 | 45.41 | 580,602 | -1.26(-2.70%) |
Apr 19, 2012 | 47.25 | 47.46 | 45.84 | 46.67 | 244,482 | -0.61(-1.29%) |
Apr 18, 2012 | 47.98 | 48.51 | 46.84 | 47.28 | 355,463 | -0.89(-1.85%) |
Apr 17, 2012 | 47.00 | 49.02 | 46.99 | 48.17 | 285,120 | +1.24(+2.64%) |
Apr 16, 2012 | 47.16 | 47.54 | 46.32 | 46.93 | 125,974 | -0.05(-0.11%) |
Apr 13, 2012 | 47.18 | 47.48 | 46.61 | 46.98 | 200,568 | -0.44(-0.93%) |
Apr 12, 2012 | 46.60 | 48.32 | 46.11 | 47.42 | 315,559 | +0.84(+1.80%) |
Apr 11, 2012 | 46.77 | 47.27 | 46.00 | 46.58 | 258,073 | +0.53(+1.15%) |
Apr 10, 2012 | 47.86 | 48.39 | 45.52 | 46.05 | 339,188 | -2.13(-4.42%) |
Apr 09, 2012 | 48.28 | 49.01 | 47.72 | 48.18 | 345,900 | -0.67(-1.37%) |
Apr 05, 2012 | 48.21 | 48.97 | 48.17 | 48.85 | 290,880 | +0.17(+0.35%) |
Apr 04, 2012 | 48.85 | 49.18 | 48.10 | 48.68 | 179,816 | -1.05(-2.11%) |
Apr 03, 2012 | 49.78 | 50.51 | 49.35 | 49.73 | 193,662 | -0.16(-0.32%) |
Apr 02, 2012 | 49.20 | 50.65 | 48.75 | 49.89 | 399,333 | +0.68(+1.38%) |
Mar 30, 2012 | 49.79 | 49.79 | 48.54 | 49.21 | 354,866 | -0.04(-0.08%) |
Mar 29, 2012 | 47.77 | 49.39 | 47.39 | 49.25 | 238,335 | +0.86(+1.78%) |
Mar 28, 2012 | 48.72 | 48.99 | 46.86 | 48.39 | 300,983 | -0.40(-0.82%) |
Mar 27, 2012 | 50.16 | 50.16 | 48.64 | 48.79 | 432,778 | -1.43(-2.85%) |
Mar 26, 2012 | 49.59 | 50.59 | 49.40 | 50.22 | 220,411 | +1.31(+2.68%) |
Mar 23, 2012 | 48.67 | 49.06 | 47.48 | 48.91 | 209,107 | +0.77(+1.60%) |
Mar 22, 2012 | 48.68 | 48.68 | 47.22 | 48.14 | 493,724 | -1.37(-2.77%) |
Mar 21, 2012 | 48.31 | 50.35 | 47.89 | 49.51 | 615,425 | +1.15(+2.38%) |
Mar 20, 2012 | 48.21 | 49.37 | 47.60 | 48.36 | 315,712 | -0.19(-0.39%) |
Mar 19, 2012 | 47.90 | 49.13 | 47.16 | 48.55 | 311,299 | +0.62(+1.29%) |
Mar 16, 2012 | 47.85 | 48.75 | 47.40 | 47.93 | 429,498 | +0.28(+0.59%) |
Mar 15, 2012 | 45.26 | 48.27 | 45.26 | 47.65 | 427,097 | +2.06(+4.52%) |
Mar 14, 2012 | 46.10 | 46.21 | 44.76 | 45.59 | 340,080 | -0.75(-1.62%) |
Mar 13, 2012 | 43.95 | 46.84 | 43.95 | 46.34 | 491,956 | +3.47(+8.09%) |
Mar 12, 2012 | 43.86 | 43.86 | 42.04 | 42.87 | 217,620 | -1.07(-2.44%) |
Mar 09, 2012 | 43.49 | 44.03 | 42.81 | 43.94 | 254,075 | +0.54(+1.24%) |
Mar 08, 2012 | 43.26 | 44.07 | 42.63 | 43.40 | 249,223 | +0.35(+0.81%) |
Mar 07, 2012 | 41.76 | 43.36 | 41.22 | 43.05 | 373,851 | +1.50(+3.61%) |
Mar 06, 2012 | 41.99 | 42.06 | 40.94 | 41.55 | 429,168 | -0.94(-2.21%) |
Mar 05, 2012 | 42.06 | 42.57 | 41.73 | 42.49 | 237,994 | +0.19(+0.45%) |
Mar 02, 2012 | 43.47 | 43.47 | 41.90 | 42.30 | 245,596 | -1.19(-2.74%) |
Mar 01, 2012 | 42.77 | 44.82 | 42.44 | 43.49 | 351,657 | +0.87(+2.04%) |
Feb 29, 2012 | 43.06 | 43.50 | 41.82 | 42.62 | 425,679 | -0.39(-0.91%) |
Feb 28, 2012 | 42.97 | 43.83 | 42.58 | 43.01 | 304,816 | +0.12(+0.28%) |
Feb 27, 2012 | 41.80 | 43.00 | 40.94 | 42.89 | 364,358 | +0.46(+1.08%) |
Feb 24, 2012 | 44.60 | 44.60 | 42.27 | 42.43 | 391,184 | -2.20(-4.93%) |
Feb 23, 2012 | 45.06 | 45.88 | 44.07 | 44.63 | 404,584 | -0.41(-0.91%) |
Feb 22, 2012 | 45.02 | 45.39 | 44.52 | 45.04 | 532,821 | -0.27(-0.60%) |
Feb 21, 2012 | 46.18 | 46.18 | 44.90 | 45.31 | 601,235 | -0.65(-1.41%) |
Feb 17, 2012 | 45.89 | 46.34 | 45.43 | 45.96 | 482,419 | +0.08(+0.16%) |
Feb 16, 2012 | 44.29 | 45.96 | 44.03 | 45.88 | 667,208 | +0.84(+1.85%) |
Feb 15, 2012 | 45.08 | 47.00 | 44.56 | 45.05 | 2,507,075 | -5.41(-10.72%) |
Feb 14, 2012 | 50.57 | 50.61 | 49.60 | 50.46 | 399,426 | -0.15(-0.30%) |
Feb 13, 2012 | 50.01 | 51.18 | 49.59 | 50.61 | 475,507 | +1.17(+2.37%) |
Feb 10, 2012 | 49.73 | 50.36 | 48.90 | 49.44 | 382,158 | -0.87(-1.73%) |
Feb 09, 2012 | 51.00 | 51.23 | 50.21 | 50.31 | 227,820 | -0.70(-1.37%) |
Feb 08, 2012 | 52.11 | 52.13 | 50.47 | 51.01 | 396,327 | -1.10(-2.11%) |
Feb 07, 2012 | 51.31 | 52.44 | 50.45 | 52.11 | 375,065 | +0.77(+1.50%) |
Feb 06, 2012 | 50.31 | 51.47 | 50.01 | 51.34 | 180,322 | +0.56(+1.09%) |
Feb 03, 2012 | 49.96 | 51.28 | 49.65 | 50.78 | 299,717 | +2.11(+4.35%) |
Feb 02, 2012 | 49.06 | 49.69 | 48.35 | 48.67 | 302,321 | -0.39(-0.79%) |
Feb 01, 2012 | 48.08 | 49.47 | 47.83 | 49.06 | 445,602 | +1.43(+2.99%) |
Jan 31, 2012 | 47.47 | 47.93 | 46.60 | 47.63 | 559,770 | +0.59(+1.26%) |
Jan 30, 2012 | 46.52 | 47.14 | 46.19 | 47.04 | 241,573 | -0.11(-0.23%) |
Jan 27, 2012 | 46.48 | 47.49 | 46.09 | 47.15 | 277,426 | +0.27(+0.58%) |
Jan 26, 2012 | 45.71 | 47.46 | 45.71 | 46.88 | 659,867 | +2.50(+5.63%) |
Jan 25, 2012 | 42.94 | 44.69 | 42.31 | 44.38 | 159,556 | +1.30(+3.02%) |
Jan 24, 2012 | 42.89 | 43.34 | 42.20 | 43.08 | 185,066 | -0.35(-0.81%) |
Jan 23, 2012 | 43.32 | 44.55 | 43.00 | 43.43 | 157,753 | -0.02(-0.05%) |
Jan 20, 2012 | 43.05 | 43.49 | 42.47 | 43.45 | 293,261 | +0.20(+0.46%) |
Jan 19, 2012 | 42.11 | 43.72 | 41.99 | 43.25 | 275,126 | +1.55(+3.72%) |
Jan 18, 2012 | 40.72 | 42.00 | 40.34 | 41.70 | 389,292 | +0.95(+2.33%) |
Jan 17, 2012 | 41.11 | 41.16 | 40.20 | 40.75 | 241,547 | +0.15(+0.37%) |
Jan 13, 2012 | 40.16 | 40.74 | 39.84 | 40.60 | 384,287 | -0.50(-1.22%) |
Jan 12, 2012 | 41.81 | 41.90 | 40.59 | 41.10 | 226,733 | -0.45(-1.08%) |
Jan 11, 2012 | 41.30 | 41.99 | 41.09 | 41.55 | 191,383 | +0.10(+0.24%) |
Jan 10, 2012 | 40.64 | 41.69 | 40.53 | 41.45 | 277,444 | +1.55(+3.88%) |
Jan 09, 2012 | 39.32 | 40.33 | 38.87 | 39.90 | 215,935 | +0.88(+2.26%) |
Jan 06, 2012 | 38.77 | 39.61 | 38.51 | 39.02 | 186,153 | +0.32(+0.83%) |
Jan 05, 2012 | 38.85 | 39.50 | 38.22 | 38.70 | 231,690 | -0.58(-1.48%) |