Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 40.10 | 41.00 | 40.01 | 40.59 | 540,487 | +0.39(+0.98%) |
Dec 28, 2012 | 40.15 | 40.54 | 39.81 | 40.19 | 611,763 | -0.22(-0.54%) |
Dec 27, 2012 | 40.07 | 40.52 | 38.66 | 40.41 | 775,133 | +0.31(+0.78%) |
Dec 26, 2012 | 41.08 | 41.25 | 39.84 | 40.10 | 394,531 | -0.87(-2.12%) |
Dec 24, 2012 | 41.22 | 41.63 | 40.90 | 40.97 | 204,415 | -0.53(-1.28%) |
Dec 21, 2012 | 41.17 | 41.84 | 41.13 | 41.50 | 911,217 | -0.53(-1.26%) |
Dec 20, 2012 | 42.27 | 42.75 | 41.56 | 42.03 | 424,024 | -0.34(-0.80%) |
Dec 19, 2012 | 41.64 | 42.94 | 41.54 | 42.37 | 614,189 | +0.84(+2.03%) |
Dec 18, 2012 | 41.40 | 42.19 | 41.40 | 41.53 | 660,022 | +0.06(+0.15%) |
Dec 17, 2012 | 41.68 | 41.70 | 41.25 | 41.46 | 387,681 | -0.01(-0.02%) |
Dec 14, 2012 | 41.59 | 42.07 | 41.21 | 41.47 | 258,385 | -0.27(-0.64%) |
Dec 13, 2012 | 41.71 | 42.22 | 41.27 | 41.74 | 358,725 | +0.20(+0.49%) |
Dec 12, 2012 | 42.00 | 42.44 | 41.32 | 41.54 | 673,450 | -0.64(-1.52%) |
Dec 11, 2012 | 42.88 | 43.20 | 41.89 | 42.18 | 551,328 | -0.36(-0.84%) |
Dec 10, 2012 | 43.64 | 44.08 | 42.00 | 42.54 | 479,425 | -1.04(-2.40%) |
Dec 07, 2012 | 44.14 | 44.47 | 43.39 | 43.58 | 353,508 | -0.27(-0.61%) |
Dec 06, 2012 | 43.85 | 44.71 | 43.47 | 43.85 | 344,195 | -0.14(-0.31%) |
Dec 05, 2012 | 44.27 | 44.39 | 43.78 | 43.98 | 442,914 | -0.20(-0.46%) |
Dec 04, 2012 | 44.91 | 45.16 | 43.64 | 44.18 | 329,859 | -0.34(-0.76%) |
Nov 30, 2012 | 44.82 | 45.24 | 44.26 | 44.52 | 449,397 | -0.11(-0.25%) |
Nov 29, 2012 | 44.97 | 45.15 | 44.08 | 44.63 | 415,737 | -0.07(-0.16%) |
Nov 28, 2012 | 44.55 | 46.11 | 43.87 | 44.71 | 1,432,562 | +0.38(+0.87%) |
Nov 27, 2012 | 44.10 | 45.13 | 43.65 | 44.32 | 557,965 | +0.58(+1.32%) |
Nov 26, 2012 | 44.68 | 45.01 | 43.10 | 43.75 | 458,403 | -1.48(-3.28%) |
Nov 23, 2012 | 44.57 | 45.24 | 44.33 | 45.23 | 185,513 | +0.67(+1.50%) |
Nov 21, 2012 | 44.47 | 44.69 | 43.80 | 44.56 | 398,345 | +0.56(+1.27%) |
Nov 20, 2012 | 43.30 | 44.67 | 43.18 | 44.00 | 580,069 | +0.20(+0.46%) |
Nov 19, 2012 | 42.70 | 43.85 | 42.61 | 43.80 | 761,893 | +1.19(+2.79%) |
Nov 16, 2012 | 44.31 | 44.80 | 41.99 | 42.61 | 1,223,886 | -2.19(-4.89%) |
Nov 15, 2012 | 45.80 | 45.93 | 43.11 | 44.80 | 3,507,678 | -7.41(-14.19%) |
Nov 14, 2012 | 53.10 | 54.07 | 51.77 | 52.21 | 485,941 | -0.52(-0.99%) |
Nov 13, 2012 | 52.02 | 53.28 | 50.40 | 52.73 | 405,998 | +0.63(+1.21%) |
Nov 12, 2012 | 52.89 | 53.22 | 51.55 | 52.10 | 369,069 | -0.80(-1.51%) |
Nov 09, 2012 | 51.17 | 53.53 | 51.00 | 52.90 | 295,982 | +1.44(+2.79%) |
Nov 08, 2012 | 54.09 | 54.30 | 51.35 | 51.46 | 544,000 | -2.60(-4.81%) |
Nov 07, 2012 | 55.05 | 55.40 | 54.01 | 54.06 | 241,620 | -1.30(-2.35%) |
Nov 06, 2012 | 56.52 | 57.01 | 55.17 | 55.36 | 399,861 | -1.02(-1.80%) |
Nov 05, 2012 | 55.53 | 56.53 | 54.97 | 56.38 | 347,214 | +0.92(+1.65%) |
Nov 02, 2012 | 55.30 | 56.93 | 55.02 | 55.46 | 786,430 | +0.23(+0.41%) |
Nov 01, 2012 | 53.71 | 55.50 | 53.15 | 55.23 | 402,185 | +1.71(+3.20%) |
Oct 31, 2012 | 53.46 | 53.73 | 52.28 | 53.52 | 383,394 | +0.21(+0.40%) |
Oct 26, 2012 | 53.69 | 53.31 | 53.31 | 53.31 | 279,822 | -0.42(-0.78%) |
Oct 25, 2012 | 53.48 | 53.93 | 52.66 | 53.73 | 187,508 | +0.46(+0.86%) |
Oct 24, 2012 | 53.66 | 53.87 | 52.77 | 53.27 | 122,451 | -0.20(-0.38%) |
Oct 23, 2012 | 53.12 | 53.73 | 52.19 | 53.47 | 229,365 | -1.40(-2.54%) |
Oct 19, 2012 | 54.97 | 55.41 | 54.43 | 54.87 | 285,573 | -0.31(-0.56%) |
Oct 18, 2012 | 55.73 | 55.99 | 54.97 | 55.18 | 258,608 | -0.42(-0.76%) |
Oct 17, 2012 | 56.32 | 56.50 | 55.44 | 55.60 | 235,220 | -0.37(-0.65%) |
Oct 16, 2012 | 56.51 | 56.92 | 55.88 | 55.96 | 202,330 | -0.60(-1.05%) |
Oct 15, 2012 | 55.09 | 56.82 | 55.09 | 56.56 | 484,217 | +0.31(+0.55%) |
Oct 12, 2012 | 56.35 | 56.55 | 55.84 | 56.25 | 341,825 | +0.09(+0.16%) |
Oct 11, 2012 | 56.03 | 56.58 | 55.58 | 56.16 | 223,930 | +0.92(+1.66%) |
Oct 10, 2012 | 54.86 | 56.39 | 54.56 | 55.24 | 459,775 | +0.49(+0.90%) |
Oct 09, 2012 | 55.20 | 55.88 | 54.64 | 54.75 | 233,819 | -0.47(-0.85%) |
Oct 08, 2012 | 55.41 | 55.84 | 54.83 | 55.21 | 272,321 | -0.38(-0.68%) |
Oct 05, 2012 | 56.18 | 56.95 | 55.01 | 55.59 | 292,346 | -0.55(-0.98%) |
Oct 04, 2012 | 55.41 | 56.50 | 55.31 | 56.14 | 239,487 | +0.95(+1.73%) |
Oct 03, 2012 | 54.73 | 55.42 | 54.53 | 55.19 | 206,740 | +0.61(+1.12%) |
Oct 02, 2012 | 55.29 | 56.61 | 54.27 | 54.57 | 191,036 | -0.42(-0.77%) |
Oct 01, 2012 | 55.06 | 56.50 | 54.76 | 54.99 | 288,646 | +0.04(+0.07%) |
Sep 28, 2012 | 54.94 | 55.24 | 54.47 | 54.96 | 200,941 | -0.25(-0.45%) |
Sep 27, 2012 | 54.36 | 55.26 | 54.08 | 55.20 | 176,095 | +0.89(+1.64%) |
Sep 26, 2012 | 54.26 | 54.43 | 53.63 | 54.32 | 192,440 | +0.11(+0.20%) |
Sep 25, 2012 | 54.91 | 55.50 | 54.08 | 54.21 | 262,029 | -0.64(-1.17%) |
Sep 24, 2012 | 54.51 | 55.26 | 53.88 | 54.85 | 383,178 | +0.04(+0.07%) |
Sep 21, 2012 | 55.80 | 55.82 | 54.64 | 54.81 | 512,373 | -0.46(-0.83%) |
Sep 20, 2012 | 55.13 | 55.54 | 54.68 | 55.27 | 210,443 | +0.03(+0.05%) |
Sep 19, 2012 | 54.73 | 55.47 | 54.41 | 55.24 | 324,080 | +0.45(+0.82%) |
Sep 18, 2012 | 54.82 | 54.83 | 54.10 | 54.79 | 230,315 | +0.04(+0.07%) |
Sep 17, 2012 | 55.30 | 55.38 | 53.98 | 54.75 | 479,851 | -0.82(-1.47%) |
Sep 14, 2012 | 54.82 | 55.90 | 54.27 | 55.57 | 575,955 | +1.69(+3.15%) |
Sep 13, 2012 | 53.66 | 54.07 | 53.41 | 53.88 | 280,345 | +0.09(+0.17%) |
Sep 12, 2012 | 51.92 | 54.04 | 51.92 | 53.78 | 557,886 | +1.43(+2.73%) |
Sep 11, 2012 | 52.50 | 52.97 | 52.15 | 52.36 | 300,221 | -0.32(-0.61%) |
Sep 10, 2012 | 52.40 | 53.44 | 52.08 | 52.68 | 427,777 | -0.34(-0.64%) |
Sep 07, 2012 | 53.62 | 53.62 | 52.89 | 53.01 | 385,121 | -0.38(-0.72%) |
Sep 06, 2012 | 53.12 | 53.84 | 52.78 | 53.40 | 375,469 | +0.49(+0.94%) |
Sep 05, 2012 | 52.63 | 53.00 | 52.39 | 52.90 | 212,866 | +0.09(+0.17%) |
Sep 04, 2012 | 52.21 | 52.94 | 51.75 | 52.81 | 241,525 | +0.66(+1.26%) |
Aug 31, 2012 | 52.50 | 52.79 | 52.05 | 52.15 | 313,088 | +0.04(+0.07%) |
Aug 30, 2012 | 52.23 | 52.55 | 52.03 | 52.12 | 336,657 | -0.27(-0.51%) |
Aug 29, 2012 | 52.09 | 52.63 | 51.94 | 52.38 | 350,844 | +0.56(+1.08%) |
Aug 27, 2012 | 51.70 | 52.07 | 51.47 | 51.82 | 309,729 | +0.25(+0.48%) |
Aug 24, 2012 | 51.29 | 51.92 | 51.05 | 51.58 | 214,646 | +0.22(+0.43%) |
Aug 23, 2012 | 51.53 | 51.90 | 50.94 | 51.36 | 291,139 | -0.30(-0.59%) |
Aug 22, 2012 | 51.46 | 52.44 | 51.29 | 51.66 | 520,691 | +0.41(+0.80%) |
Aug 21, 2012 | 50.90 | 51.41 | 50.90 | 51.25 | 442,442 | +0.45(+0.88%) |
Aug 20, 2012 | 50.65 | 51.06 | 50.54 | 50.80 | 621,577 | +0.11(+0.22%) |
Aug 17, 2012 | 51.30 | 51.81 | 50.51 | 50.69 | 1,039,267 | -0.51(-1.00%) |
Aug 16, 2012 | 49.73 | 51.34 | 49.70 | 51.20 | 1,961,511 | +3.97(+8.40%) |
Aug 15, 2012 | 46.14 | 47.40 | 46.07 | 47.23 | 623,879 | +0.87(+1.88%) |
Aug 14, 2012 | 46.68 | 47.25 | 46.18 | 46.36 | 560,852 | -0.07(-0.16%) |
Aug 13, 2012 | 45.50 | 46.61 | 44.95 | 46.44 | 540,371 | +0.93(+2.05%) |
Aug 10, 2012 | 46.22 | 46.40 | 45.22 | 45.50 | 559,922 | -1.03(-2.22%) |
Aug 09, 2012 | 47.17 | 47.18 | 46.10 | 46.54 | 444,616 | -0.66(-1.40%) |
Aug 08, 2012 | 46.05 | 47.43 | 45.96 | 47.20 | 524,947 | +0.97(+2.10%) |
Aug 07, 2012 | 45.45 | 46.72 | 45.08 | 46.23 | 777,069 | -0.47(-1.00%) |
Aug 06, 2012 | 46.67 | 46.98 | 46.34 | 46.69 | 454,861 | +0.03(+0.06%) |
Aug 03, 2012 | 47.28 | 47.59 | 46.39 | 46.67 | 721,938 | -0.05(-0.10%) |
Aug 02, 2012 | 46.58 | 47.37 | 45.57 | 46.71 | 676,508 | -0.04(-0.08%) |
Aug 01, 2012 | 46.63 | 47.07 | 46.48 | 46.75 | 608,961 | +0.22(+0.47%) |
Jul 31, 2012 | 46.01 | 46.96 | 45.56 | 46.53 | 808,430 | +0.60(+1.30%) |
Jul 30, 2012 | 46.26 | 46.46 | 45.60 | 45.93 | 509,398 | -0.17(-0.38%) |
Jul 27, 2012 | 45.51 | 46.53 | 45.48 | 46.11 | 450,943 | +0.86(+1.90%) |
Jul 26, 2012 | 45.39 | 45.71 | 44.37 | 45.25 | 383,297 | +0.13(+0.28%) |
Jul 25, 2012 | 45.20 | 45.57 | 44.63 | 45.12 | 292,941 | -0.12(-0.26%) |
Jul 24, 2012 | 46.36 | 46.36 | 44.92 | 45.24 | 451,087 | -1.06(-2.29%) |
Jul 23, 2012 | 46.07 | 46.69 | 45.63 | 46.30 | 329,982 | -0.38(-0.82%) |
Jul 20, 2012 | 46.71 | 47.09 | 46.02 | 46.69 | 304,070 | -0.47(-0.99%) |
Jul 19, 2012 | 46.37 | 47.76 | 46.34 | 47.15 | 668,102 | +0.83(+1.80%) |
Jul 18, 2012 | 45.07 | 46.35 | 45.07 | 46.32 | 415,370 | +1.11(+2.45%) |
Jul 17, 2012 | 45.97 | 46.11 | 45.11 | 45.21 | 295,984 | -0.48(-1.04%) |
Jul 16, 2012 | 46.07 | 46.12 | 45.29 | 45.69 | 260,981 | -0.41(-0.89%) |
Jul 13, 2012 | 45.75 | 46.37 | 45.53 | 46.10 | 457,534 | +0.57(+1.25%) |
Jul 12, 2012 | 45.51 | 45.87 | 44.48 | 45.53 | 391,960 | -0.07(-0.16%) |
Jul 11, 2012 | 46.29 | 46.40 | 45.17 | 45.60 | 540,879 | -0.74(-1.60%) |
Jul 10, 2012 | 47.15 | 47.51 | 46.03 | 46.35 | 372,833 | -0.52(-1.11%) |
Jul 09, 2012 | 47.22 | 47.67 | 46.69 | 46.87 | 367,226 | -0.49(-1.03%) |
Jul 06, 2012 | 46.55 | 47.38 | 46.16 | 47.35 | 397,846 | +0.36(+0.76%) |
Jul 05, 2012 | 46.69 | 47.78 | 46.69 | 47.00 | 441,996 | +0.25(+0.53%) |
Jul 03, 2012 | 45.89 | 47.02 | 45.72 | 46.75 | 238,073 | +0.89(+1.94%) |
Jul 02, 2012 | 45.53 | 45.93 | 44.89 | 45.86 | 484,839 | +0.22(+0.48%) |
Jun 29, 2012 | 44.94 | 45.76 | 44.12 | 45.64 | 517,747 | +1.66(+3.77%) |
Jun 28, 2012 | 43.63 | 44.16 | 42.81 | 43.98 | 407,563 | +0.16(+0.36%) |
Jun 27, 2012 | 42.62 | 43.86 | 42.22 | 43.83 | 700,334 | +1.16(+2.73%) |
Jun 26, 2012 | 44.73 | 44.73 | 41.62 | 42.66 | 699,234 | +1.47(+3.58%) |
Jun 25, 2012 | 41.05 | 41.75 | 40.72 | 41.19 | 420,888 | -0.15(-0.35%) |
Jun 22, 2012 | 40.60 | 41.60 | 40.48 | 41.34 | 771,124 | +0.85(+2.10%) |
Jun 21, 2012 | 41.09 | 41.29 | 40.19 | 40.48 | 252,851 | -0.51(-1.25%) |
Jun 20, 2012 | 41.46 | 41.88 | 40.66 | 41.00 | 653,981 | -0.90(-2.14%) |
Jun 19, 2012 | 40.64 | 42.49 | 40.64 | 41.90 | 635,833 | +1.49(+3.70%) |
Jun 18, 2012 | 40.08 | 40.73 | 39.72 | 40.40 | 317,039 | +0.12(+0.30%) |
Jun 15, 2012 | 40.32 | 40.56 | 39.93 | 40.28 | 553,689 | -0.09(-0.23%) |
Jun 14, 2012 | 39.77 | 40.68 | 39.52 | 40.37 | 295,530 | +0.56(+1.40%) |
Jun 13, 2012 | 40.96 | 40.96 | 39.50 | 39.82 | 508,648 | -1.18(-2.88%) |
Jun 12, 2012 | 40.79 | 41.29 | 40.01 | 41.00 | 499,405 | +0.58(+1.43%) |
Jun 11, 2012 | 42.30 | 42.38 | 40.38 | 40.42 | 416,836 | -1.48(-3.54%) |
Jun 08, 2012 | 41.70 | 42.30 | 41.47 | 41.90 | 307,085 | +0.16(+0.40%) |
Jun 07, 2012 | 43.17 | 43.29 | 41.55 | 41.74 | 387,768 | -1.19(-2.77%) |
Jun 06, 2012 | 42.34 | 43.04 | 42.15 | 42.93 | 375,647 | +0.68(+1.60%) |
Jun 05, 2012 | 41.21 | 42.40 | 41.06 | 42.25 | 472,901 | +0.99(+2.40%) |
Jun 04, 2012 | 40.91 | 41.46 | 40.36 | 41.26 | 328,526 | +0.40(+0.99%) |
Jun 01, 2012 | 41.32 | 41.68 | 40.54 | 40.86 | 448,425 | -1.25(-2.96%) |
May 31, 2012 | 42.66 | 42.66 | 41.45 | 42.11 | 459,138 | -0.40(-0.95%) |
May 30, 2012 | 43.52 | 43.59 | 42.48 | 42.51 | 313,333 | -1.08(-2.48%) |
May 29, 2012 | 43.69 | 43.96 | 42.75 | 43.59 | 286,007 | -0.10(-0.23%) |
May 25, 2012 | 42.48 | 43.97 | 42.37 | 43.69 | 371,032 | +1.26(+2.98%) |
May 24, 2012 | 42.50 | 42.66 | 41.90 | 42.43 | 237,600 | -0.18(-0.43%) |
May 23, 2012 | 41.16 | 42.63 | 41.16 | 42.61 | 526,862 | +0.98(+2.35%) |
May 22, 2012 | 42.01 | 42.39 | 41.25 | 41.63 | 457,300 | -0.61(-1.45%) |
May 21, 2012 | 42.42 | 42.55 | 41.71 | 42.24 | 558,723 | -0.20(-0.47%) |
May 18, 2012 | 42.90 | 43.76 | 42.31 | 42.44 | 1,105,657 | -0.69(-1.59%) |
May 17, 2012 | 42.11 | 45.58 | 41.94 | 43.13 | 2,626,860 | +2.34(+5.75%) |
May 16, 2012 | 41.08 | 41.49 | 40.54 | 40.79 | 793,779 | -0.29(-0.71%) |
May 15, 2012 | 41.26 | 42.82 | 40.97 | 41.08 | 991,467 | -0.28(-0.69%) |
May 14, 2012 | 40.45 | 41.75 | 40.45 | 41.36 | 816,421 | +1.01(+2.50%) |
May 11, 2012 | 41.13 | 41.51 | 40.32 | 40.36 | 478,695 | -1.04(-2.50%) |
May 10, 2012 | 41.66 | 42.47 | 41.36 | 41.39 | 750,064 | -0.11(-0.26%) |
May 09, 2012 | 40.93 | 42.07 | 40.81 | 41.50 | 397,451 | +0.38(+0.94%) |
May 08, 2012 | 41.81 | 41.92 | 40.49 | 41.12 | 799,357 | -1.02(-2.41%) |
May 07, 2012 | 42.81 | 43.12 | 41.97 | 42.13 | 605,427 | -0.82(-1.92%) |
May 04, 2012 | 43.11 | 43.87 | 42.41 | 42.96 | 604,514 | -0.52(-1.20%) |
May 03, 2012 | 42.95 | 43.81 | 42.64 | 43.48 | 811,181 | +0.16(+0.38%) |
May 02, 2012 | 42.15 | 43.81 | 42.15 | 43.31 | 1,021,331 | +1.09(+2.58%) |
May 01, 2012 | 42.39 | 43.24 | 42.03 | 42.22 | 624,254 | +0.11(+0.26%) |
Apr 30, 2012 | 42.76 | 42.76 | 41.78 | 42.11 | 641,761 | -0.55(-1.29%) |
Apr 27, 2012 | 42.70 | 43.11 | 41.95 | 42.66 | 465,702 | +0.04(+0.09%) |
Apr 26, 2012 | 42.58 | 43.27 | 42.32 | 42.63 | 1,092,971 | +0.22(+0.52%) |
Apr 25, 2012 | 42.27 | 42.94 | 42.26 | 42.41 | 590,135 | +0.41(+0.98%) |
Apr 24, 2012 | 42.86 | 42.99 | 41.74 | 42.00 | 570,724 | -0.81(-1.89%) |
Apr 23, 2012 | 43.33 | 43.49 | 42.62 | 42.81 | 497,685 | -0.87(-1.98%) |
Apr 20, 2012 | 44.29 | 44.29 | 43.44 | 43.67 | 217,997 | -0.19(-0.44%) |
Apr 19, 2012 | 43.75 | 44.68 | 43.47 | 43.86 | 568,769 | +0.21(+0.48%) |
Apr 18, 2012 | 44.24 | 44.32 | 43.54 | 43.65 | 740,977 | -0.63(-1.43%) |
Apr 17, 2012 | 44.49 | 44.73 | 44.20 | 44.29 | 590,514 | +0.21(+0.48%) |
Apr 16, 2012 | 44.73 | 44.93 | 43.74 | 44.08 | 570,070 | -0.29(-0.66%) |
Apr 13, 2012 | 45.09 | 45.16 | 44.34 | 44.37 | 450,485 | -0.72(-1.60%) |
Apr 12, 2012 | 45.15 | 45.49 | 44.95 | 45.09 | 394,599 | -0.11(-0.24%) |
Apr 11, 2012 | 45.30 | 45.65 | 44.61 | 45.20 | 546,454 | +0.22(+0.49%) |
Apr 10, 2012 | 46.91 | 47.21 | 44.68 | 44.98 | 1,654,199 | -2.03(-4.32%) |
Apr 09, 2012 | 46.97 | 47.45 | 46.72 | 47.02 | 922,190 | -0.52(-1.10%) |
Apr 05, 2012 | 47.21 | 48.05 | 46.92 | 47.54 | 610,474 | +0.37(+0.78%) |
Apr 04, 2012 | 48.22 | 48.32 | 46.70 | 47.17 | 655,439 | -1.24(-2.55%) |
Apr 03, 2012 | 48.08 | 49.09 | 48.05 | 48.41 | 707,317 | +0.09(+0.19%) |
Apr 02, 2012 | 47.16 | 48.38 | 47.16 | 48.32 | 756,437 | +0.99(+2.09%) |
Mar 30, 2012 | 48.00 | 48.00 | 47.33 | 47.33 | 731,847 | -0.57(-1.19%) |
Mar 29, 2012 | 47.59 | 48.02 | 47.37 | 47.89 | 445,893 | -0.02(-0.04%) |
Mar 28, 2012 | 47.63 | 48.00 | 47.23 | 47.91 | 482,344 | +0.47(+0.98%) |
Mar 27, 2012 | 48.51 | 48.97 | 47.36 | 47.45 | 576,838 | -0.97(-2.01%) |
Mar 26, 2012 | 47.75 | 48.78 | 47.64 | 48.42 | 564,569 | +0.94(+1.99%) |
Mar 23, 2012 | 47.32 | 47.75 | 45.57 | 47.47 | 478,254 | +0.18(+0.39%) |
Mar 22, 2012 | 46.56 | 47.64 | 46.48 | 47.29 | 304,637 | +0.41(+0.88%) |
Mar 21, 2012 | 47.40 | 47.77 | 46.80 | 46.88 | 349,492 | -0.56(-1.18%) |
Mar 20, 2012 | 46.15 | 47.66 | 46.15 | 47.44 | 471,096 | +0.93(+1.99%) |
Mar 19, 2012 | 46.29 | 46.64 | 45.63 | 46.51 | 395,663 | +0.27(+0.57%) |
Mar 16, 2012 | 47.45 | 47.74 | 46.24 | 46.25 | 682,959 | -1.14(-2.42%) |
Mar 15, 2012 | 47.50 | 47.53 | 46.64 | 47.39 | 399,340 | -0.20(-0.42%) |
Mar 14, 2012 | 48.32 | 48.39 | 47.25 | 47.59 | 608,226 | -0.50(-1.05%) |
Mar 13, 2012 | 47.57 | 48.35 | 47.41 | 48.10 | 825,194 | +0.97(+2.06%) |
Mar 12, 2012 | 46.77 | 47.68 | 46.31 | 47.13 | 657,742 | +0.36(+0.76%) |
Mar 09, 2012 | 47.21 | 47.78 | 46.62 | 46.77 | 972,383 | -0.36(-0.76%) |
Mar 08, 2012 | 46.90 | 47.72 | 46.43 | 47.13 | 936,531 | +0.79(+1.70%) |
Mar 07, 2012 | 47.16 | 48.32 | 45.92 | 46.34 | 2,452,907 | -1.69(-3.51%) |
Mar 06, 2012 | 48.44 | 48.69 | 47.66 | 48.02 | 1,104,832 | -0.99(-2.02%) |
Mar 05, 2012 | 47.61 | 49.44 | 47.35 | 49.01 | 1,073,404 | +1.52(+3.20%) |
Mar 02, 2012 | 48.04 | 48.52 | 47.20 | 47.49 | 554,187 | -0.66(-1.37%) |
Mar 01, 2012 | 47.00 | 48.65 | 46.70 | 48.15 | 1,052,056 | +1.67(+3.59%) |
Feb 29, 2012 | 47.11 | 48.16 | 46.45 | 46.48 | 1,270,266 | -0.51(-1.09%) |
Feb 28, 2012 | 45.84 | 47.07 | 45.81 | 47.00 | 1,007,219 | +1.22(+2.66%) |
Feb 27, 2012 | 44.43 | 46.03 | 44.15 | 45.78 | 836,133 | +1.28(+2.88%) |
Feb 24, 2012 | 44.37 | 44.98 | 43.83 | 44.50 | 582,312 | -0.02(-0.04%) |
Feb 23, 2012 | 43.66 | 45.15 | 43.34 | 44.51 | 834,777 | +0.88(+2.02%) |
Feb 22, 2012 | 43.19 | 44.45 | 42.34 | 43.64 | 1,831,249 | +0.67(+1.56%) |
Feb 21, 2012 | 43.90 | 44.17 | 42.74 | 42.97 | 1,132,871 | -0.62(-1.43%) |
Feb 17, 2012 | 44.71 | 44.71 | 43.19 | 43.59 | 1,221,714 | -0.80(-1.80%) |
Feb 16, 2012 | 44.53 | 44.95 | 44.25 | 44.39 | 576,316 | +0.01(+0.02%) |
Feb 15, 2012 | 44.26 | 44.97 | 43.83 | 44.38 | 1,665,260 | -0.89(-1.96%) |
Feb 14, 2012 | 45.50 | 45.80 | 44.32 | 45.27 | 892,688 | -0.59(-1.28%) |
Feb 13, 2012 | 46.56 | 46.91 | 45.63 | 45.85 | 399,270 | -0.41(-0.89%) |
Feb 10, 2012 | 46.64 | 47.12 | 46.08 | 46.26 | 645,223 | -0.71(-1.52%) |
Feb 09, 2012 | 47.22 | 47.23 | 46.71 | 46.98 | 396,933 | +0.11(+0.23%) |
Feb 08, 2012 | 47.04 | 47.78 | 46.43 | 46.87 | 418,450 | +0.06(+0.14%) |
Feb 07, 2012 | 45.63 | 47.17 | 45.38 | 46.80 | 614,248 | +1.31(+2.88%) |
Feb 06, 2012 | 46.02 | 46.50 | 45.05 | 45.49 | 726,999 | -0.82(-1.78%) |
Feb 03, 2012 | 45.61 | 46.66 | 45.42 | 46.32 | 634,662 | +1.35(+2.99%) |
Feb 02, 2012 | 45.67 | 46.15 | 44.78 | 44.97 | 532,572 | -0.74(-1.62%) |
Feb 01, 2012 | 46.18 | 46.25 | 45.34 | 45.71 | 719,835 | +0.02(+0.04%) |
Jan 31, 2012 | 45.94 | 46.11 | 44.87 | 45.70 | 453,493 | -0.02(-0.04%) |
Jan 30, 2012 | 45.72 | 46.34 | 45.16 | 45.71 | 456,287 | -0.13(-0.28%) |
Jan 27, 2012 | 46.03 | 46.47 | 45.82 | 45.84 | 438,485 | -0.41(-0.89%) |
Jan 26, 2012 | 47.14 | 47.19 | 45.85 | 46.25 | 459,002 | -0.54(-1.15%) |
Jan 25, 2012 | 46.73 | 47.14 | 46.28 | 46.80 | 693,958 | +0.09(+0.20%) |
Jan 24, 2012 | 46.10 | 46.87 | 45.71 | 46.70 | 444,953 | +0.69(+1.49%) |
Jan 23, 2012 | 45.69 | 46.38 | 45.63 | 46.02 | 715,513 | +0.40(+0.88%) |
Jan 20, 2012 | 46.30 | 46.36 | 45.01 | 45.61 | 928,408 | -0.89(-1.91%) |
Jan 19, 2012 | 46.63 | 47.04 | 45.80 | 46.50 | 572,660 | -0.20(-0.43%) |
Jan 18, 2012 | 45.87 | 46.82 | 45.24 | 46.70 | 969,014 | +0.72(+1.57%) |
Jan 17, 2012 | 45.77 | 46.10 | 45.30 | 45.98 | 767,658 | +0.27(+0.60%) |
Jan 13, 2012 | 45.49 | 46.29 | 44.61 | 45.71 | 1,437,360 | +1.13(+2.53%) |
Jan 12, 2012 | 45.16 | 45.27 | 43.85 | 44.58 | 761,791 | -0.29(-0.65%) |
Jan 11, 2012 | 45.43 | 46.82 | 44.58 | 44.87 | 1,540,913 | -0.44(-0.97%) |
Jan 10, 2012 | 45.66 | 45.86 | 44.75 | 45.31 | 495,544 | +0.08(+0.18%) |
Jan 09, 2012 | 44.81 | 45.27 | 44.04 | 45.23 | 1,126,175 | +0.41(+0.92%) |
Jan 06, 2012 | 44.64 | 45.20 | 44.29 | 44.82 | 2,103,070 | -0.60(-1.31%) |
Jan 05, 2012 | 42.42 | 46.00 | 42.41 | 45.41 | 4,542,663 | -3.20(-6.58%) |