Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 48.55 | 48.58 | 48.25 | 48.57 | 28,496 | +0.25(+0.53%) |
Aug 30, 2012 | 48.41 | 48.41 | 48.11 | 48.32 | 13,957 | +0.00(+0.01%) |
Aug 29, 2012 | 48.38 | 48.38 | 48.09 | 48.31 | 14,099 | +0.20(+0.42%) |
Aug 27, 2012 | 47.98 | 48.34 | 47.98 | 48.11 | 16,800 | -0.11(-0.22%) |
Aug 24, 2012 | 48.31 | 48.41 | 48.16 | 48.21 | 16,314 | -0.04(-0.08%) |
Aug 23, 2012 | 48.24 | 48.44 | 48.18 | 48.25 | 31,875 | +0.11(+0.23%) |
Aug 22, 2012 | 47.97 | 48.17 | 47.79 | 48.14 | 31,316 | +0.39(+0.82%) |
Aug 21, 2012 | 47.26 | 47.89 | 47.26 | 47.75 | 12,260 | +0.31(+0.66%) |
Aug 20, 2012 | 47.28 | 47.55 | 47.28 | 47.44 | 9,438 | +0.06(+0.13%) |
Aug 17, 2012 | 47.52 | 47.55 | 47.32 | 47.38 | 11,774 | -0.17(-0.36%) |
Aug 16, 2012 | 47.55 | 47.55 | 47.43 | 47.55 | 5,411 | +0.15(+0.32%) |
Aug 15, 2012 | 47.48 | 47.48 | 47.30 | 47.40 | 14,299 | -0.26(-0.54%) |
Aug 14, 2012 | 47.62 | 47.66 | 47.40 | 47.66 | 7,693 | +0.05(+0.10%) |
Aug 13, 2012 | 47.60 | 47.82 | 47.58 | 47.61 | 22,912 | -0.12(-0.24%) |
Aug 10, 2012 | 47.63 | 47.82 | 47.57 | 47.73 | 14,130 | +0.09(+0.18%) |
Aug 09, 2012 | 47.85 | 47.85 | 47.35 | 47.64 | 26,409 | -0.10(-0.20%) |
Aug 08, 2012 | 47.85 | 47.97 | 47.64 | 47.73 | 86,789 | +0.17(+0.35%) |
Aug 07, 2012 | 47.29 | 47.87 | 47.29 | 47.57 | 27,443 | -0.14(-0.30%) |
Aug 06, 2012 | 47.67 | 47.97 | 47.28 | 47.71 | 22,303 | +0.02(+0.04%) |
Aug 03, 2012 | 47.42 | 47.69 | 47.34 | 47.69 | 16,869 | +0.55(+1.17%) |
Aug 02, 2012 | 47.34 | 47.55 | 46.98 | 47.14 | 108,299 | -0.03(-0.06%) |
Aug 01, 2012 | 47.87 | 47.87 | 46.84 | 47.17 | 79,658 | -0.40(-0.84%) |
Jul 31, 2012 | 47.61 | 47.61 | 47.27 | 47.57 | 15,610 | +0.21(+0.44%) |
Jul 30, 2012 | 47.49 | 47.49 | 47.13 | 47.36 | 22,718 | +0.02(+0.05%) |
Jul 27, 2012 | 47.64 | 47.64 | 47.12 | 47.34 | 68,377 | +0.02(+0.04%) |
Jul 26, 2012 | 46.91 | 47.49 | 46.91 | 47.32 | 39,610 | +0.46(+0.99%) |
Jul 25, 2012 | 46.47 | 46.89 | 46.47 | 46.86 | 23,124 | +0.18(+0.39%) |
Jul 24, 2012 | 46.85 | 46.85 | 46.49 | 46.67 | 48,632 | -0.22(-0.46%) |
Jul 23, 2012 | 47.32 | 47.32 | 46.77 | 46.89 | 21,117 | -0.33(-0.70%) |
Jul 20, 2012 | 47.19 | 47.27 | 47.03 | 47.22 | 24,633 | -0.25(-0.52%) |
Jul 19, 2012 | 47.43 | 47.52 | 47.24 | 47.47 | 27,600 | +0.10(+0.21%) |
Jul 18, 2012 | 47.34 | 47.42 | 47.23 | 47.37 | 28,219 | +0.00(+0.00%) |
Jul 17, 2012 | 47.06 | 47.37 | 46.99 | 47.37 | 37,680 | +0.11(+0.22%) |
Jul 16, 2012 | 47.20 | 47.28 | 46.96 | 47.26 | 33,717 | +0.20(+0.43%) |
Jul 13, 2012 | 46.93 | 47.11 | 46.93 | 47.06 | 14,826 | +0.14(+0.30%) |
Jul 12, 2012 | 46.92 | 46.97 | 46.68 | 46.92 | 44,125 | -0.05(-0.10%) |
Jul 11, 2012 | 46.78 | 46.97 | 46.62 | 46.97 | 629,237 | +0.38(+0.82%) |
Jul 10, 2012 | 46.63 | 46.66 | 46.52 | 46.58 | 89,753 | +0.05(+0.11%) |
Jul 09, 2012 | 46.62 | 46.65 | 46.52 | 46.53 | 49,355 | -0.04(-0.09%) |
Jul 06, 2012 | 47.30 | 47.30 | 46.52 | 46.57 | 50,243 | -0.20(-0.43%) |
Jul 05, 2012 | 47.16 | 47.16 | 46.62 | 46.78 | 61,743 | -0.40(-0.85%) |
Jul 03, 2012 | 47.12 | 47.27 | 47.12 | 47.18 | 35,006 | +0.04(+0.08%) |
Jul 02, 2012 | 47.11 | 47.49 | 46.95 | 47.14 | 326,049 | +0.01(+0.03%) |
Jun 29, 2012 | 46.97 | 47.13 | 46.97 | 47.13 | 65,322 | +0.78(+1.68%) |
Jun 28, 2012 | 46.59 | 46.59 | 46.25 | 46.35 | 127,790 | +0.03(+0.07%) |
Jun 27, 2012 | 46.48 | 46.53 | 46.31 | 46.31 | 53,297 | -0.16(-0.35%) |
Jun 26, 2012 | 46.62 | 46.62 | 46.39 | 46.48 | 220,937 | -0.13(-0.28%) |
Jun 25, 2012 | 46.75 | 46.75 | 46.56 | 46.61 | 88,920 | -0.22(-0.46%) |
Jun 22, 2012 | 46.82 | 46.83 | 46.56 | 46.82 | 17,194 | +0.24(+0.53%) |
Jun 21, 2012 | 46.94 | 46.94 | 46.58 | 46.58 | 124,272 | -0.32(-0.69%) |
Jun 20, 2012 | 47.03 | 47.06 | 46.85 | 46.90 | 145,804 | -0.16(-0.34%) |
Jun 19, 2012 | 46.97 | 47.13 | 46.85 | 47.06 | 161,083 | +0.43(+0.93%) |
Jun 18, 2012 | 46.89 | 46.89 | 46.59 | 46.63 | 232,064 | -0.44(-0.94%) |
Jun 15, 2012 | 46.88 | 47.07 | 46.69 | 47.07 | 441,025 | +0.47(+1.02%) |
Jun 14, 2012 | 46.59 | 46.62 | 46.40 | 46.59 | 134,462 | +0.25(+0.54%) |
Jun 13, 2012 | 46.45 | 46.52 | 46.33 | 46.34 | 175,453 | +0.00(+0.01%) |
Jun 12, 2012 | 46.39 | 46.39 | 46.24 | 46.34 | 146,369 | -0.17(-0.37%) |
Jun 11, 2012 | 46.59 | 46.66 | 46.40 | 46.51 | 21,771 | -0.14(-0.29%) |
Jun 08, 2012 | 46.55 | 46.68 | 46.39 | 46.65 | 17,859 | +0.01(+0.03%) |
Jun 07, 2012 | 46.85 | 46.85 | 46.60 | 46.64 | 27,245 | -0.20(-0.43%) |
Jun 06, 2012 | 46.76 | 46.85 | 46.50 | 46.84 | 18,182 | +0.42(+0.90%) |
Jun 05, 2012 | 46.76 | 46.76 | 46.40 | 46.42 | 22,766 | -0.24(-0.50%) |
Jun 04, 2012 | 46.27 | 46.85 | 46.27 | 46.66 | 139,373 | +0.14(+0.30%) |
Jun 01, 2012 | 47.02 | 47.11 | 46.36 | 46.52 | 484,938 | -0.21(-0.45%) |
May 31, 2012 | 46.75 | 46.92 | 46.65 | 46.73 | 89,170 | +0.12(+0.26%) |
May 30, 2012 | 46.60 | 46.78 | 46.59 | 46.61 | 52,652 | -0.09(-0.18%) |
May 29, 2012 | 46.72 | 46.96 | 46.64 | 46.69 | 41,534 | -0.16(-0.34%) |
May 25, 2012 | 46.86 | 46.86 | 46.66 | 46.85 | 47,229 | +0.10(+0.21%) |
May 24, 2012 | 47.06 | 47.06 | 46.69 | 46.75 | 35,729 | -0.18(-0.38%) |
May 23, 2012 | 46.85 | 47.07 | 46.79 | 46.93 | 129,560 | -0.05(-0.10%) |
May 22, 2012 | 47.22 | 47.22 | 46.87 | 46.98 | 169,667 | -0.26(-0.55%) |
May 21, 2012 | 47.02 | 47.34 | 46.96 | 47.24 | 226,578 | +0.09(+0.18%) |
May 18, 2012 | 47.02 | 47.28 | 47.02 | 47.15 | 243,964 | +0.11(+0.22%) |
May 17, 2012 | 46.97 | 47.19 | 46.97 | 47.05 | 96,826 | -0.06(-0.13%) |
May 16, 2012 | 47.24 | 47.24 | 47.02 | 47.11 | 18,780 | -0.01(-0.03%) |
May 15, 2012 | 48.00 | 48.00 | 47.09 | 47.12 | 22,409 | -0.42(-0.89%) |
May 14, 2012 | 47.77 | 47.77 | 47.55 | 47.55 | 19,762 | -0.33(-0.69%) |
May 11, 2012 | 48.07 | 48.07 | 47.77 | 47.88 | 9,944 | +0.10(+0.21%) |
May 10, 2012 | 47.85 | 47.99 | 47.78 | 47.78 | 43,992 | -0.04(-0.09%) |
May 09, 2012 | 47.81 | 47.94 | 47.76 | 47.82 | 18,538 | -0.18(-0.37%) |
May 08, 2012 | 48.16 | 48.16 | 47.93 | 48.00 | 23,470 | -0.05(-0.10%) |
May 07, 2012 | 48.32 | 48.32 | 48.03 | 48.05 | 45,572 | -0.18(-0.38%) |
May 04, 2012 | 48.55 | 48.55 | 48.06 | 48.23 | 18,970 | -0.07(-0.14%) |
May 03, 2012 | 48.39 | 48.39 | 48.12 | 48.30 | 15,270 | +0.06(+0.12%) |
May 02, 2012 | 48.38 | 48.38 | 48.13 | 48.24 | 42,958 | -0.12(-0.24%) |
May 01, 2012 | 48.61 | 48.61 | 48.30 | 48.36 | 166,052 | -0.07(-0.15%) |
Apr 30, 2012 | 48.04 | 48.49 | 48.04 | 48.43 | 68,992 | +0.12(+0.26%) |
Apr 27, 2012 | 48.29 | 48.41 | 48.27 | 48.31 | 18,318 | +0.09(+0.18%) |
Apr 26, 2012 | 48.18 | 48.29 | 48.10 | 48.22 | 42,205 | +0.30(+0.63%) |
Apr 25, 2012 | 48.11 | 48.14 | 47.80 | 47.92 | 33,440 | +0.12(+0.24%) |
Apr 24, 2012 | 47.77 | 48.06 | 47.77 | 47.80 | 21,294 | -0.06(-0.13%) |
Apr 23, 2012 | 47.73 | 47.93 | 47.73 | 47.86 | 30,780 | -0.09(-0.18%) |
Apr 20, 2012 | 47.86 | 47.96 | 47.77 | 47.95 | 23,856 | +0.18(+0.37%) |
Apr 19, 2012 | 47.68 | 47.80 | 47.65 | 47.77 | 19,685 | +0.05(+0.10%) |
Apr 18, 2012 | 47.86 | 47.86 | 47.49 | 47.73 | 21,938 | +0.04(+0.08%) |
Apr 17, 2012 | 47.84 | 47.85 | 47.62 | 47.69 | 13,282 | -0.10(-0.20%) |
Apr 16, 2012 | 47.93 | 47.93 | 47.56 | 47.78 | 19,743 | +0.29(+0.61%) |
Apr 13, 2012 | 47.72 | 47.79 | 47.47 | 47.49 | 42,105 | -0.47(-0.97%) |
Apr 12, 2012 | 47.78 | 48.04 | 47.78 | 47.96 | 19,714 | +0.30(+0.62%) |
Apr 11, 2012 | 47.68 | 47.82 | 47.47 | 47.66 | 70,543 | +0.19(+0.40%) |
Apr 10, 2012 | 47.80 | 47.80 | 47.42 | 47.47 | 18,209 | -0.21(-0.43%) |
Apr 09, 2012 | 46.52 | 47.95 | 46.52 | 47.68 | 26,628 | +0.41(+0.87%) |
Apr 05, 2012 | 47.30 | 47.37 | 47.26 | 47.27 | 25,498 | -0.24(-0.51%) |
Apr 04, 2012 | 48.24 | 48.24 | 47.28 | 47.51 | 28,300 | -0.24(-0.51%) |
Apr 03, 2012 | 48.15 | 48.15 | 47.63 | 47.75 | 28,137 | -0.36(-0.76%) |
Apr 02, 2012 | 48.00 | 48.22 | 47.72 | 48.12 | 339,594 | +0.23(+0.47%) |
Mar 30, 2012 | 47.94 | 47.97 | 47.71 | 47.89 | 33,150 | +0.28(+0.58%) |
Mar 29, 2012 | 47.93 | 47.93 | 47.54 | 47.62 | 20,508 | -0.21(-0.44%) |
Mar 28, 2012 | 47.63 | 47.93 | 47.51 | 47.83 | 30,557 | +0.01(+0.02%) |
Mar 27, 2012 | 47.79 | 47.88 | 47.76 | 47.82 | 40,313 | +0.02(+0.04%) |
Mar 26, 2012 | 47.64 | 47.85 | 47.64 | 47.80 | 22,666 | +0.31(+0.66%) |
Mar 23, 2012 | 47.29 | 47.64 | 47.29 | 47.49 | 42,947 | +0.20(+0.43%) |
Mar 22, 2012 | 47.04 | 47.30 | 47.04 | 47.28 | 26,776 | +0.03(+0.07%) |
Mar 21, 2012 | 47.21 | 47.28 | 46.96 | 47.25 | 103,884 | +0.13(+0.29%) |
Mar 20, 2012 | 47.14 | 47.29 | 47.00 | 47.12 | 24,548 | -0.21(-0.44%) |
Mar 19, 2012 | 47.46 | 47.51 | 47.12 | 47.32 | 37,526 | -0.07(-0.16%) |
Mar 16, 2012 | 47.28 | 47.44 | 47.25 | 47.40 | 17,011 | +0.17(+0.35%) |
Mar 15, 2012 | 47.04 | 47.35 | 47.04 | 47.23 | 23,049 | +0.08(+0.17%) |
Mar 14, 2012 | 47.36 | 47.41 | 47.03 | 47.15 | 55,446 | -0.49(-1.03%) |
Mar 13, 2012 | 47.45 | 47.76 | 47.37 | 47.64 | 84,221 | +0.05(+0.09%) |
Mar 12, 2012 | 47.68 | 47.68 | 47.42 | 47.60 | 20,202 | +0.10(+0.21%) |
Mar 09, 2012 | 47.51 | 47.53 | 47.11 | 47.50 | 59,302 | -0.24(-0.49%) |
Mar 08, 2012 | 47.64 | 47.73 | 47.49 | 47.73 | 16,427 | +0.47(+1.01%) |
Mar 07, 2012 | 47.41 | 47.48 | 47.15 | 47.26 | 22,497 | +0.06(+0.12%) |
Mar 06, 2012 | 47.18 | 47.25 | 47.06 | 47.20 | 43,833 | -0.03(-0.06%) |
Mar 05, 2012 | 47.07 | 47.35 | 47.03 | 47.23 | 19,904 | +0.12(+0.25%) |
Mar 02, 2012 | 47.19 | 47.19 | 46.86 | 47.11 | 50,039 | -0.35(-0.75%) |
Mar 01, 2012 | 48.48 | 48.60 | 46.99 | 47.47 | 310,329 | -1.04(-2.15%) |
Feb 29, 2012 | 48.93 | 48.93 | 48.46 | 48.51 | 43,364 | -0.24(-0.49%) |
Feb 28, 2012 | 48.77 | 48.88 | 48.74 | 48.75 | 18,238 | +0.38(+0.78%) |
Feb 27, 2012 | 48.46 | 48.56 | 48.27 | 48.37 | 19,691 | -0.06(-0.12%) |
Feb 24, 2012 | 48.96 | 49.17 | 48.43 | 48.43 | 89,568 | -0.71(-1.44%) |
Feb 23, 2012 | 48.69 | 49.13 | 48.69 | 49.13 | 20,429 | +0.37(+0.76%) |
Feb 22, 2012 | 48.71 | 48.79 | 48.56 | 48.76 | 40,319 | -0.06(-0.12%) |
Feb 21, 2012 | 48.68 | 48.91 | 48.68 | 48.82 | 43,956 | +0.21(+0.44%) |
Feb 17, 2012 | 48.56 | 48.71 | 48.50 | 48.61 | 15,687 | -0.16(-0.32%) |
Feb 16, 2012 | 48.20 | 48.77 | 48.20 | 48.77 | 49,578 | +0.12(+0.24%) |
Feb 15, 2012 | 48.38 | 48.69 | 48.08 | 48.65 | 69,543 | +0.51(+1.05%) |
Feb 14, 2012 | 48.28 | 48.40 | 48.14 | 48.14 | 12,208 | -0.44(-0.90%) |
Feb 13, 2012 | 48.30 | 48.62 | 48.22 | 48.58 | 42,568 | +0.50(+1.05%) |
Feb 10, 2012 | 47.84 | 48.11 | 47.76 | 48.08 | 21,709 | +0.01(+0.02%) |
Feb 09, 2012 | 48.15 | 48.18 | 47.90 | 48.07 | 36,961 | -0.02(-0.05%) |
Feb 08, 2012 | 48.53 | 48.53 | 47.92 | 48.09 | 74,406 | -0.14(-0.29%) |
Feb 07, 2012 | 48.08 | 48.25 | 47.82 | 48.23 | 40,825 | +0.43(+0.89%) |
Feb 06, 2012 | 47.68 | 48.06 | 47.64 | 47.80 | 35,733 | -0.11(-0.22%) |
Feb 03, 2012 | 47.71 | 47.91 | 47.46 | 47.91 | 57,076 | -0.04(-0.09%) |
Feb 02, 2012 | 47.84 | 48.03 | 47.79 | 47.95 | 46,774 | +0.15(+0.31%) |
Feb 01, 2012 | 47.82 | 47.82 | 47.57 | 47.80 | 96,553 | +0.48(+1.02%) |
Jan 31, 2012 | 47.61 | 47.69 | 46.95 | 47.32 | 231,495 | +0.07(+0.15%) |
Jan 30, 2012 | 47.14 | 47.41 | 47.00 | 47.25 | 49,586 | +0.14(+0.30%) |
Jan 27, 2012 | 47.07 | 47.15 | 47.00 | 47.11 | 86,006 | +0.31(+0.67%) |
Jan 26, 2012 | 46.96 | 46.99 | 46.78 | 46.79 | 226,040 | +0.07(+0.14%) |
Jan 25, 2012 | 46.49 | 46.79 | 46.20 | 46.73 | 133,599 | +0.07(+0.14%) |
Jan 24, 2012 | 46.35 | 46.66 | 46.30 | 46.66 | 24,102 | -0.10(-0.21%) |
Jan 23, 2012 | 46.82 | 46.82 | 46.54 | 46.76 | 35,418 | +0.31(+0.67%) |
Jan 20, 2012 | 46.48 | 46.55 | 46.36 | 46.45 | 31,404 | -0.13(-0.28%) |
Jan 19, 2012 | 46.89 | 46.89 | 46.54 | 46.58 | 60,615 | -0.14(-0.30%) |
Jan 18, 2012 | 46.82 | 46.82 | 46.59 | 46.72 | 23,181 | +0.26(+0.57%) |
Jan 17, 2012 | 46.34 | 46.65 | 46.34 | 46.45 | 28,246 | +0.00(+0.01%) |
Jan 13, 2012 | 46.30 | 46.46 | 46.25 | 46.45 | 32,871 | -0.17(-0.36%) |
Jan 12, 2012 | 46.86 | 46.86 | 46.44 | 46.62 | 194,515 | +0.25(+0.54%) |
Jan 11, 2012 | 46.20 | 46.50 | 46.20 | 46.37 | 29,503 | +0.09(+0.20%) |
Jan 10, 2012 | 46.51 | 46.51 | 45.91 | 46.28 | 47,804 | -0.12(-0.27%) |
Jan 09, 2012 | 46.71 | 47.18 | 46.30 | 46.40 | 563,065 | -0.49(-1.05%) |
Jan 06, 2012 | 47.14 | 47.14 | 46.88 | 46.90 | 46,870 | -0.37(-0.79%) |
Jan 05, 2012 | 47.14 | 47.97 | 47.14 | 47.27 | 87,183 | -0.48(-0.99%) |
Jan 04, 2012 | 47.82 | 47.82 | 47.73 | 47.74 | 26,324 | -0.18(-0.38%) |
Dec 30, 2011 | 47.47 | 49.60 | 47.22 | 47.93 | 252,533 | +0.83(+1.77%) |
Dec 29, 2011 | 47.15 | 47.15 | 47.01 | 47.09 | 90,721 | +0.05(+0.10%) |
Dec 28, 2011 | 47.37 | 47.37 | 46.97 | 47.04 | 40,548 | -0.33(-0.70%) |
Dec 27, 2011 | 47.25 | 47.39 | 47.09 | 47.37 | 29,653 | +0.03(+0.07%) |
Dec 23, 2011 | 47.51 | 47.51 | 47.27 | 47.34 | 18,970 | -0.13(-0.27%) |
Dec 21, 2011 | 47.40 | 47.55 | 47.26 | 47.47 | 51,310 | +0.02(+0.04%) |
Dec 20, 2011 | 47.40 | 47.59 | 47.26 | 47.45 | 22,070 | +0.33(+0.69%) |
Dec 19, 2011 | 47.09 | 47.13 | 46.91 | 47.13 | 29,757 | +0.23(+0.49%) |
Dec 16, 2011 | 46.96 | 47.13 | 46.84 | 46.90 | 43,821 | +0.17(+0.36%) |
Dec 15, 2011 | 46.75 | 46.94 | 46.66 | 46.73 | 36,519 | +0.15(+0.32%) |
Dec 14, 2011 | 46.63 | 46.65 | 46.44 | 46.58 | 26,555 | -0.08(-0.17%) |
Dec 13, 2011 | 46.75 | 46.81 | 46.49 | 46.66 | 38,228 | -0.20(-0.42%) |
Dec 12, 2011 | 46.85 | 46.85 | 46.78 | 46.85 | 21,538 | -0.35(-0.73%) |
Dec 09, 2011 | 46.84 | 47.20 | 46.84 | 47.20 | 30,837 | +0.36(+0.77%) |
Dec 08, 2011 | 47.29 | 47.29 | 46.84 | 46.84 | 46,793 | -0.74(-1.55%) |
Dec 07, 2011 | 47.43 | 47.58 | 47.31 | 47.58 | 20,998 | +0.02(+0.04%) |
Dec 06, 2011 | 47.30 | 47.56 | 47.30 | 47.56 | 34,382 | +0.27(+0.57%) |
Dec 05, 2011 | 47.55 | 47.60 | 47.16 | 47.29 | 14,743 | +0.28(+0.59%) |
Dec 02, 2011 | 47.42 | 47.42 | 46.97 | 47.01 | 25,678 | -0.29(-0.61%) |
Dec 01, 2011 | 47.51 | 47.81 | 47.08 | 47.30 | 131,384 | -0.49(-1.02%) |
Nov 30, 2011 | 47.85 | 47.85 | 47.57 | 47.79 | 25,503 | +0.74(+1.58%) |
Nov 29, 2011 | 47.21 | 47.25 | 47.03 | 47.04 | 27,249 | -0.06(-0.13%) |
Nov 28, 2011 | 47.42 | 47.42 | 46.91 | 47.11 | 29,319 | +0.25(+0.53%) |
Nov 25, 2011 | 46.93 | 47.03 | 46.85 | 46.86 | 45,542 | -0.51(-1.07%) |
Nov 23, 2011 | 47.52 | 47.79 | 47.37 | 47.37 | 13,217 | -0.85(-1.76%) |
Nov 22, 2011 | 48.08 | 48.21 | 47.82 | 48.21 | 62,333 | +0.02(+0.04%) |
Nov 21, 2011 | 47.97 | 48.20 | 47.97 | 48.20 | 28,546 | +0.12(+0.25%) |
Nov 18, 2011 | 48.06 | 48.27 | 47.97 | 48.08 | 11,172 | +0.30(+0.62%) |
Nov 17, 2011 | 48.64 | 48.64 | 47.72 | 47.78 | 75,073 | -0.47(-0.98%) |
Nov 16, 2011 | 48.46 | 48.46 | 48.20 | 48.25 | 47,825 | -0.23(-0.47%) |
Nov 15, 2011 | 48.53 | 48.58 | 48.21 | 48.48 | 40,125 | -0.48(-0.98%) |
Nov 14, 2011 | 48.91 | 48.96 | 48.69 | 48.96 | 20,487 | -0.25(-0.51%) |
Nov 11, 2011 | 49.02 | 49.26 | 48.73 | 49.21 | 41,840 | +0.59(+1.22%) |
Nov 10, 2011 | 49.05 | 49.05 | 48.39 | 48.61 | 69,278 | -0.32(-0.65%) |
Nov 09, 2011 | 49.49 | 49.50 | 48.79 | 48.93 | 57,030 | -0.99(-1.99%) |
Nov 08, 2011 | 50.02 | 50.11 | 49.84 | 49.92 | 15,378 | +0.01(+0.02%) |
Nov 07, 2011 | 49.87 | 49.96 | 49.62 | 49.91 | 35,925 | +0.08(+0.15%) |
Nov 04, 2011 | 49.98 | 50.08 | 49.68 | 49.84 | 25,094 | -0.21(-0.41%) |
Nov 03, 2011 | 49.98 | 50.16 | 49.78 | 50.04 | 15,547 | +0.12(+0.24%) |
Nov 02, 2011 | 50.61 | 50.61 | 49.92 | 49.92 | 69,111 | -0.14(-0.29%) |
Nov 01, 2011 | 49.77 | 50.80 | 49.71 | 50.07 | 120,149 | -0.28(-0.55%) |
Oct 31, 2011 | 50.76 | 50.76 | 50.34 | 50.34 | 19,306 | -1.11(-2.16%) |
Oct 28, 2011 | 51.45 | 51.49 | 51.30 | 51.46 | 44,546 | +0.06(+0.12%) |
Oct 27, 2011 | 51.44 | 51.66 | 51.24 | 51.40 | 48,379 | +0.68(+1.35%) |
Oct 26, 2011 | 50.90 | 50.90 | 50.38 | 50.71 | 26,659 | +0.10(+0.20%) |
Oct 25, 2011 | 50.54 | 50.66 | 50.46 | 50.61 | 14,670 | +0.06(+0.12%) |
Oct 24, 2011 | 50.38 | 50.58 | 50.33 | 50.55 | 26,772 | +0.09(+0.18%) |
Oct 21, 2011 | 50.45 | 50.47 | 50.20 | 50.46 | 12,642 | +0.42(+0.83%) |
Oct 20, 2011 | 49.97 | 50.11 | 49.41 | 50.04 | 37,484 | +0.09(+0.17%) |
Oct 19, 2011 | 50.18 | 50.18 | 49.87 | 49.96 | 27,414 | -0.17(-0.33%) |
Oct 18, 2011 | 49.98 | 50.23 | 49.86 | 50.12 | 22,270 | -0.02(-0.04%) |
Oct 17, 2011 | 50.42 | 50.42 | 50.01 | 50.14 | 113,797 | -0.14(-0.29%) |
Oct 14, 2011 | 50.54 | 50.59 | 50.28 | 50.29 | 35,535 | -0.19(-0.38%) |
Oct 13, 2011 | 50.34 | 50.52 | 50.05 | 50.48 | 31,733 | +0.08(+0.15%) |
Oct 12, 2011 | 50.37 | 50.47 | 50.18 | 50.40 | 25,180 | +0.07(+0.14%) |
Oct 11, 2011 | 50.17 | 50.35 | 50.05 | 50.33 | 27,727 | -0.02(-0.04%) |
Oct 10, 2011 | 50.36 | 50.39 | 50.17 | 50.35 | 69,568 | +0.67(+1.35%) |
Oct 07, 2011 | 50.04 | 50.14 | 49.68 | 49.68 | 34,918 | -0.30(-0.60%) |
Oct 06, 2011 | 49.77 | 50.02 | 49.70 | 49.98 | 8,835 | +0.27(+0.55%) |
Oct 05, 2011 | 49.82 | 49.94 | 49.51 | 49.71 | 24,686 | -0.04(-0.09%) |
Oct 04, 2011 | 49.43 | 49.83 | 49.43 | 49.75 | 54,095 | +0.12(+0.25%) |
Oct 03, 2011 | 49.67 | 49.96 | 49.61 | 49.62 | 120,117 | -0.57(-1.14%) |
Sep 30, 2011 | 50.12 | 50.33 | 50.10 | 50.20 | 15,099 | -0.15(-0.31%) |
Sep 29, 2011 | 50.64 | 50.67 | 50.33 | 50.35 | 14,559 | +0.06(+0.13%) |
Sep 28, 2011 | 50.61 | 50.61 | 50.29 | 50.29 | 32,112 | -0.16(-0.31%) |
Sep 27, 2011 | 50.59 | 50.59 | 50.35 | 50.44 | 24,146 | +0.11(+0.22%) |
Sep 26, 2011 | 50.20 | 50.33 | 50.01 | 50.33 | 328,563 | +0.24(+0.47%) |
Sep 23, 2011 | 50.11 | 50.40 | 49.91 | 50.10 | 55,254 | +0.11(+0.22%) |
Sep 22, 2011 | 49.80 | 50.03 | 49.63 | 49.99 | 64,448 | -0.05(-0.11%) |
Sep 21, 2011 | 50.17 | 50.39 | 49.94 | 50.04 | 78,103 | -0.14(-0.28%) |
Sep 20, 2011 | 50.05 | 50.23 | 49.99 | 50.18 | 294,854 | +0.03(+0.06%) |
Sep 19, 2011 | 50.00 | 50.15 | 49.78 | 50.15 | 36,335 | -0.27(-0.54%) |
Sep 16, 2011 | 50.44 | 50.52 | 50.28 | 50.42 | 11,301 | +0.02(+0.04%) |
Sep 15, 2011 | 50.25 | 50.40 | 50.19 | 50.40 | 20,798 | +0.45(+0.90%) |
Sep 14, 2011 | 50.12 | 50.12 | 49.81 | 49.95 | 15,470 | -0.17(-0.34%) |
Sep 13, 2011 | 50.02 | 50.12 | 49.85 | 50.12 | 146,433 | +0.13(+0.27%) |
Sep 12, 2011 | 50.01 | 50.21 | 49.42 | 49.99 | 96,351 | -0.22(-0.43%) |
Sep 09, 2011 | 50.69 | 50.69 | 50.20 | 50.21 | 63,181 | -0.77(-1.51%) |
Sep 08, 2011 | 51.39 | 51.40 | 50.94 | 50.97 | 10,055 | -0.40(-0.79%) |
Sep 07, 2011 | 51.33 | 51.51 | 50.90 | 51.38 | 59,110 | +0.35(+0.69%) |
Sep 06, 2011 | 51.17 | 51.39 | 50.99 | 51.03 | 27,723 | -0.98(-1.88%) |
Sep 02, 2011 | 52.09 | 52.54 | 51.87 | 52.00 | 16,219 | +0.01(+0.03%) |