Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 52.39 | 52.57 | 52.06 | 52.34 | 1,961,508 | +0.24(+0.46%) |
Aug 30, 2012 | 52.26 | 52.27 | 52.01 | 52.10 | 560,683 | -0.41(-0.78%) |
Aug 29, 2012 | 52.55 | 52.64 | 52.39 | 52.51 | 446,309 | -0.02(-0.03%) |
Aug 27, 2012 | 52.65 | 52.72 | 52.47 | 52.52 | 734,712 | -0.02(-0.03%) |
Aug 24, 2012 | 52.05 | 52.60 | 52.02 | 52.54 | 834,921 | +0.37(+0.71%) |
Aug 23, 2012 | 52.48 | 52.48 | 52.10 | 52.17 | 1,232,773 | -0.43(-0.81%) |
Aug 22, 2012 | 52.44 | 52.68 | 52.34 | 52.60 | 1,079,094 | +0.04(+0.08%) |
Aug 21, 2012 | 52.90 | 53.08 | 52.46 | 52.56 | 889,218 | -0.23(-0.44%) |
Aug 20, 2012 | 52.64 | 52.79 | 52.56 | 52.79 | 735,974 | +0.10(+0.18%) |
Aug 17, 2012 | 52.72 | 52.73 | 52.59 | 52.69 | 635,758 | +0.07(+0.14%) |
Aug 16, 2012 | 52.33 | 52.72 | 52.24 | 52.62 | 1,599,939 | +0.35(+0.68%) |
Aug 15, 2012 | 52.16 | 52.36 | 52.16 | 52.27 | 1,389,422 | +0.01(+0.02%) |
Aug 14, 2012 | 52.42 | 52.47 | 52.11 | 52.26 | 1,962,073 | +0.05(+0.09%) |
Aug 13, 2012 | 52.16 | 52.23 | 51.95 | 52.21 | 994,681 | +0.01(+0.02%) |
Aug 10, 2012 | 51.93 | 52.23 | 51.85 | 52.20 | 1,112,359 | +0.10(+0.19%) |
Aug 09, 2012 | 52.00 | 52.22 | 51.96 | 52.10 | 629,069 | +0.01(+0.02%) |
Aug 08, 2012 | 51.86 | 52.16 | 51.80 | 52.10 | 903,901 | +0.04(+0.08%) |
Aug 07, 2012 | 52.06 | 52.23 | 52.00 | 52.06 | 1,655,988 | +0.19(+0.36%) |
Aug 06, 2012 | 51.89 | 52.09 | 51.83 | 51.87 | 1,307,272 | +0.13(+0.25%) |
Aug 03, 2012 | 51.56 | 51.86 | 51.47 | 51.74 | 710,968 | +0.93(+1.82%) |
Aug 02, 2012 | 50.76 | 51.15 | 50.45 | 50.82 | 1,040,294 | -0.35(-0.69%) |
Aug 01, 2012 | 51.59 | 51.59 | 51.08 | 51.17 | 962,180 | -0.12(-0.24%) |
Jul 31, 2012 | 51.43 | 51.58 | 51.28 | 51.29 | 1,996,509 | -0.17(-0.33%) |
Jul 30, 2012 | 51.36 | 51.67 | 51.32 | 51.46 | 1,261,861 | +0.02(+0.03%) |
Jul 27, 2012 | 50.75 | 51.54 | 50.69 | 51.44 | 543,500 | +0.91(+1.80%) |
Jul 26, 2012 | 50.42 | 50.64 | 50.25 | 50.53 | 5,080,268 | +0.79(+1.59%) |
Jul 25, 2012 | 49.83 | 49.94 | 49.48 | 49.75 | 1,397,797 | -0.06(-0.11%) |
Jul 24, 2012 | 50.20 | 50.20 | 49.42 | 49.80 | 2,077,832 | -0.37(-0.74%) |
Jul 23, 2012 | 49.87 | 50.28 | 49.67 | 50.17 | 1,002,301 | -0.45(-0.89%) |
Jul 20, 2012 | 50.78 | 50.84 | 50.55 | 50.62 | 579,524 | -0.39(-0.76%) |
Jul 19, 2012 | 51.03 | 51.16 | 50.86 | 51.01 | 2,108,829 | +0.14(+0.28%) |
Jul 18, 2012 | 50.39 | 50.92 | 50.37 | 50.86 | 919,488 | +0.35(+0.70%) |
Jul 17, 2012 | 50.39 | 50.59 | 49.87 | 50.51 | 891,052 | +0.34(+0.67%) |
Jul 16, 2012 | 50.16 | 50.30 | 50.01 | 50.17 | 587,709 | -0.06(-0.11%) |
Jul 13, 2012 | 49.58 | 50.29 | 49.54 | 50.23 | 565,250 | +0.79(+1.60%) |
Jul 12, 2012 | 49.39 | 49.64 | 49.14 | 49.44 | 492,965 | -0.23(-0.45%) |
Jul 11, 2012 | 49.63 | 49.79 | 49.38 | 49.67 | 918,491 | +0.02(+0.03%) |
Jul 10, 2012 | 50.31 | 50.35 | 49.50 | 49.65 | 10,843,608 | -0.38(-0.76%) |
Jul 09, 2012 | 49.98 | 50.07 | 49.79 | 50.03 | 6,507,415 | +0.00(+0.00%) |
Jul 06, 2012 | 50.00 | 50.08 | 49.81 | 50.03 | 820,330 | -0.41(-0.81%) |
Jul 05, 2012 | 50.51 | 50.67 | 50.28 | 50.44 | 1,291,780 | -0.25(-0.49%) |
Jul 03, 2012 | 50.42 | 50.71 | 50.35 | 50.69 | 401,007 | +0.31(+0.62%) |
Jul 02, 2012 | 50.34 | 50.43 | 50.04 | 50.37 | 801,753 | +0.08(+0.16%) |
Jun 29, 2012 | 49.91 | 50.29 | 49.76 | 50.29 | 516,789 | +1.24(+2.53%) |
Jun 28, 2012 | 48.86 | 49.12 | 48.52 | 49.05 | 801,112 | -0.19(-0.39%) |
Jun 27, 2012 | 48.97 | 49.33 | 48.95 | 49.25 | 482,407 | +0.46(+0.94%) |
Jun 26, 2012 | 48.70 | 48.90 | 48.43 | 48.79 | 808,632 | +0.25(+0.51%) |
Jun 25, 2012 | 48.82 | 48.82 | 48.37 | 48.54 | 621,269 | -0.78(-1.58%) |
Jun 22, 2012 | 49.24 | 49.41 | 49.04 | 49.32 | 913,579 | +0.37(+0.76%) |
Jun 21, 2012 | 50.01 | 50.09 | 48.89 | 48.95 | 4,703,480 | -1.04(-2.08%) |
Jun 20, 2012 | 50.04 | 50.16 | 49.59 | 49.99 | 3,790,107 | -0.04(-0.08%) |
Jun 19, 2012 | 49.86 | 50.23 | 49.79 | 50.03 | 5,081,516 | +0.44(+0.89%) |
Jun 18, 2012 | 49.32 | 49.70 | 49.25 | 49.59 | 411,587 | +0.06(+0.11%) |
Jun 15, 2012 | 49.32 | 49.55 | 49.19 | 49.53 | 413,523 | +0.46(+0.95%) |
Jun 14, 2012 | 48.62 | 49.24 | 48.51 | 49.07 | 1,993,477 | +0.54(+1.12%) |
Jun 13, 2012 | 48.61 | 48.95 | 48.36 | 48.52 | 842,295 | -0.26(-0.53%) |
Jun 12, 2012 | 48.34 | 48.78 | 48.14 | 48.78 | 726,692 | +0.56(+1.16%) |
Jun 11, 2012 | 49.14 | 49.16 | 48.15 | 48.22 | 1,813,046 | -0.54(-1.12%) |
Jun 08, 2012 | 48.23 | 48.77 | 48.11 | 48.76 | 324,256 | +0.40(+0.83%) |
Jun 07, 2012 | 48.87 | 48.87 | 48.27 | 48.36 | 509,311 | +0.05(+0.10%) |
Jun 06, 2012 | 47.59 | 48.31 | 47.52 | 48.31 | 1,076,799 | +1.10(+2.32%) |
Jun 05, 2012 | 46.88 | 47.29 | 46.87 | 47.21 | 1,343,884 | +0.19(+0.41%) |
Jun 04, 2012 | 47.03 | 47.16 | 46.65 | 47.02 | 1,616,791 | +0.03(+0.07%) |
Jun 01, 2012 | 47.36 | 47.53 | 46.97 | 46.99 | 1,225,137 | -1.13(-2.35%) |
May 31, 2012 | 48.18 | 48.45 | 47.72 | 48.12 | 477,646 | -0.05(-0.10%) |
May 30, 2012 | 48.34 | 48.38 | 48.04 | 48.17 | 496,877 | -0.58(-1.18%) |
May 29, 2012 | 48.61 | 48.82 | 48.43 | 48.74 | 318,897 | +0.57(+1.18%) |
May 25, 2012 | 48.38 | 48.47 | 48.08 | 48.18 | 226,888 | -0.24(-0.50%) |
May 24, 2012 | 48.46 | 48.54 | 48.05 | 48.42 | 936,382 | +0.09(+0.18%) |
May 23, 2012 | 47.96 | 48.38 | 47.54 | 48.33 | 486,035 | +0.01(+0.02%) |
May 22, 2012 | 48.43 | 48.70 | 48.03 | 48.32 | 1,196,866 | +0.04(+0.08%) |
May 21, 2012 | 47.70 | 48.28 | 47.62 | 48.28 | 381,639 | +0.69(+1.45%) |
May 18, 2012 | 48.10 | 48.19 | 47.48 | 47.59 | 736,367 | -0.38(-0.78%) |
May 17, 2012 | 48.58 | 48.63 | 47.95 | 47.97 | 1,670,674 | -0.61(-1.25%) |
May 16, 2012 | 48.90 | 49.13 | 48.53 | 48.58 | 1,814,488 | -0.09(-0.18%) |
May 15, 2012 | 48.87 | 49.20 | 48.61 | 48.66 | 2,081,173 | -0.28(-0.57%) |
May 14, 2012 | 48.98 | 49.25 | 48.87 | 48.94 | 1,168,685 | -0.52(-1.05%) |
May 11, 2012 | 49.39 | 49.93 | 49.36 | 49.47 | 397,292 | -0.19(-0.39%) |
May 10, 2012 | 49.89 | 49.92 | 49.55 | 49.66 | 565,979 | +0.16(+0.32%) |
May 09, 2012 | 49.35 | 49.84 | 49.15 | 49.50 | 1,089,832 | -0.38(-0.75%) |
May 08, 2012 | 49.73 | 49.95 | 49.35 | 49.87 | 1,056,969 | -0.20(-0.40%) |
May 07, 2012 | 49.81 | 50.22 | 49.80 | 50.07 | 316,538 | +0.07(+0.14%) |
May 04, 2012 | 50.49 | 50.56 | 49.99 | 50.00 | 383,261 | -0.83(-1.64%) |
May 03, 2012 | 51.17 | 51.21 | 50.72 | 50.84 | 524,106 | -0.31(-0.61%) |
May 02, 2012 | 51.00 | 51.19 | 50.87 | 51.15 | 2,849,221 | -0.14(-0.27%) |
May 01, 2012 | 50.96 | 51.64 | 50.94 | 51.28 | 1,097,974 | +0.31(+0.61%) |
Apr 30, 2012 | 51.11 | 51.12 | 50.87 | 50.97 | 461,824 | -0.25(-0.48%) |
Apr 27, 2012 | 51.33 | 51.35 | 51.05 | 51.22 | 251,695 | +0.08(+0.16%) |
Apr 26, 2012 | 50.70 | 51.20 | 50.70 | 51.14 | 530,541 | +0.32(+0.63%) |
Apr 25, 2012 | 50.66 | 50.84 | 50.61 | 50.82 | 737,170 | +0.70(+1.41%) |
Apr 24, 2012 | 49.95 | 50.23 | 49.93 | 50.11 | 417,508 | +0.22(+0.43%) |
Apr 23, 2012 | 49.74 | 49.94 | 49.60 | 49.90 | 393,958 | -0.37(-0.73%) |
Apr 20, 2012 | 50.47 | 50.61 | 50.24 | 50.27 | 307,118 | +0.07(+0.14%) |
Apr 19, 2012 | 50.58 | 50.70 | 49.92 | 50.19 | 626,528 | -0.36(-0.71%) |
Apr 18, 2012 | 50.54 | 50.74 | 50.47 | 50.55 | 317,656 | -0.18(-0.36%) |
Apr 17, 2012 | 50.29 | 50.82 | 50.22 | 50.74 | 977,510 | +0.79(+1.59%) |
Apr 16, 2012 | 50.25 | 50.31 | 49.80 | 49.95 | 471,558 | -0.05(-0.10%) |
Apr 13, 2012 | 50.54 | 50.55 | 49.94 | 49.99 | 522,440 | -0.63(-1.25%) |
Apr 12, 2012 | 50.13 | 50.68 | 50.07 | 50.63 | 709,819 | +0.62(+1.25%) |
Apr 11, 2012 | 50.14 | 50.24 | 49.95 | 50.00 | 492,201 | +0.33(+0.66%) |
Apr 10, 2012 | 50.41 | 50.53 | 49.63 | 49.67 | 9,663,925 | -0.82(-1.62%) |
Apr 09, 2012 | 50.32 | 50.70 | 50.32 | 50.49 | 586,437 | -0.50(-0.99%) |
Apr 05, 2012 | 50.83 | 51.12 | 50.80 | 51.00 | 577,575 | -0.03(-0.06%) |
Apr 04, 2012 | 51.16 | 51.18 | 50.82 | 51.03 | 588,562 | -0.49(-0.95%) |
Apr 03, 2012 | 51.68 | 51.74 | 51.23 | 51.52 | 1,861,276 | -0.20(-0.39%) |
Apr 02, 2012 | 51.30 | 51.84 | 51.20 | 51.72 | 547,503 | +0.42(+0.83%) |
Mar 30, 2012 | 51.41 | 51.44 | 51.11 | 51.29 | 504,256 | +0.13(+0.25%) |
Mar 29, 2012 | 51.00 | 51.22 | 50.79 | 51.16 | 1,446,605 | -0.12(-0.23%) |
Mar 28, 2012 | 51.48 | 51.56 | 51.01 | 51.28 | 552,351 | -0.23(-0.45%) |
Mar 27, 2012 | 51.73 | 51.74 | 51.48 | 51.52 | 1,489,350 | -0.12(-0.23%) |
Mar 26, 2012 | 51.30 | 51.65 | 51.28 | 51.64 | 934,156 | +0.69(+1.35%) |
Mar 23, 2012 | 50.85 | 51.02 | 50.60 | 50.95 | 733,984 | +0.14(+0.28%) |
Mar 22, 2012 | 50.80 | 50.93 | 50.64 | 50.80 | 869,765 | -0.33(-0.65%) |
Mar 21, 2012 | 51.35 | 51.35 | 51.07 | 51.14 | 470,719 | -0.12(-0.23%) |
Mar 20, 2012 | 51.07 | 51.34 | 50.98 | 51.26 | 1,066,939 | -0.12(-0.23%) |
Mar 19, 2012 | 51.10 | 51.53 | 51.07 | 51.38 | 383,825 | +0.29(+0.56%) |
Mar 16, 2012 | 51.20 | 51.20 | 51.01 | 51.09 | 534,849 | +0.06(+0.11%) |
Mar 15, 2012 | 50.92 | 51.07 | 50.76 | 51.03 | 469,271 | +0.24(+0.47%) |
Mar 14, 2012 | 50.78 | 50.95 | 50.63 | 50.80 | 914,942 | +0.02(+0.03%) |
Mar 13, 2012 | 50.13 | 50.80 | 50.04 | 50.78 | 670,480 | +0.94(+1.89%) |
Mar 12, 2012 | 49.80 | 49.89 | 49.66 | 49.84 | 557,564 | +0.07(+0.14%) |
Mar 09, 2012 | 49.74 | 49.94 | 49.70 | 49.77 | 276,683 | +0.12(+0.24%) |
Mar 08, 2012 | 49.55 | 49.77 | 49.42 | 49.65 | 388,948 | +0.43(+0.87%) |
Mar 07, 2012 | 49.05 | 49.30 | 48.97 | 49.22 | 876,164 | +0.32(+0.65%) |
Mar 06, 2012 | 49.09 | 49.09 | 48.75 | 48.90 | 469,619 | -0.69(-1.40%) |
Mar 05, 2012 | 49.66 | 49.76 | 49.41 | 49.59 | 838,983 | -0.19(-0.38%) |
Mar 02, 2012 | 49.84 | 49.91 | 49.67 | 49.78 | 457,684 | -0.11(-0.22%) |
Mar 01, 2012 | 49.74 | 49.98 | 49.68 | 49.89 | 597,040 | +0.30(+0.61%) |
Feb 29, 2012 | 49.89 | 50.06 | 49.52 | 49.59 | 1,087,294 | -0.19(-0.38%) |
Feb 28, 2012 | 49.60 | 49.82 | 49.51 | 49.78 | 485,795 | +0.22(+0.43%) |
Feb 27, 2012 | 49.15 | 49.70 | 49.07 | 49.57 | 477,364 | +0.12(+0.24%) |
Feb 24, 2012 | 49.45 | 49.53 | 49.35 | 49.45 | 596,942 | +0.10(+0.21%) |
Feb 23, 2012 | 49.16 | 49.39 | 48.96 | 49.34 | 680,274 | +0.18(+0.37%) |
Feb 22, 2012 | 49.22 | 49.32 | 49.10 | 49.16 | 566,731 | -0.18(-0.37%) |
Feb 21, 2012 | 49.34 | 49.50 | 49.19 | 49.34 | 410,828 | +0.12(+0.24%) |
Feb 17, 2012 | 49.22 | 49.26 | 49.06 | 49.22 | 1,093,704 | +0.18(+0.36%) |
Feb 16, 2012 | 48.52 | 49.11 | 48.44 | 49.05 | 976,820 | +0.50(+1.03%) |
Feb 15, 2012 | 49.00 | 49.03 | 48.46 | 48.55 | 456,681 | -0.30(-0.60%) |
Feb 14, 2012 | 48.78 | 48.84 | 48.48 | 48.84 | 559,364 | -0.04(-0.08%) |
Feb 13, 2012 | 48.87 | 48.95 | 48.70 | 48.88 | 208,791 | +0.36(+0.74%) |
Feb 10, 2012 | 48.45 | 48.54 | 48.33 | 48.52 | 573,875 | -0.33(-0.67%) |
Feb 09, 2012 | 48.86 | 48.95 | 48.63 | 48.85 | 402,071 | +0.06(+0.11%) |
Feb 08, 2012 | 48.69 | 48.80 | 48.48 | 48.79 | 520,309 | +0.16(+0.33%) |
Feb 07, 2012 | 48.42 | 48.74 | 48.26 | 48.63 | 829,574 | +0.10(+0.21%) |
Feb 06, 2012 | 48.30 | 48.56 | 48.26 | 48.53 | 329,442 | +0.08(+0.16%) |
Feb 03, 2012 | 48.33 | 48.51 | 48.23 | 48.45 | 632,111 | +0.61(+1.28%) |
Feb 02, 2012 | 47.88 | 47.96 | 47.68 | 47.84 | 339,987 | +0.07(+0.15%) |
Feb 01, 2012 | 47.77 | 48.03 | 47.71 | 47.77 | 585,385 | +0.34(+0.72%) |
Jan 31, 2012 | 47.73 | 47.74 | 47.22 | 47.42 | 1,451,909 | -0.05(-0.10%) |
Jan 30, 2012 | 47.11 | 47.49 | 47.01 | 47.47 | 599,512 | -0.09(-0.18%) |
Jan 27, 2012 | 47.42 | 47.69 | 47.39 | 47.56 | 692,666 | -0.10(-0.20%) |
Jan 26, 2012 | 48.11 | 48.12 | 47.47 | 47.65 | 570,267 | -0.22(-0.45%) |
Jan 25, 2012 | 47.45 | 47.97 | 47.30 | 47.87 | 1,366,412 | +0.42(+0.89%) |
Jan 24, 2012 | 47.26 | 47.47 | 47.22 | 47.45 | 1,351,463 | -0.15(-0.32%) |
Jan 23, 2012 | 47.59 | 47.80 | 47.38 | 47.60 | 1,036,354 | +0.01(+0.02%) |
Jan 20, 2012 | 47.44 | 47.59 | 47.32 | 47.59 | 317,437 | +0.10(+0.20%) |
Jan 19, 2012 | 47.47 | 47.54 | 47.30 | 47.49 | 985,094 | +0.20(+0.42%) |
Jan 18, 2012 | 46.80 | 47.32 | 46.73 | 47.30 | 498,688 | +0.49(+1.06%) |
Jan 17, 2012 | 47.03 | 47.14 | 46.71 | 46.80 | 761,090 | +0.12(+0.26%) |
Jan 13, 2012 | 46.52 | 46.68 | 46.23 | 46.68 | 791,074 | -0.18(-0.39%) |
Jan 12, 2012 | 46.92 | 46.94 | 46.55 | 46.86 | 837,483 | +0.08(+0.17%) |
Jan 11, 2012 | 46.54 | 46.83 | 46.52 | 46.79 | 453,017 | +0.02(+0.03%) |
Jan 10, 2012 | 46.96 | 46.98 | 46.71 | 46.77 | 841,607 | +0.33(+0.72%) |
Jan 09, 2012 | 46.46 | 46.51 | 46.25 | 46.43 | 2,749,498 | +0.09(+0.19%) |
Jan 06, 2012 | 46.48 | 46.49 | 46.19 | 46.35 | 1,125,914 | -0.12(-0.26%) |
Jan 05, 2012 | 46.15 | 46.55 | 45.96 | 46.47 | 7,900,270 | +0.10(+0.21%) |
Jan 04, 2012 | 46.19 | 46.43 | 46.01 | 46.37 | 661,783 | +0.90(+1.98%) |
Dec 30, 2011 | 45.66 | 45.71 | 45.47 | 45.47 | 1,412,283 | -0.23(-0.51%) |
Dec 29, 2011 | 45.39 | 45.73 | 45.31 | 45.70 | 434,443 | +0.45(+1.00%) |
Dec 28, 2011 | 45.76 | 45.76 | 45.17 | 45.25 | 360,038 | -0.51(-1.12%) |
Dec 27, 2011 | 45.63 | 45.93 | 45.63 | 45.76 | 1,571,235 | -0.02(-0.03%) |
Dec 23, 2011 | 45.53 | 45.79 | 45.39 | 45.77 | 242,780 | +0.80(+1.78%) |
Dec 21, 2011 | 44.84 | 45.03 | 44.48 | 44.97 | 464,551 | +0.09(+0.19%) |
Dec 20, 2011 | 44.29 | 44.95 | 44.29 | 44.88 | 750,882 | +1.24(+2.85%) |
Dec 19, 2011 | 44.23 | 44.29 | 43.52 | 43.64 | 622,766 | -0.45(-1.02%) |
Dec 16, 2011 | 44.33 | 44.50 | 43.98 | 44.09 | 702,319 | +0.09(+0.20%) |
Dec 15, 2011 | 44.31 | 44.39 | 43.95 | 44.00 | 960,316 | +0.13(+0.31%) |
Dec 14, 2011 | 44.13 | 44.32 | 43.75 | 43.87 | 4,069,076 | -0.52(-1.16%) |
Dec 13, 2011 | 44.94 | 45.13 | 44.12 | 44.38 | 913,731 | -0.25(-0.55%) |
Dec 12, 2011 | 44.84 | 44.88 | 44.28 | 44.63 | 385,229 | -0.63(-1.40%) |
Dec 09, 2011 | 44.79 | 45.39 | 44.73 | 45.26 | 529,147 | +0.69(+1.55%) |
Dec 08, 2011 | 45.21 | 45.29 | 44.44 | 44.57 | 793,763 | -0.91(-2.00%) |
Dec 07, 2011 | 45.07 | 45.64 | 44.87 | 45.49 | 4,200,384 | +0.20(+0.44%) |
Dec 06, 2011 | 45.21 | 45.57 | 45.07 | 45.29 | 712,698 | +0.06(+0.14%) |
Dec 05, 2011 | 45.36 | 45.52 | 44.95 | 45.22 | 771,928 | +0.49(+1.10%) |
Dec 02, 2011 | 45.11 | 45.26 | 44.73 | 44.73 | 612,780 | +0.02(+0.04%) |
Dec 01, 2011 | 44.68 | 44.89 | 44.50 | 44.72 | 548,360 | -0.02(-0.05%) |
Nov 30, 2011 | 44.03 | 44.78 | 44.03 | 44.74 | 956,841 | +1.79(+4.17%) |
Nov 29, 2011 | 42.93 | 43.23 | 42.80 | 42.95 | 574,023 | +0.16(+0.37%) |
Nov 28, 2011 | 42.67 | 42.93 | 42.49 | 42.79 | 584,576 | +1.16(+2.80%) |
Nov 25, 2011 | 41.62 | 42.13 | 41.62 | 41.63 | 378,399 | -0.11(-0.27%) |
Nov 23, 2011 | 42.27 | 42.27 | 41.71 | 41.74 | 551,167 | -0.87(-2.05%) |
Nov 22, 2011 | 42.67 | 42.91 | 42.40 | 42.61 | 438,467 | -0.15(-0.35%) |
Nov 21, 2011 | 42.95 | 43.04 | 42.44 | 42.76 | 743,684 | -0.86(-1.98%) |
Nov 18, 2011 | 43.80 | 43.89 | 43.47 | 43.62 | 401,137 | -0.06(-0.13%) |
Nov 17, 2011 | 44.19 | 44.36 | 43.36 | 43.68 | 621,795 | -0.61(-1.38%) |
Nov 16, 2011 | 44.57 | 45.07 | 44.21 | 44.29 | 440,029 | -0.69(-1.53%) |
Nov 15, 2011 | 44.63 | 45.22 | 44.55 | 44.98 | 499,072 | +0.21(+0.46%) |
Nov 14, 2011 | 45.01 | 45.04 | 44.58 | 44.77 | 588,764 | -0.40(-0.89%) |
Nov 11, 2011 | 44.85 | 45.28 | 44.84 | 45.18 | 464,010 | +0.82(+1.84%) |
Nov 10, 2011 | 44.55 | 44.59 | 43.94 | 44.36 | 572,415 | +0.36(+0.83%) |
Nov 09, 2011 | 44.64 | 44.76 | 43.86 | 44.00 | 870,283 | -1.55(-3.41%) |
Nov 08, 2011 | 45.21 | 45.63 | 44.88 | 45.55 | 576,197 | +0.59(+1.30%) |
Nov 07, 2011 | 44.64 | 45.03 | 44.27 | 44.96 | 370,794 | +0.32(+0.71%) |
Nov 04, 2011 | 44.64 | 44.74 | 44.22 | 44.65 | 724,056 | -0.34(-0.76%) |
Nov 03, 2011 | 44.69 | 45.07 | 44.13 | 44.99 | 1,030,465 | +0.82(+1.87%) |
Nov 02, 2011 | 44.18 | 44.32 | 43.80 | 44.16 | 883,201 | +0.61(+1.40%) |
Nov 01, 2011 | 43.54 | 44.07 | 43.41 | 43.55 | 1,114,810 | -1.18(-2.64%) |
Oct 31, 2011 | 45.37 | 45.39 | 44.73 | 44.73 | 1,026,019 | -1.12(-2.44%) |
Oct 28, 2011 | 45.68 | 45.93 | 45.57 | 45.85 | 677,599 | +0.00(+0.00%) |
Oct 27, 2011 | 45.55 | 46.12 | 45.20 | 45.85 | 692,540 | +1.43(+3.21%) |
Oct 26, 2011 | 44.45 | 44.56 | 43.73 | 44.42 | 965,200 | +0.40(+0.90%) |
Oct 25, 2011 | 44.59 | 44.67 | 43.92 | 44.03 | 4,473,472 | -0.79(-1.77%) |
Oct 24, 2011 | 44.42 | 44.92 | 44.39 | 44.82 | 855,898 | +0.46(+1.04%) |
Oct 21, 2011 | 44.12 | 44.43 | 43.97 | 44.36 | 596,274 | +0.70(+1.60%) |
Oct 20, 2011 | 43.62 | 43.83 | 43.07 | 43.66 | 828,464 | +0.19(+0.44%) |
Oct 19, 2011 | 43.97 | 44.16 | 43.34 | 43.47 | 716,810 | -0.52(-1.19%) |
Oct 18, 2011 | 43.24 | 44.35 | 42.92 | 44.00 | 825,931 | +0.78(+1.82%) |
Oct 17, 2011 | 43.83 | 43.83 | 43.12 | 43.21 | 346,283 | -0.81(-1.84%) |
Oct 14, 2011 | 43.82 | 44.04 | 43.59 | 44.02 | 534,183 | +0.76(+1.76%) |
Oct 13, 2011 | 43.12 | 43.41 | 42.86 | 43.26 | 808,481 | -0.13(-0.29%) |
Oct 12, 2011 | 43.31 | 43.85 | 43.25 | 43.39 | 1,449,984 | +0.39(+0.90%) |
Oct 11, 2011 | 42.75 | 43.13 | 42.69 | 43.00 | 480,662 | +0.06(+0.15%) |
Oct 10, 2011 | 42.26 | 42.93 | 42.26 | 42.93 | 650,356 | +1.32(+3.16%) |
Oct 07, 2011 | 42.01 | 42.06 | 41.37 | 41.62 | 1,062,383 | -0.20(-0.47%) |
Oct 06, 2011 | 41.45 | 41.86 | 41.34 | 41.82 | 1,488,343 | +0.69(+1.68%) |
Oct 05, 2011 | 40.51 | 41.22 | 40.17 | 41.13 | 2,500,528 | +0.71(+1.74%) |
Oct 04, 2011 | 39.18 | 40.53 | 38.75 | 40.42 | 2,977,041 | +0.73(+1.84%) |
Oct 03, 2011 | 40.64 | 40.99 | 39.65 | 39.69 | 2,004,404 | -1.06(-2.61%) |
Sep 30, 2011 | 41.17 | 41.53 | 40.72 | 40.76 | 1,771,644 | -0.93(-2.22%) |
Sep 29, 2011 | 42.06 | 42.20 | 40.99 | 41.68 | 898,709 | +0.40(+0.96%) |
Sep 28, 2011 | 42.15 | 42.41 | 41.25 | 41.29 | 629,825 | -0.75(-1.79%) |
Sep 27, 2011 | 42.36 | 42.72 | 41.80 | 42.04 | 816,793 | +0.44(+1.05%) |
Sep 26, 2011 | 40.98 | 41.67 | 40.53 | 41.60 | 1,667,816 | +0.99(+2.43%) |
Sep 23, 2011 | 40.20 | 40.81 | 40.10 | 40.62 | 1,332,326 | +0.20(+0.49%) |
Sep 22, 2011 | 40.57 | 40.84 | 39.83 | 40.42 | 2,441,367 | -1.26(-3.02%) |
Sep 21, 2011 | 42.96 | 43.05 | 41.68 | 41.68 | 1,281,383 | -1.21(-2.81%) |
Sep 20, 2011 | 43.15 | 43.44 | 42.84 | 42.89 | 669,570 | -0.04(-0.09%) |
Sep 19, 2011 | 42.59 | 43.10 | 42.35 | 42.92 | 1,195,437 | -0.38(-0.87%) |
Sep 16, 2011 | 43.26 | 43.41 | 42.89 | 43.30 | 553,958 | +0.24(+0.57%) |
Sep 15, 2011 | 42.77 | 43.06 | 42.43 | 43.06 | 1,019,184 | +0.74(+1.75%) |
Sep 14, 2011 | 42.04 | 42.79 | 41.44 | 42.32 | 861,074 | +0.58(+1.38%) |
Sep 13, 2011 | 41.55 | 41.91 | 41.29 | 41.74 | 706,364 | +0.28(+0.68%) |
Sep 12, 2011 | 40.67 | 41.46 | 40.52 | 41.46 | 751,618 | +0.26(+0.63%) |
Sep 09, 2011 | 41.81 | 41.88 | 40.96 | 41.20 | 1,059,495 | -1.05(-2.48%) |
Sep 08, 2011 | 42.39 | 42.89 | 42.19 | 42.25 | 497,550 | -0.42(-0.98%) |
Sep 07, 2011 | 42.22 | 42.67 | 42.05 | 42.66 | 491,885 | +1.09(+2.63%) |
Sep 06, 2011 | 40.78 | 41.65 | 40.73 | 41.57 | 996,532 | -0.33(-0.79%) |
Sep 02, 2011 | 42.14 | 42.28 | 41.75 | 41.90 | 775,962 | -1.04(-2.42%) |