Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 48.49 | 48.49 | 47.62 | 47.69 | 220,709 | -0.60(-1.25%) |
Sep 27, 2012 | 48.03 | 48.48 | 48.03 | 48.29 | 99,191 | +0.47(+0.98%) |
Sep 26, 2012 | 47.92 | 47.94 | 47.71 | 47.82 | 40,272 | -0.07(-0.15%) |
Sep 25, 2012 | 48.18 | 48.37 | 47.90 | 47.90 | 14,749 | -0.09(-0.18%) |
Sep 24, 2012 | 47.87 | 48.02 | 47.76 | 47.98 | 33,724 | -0.04(-0.09%) |
Sep 21, 2012 | 48.24 | 48.25 | 47.97 | 48.03 | 28,821 | +0.17(+0.35%) |
Sep 20, 2012 | 47.93 | 47.93 | 47.71 | 47.86 | 11,841 | -0.02(-0.04%) |
Sep 19, 2012 | 47.93 | 47.96 | 47.61 | 47.88 | 22,263 | +0.23(+0.49%) |
Sep 18, 2012 | 47.62 | 47.75 | 47.50 | 47.65 | 4,314 | +0.12(+0.26%) |
Sep 17, 2012 | 47.67 | 47.82 | 47.52 | 47.52 | 28,753 | -0.30(-0.63%) |
Sep 14, 2012 | 48.23 | 48.23 | 47.67 | 47.82 | 115,367 | -0.17(-0.36%) |
Sep 13, 2012 | 47.49 | 48.17 | 47.36 | 47.99 | 62,887 | +0.66(+1.38%) |
Sep 12, 2012 | 47.37 | 47.42 | 47.24 | 47.34 | 11,792 | +0.15(+0.31%) |
Sep 11, 2012 | 47.02 | 47.25 | 47.02 | 47.19 | 12,354 | +0.45(+0.95%) |
Sep 10, 2012 | 46.76 | 46.93 | 46.72 | 46.74 | 52,106 | -0.10(-0.21%) |
Sep 07, 2012 | 47.22 | 47.22 | 46.84 | 46.84 | 91,228 | -0.17(-0.37%) |
Sep 06, 2012 | 46.77 | 47.06 | 46.58 | 47.01 | 34,360 | +0.60(+1.30%) |
Sep 05, 2012 | 46.37 | 46.41 | 46.26 | 46.41 | 22,105 | +0.12(+0.26%) |
Sep 04, 2012 | 46.08 | 46.37 | 46.08 | 46.29 | 12,903 | -0.44(-0.93%) |
Aug 31, 2012 | 46.62 | 46.80 | 46.50 | 46.72 | 18,668 | +0.39(+0.85%) |
Aug 30, 2012 | 46.56 | 46.56 | 46.20 | 46.33 | 19,390 | -0.24(-0.52%) |
Aug 29, 2012 | 46.72 | 46.72 | 46.51 | 46.58 | 14,371 | -0.03(-0.06%) |
Aug 27, 2012 | 46.62 | 46.64 | 46.45 | 46.60 | 21,047 | -0.02(-0.03%) |
Aug 24, 2012 | 46.46 | 46.76 | 46.37 | 46.62 | 23,620 | +0.04(+0.09%) |
Aug 23, 2012 | 46.65 | 46.72 | 46.48 | 46.58 | 29,508 | -0.10(-0.22%) |
Aug 22, 2012 | 46.79 | 46.79 | 46.34 | 46.68 | 17,648 | -0.02(-0.04%) |
Aug 21, 2012 | 46.74 | 47.00 | 46.35 | 46.70 | 26,800 | +0.08(+0.17%) |
Aug 20, 2012 | 46.61 | 46.69 | 46.51 | 46.62 | 15,058 | +0.07(+0.15%) |
Aug 17, 2012 | 46.72 | 46.72 | 46.43 | 46.55 | 14,380 | -0.15(-0.32%) |
Aug 16, 2012 | 46.54 | 46.80 | 46.44 | 46.70 | 13,783 | +0.18(+0.39%) |
Aug 15, 2012 | 46.66 | 46.72 | 46.51 | 46.51 | 25,354 | -0.03(-0.07%) |
Aug 14, 2012 | 46.65 | 46.71 | 46.55 | 46.55 | 11,407 | +0.22(+0.47%) |
Aug 13, 2012 | 46.51 | 46.51 | 46.21 | 46.33 | 44,836 | +0.04(+0.09%) |
Aug 10, 2012 | 46.59 | 46.59 | 46.10 | 46.29 | 24,213 | -0.08(-0.18%) |
Aug 09, 2012 | 46.54 | 46.59 | 46.26 | 46.37 | 19,643 | -0.07(-0.15%) |
Aug 08, 2012 | 46.49 | 46.49 | 46.17 | 46.44 | 11,455 | +0.16(+0.34%) |
Aug 07, 2012 | 46.69 | 47.35 | 46.29 | 46.29 | 49,377 | +0.07(+0.15%) |
Aug 06, 2012 | 46.89 | 46.89 | 46.06 | 46.22 | 27,642 | +0.00(+0.00%) |
Aug 03, 2012 | 46.37 | 46.37 | 45.96 | 46.22 | 13,216 | +0.83(+1.83%) |
Aug 02, 2012 | 45.74 | 45.74 | 44.87 | 45.39 | 27,942 | -0.30(-0.65%) |
Aug 01, 2012 | 46.06 | 46.06 | 45.54 | 45.68 | 26,667 | +0.22(+0.49%) |
Jul 31, 2012 | 45.66 | 45.74 | 45.41 | 45.46 | 49,720 | +0.08(+0.17%) |
Jul 30, 2012 | 45.58 | 45.72 | 45.35 | 45.39 | 50,192 | -0.39(-0.86%) |
Jul 27, 2012 | 45.35 | 45.79 | 45.33 | 45.78 | 7,885 | +0.43(+0.94%) |
Jul 26, 2012 | 45.23 | 45.36 | 45.15 | 45.35 | 9,051 | +0.93(+2.09%) |
Jul 25, 2012 | 44.35 | 44.53 | 44.26 | 44.43 | 14,348 | +0.24(+0.55%) |
Jul 24, 2012 | 44.57 | 44.57 | 43.95 | 44.18 | 8,903 | -0.38(-0.86%) |
Jul 23, 2012 | 44.97 | 45.57 | 44.15 | 44.57 | 158,923 | -0.39(-0.87%) |
Jul 20, 2012 | 45.74 | 45.74 | 44.83 | 44.96 | 34,359 | -0.77(-1.68%) |
Jul 19, 2012 | 45.75 | 45.96 | 45.35 | 45.73 | 29,816 | +0.32(+0.71%) |
Jul 18, 2012 | 45.06 | 45.40 | 45.06 | 45.40 | 3,807 | +0.39(+0.87%) |
Jul 17, 2012 | 44.90 | 45.10 | 44.78 | 45.01 | 9,364 | +0.11(+0.25%) |
Jul 16, 2012 | 44.70 | 44.92 | 44.65 | 44.90 | 10,882 | +0.05(+0.12%) |
Jul 13, 2012 | 44.70 | 44.96 | 44.70 | 44.85 | 15,426 | +0.35(+0.79%) |
Jul 12, 2012 | 44.35 | 44.61 | 44.23 | 44.50 | 18,279 | -0.11(-0.25%) |
Jul 11, 2012 | 44.70 | 44.70 | 44.58 | 44.61 | 12,018 | +0.20(+0.44%) |
Jul 10, 2012 | 44.73 | 44.73 | 44.29 | 44.41 | 6,854 | -0.17(-0.38%) |
Jul 09, 2012 | 44.57 | 44.85 | 43.07 | 44.58 | 16,126 | +0.21(+0.47%) |
Jul 06, 2012 | 44.55 | 44.55 | 43.59 | 44.38 | 9,431 | -0.41(-0.91%) |
Jul 05, 2012 | 45.00 | 45.00 | 44.57 | 44.78 | 10,263 | -0.52(-1.14%) |
Jul 03, 2012 | 45.18 | 45.30 | 45.07 | 45.30 | 635 | +0.33(+0.74%) |
Jul 02, 2012 | 44.86 | 45.25 | 44.71 | 44.97 | 28,303 | +0.09(+0.19%) |
Jun 29, 2012 | 44.71 | 44.88 | 44.63 | 44.88 | 6,774 | +1.06(+2.41%) |
Jun 28, 2012 | 43.70 | 43.82 | 43.43 | 43.82 | 12,237 | +0.04(+0.08%) |
Jun 27, 2012 | 43.61 | 43.79 | 43.61 | 43.79 | 12,823 | +0.39(+0.89%) |
Jun 26, 2012 | 43.09 | 43.43 | 43.09 | 43.40 | 12,964 | +0.60(+1.40%) |
Jun 25, 2012 | 43.18 | 43.18 | 42.64 | 42.80 | 8,879 | -0.41(-0.95%) |
Jun 22, 2012 | 42.85 | 43.21 | 42.85 | 43.21 | 1,769 | +0.34(+0.79%) |
Jun 21, 2012 | 43.74 | 43.74 | 42.87 | 42.87 | 5,745 | -1.38(-3.12%) |
Jun 20, 2012 | 44.34 | 45.49 | 44.16 | 44.25 | 50,141 | +0.01(+0.01%) |
Jun 19, 2012 | 44.57 | 44.57 | 44.03 | 44.25 | 9,078 | +0.73(+1.67%) |
Jun 18, 2012 | 43.51 | 43.66 | 43.50 | 43.52 | 6,138 | -0.17(-0.39%) |
Jun 15, 2012 | 43.40 | 43.69 | 43.31 | 43.69 | 10,228 | +0.41(+0.96%) |
Jun 14, 2012 | 43.26 | 43.27 | 42.91 | 43.27 | 15,977 | +0.27(+0.63%) |
Jun 13, 2012 | 43.09 | 43.26 | 42.86 | 43.00 | 13,232 | -0.25(-0.59%) |
Jun 12, 2012 | 42.87 | 43.26 | 42.87 | 43.26 | 13,311 | +0.71(+1.66%) |
Jun 11, 2012 | 43.02 | 43.02 | 42.55 | 42.55 | 10,335 | -0.40(-0.92%) |
Jun 08, 2012 | 42.60 | 42.97 | 42.60 | 42.94 | 19,929 | +0.13(+0.29%) |
Jun 07, 2012 | 43.05 | 43.11 | 42.82 | 42.82 | 8,087 | -0.21(-0.49%) |
Jun 06, 2012 | 42.86 | 43.03 | 42.42 | 43.03 | 30,796 | +0.61(+1.43%) |
Jun 05, 2012 | 41.87 | 42.43 | 41.87 | 42.42 | 32,754 | +0.20(+0.47%) |
Jun 04, 2012 | 41.92 | 42.28 | 41.92 | 42.22 | 31,903 | +0.37(+0.90%) |
Jun 01, 2012 | 41.94 | 42.02 | 41.67 | 41.85 | 40,280 | -0.49(-1.16%) |
May 31, 2012 | 42.17 | 42.48 | 42.15 | 42.34 | 51,972 | +0.35(+0.83%) |
May 30, 2012 | 42.20 | 42.22 | 41.93 | 41.99 | 8,880 | -0.60(-1.42%) |
May 29, 2012 | 43.15 | 43.15 | 42.55 | 42.59 | 6,565 | +0.08(+0.18%) |
May 25, 2012 | 42.79 | 42.79 | 42.51 | 42.51 | 13,295 | -0.03(-0.06%) |
May 24, 2012 | 43.02 | 43.02 | 42.36 | 42.54 | 109,648 | -0.15(-0.35%) |
May 23, 2012 | 42.82 | 42.82 | 41.81 | 42.69 | 33,049 | -0.13(-0.31%) |
May 22, 2012 | 43.56 | 43.56 | 42.77 | 42.82 | 28,642 | -0.45(-1.05%) |
May 21, 2012 | 43.17 | 43.34 | 43.17 | 43.27 | 45,440 | +0.45(+1.04%) |
May 18, 2012 | 43.02 | 43.06 | 42.83 | 42.83 | 3,523 | -0.08(-0.18%) |
May 17, 2012 | 43.70 | 43.70 | 42.80 | 42.91 | 19,509 | -0.92(-2.09%) |
May 16, 2012 | 44.14 | 45.94 | 43.53 | 43.82 | 18,594 | -0.09(-0.20%) |
May 15, 2012 | 44.12 | 44.16 | 43.73 | 43.91 | 298,777 | -0.24(-0.53%) |
May 14, 2012 | 44.39 | 44.39 | 44.12 | 44.15 | 13,431 | -0.41(-0.92%) |
May 11, 2012 | 44.74 | 45.03 | 44.54 | 44.56 | 13,696 | -0.38(-0.84%) |
May 10, 2012 | 44.85 | 44.99 | 44.85 | 44.93 | 14,375 | +0.12(+0.27%) |
May 09, 2012 | 44.59 | 45.01 | 44.59 | 44.81 | 18,799 | -0.30(-0.66%) |
May 08, 2012 | 44.91 | 45.11 | 44.85 | 45.11 | 247,227 | -0.40(-0.88%) |
May 07, 2012 | 45.23 | 45.54 | 45.23 | 45.51 | 3,874 | +0.40(+0.88%) |
May 04, 2012 | 45.44 | 46.19 | 45.11 | 45.11 | 13,314 | -0.43(-0.94%) |
May 03, 2012 | 46.14 | 46.14 | 45.54 | 45.54 | 4,219 | -0.40(-0.87%) |
May 02, 2012 | 46.31 | 46.31 | 45.65 | 45.95 | 23,291 | -0.22(-0.47%) |
May 01, 2012 | 46.04 | 46.31 | 45.92 | 46.16 | 22,260 | +0.40(+0.88%) |
Apr 30, 2012 | 45.78 | 45.79 | 45.70 | 45.76 | 3,324 | -0.21(-0.45%) |
Apr 27, 2012 | 45.75 | 45.97 | 45.75 | 45.97 | 6,786 | +0.19(+0.41%) |
Apr 26, 2012 | 45.68 | 45.78 | 45.68 | 45.78 | 2,922 | +0.26(+0.56%) |
Apr 25, 2012 | 45.54 | 45.66 | 45.53 | 45.53 | 4,360 | +0.18(+0.39%) |
Apr 24, 2012 | 44.97 | 45.40 | 44.97 | 45.35 | 13,045 | +0.37(+0.81%) |
Apr 23, 2012 | 44.85 | 44.99 | 44.81 | 44.99 | 3,394 | -0.59(-1.30%) |
Apr 20, 2012 | 45.48 | 45.58 | 45.48 | 45.58 | 801 | +0.43(+0.95%) |
Apr 19, 2012 | 45.22 | 45.28 | 45.04 | 45.15 | 2,288 | -0.24(-0.52%) |
Apr 18, 2012 | 45.27 | 45.41 | 45.27 | 45.39 | 6,061 | -0.26(-0.57%) |
Apr 17, 2012 | 45.42 | 45.65 | 45.42 | 45.65 | 379 | +0.51(+1.14%) |
Apr 16, 2012 | 44.92 | 45.19 | 44.83 | 45.13 | 30,763 | +0.45(+1.00%) |
Apr 13, 2012 | 44.80 | 44.80 | 44.57 | 44.69 | 7,116 | -0.58(-1.27%) |
Apr 12, 2012 | 44.76 | 45.27 | 44.76 | 45.27 | 807 | +0.53(+1.19%) |
Apr 11, 2012 | 45.14 | 45.14 | 44.71 | 44.73 | 1,459 | +0.52(+1.19%) |
Apr 10, 2012 | 45.01 | 45.01 | 44.13 | 44.21 | 8,145 | -0.45(-1.00%) |
Apr 09, 2012 | 44.57 | 44.78 | 44.51 | 44.65 | 2,833 | -0.05(-0.12%) |
Apr 05, 2012 | 44.85 | 44.91 | 44.66 | 44.71 | 48,224 | -0.24(-0.54%) |
Apr 04, 2012 | 45.13 | 45.13 | 44.85 | 44.95 | 4,713 | -0.76(-1.67%) |
Apr 03, 2012 | 46.19 | 46.19 | 45.62 | 45.71 | 6,708 | -0.72(-1.55%) |
Apr 02, 2012 | 45.94 | 46.47 | 45.94 | 46.43 | 2,628 | +0.57(+1.24%) |
Mar 30, 2012 | 45.83 | 45.86 | 45.82 | 45.86 | 457 | +0.37(+0.81%) |
Mar 29, 2012 | 45.47 | 45.52 | 45.47 | 45.49 | 87,773 | -0.21(-0.46%) |
Mar 28, 2012 | 45.79 | 45.79 | 45.54 | 45.70 | 5,292 | -0.24(-0.51%) |
Mar 27, 2012 | 45.98 | 46.01 | 45.94 | 45.94 | 5,863 | -0.10(-0.21%) |
Mar 26, 2012 | 45.98 | 46.03 | 45.98 | 46.03 | 755 | +0.46(+1.01%) |
Mar 23, 2012 | 45.44 | 45.61 | 45.44 | 45.57 | 828 | +0.16(+0.35%) |
Mar 22, 2012 | 45.38 | 45.41 | 45.35 | 45.41 | 1,174 | +0.02(+0.04%) |
Mar 21, 2012 | 45.34 | 45.47 | 45.34 | 45.39 | 1,771 | +0.01(+0.02%) |
Mar 20, 2012 | 45.37 | 45.39 | 45.37 | 45.39 | 343 | -0.24(-0.53%) |
Mar 19, 2012 | 45.61 | 45.65 | 45.44 | 45.63 | 8,058 | +0.18(+0.39%) |
Mar 16, 2012 | 45.53 | 45.53 | 45.45 | 45.45 | 888 | +0.14(+0.31%) |
Mar 15, 2012 | 45.61 | 45.61 | 45.20 | 45.31 | 12,712 | +0.39(+0.87%) |
Mar 14, 2012 | 45.01 | 45.01 | 44.92 | 44.92 | 801 | -0.57(-1.26%) |
Mar 13, 2012 | 45.45 | 45.49 | 45.11 | 45.49 | 1,994 | +0.28(+0.61%) |
Mar 12, 2012 | 45.16 | 45.22 | 45.13 | 45.22 | 996 | -0.06(-0.12%) |
Mar 09, 2012 | 45.27 | 45.27 | 45.27 | 45.27 | 220 | -0.16(-0.36%) |
Mar 08, 2012 | 45.39 | 45.47 | 45.35 | 45.44 | 53,355 | +0.67(+1.49%) |
Mar 07, 2012 | 44.80 | 44.80 | 44.77 | 44.77 | 406 | +0.34(+0.77%) |
Mar 06, 2012 | 44.60 | 44.60 | 44.21 | 44.43 | 2,975 | -0.87(-1.93%) |
Mar 05, 2012 | 45.27 | 45.32 | 45.21 | 45.30 | 1,242 | +0.02(+0.04%) |
Mar 02, 2012 | 45.45 | 45.45 | 45.25 | 45.28 | 4,067 | -0.57(-1.24%) |
Mar 01, 2012 | 46.33 | 46.33 | 45.46 | 45.85 | 6,889 | +0.21(+0.46%) |
Feb 29, 2012 | 45.47 | 45.64 | 45.47 | 45.64 | 743 | +0.22(+0.48%) |
Feb 28, 2012 | 45.44 | 45.48 | 45.42 | 45.42 | 2,770 | +0.25(+0.56%) |
Feb 27, 2012 | 44.92 | 45.29 | 44.92 | 45.17 | 4,337 | -0.51(-1.11%) |
Feb 24, 2012 | 45.53 | 45.68 | 45.45 | 45.68 | 3,941 | +0.36(+0.79%) |
Feb 23, 2012 | 45.20 | 45.32 | 45.20 | 45.32 | 801 | +0.23(+0.50%) |
Feb 22, 2012 | 45.00 | 45.20 | 44.99 | 45.09 | 1,258 | +0.16(+0.35%) |
Feb 21, 2012 | 45.13 | 45.19 | 44.70 | 44.93 | 26,194 | -0.13(-0.29%) |
Feb 17, 2012 | 45.31 | 45.31 | 45.06 | 45.06 | 1,258 | -0.08(-0.18%) |
Feb 16, 2012 | 44.99 | 45.19 | 44.99 | 45.14 | 2,403 | +0.34(+0.76%) |
Feb 15, 2012 | 44.91 | 44.91 | 44.80 | 44.80 | 686 | +0.09(+0.20%) |
Feb 14, 2012 | 44.87 | 44.87 | 44.57 | 44.71 | 10,483 | -0.51(-1.12%) |
Feb 13, 2012 | 45.20 | 45.25 | 45.09 | 45.22 | 6,188 | +0.57(+1.27%) |
Feb 10, 2012 | 44.83 | 44.83 | 44.65 | 44.65 | 13,170 | -0.64(-1.42%) |
Feb 09, 2012 | 45.34 | 45.34 | 45.20 | 45.30 | 2,327 | +0.06(+0.13%) |
Feb 08, 2012 | 46.02 | 46.02 | 45.18 | 45.24 | 31,195 | +0.10(+0.21%) |
Feb 07, 2012 | 45.27 | 45.46 | 45.14 | 45.14 | 5,226 | +0.39(+0.88%) |
Feb 06, 2012 | 44.60 | 44.75 | 44.48 | 44.75 | 8,556 | -0.24(-0.54%) |
Feb 03, 2012 | 44.70 | 44.99 | 44.65 | 44.99 | 2,997 | +0.92(+2.08%) |
Feb 02, 2012 | 44.08 | 44.14 | 43.68 | 44.08 | 58,427 | -0.28(-0.63%) |
Feb 01, 2012 | 44.36 | 44.57 | 44.31 | 44.36 | 5,724 | +0.40(+0.92%) |
Jan 31, 2012 | 43.75 | 43.95 | 42.23 | 43.95 | 16,131 | -0.07(-0.15%) |
Jan 26, 2012 | 44.02 | 44.02 | 44.02 | 44.02 | 0 | +0.08(+0.18%) |
Jan 25, 2012 | 43.25 | 43.94 | 43.16 | 43.94 | 2,762 | +0.29(+0.67%) |
Jan 24, 2012 | 43.52 | 43.75 | 43.43 | 43.65 | 11,849 | -0.35(-0.80%) |
Jan 23, 2012 | 43.95 | 44.00 | 43.84 | 44.00 | 3,298 | +0.22(+0.51%) |
Jan 20, 2012 | 43.76 | 43.78 | 43.76 | 43.78 | 686 | -0.05(-0.12%) |
Jan 19, 2012 | 43.87 | 43.89 | 43.75 | 43.83 | 2,017 | +0.09(+0.21%) |
Jan 18, 2012 | 43.67 | 43.76 | 43.48 | 43.74 | 3,777 | +0.41(+0.95%) |
Jan 17, 2012 | 43.19 | 43.53 | 43.19 | 43.33 | 9,525 | +0.30(+0.70%) |
Jan 13, 2012 | 43.16 | 43.16 | 43.00 | 43.03 | 14,803 | -0.58(-1.33%) |
Jan 12, 2012 | 43.46 | 43.60 | 43.46 | 43.60 | 5,305 | -0.05(-0.11%) |
Jan 11, 2012 | 43.37 | 43.65 | 43.35 | 43.65 | 7,250 | -0.18(-0.40%) |
Jan 10, 2012 | 43.92 | 43.95 | 43.83 | 43.83 | 25,101 | +0.36(+0.83%) |
Jan 09, 2012 | 43.36 | 43.46 | 43.31 | 43.46 | 7,753 | -0.01(-0.02%) |
Jan 05, 2012 | 43.95 | 43.48 | 43.48 | 43.48 | 572 | -0.57(-1.31%) |
Jan 04, 2012 | 44.71 | 44.71 | 44.05 | 44.05 | 1,858 | +0.16(+0.37%) |
Dec 30, 2011 | 43.87 | 43.93 | 43.50 | 43.89 | 5,457 | +0.39(+0.89%) |
Dec 29, 2011 | 43.29 | 43.54 | 43.27 | 43.50 | 4,356 | +0.45(+1.03%) |
Dec 28, 2011 | 43.48 | 43.48 | 42.82 | 43.05 | 12,843 | -0.47(-1.08%) |
Dec 27, 2011 | 43.53 | 43.53 | 43.41 | 43.53 | 17,261 | +0.22(+0.50%) |
Dec 23, 2011 | 43.35 | 43.69 | 43.19 | 43.31 | 20,908 | +0.22(+0.50%) |
Dec 21, 2011 | 42.88 | 43.10 | 42.74 | 43.09 | 3,356 | -0.06(-0.13%) |
Dec 20, 2011 | 43.15 | 43.15 | 43.15 | 43.15 | 365 | +0.79(+1.86%) |
Dec 19, 2011 | 42.79 | 42.79 | 42.36 | 42.36 | 23,988 | -0.27(-0.64%) |
Dec 16, 2011 | 43.00 | 43.00 | 42.63 | 42.63 | 3,296 | -0.22(-0.51%) |
Dec 15, 2011 | 42.95 | 43.03 | 42.85 | 42.85 | 4,007 | +0.31(+0.72%) |
Dec 14, 2011 | 43.13 | 43.13 | 42.47 | 42.55 | 9,598 | -0.32(-0.75%) |
Dec 13, 2011 | 42.88 | 47.18 | 42.56 | 42.87 | 38,989 | -0.55(-1.27%) |
Dec 09, 2011 | 43.42 | 43.42 | 43.42 | 43.42 | 0 | +0.12(+0.28%) |
Dec 07, 2011 | 43.27 | 43.30 | 43.30 | 43.30 | 1,373 | +0.29(+0.67%) |
Dec 06, 2011 | 42.99 | 43.01 | 42.99 | 43.01 | 560 | +0.03(+0.06%) |
Dec 05, 2011 | 43.56 | 43.56 | 42.98 | 42.98 | 4,508 | -0.37(-0.85%) |
Dec 01, 2011 | 43.40 | 43.35 | 43.35 | 43.35 | 1,029 | -0.50(-1.14%) |
Nov 30, 2011 | 43.81 | 43.94 | 43.81 | 43.85 | 1,304 | +1.76(+4.17%) |
Nov 29, 2011 | 42.27 | 42.36 | 42.09 | 42.09 | 1,259 | -0.01(-0.02%) |
Nov 28, 2011 | 42.42 | 42.42 | 42.10 | 42.10 | 3,484 | +0.59(+1.43%) |
Nov 25, 2011 | 41.51 | 41.51 | 41.51 | 41.51 | 120 | -0.06(-0.15%) |
Nov 23, 2011 | 41.57 | 41.57 | 41.57 | 41.57 | 228 | -0.93(-2.20%) |
Nov 22, 2011 | 42.52 | 42.64 | 42.43 | 42.50 | 1,144 | +0.07(+0.16%) |
Nov 21, 2011 | 42.37 | 42.43 | 42.29 | 42.43 | 1,962 | -0.72(-1.66%) |
Nov 18, 2011 | 43.02 | 43.26 | 43.02 | 43.15 | 1,830 | +0.60(+1.42%) |
Nov 17, 2011 | 43.14 | 43.14 | 42.55 | 42.55 | 460 | -1.07(-2.46%) |
Nov 16, 2011 | 43.62 | 43.62 | 43.62 | 43.62 | 915 | -0.27(-0.62%) |
Nov 15, 2011 | 43.81 | 43.89 | 43.70 | 43.89 | 457 | +0.30(+0.68%) |
Nov 14, 2011 | 43.57 | 43.60 | 43.57 | 43.60 | 1,108 | -0.71(-1.60%) |
Nov 11, 2011 | 44.36 | 44.36 | 44.22 | 44.31 | 2,668 | +0.63(+1.45%) |
Nov 10, 2011 | 43.34 | 43.67 | 43.34 | 43.67 | 686 | +0.91(+2.13%) |
Nov 09, 2011 | 44.16 | 44.16 | 42.76 | 42.76 | 1,772 | -2.05(-4.57%) |
Nov 08, 2011 | 44.81 | 44.81 | 44.81 | 44.81 | 114 | +0.55(+1.24%) |
Nov 07, 2011 | 44.24 | 44.26 | 44.24 | 44.26 | 915 | +0.21(+0.48%) |
Nov 04, 2011 | 44.93 | 44.93 | 43.65 | 44.05 | 572 | -0.55(-1.23%) |
Nov 03, 2011 | 44.36 | 44.60 | 44.36 | 44.60 | 343 | +1.18(+2.72%) |
Nov 01, 2011 | 43.29 | 43.42 | 43.42 | 43.42 | 9,383 | -1.17(-2.63%) |
Oct 31, 2011 | 44.53 | 44.60 | 44.47 | 44.59 | 2,720 | -1.12(-2.45%) |
Oct 28, 2011 | 45.59 | 45.71 | 45.59 | 45.71 | 3,585 | -0.32(-0.70%) |
Oct 27, 2011 | 44.36 | 46.16 | 44.36 | 46.03 | 3,751 | +1.40(+3.13%) |
Oct 26, 2011 | 44.84 | 44.84 | 44.64 | 44.64 | 572 | +0.04(+0.09%) |
Oct 25, 2011 | 44.65 | 44.65 | 44.50 | 44.60 | 3,948 | -0.13(-0.28%) |
Oct 21, 2011 | 44.50 | 44.72 | 44.72 | 44.72 | 1,258 | +0.29(+0.65%) |