Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 45.83 | 46.03 | 45.63 | 45.72 | 132,690 | -0.37(-0.80%) |
Sep 27, 2012 | 45.44 | 46.18 | 45.12 | 46.09 | 323,106 | +1.02(+2.27%) |
Sep 26, 2012 | 45.00 | 45.15 | 44.47 | 45.06 | 519,364 | -0.33(-0.72%) |
Sep 25, 2012 | 46.82 | 46.83 | 45.35 | 45.39 | 277,102 | -1.37(-2.92%) |
Sep 24, 2012 | 47.06 | 47.10 | 46.55 | 46.76 | 255,609 | -0.68(-1.43%) |
Sep 21, 2012 | 47.74 | 47.94 | 47.44 | 47.44 | 79,568 | +0.05(+0.11%) |
Sep 20, 2012 | 47.59 | 47.68 | 47.14 | 47.38 | 394,563 | -0.47(-0.98%) |
Sep 19, 2012 | 47.93 | 48.16 | 47.81 | 47.85 | 223,047 | -0.29(-0.60%) |
Sep 18, 2012 | 48.18 | 48.30 | 48.03 | 48.14 | 194,104 | -0.20(-0.42%) |
Sep 17, 2012 | 48.66 | 48.75 | 48.16 | 48.34 | 122,464 | -0.50(-1.03%) |
Sep 14, 2012 | 48.54 | 49.35 | 48.47 | 48.85 | 193,813 | +0.63(+1.32%) |
Sep 13, 2012 | 47.71 | 48.40 | 47.35 | 48.21 | 635,011 | +0.42(+0.88%) |
Sep 12, 2012 | 47.87 | 48.11 | 47.56 | 47.79 | 144,306 | +0.11(+0.22%) |
Sep 11, 2012 | 47.47 | 47.87 | 47.34 | 47.68 | 142,897 | +0.31(+0.65%) |
Sep 10, 2012 | 47.90 | 48.05 | 47.32 | 47.37 | 269,009 | -0.84(-1.74%) |
Sep 07, 2012 | 48.25 | 48.29 | 47.92 | 48.21 | 752,967 | -0.13(-0.27%) |
Sep 06, 2012 | 47.28 | 48.58 | 47.25 | 48.34 | 393,963 | +1.43(+3.04%) |
Sep 05, 2012 | 47.15 | 47.44 | 46.76 | 46.92 | 85,687 | -0.26(-0.54%) |
Sep 04, 2012 | 47.62 | 47.62 | 46.68 | 47.17 | 121,259 | -0.37(-0.78%) |
Aug 31, 2012 | 47.36 | 47.78 | 46.93 | 47.54 | 261,680 | +0.56(+1.20%) |
Aug 30, 2012 | 47.40 | 47.48 | 46.90 | 46.98 | 253,577 | -0.73(-1.53%) |
Aug 29, 2012 | 47.67 | 47.91 | 47.36 | 47.71 | 182,921 | -0.02(-0.04%) |
Aug 27, 2012 | 48.05 | 48.13 | 47.55 | 47.73 | 147,698 | -0.19(-0.39%) |
Aug 24, 2012 | 47.72 | 48.05 | 47.36 | 47.91 | 116,327 | +0.24(+0.50%) |
Aug 23, 2012 | 47.76 | 47.86 | 47.38 | 47.67 | 121,131 | -0.27(-0.57%) |
Aug 22, 2012 | 48.25 | 48.25 | 47.66 | 47.95 | 405,393 | -0.35(-0.73%) |
Aug 21, 2012 | 48.42 | 48.93 | 48.13 | 48.30 | 210,426 | +0.03(+0.05%) |
Aug 20, 2012 | 48.47 | 48.47 | 47.95 | 48.27 | 495,233 | -0.33(-0.67%) |
Aug 17, 2012 | 48.92 | 48.92 | 48.45 | 48.60 | 90,115 | -0.35(-0.72%) |
Aug 16, 2012 | 48.16 | 49.04 | 48.16 | 48.95 | 287,041 | +0.76(+1.57%) |
Aug 15, 2012 | 47.75 | 48.41 | 47.62 | 48.19 | 158,459 | +0.27(+0.57%) |
Aug 14, 2012 | 48.66 | 48.67 | 47.72 | 47.92 | 499,941 | -0.37(-0.77%) |
Aug 13, 2012 | 48.60 | 48.60 | 47.80 | 48.29 | 145,051 | -0.42(-0.87%) |
Aug 10, 2012 | 48.28 | 48.71 | 48.28 | 48.71 | 240,944 | +0.25(+0.51%) |
Aug 09, 2012 | 48.12 | 48.54 | 48.03 | 48.47 | 340,317 | +0.38(+0.79%) |
Aug 08, 2012 | 47.79 | 48.21 | 47.70 | 48.09 | 469,373 | +0.11(+0.24%) |
Aug 07, 2012 | 47.27 | 48.33 | 47.26 | 47.97 | 387,583 | +1.08(+2.31%) |
Aug 06, 2012 | 46.84 | 47.26 | 46.84 | 46.89 | 109,123 | +0.16(+0.34%) |
Aug 03, 2012 | 46.40 | 47.00 | 46.18 | 46.73 | 307,176 | +1.02(+2.24%) |
Aug 02, 2012 | 45.49 | 46.45 | 45.33 | 45.71 | 248,478 | -0.27(-0.59%) |
Aug 01, 2012 | 46.23 | 46.40 | 45.67 | 45.98 | 396,021 | -0.01(-0.02%) |
Jul 31, 2012 | 45.82 | 46.51 | 45.81 | 45.99 | 468,715 | +0.33(+0.73%) |
Jul 30, 2012 | 45.97 | 46.35 | 45.37 | 45.66 | 257,247 | -0.41(-0.90%) |
Jul 27, 2012 | 45.09 | 46.18 | 44.99 | 46.07 | 707,512 | +1.10(+2.45%) |
Jul 26, 2012 | 44.85 | 45.30 | 44.53 | 44.97 | 524,985 | +0.97(+2.20%) |
Jul 25, 2012 | 43.48 | 44.53 | 43.48 | 44.00 | 417,065 | +0.86(+2.00%) |
Jul 24, 2012 | 43.56 | 43.56 | 42.71 | 43.14 | 269,405 | -0.20(-0.47%) |
Jul 23, 2012 | 42.87 | 43.52 | 42.30 | 43.34 | 671,510 | -0.36(-0.83%) |
Jul 20, 2012 | 44.40 | 44.55 | 43.70 | 43.70 | 539,221 | -0.74(-1.67%) |
Jul 19, 2012 | 44.17 | 44.82 | 44.17 | 44.44 | 545,084 | +0.87(+2.00%) |
Jul 18, 2012 | 42.02 | 43.83 | 41.90 | 43.57 | 751,106 | +1.44(+3.41%) |
Jul 17, 2012 | 42.52 | 42.52 | 41.43 | 42.13 | 370,596 | -0.18(-0.42%) |
Jul 16, 2012 | 42.60 | 42.60 | 42.01 | 42.31 | 214,876 | -0.40(-0.93%) |
Jul 13, 2012 | 42.54 | 42.89 | 42.44 | 42.70 | 239,375 | +0.30(+0.71%) |
Jul 12, 2012 | 42.73 | 42.73 | 42.02 | 42.40 | 304,012 | -0.68(-1.57%) |
Jul 11, 2012 | 43.61 | 43.76 | 42.87 | 43.08 | 225,112 | -0.48(-1.11%) |
Jul 10, 2012 | 44.18 | 44.74 | 43.26 | 43.57 | 456,825 | -0.92(-2.06%) |
Jul 09, 2012 | 44.99 | 45.13 | 44.34 | 44.48 | 873,911 | -0.60(-1.33%) |
Jul 06, 2012 | 45.78 | 45.80 | 44.69 | 45.08 | 267,531 | -1.16(-2.52%) |
Jul 05, 2012 | 46.25 | 46.45 | 45.81 | 46.25 | 86,636 | -0.35(-0.76%) |
Jul 03, 2012 | 46.11 | 46.64 | 45.97 | 46.60 | 222,051 | +0.56(+1.22%) |
Jul 02, 2012 | 46.33 | 46.38 | 45.69 | 46.03 | 183,437 | -0.07(-0.15%) |
Jun 29, 2012 | 45.24 | 46.10 | 45.18 | 46.10 | 382,041 | +1.92(+4.35%) |
Jun 28, 2012 | 44.21 | 44.34 | 43.58 | 44.18 | 221,176 | -0.28(-0.63%) |
Jun 27, 2012 | 43.96 | 44.58 | 43.93 | 44.47 | 186,494 | +0.56(+1.28%) |
Jun 26, 2012 | 43.80 | 44.10 | 43.41 | 43.90 | 119,812 | +0.17(+0.38%) |
Jun 25, 2012 | 44.82 | 44.82 | 43.64 | 43.73 | 245,807 | -1.46(-3.24%) |
Jun 22, 2012 | 44.89 | 45.34 | 44.77 | 45.20 | 233,740 | +0.64(+1.44%) |
Jun 21, 2012 | 46.31 | 46.31 | 44.52 | 44.55 | 323,729 | -1.89(-4.08%) |
Jun 20, 2012 | 46.08 | 46.64 | 45.96 | 46.45 | 237,784 | +0.41(+0.88%) |
Jun 19, 2012 | 45.88 | 46.21 | 45.61 | 46.04 | 181,140 | +0.49(+1.08%) |
Jun 18, 2012 | 44.64 | 45.81 | 44.64 | 45.55 | 240,402 | +0.63(+1.39%) |
Jun 15, 2012 | 44.23 | 44.97 | 44.23 | 44.92 | 161,636 | +0.70(+1.57%) |
Jun 14, 2012 | 44.33 | 44.41 | 43.74 | 44.23 | 146,240 | -0.10(-0.22%) |
Jun 13, 2012 | 44.71 | 44.96 | 44.16 | 44.32 | 304,850 | -0.35(-0.79%) |
Jun 12, 2012 | 44.02 | 44.80 | 43.90 | 44.68 | 216,894 | +0.78(+1.79%) |
Jun 11, 2012 | 45.24 | 45.33 | 43.76 | 43.89 | 403,078 | -0.63(-1.41%) |
Jun 08, 2012 | 43.90 | 44.73 | 43.73 | 44.52 | 214,023 | +0.46(+1.04%) |
Jun 07, 2012 | 45.15 | 45.29 | 43.96 | 44.06 | 321,877 | -0.40(-0.89%) |
Jun 06, 2012 | 43.51 | 44.68 | 43.51 | 44.46 | 310,908 | +1.36(+3.15%) |
Jun 05, 2012 | 42.31 | 43.28 | 42.29 | 43.10 | 269,838 | +0.81(+1.92%) |
Jun 04, 2012 | 42.43 | 42.88 | 41.81 | 42.29 | 383,242 | -0.07(-0.17%) |
Jun 01, 2012 | 43.41 | 43.41 | 42.30 | 42.36 | 466,158 | -1.89(-4.28%) |
May 31, 2012 | 44.62 | 44.62 | 43.66 | 44.25 | 422,624 | -0.47(-1.04%) |
May 30, 2012 | 44.88 | 45.00 | 44.46 | 44.72 | 180,558 | -0.63(-1.40%) |
May 29, 2012 | 45.00 | 45.63 | 44.97 | 45.36 | 149,390 | +0.95(+2.14%) |
May 25, 2012 | 44.04 | 44.74 | 44.04 | 44.40 | 229,401 | +0.44(+1.00%) |
May 24, 2012 | 44.73 | 44.74 | 43.72 | 43.96 | 224,631 | -0.63(-1.42%) |
May 23, 2012 | 43.81 | 44.65 | 43.55 | 44.60 | 502,270 | +0.18(+0.40%) |
May 22, 2012 | 44.74 | 44.75 | 44.13 | 44.42 | 215,348 | -0.33(-0.73%) |
May 21, 2012 | 43.76 | 44.79 | 43.66 | 44.75 | 279,798 | +1.09(+2.50%) |
May 18, 2012 | 44.77 | 44.77 | 43.55 | 43.66 | 332,835 | -0.85(-1.92%) |
May 17, 2012 | 45.54 | 45.69 | 44.50 | 44.51 | 218,713 | -1.00(-2.21%) |
May 16, 2012 | 46.35 | 46.51 | 45.45 | 45.51 | 179,241 | -0.71(-1.54%) |
May 15, 2012 | 46.61 | 47.07 | 46.13 | 46.23 | 194,982 | -0.49(-1.06%) |
May 14, 2012 | 46.70 | 47.04 | 46.51 | 46.72 | 169,327 | -0.46(-0.97%) |
May 11, 2012 | 46.73 | 47.73 | 46.71 | 47.18 | 171,147 | +0.33(+0.70%) |
May 10, 2012 | 47.37 | 47.39 | 46.49 | 46.85 | 214,923 | -0.18(-0.37%) |
May 09, 2012 | 46.52 | 47.25 | 46.04 | 47.03 | 269,052 | -0.17(-0.35%) |
May 08, 2012 | 47.10 | 47.28 | 46.20 | 47.20 | 335,624 | -0.27(-0.58%) |
May 07, 2012 | 47.43 | 47.81 | 47.41 | 47.47 | 190,804 | -0.14(-0.30%) |
May 04, 2012 | 48.39 | 48.61 | 47.51 | 47.61 | 418,409 | -0.98(-2.01%) |
May 03, 2012 | 49.78 | 50.08 | 48.55 | 48.59 | 233,854 | -1.24(-2.49%) |
May 02, 2012 | 49.20 | 49.90 | 49.15 | 49.83 | 153,514 | +0.24(+0.48%) |
May 01, 2012 | 49.31 | 49.96 | 49.26 | 49.59 | 172,937 | +0.15(+0.30%) |
Apr 30, 2012 | 49.69 | 49.71 | 49.39 | 49.44 | 413,681 | -0.21(-0.43%) |
Apr 27, 2012 | 49.76 | 49.80 | 49.16 | 49.66 | 258,055 | +0.01(+0.02%) |
Apr 26, 2012 | 48.70 | 49.74 | 48.70 | 49.65 | 412,704 | +1.12(+2.31%) |
Apr 25, 2012 | 48.27 | 48.64 | 47.99 | 48.53 | 249,822 | +1.06(+2.23%) |
Apr 24, 2012 | 47.93 | 48.05 | 47.31 | 47.47 | 199,686 | -0.35(-0.74%) |
Apr 23, 2012 | 47.81 | 47.88 | 47.36 | 47.82 | 363,350 | -0.59(-1.22%) |
Apr 20, 2012 | 49.61 | 49.61 | 48.39 | 48.41 | 517,520 | -1.15(-2.31%) |
Apr 19, 2012 | 49.96 | 50.75 | 49.29 | 49.56 | 290,226 | -0.62(-1.23%) |
Apr 18, 2012 | 50.03 | 50.35 | 49.65 | 50.18 | 195,875 | -0.37(-0.73%) |
Apr 17, 2012 | 50.14 | 50.79 | 50.14 | 50.55 | 383,058 | +0.78(+1.56%) |
Apr 16, 2012 | 50.22 | 50.28 | 49.34 | 49.77 | 274,674 | -0.02(-0.04%) |
Apr 13, 2012 | 50.53 | 50.65 | 49.76 | 49.79 | 251,809 | -0.90(-1.77%) |
Apr 12, 2012 | 49.93 | 50.86 | 49.88 | 50.69 | 165,079 | +0.94(+1.90%) |
Apr 11, 2012 | 49.57 | 50.11 | 49.49 | 49.74 | 246,089 | +0.82(+1.68%) |
Apr 10, 2012 | 49.74 | 50.15 | 48.84 | 48.92 | 321,220 | -0.94(-1.89%) |
Apr 09, 2012 | 49.78 | 49.99 | 49.53 | 49.87 | 281,889 | -0.67(-1.33%) |
Apr 05, 2012 | 50.20 | 50.71 | 50.20 | 50.54 | 525,564 | +0.08(+0.16%) |
Apr 04, 2012 | 50.88 | 50.95 | 49.96 | 50.46 | 401,718 | -1.14(-2.20%) |
Apr 03, 2012 | 52.16 | 52.24 | 51.38 | 51.59 | 490,497 | -0.84(-1.60%) |
Apr 02, 2012 | 52.15 | 52.56 | 51.64 | 52.43 | 143,343 | +0.04(+0.08%) |
Mar 30, 2012 | 52.54 | 52.70 | 51.99 | 52.39 | 221,580 | +0.22(+0.42%) |
Mar 29, 2012 | 51.69 | 52.27 | 51.51 | 52.17 | 492,128 | +0.01(+0.02%) |
Mar 28, 2012 | 52.84 | 52.89 | 51.80 | 52.16 | 400,167 | -0.61(-1.15%) |
Mar 27, 2012 | 52.81 | 53.16 | 52.77 | 52.77 | 240,268 | -0.02(-0.03%) |
Mar 26, 2012 | 52.48 | 52.80 | 52.19 | 52.78 | 302,567 | +0.63(+1.20%) |
Mar 23, 2012 | 52.00 | 52.18 | 51.55 | 52.16 | 305,198 | +0.11(+0.20%) |
Mar 22, 2012 | 51.90 | 52.18 | 51.64 | 52.05 | 234,334 | -0.28(-0.54%) |
Mar 21, 2012 | 52.26 | 52.58 | 52.02 | 52.33 | 138,342 | +0.21(+0.41%) |
Mar 20, 2012 | 52.19 | 52.32 | 51.72 | 52.12 | 271,011 | -0.41(-0.79%) |
Mar 19, 2012 | 52.19 | 52.73 | 51.96 | 52.54 | 202,542 | +0.37(+0.71%) |
Mar 16, 2012 | 52.26 | 52.26 | 51.88 | 52.17 | 277,401 | +0.09(+0.17%) |
Mar 15, 2012 | 51.32 | 52.12 | 51.30 | 52.08 | 784,344 | +1.01(+1.98%) |
Mar 14, 2012 | 51.36 | 51.92 | 51.00 | 51.07 | 253,790 | -0.17(-0.33%) |
Mar 13, 2012 | 50.55 | 51.23 | 50.50 | 51.23 | 451,649 | +1.09(+2.18%) |
Mar 12, 2012 | 50.60 | 50.60 | 49.97 | 50.14 | 196,231 | -0.48(-0.96%) |
Mar 09, 2012 | 50.04 | 50.66 | 50.04 | 50.63 | 265,525 | +0.55(+1.09%) |
Mar 08, 2012 | 49.81 | 50.20 | 49.57 | 50.08 | 580,411 | +0.73(+1.48%) |
Mar 07, 2012 | 48.72 | 49.55 | 48.72 | 49.35 | 454,501 | +0.71(+1.47%) |
Mar 06, 2012 | 48.35 | 48.72 | 48.06 | 48.63 | 291,738 | -0.46(-0.93%) |
Mar 05, 2012 | 50.14 | 50.18 | 48.91 | 49.09 | 433,268 | -1.20(-2.38%) |
Mar 02, 2012 | 50.79 | 51.10 | 50.28 | 50.29 | 179,628 | -0.57(-1.13%) |
Mar 01, 2012 | 50.99 | 51.35 | 50.65 | 50.86 | 183,940 | +0.04(+0.07%) |
Feb 29, 2012 | 51.70 | 51.70 | 50.73 | 50.83 | 237,171 | -0.77(-1.49%) |
Feb 28, 2012 | 50.85 | 51.87 | 50.85 | 51.59 | 301,574 | +0.82(+1.61%) |
Feb 27, 2012 | 50.45 | 51.15 | 50.11 | 50.78 | 234,430 | +0.05(+0.10%) |
Feb 24, 2012 | 50.96 | 51.22 | 50.67 | 50.72 | 315,904 | -0.16(-0.31%) |
Feb 23, 2012 | 50.76 | 50.96 | 50.14 | 50.88 | 133,496 | +0.09(+0.17%) |
Feb 22, 2012 | 50.93 | 51.25 | 50.62 | 50.79 | 135,541 | -0.19(-0.36%) |
Feb 21, 2012 | 51.87 | 51.87 | 50.82 | 50.98 | 174,863 | -0.70(-1.36%) |
Feb 17, 2012 | 52.45 | 52.56 | 51.65 | 51.68 | 179,747 | -0.48(-0.93%) |
Feb 16, 2012 | 51.01 | 52.24 | 50.82 | 52.17 | 292,774 | +1.28(+2.51%) |
Feb 15, 2012 | 51.02 | 51.48 | 50.84 | 50.89 | 297,617 | +0.26(+0.52%) |
Feb 14, 2012 | 50.30 | 50.63 | 50.17 | 50.63 | 390,628 | +0.19(+0.37%) |
Feb 13, 2012 | 50.62 | 50.82 | 49.79 | 50.44 | 59,798 | +0.15(+0.30%) |
Feb 10, 2012 | 50.70 | 50.90 | 50.06 | 50.29 | 174,233 | -1.00(-1.94%) |
Feb 09, 2012 | 51.34 | 51.41 | 50.90 | 51.29 | 155,846 | +0.17(+0.33%) |
Feb 08, 2012 | 50.59 | 51.49 | 50.59 | 51.12 | 263,632 | +0.61(+1.20%) |
Feb 07, 2012 | 50.31 | 50.65 | 49.95 | 50.51 | 608,705 | +0.03(+0.05%) |
Feb 06, 2012 | 50.91 | 50.91 | 50.21 | 50.48 | 169,644 | -0.58(-1.14%) |
Feb 03, 2012 | 50.91 | 51.28 | 50.70 | 51.07 | 314,743 | +0.78(+1.56%) |
Feb 02, 2012 | 50.17 | 50.62 | 50.01 | 50.28 | 458,653 | +0.27(+0.55%) |
Feb 01, 2012 | 49.57 | 50.37 | 49.37 | 50.01 | 741,004 | +1.09(+2.23%) |
Jan 31, 2012 | 49.22 | 49.35 | 48.57 | 48.92 | 123,385 | +0.04(+0.07%) |
Jan 30, 2012 | 49.07 | 49.07 | 48.33 | 48.88 | 357,338 | -0.51(-1.03%) |
Jan 27, 2012 | 49.08 | 49.56 | 48.94 | 49.39 | 156,615 | +0.16(+0.32%) |
Jan 26, 2012 | 49.94 | 50.18 | 48.97 | 49.23 | 294,140 | -0.52(-1.05%) |
Jan 25, 2012 | 49.67 | 49.86 | 49.00 | 49.75 | 450,112 | +0.21(+0.43%) |
Jan 24, 2012 | 49.19 | 49.70 | 49.02 | 49.54 | 552,483 | +0.18(+0.36%) |
Jan 23, 2012 | 49.48 | 49.70 | 49.00 | 49.37 | 1,695,880 | -0.16(-0.32%) |
Jan 20, 2012 | 49.07 | 49.57 | 49.01 | 49.52 | 1,817,299 | +0.24(+0.48%) |
Jan 19, 2012 | 48.77 | 49.33 | 48.66 | 49.29 | 660,532 | +0.96(+1.99%) |
Jan 18, 2012 | 46.51 | 48.42 | 46.51 | 48.33 | 537,263 | +2.34(+5.08%) |
Jan 17, 2012 | 46.29 | 46.51 | 45.96 | 45.99 | 76,761 | +0.13(+0.29%) |
Jan 13, 2012 | 46.36 | 46.40 | 45.73 | 45.86 | 442,337 | -0.95(-2.03%) |
Jan 12, 2012 | 46.47 | 46.90 | 46.18 | 46.81 | 136,732 | +0.49(+1.07%) |
Jan 11, 2012 | 45.98 | 46.45 | 45.85 | 46.32 | 452,361 | +0.16(+0.34%) |
Jan 10, 2012 | 46.30 | 46.40 | 45.97 | 46.16 | 264,924 | +0.46(+1.00%) |
Jan 09, 2012 | 45.06 | 45.78 | 45.00 | 45.70 | 404,745 | +0.91(+2.03%) |
Jan 06, 2012 | 44.66 | 44.90 | 44.38 | 44.79 | 115,310 | +0.11(+0.26%) |
Jan 05, 2012 | 43.95 | 44.75 | 43.90 | 44.68 | 434,257 | +0.60(+1.36%) |
Jan 04, 2012 | 43.88 | 44.17 | 43.53 | 44.08 | 449,118 | +0.55(+1.26%) |
Dec 30, 2011 | 43.63 | 43.88 | 43.53 | 43.53 | 166,531 | -0.16(-0.36%) |
Dec 29, 2011 | 43.51 | 43.76 | 43.28 | 43.69 | 104,268 | +0.38(+0.88%) |
Dec 28, 2011 | 44.02 | 44.02 | 43.27 | 43.31 | 81,258 | -0.65(-1.48%) |
Dec 27, 2011 | 43.90 | 44.32 | 43.81 | 43.96 | 372,083 | -0.05(-0.12%) |
Dec 23, 2011 | 43.90 | 44.06 | 43.64 | 44.02 | 50,704 | +1.52(+3.59%) |
Dec 21, 2011 | 43.02 | 43.02 | 41.90 | 42.49 | 111,961 | -0.43(-1.01%) |
Dec 20, 2011 | 42.23 | 43.07 | 42.23 | 42.92 | 750,366 | +1.82(+4.44%) |
Dec 19, 2011 | 42.34 | 42.44 | 41.07 | 41.10 | 506,349 | -1.22(-2.89%) |
Dec 16, 2011 | 42.27 | 42.85 | 42.11 | 42.32 | 343,375 | +0.41(+0.97%) |
Dec 15, 2011 | 42.66 | 42.85 | 41.76 | 41.92 | 165,892 | -0.11(-0.25%) |
Dec 14, 2011 | 42.70 | 42.79 | 41.89 | 42.02 | 524,136 | -0.67(-1.57%) |
Dec 13, 2011 | 44.09 | 44.18 | 42.50 | 42.69 | 410,036 | -1.04(-2.38%) |
Dec 12, 2011 | 44.24 | 44.24 | 43.18 | 43.73 | 247,247 | -1.20(-2.67%) |
Dec 09, 2011 | 43.89 | 45.13 | 43.65 | 44.93 | 161,382 | +0.59(+1.33%) |
Dec 08, 2011 | 45.35 | 45.73 | 44.30 | 44.34 | 61,615 | -1.35(-2.95%) |
Dec 07, 2011 | 44.90 | 45.80 | 44.62 | 45.69 | 149,889 | +0.60(+1.33%) |
Dec 06, 2011 | 45.28 | 45.35 | 44.83 | 45.09 | 104,994 | -0.11(-0.25%) |
Dec 05, 2011 | 45.31 | 45.72 | 45.01 | 45.21 | 91,088 | +0.37(+0.83%) |
Dec 02, 2011 | 45.47 | 45.58 | 44.77 | 44.84 | 227,739 | +0.01(+0.02%) |
Dec 01, 2011 | 44.51 | 44.99 | 44.30 | 44.83 | 165,215 | +0.30(+0.67%) |
Nov 30, 2011 | 43.39 | 44.66 | 43.39 | 44.53 | 263,454 | +2.37(+5.62%) |
Nov 29, 2011 | 42.62 | 42.82 | 42.06 | 42.16 | 187,444 | -0.26(-0.62%) |
Nov 28, 2011 | 42.53 | 42.77 | 42.08 | 42.42 | 274,976 | +1.25(+3.04%) |
Nov 25, 2011 | 41.46 | 42.02 | 41.17 | 41.17 | 44,650 | -0.51(-1.23%) |
Nov 23, 2011 | 42.54 | 42.58 | 41.65 | 41.68 | 219,681 | -1.36(-3.15%) |
Nov 22, 2011 | 43.41 | 43.74 | 42.76 | 43.04 | 409,181 | -0.56(-1.27%) |
Nov 21, 2011 | 43.71 | 43.81 | 42.93 | 43.59 | 203,725 | -0.83(-1.86%) |
Nov 18, 2011 | 44.96 | 45.02 | 44.17 | 44.42 | 125,964 | -0.42(-0.94%) |
Nov 17, 2011 | 46.48 | 46.48 | 44.27 | 44.84 | 272,870 | -1.81(-3.87%) |
Nov 16, 2011 | 46.45 | 47.34 | 46.45 | 46.65 | 345,078 | -0.16(-0.34%) |
Nov 15, 2011 | 45.97 | 47.09 | 45.97 | 46.81 | 255,068 | +0.58(+1.26%) |
Nov 14, 2011 | 46.69 | 46.98 | 45.94 | 46.23 | 250,387 | -0.51(-1.09%) |
Nov 11, 2011 | 45.79 | 46.96 | 45.76 | 46.74 | 147,186 | +1.59(+3.51%) |
Nov 10, 2011 | 45.36 | 45.51 | 44.52 | 45.15 | 182,549 | +0.30(+0.67%) |
Nov 09, 2011 | 45.93 | 45.93 | 44.74 | 44.85 | 221,859 | -2.07(-4.41%) |
Nov 08, 2011 | 47.07 | 47.15 | 46.21 | 46.92 | 114,462 | +0.21(+0.45%) |
Nov 07, 2011 | 46.62 | 46.80 | 45.93 | 46.71 | 164,578 | -0.03(-0.06%) |
Nov 04, 2011 | 45.95 | 46.92 | 45.86 | 46.74 | 163,524 | +0.53(+1.14%) |
Nov 03, 2011 | 45.30 | 46.28 | 44.43 | 46.21 | 217,152 | +1.34(+2.98%) |
Nov 02, 2011 | 45.06 | 45.28 | 44.52 | 44.87 | 223,115 | +0.17(+0.37%) |
Nov 01, 2011 | 44.80 | 45.14 | 44.37 | 44.70 | 373,749 | -1.47(-3.19%) |
Oct 31, 2011 | 46.70 | 46.84 | 46.10 | 46.18 | 173,173 | -1.15(-2.42%) |
Oct 28, 2011 | 47.17 | 47.33 | 46.85 | 47.32 | 135,986 | +0.18(+0.39%) |
Oct 27, 2011 | 46.62 | 47.49 | 46.25 | 47.14 | 346,857 | +1.91(+4.23%) |
Oct 26, 2011 | 45.37 | 45.73 | 44.33 | 45.22 | 230,901 | +0.15(+0.33%) |
Oct 25, 2011 | 45.41 | 45.86 | 44.97 | 45.07 | 233,724 | -0.76(-1.65%) |
Oct 24, 2011 | 44.46 | 45.91 | 44.46 | 45.83 | 238,797 | +1.48(+3.34%) |
Oct 21, 2011 | 44.04 | 44.96 | 44.04 | 44.35 | 631,989 | +0.93(+2.13%) |
Oct 20, 2011 | 43.95 | 43.95 | 42.60 | 43.43 | 226,409 | -0.77(-1.73%) |
Oct 19, 2011 | 44.86 | 45.02 | 44.10 | 44.19 | 474,789 | -0.91(-2.01%) |
Oct 18, 2011 | 44.26 | 45.25 | 43.71 | 45.10 | 191,805 | +0.89(+2.01%) |
Oct 17, 2011 | 45.21 | 45.21 | 44.03 | 44.21 | 525,787 | -1.18(-2.60%) |
Oct 14, 2011 | 45.38 | 45.46 | 44.65 | 45.39 | 615,054 | +0.51(+1.14%) |
Oct 13, 2011 | 43.78 | 45.05 | 43.78 | 44.88 | 275,958 | +0.89(+2.02%) |
Oct 12, 2011 | 44.13 | 44.47 | 43.97 | 43.99 | 212,910 | +0.33(+0.75%) |
Oct 11, 2011 | 43.63 | 43.82 | 43.36 | 43.66 | 205,709 | -0.04(-0.10%) |
Oct 10, 2011 | 43.17 | 43.96 | 43.17 | 43.71 | 339,326 | +1.20(+2.82%) |
Oct 07, 2011 | 42.46 | 43.08 | 42.13 | 42.51 | 329,593 | +0.19(+0.46%) |
Oct 06, 2011 | 42.07 | 42.39 | 41.32 | 42.32 | 217,680 | +0.51(+1.22%) |
Oct 05, 2011 | 40.52 | 41.96 | 40.03 | 41.80 | 521,531 | +1.29(+3.18%) |
Oct 04, 2011 | 38.39 | 40.61 | 38.37 | 40.52 | 1,309,668 | +1.55(+3.98%) |