Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 48.69 | 48.70 | 48.37 | 48.46 | 2,845,429 | -0.39(-0.81%) |
Sep 27, 2012 | 48.60 | 49.04 | 48.44 | 48.86 | 1,702,479 | +1.02(+2.14%) |
Sep 26, 2012 | 47.99 | 48.09 | 47.65 | 47.83 | 1,838,990 | -0.13(-0.27%) |
Sep 25, 2012 | 48.86 | 48.98 | 47.96 | 47.96 | 2,924,007 | -0.84(-1.73%) |
Sep 24, 2012 | 48.69 | 48.91 | 48.55 | 48.81 | 1,704,817 | +0.02(+0.05%) |
Sep 21, 2012 | 49.15 | 49.15 | 48.70 | 48.78 | 1,168,571 | -0.02(-0.03%) |
Sep 20, 2012 | 48.50 | 48.81 | 48.23 | 48.80 | 2,422,607 | -0.47(-0.95%) |
Sep 19, 2012 | 49.15 | 49.38 | 49.00 | 49.27 | 1,460,982 | +0.15(+0.30%) |
Sep 18, 2012 | 49.04 | 49.25 | 48.89 | 49.12 | 1,473,002 | +0.07(+0.15%) |
Sep 17, 2012 | 49.38 | 49.41 | 48.86 | 49.05 | 1,606,218 | -0.58(-1.17%) |
Sep 14, 2012 | 49.51 | 50.19 | 49.50 | 49.63 | 3,255,895 | +0.84(+1.71%) |
Sep 13, 2012 | 47.34 | 48.92 | 47.22 | 48.79 | 3,108,403 | +1.31(+2.76%) |
Sep 12, 2012 | 47.56 | 47.69 | 47.36 | 47.48 | 1,687,130 | +0.49(+1.05%) |
Sep 11, 2012 | 46.92 | 47.29 | 46.88 | 46.99 | 1,447,849 | +0.41(+0.88%) |
Sep 10, 2012 | 47.00 | 47.01 | 46.48 | 46.58 | 1,219,901 | -0.70(-1.49%) |
Sep 07, 2012 | 46.97 | 47.39 | 46.97 | 47.28 | 2,666,948 | +1.09(+2.36%) |
Sep 06, 2012 | 45.20 | 46.34 | 45.20 | 46.19 | 2,407,025 | +1.05(+2.32%) |
Sep 05, 2012 | 45.08 | 45.15 | 44.85 | 45.15 | 2,815,301 | -0.69(-1.50%) |
Sep 04, 2012 | 45.84 | 45.96 | 45.46 | 45.83 | 2,499,892 | -0.30(-0.66%) |
Aug 31, 2012 | 46.13 | 46.38 | 45.83 | 46.14 | 1,388,932 | +0.38(+0.82%) |
Aug 30, 2012 | 46.00 | 46.06 | 45.53 | 45.76 | 1,800,260 | -0.78(-1.67%) |
Aug 29, 2012 | 46.57 | 46.66 | 46.43 | 46.54 | 1,409,269 | +0.30(+0.64%) |
Aug 27, 2012 | 46.42 | 46.51 | 46.20 | 46.24 | 2,381,365 | -0.61(-1.31%) |
Aug 24, 2012 | 46.33 | 46.94 | 46.28 | 46.86 | 1,389,210 | +0.07(+0.16%) |
Aug 23, 2012 | 47.06 | 47.11 | 46.72 | 46.78 | 1,976,497 | -0.34(-0.71%) |
Aug 22, 2012 | 46.67 | 47.23 | 46.61 | 47.12 | 2,400,078 | -0.07(-0.16%) |
Aug 21, 2012 | 47.66 | 47.73 | 47.16 | 47.19 | 1,881,117 | -0.33(-0.69%) |
Aug 20, 2012 | 47.00 | 47.55 | 46.98 | 47.52 | 6,368,151 | +0.18(+0.38%) |
Aug 17, 2012 | 47.37 | 47.39 | 47.19 | 47.34 | 1,599,884 | -0.44(-0.93%) |
Aug 16, 2012 | 47.53 | 47.91 | 47.38 | 47.78 | 1,866,401 | +0.48(+1.00%) |
Aug 15, 2012 | 47.27 | 47.45 | 47.21 | 47.31 | 1,345,128 | -0.27(-0.57%) |
Aug 14, 2012 | 47.77 | 47.80 | 47.48 | 47.58 | 824,412 | +0.35(+0.75%) |
Aug 13, 2012 | 47.24 | 47.39 | 46.98 | 47.23 | 1,346,477 | -0.58(-1.22%) |
Aug 10, 2012 | 47.33 | 47.87 | 47.19 | 47.81 | 1,404,463 | +0.47(+0.99%) |
Aug 09, 2012 | 47.33 | 47.56 | 47.28 | 47.34 | 1,817,569 | +0.80(+1.71%) |
Aug 08, 2012 | 46.34 | 46.76 | 46.30 | 46.55 | 953,904 | +0.13(+0.28%) |
Aug 07, 2012 | 46.28 | 46.65 | 46.28 | 46.42 | 2,123,964 | +0.26(+0.57%) |
Aug 06, 2012 | 46.10 | 46.40 | 46.03 | 46.15 | 1,392,358 | +0.29(+0.63%) |
Aug 03, 2012 | 45.51 | 46.05 | 45.47 | 45.87 | 2,133,636 | +1.05(+2.34%) |
Aug 02, 2012 | 44.91 | 45.26 | 44.51 | 44.82 | 2,262,382 | -0.99(-2.17%) |
Aug 01, 2012 | 46.22 | 46.24 | 45.72 | 45.81 | 1,927,410 | +0.25(+0.54%) |
Jul 31, 2012 | 45.91 | 46.01 | 45.56 | 45.56 | 2,433,433 | +0.87(+1.94%) |
Jul 30, 2012 | 44.77 | 44.96 | 44.64 | 44.69 | 1,972,945 | -0.33(-0.73%) |
Jul 27, 2012 | 44.15 | 45.15 | 44.10 | 45.02 | 2,214,918 | +1.72(+3.97%) |
Jul 26, 2012 | 43.11 | 43.43 | 43.01 | 43.30 | 2,309,430 | +0.90(+2.13%) |
Jul 25, 2012 | 42.51 | 42.64 | 42.18 | 42.40 | 1,579,670 | +0.16(+0.39%) |
Jul 24, 2012 | 42.61 | 42.64 | 41.98 | 42.24 | 1,848,360 | -0.08(-0.19%) |
Jul 23, 2012 | 42.10 | 42.37 | 41.74 | 42.32 | 1,570,991 | -1.11(-2.55%) |
Jul 20, 2012 | 43.50 | 43.53 | 43.24 | 43.42 | 1,606,384 | -0.49(-1.12%) |
Jul 19, 2012 | 43.87 | 44.01 | 43.67 | 43.92 | 1,421,338 | +0.59(+1.36%) |
Jul 18, 2012 | 42.98 | 43.51 | 42.98 | 43.33 | 1,902,301 | -0.43(-0.99%) |
Jul 17, 2012 | 43.53 | 43.81 | 43.06 | 43.76 | 1,979,473 | +0.61(+1.42%) |
Jul 16, 2012 | 43.13 | 43.36 | 42.95 | 43.15 | 1,469,045 | -0.20(-0.45%) |
Jul 13, 2012 | 42.79 | 43.48 | 42.79 | 43.34 | 1,953,172 | +0.94(+2.22%) |
Jul 12, 2012 | 42.25 | 42.53 | 42.01 | 42.40 | 2,279,588 | -1.01(-2.32%) |
Jul 11, 2012 | 43.47 | 43.65 | 43.17 | 43.41 | 1,491,130 | +0.09(+0.21%) |
Jul 10, 2012 | 44.03 | 44.05 | 43.23 | 43.32 | 1,988,663 | -0.43(-0.97%) |
Jul 09, 2012 | 43.74 | 43.81 | 43.57 | 43.74 | 1,370,819 | -0.30(-0.67%) |
Jul 06, 2012 | 44.24 | 44.28 | 43.89 | 44.04 | 2,604,970 | -1.18(-2.61%) |
Jul 05, 2012 | 45.25 | 45.45 | 45.08 | 45.22 | 1,727,758 | -0.16(-0.34%) |
Jul 03, 2012 | 44.99 | 45.42 | 44.90 | 45.37 | 1,265,180 | +0.92(+2.06%) |
Jul 02, 2012 | 44.75 | 44.75 | 44.28 | 44.46 | 2,103,416 | -0.47(-1.04%) |
Jun 29, 2012 | 44.51 | 44.96 | 44.51 | 44.92 | 2,960,537 | +1.98(+4.62%) |
Jun 28, 2012 | 42.76 | 42.97 | 42.51 | 42.94 | 2,358,254 | -0.25(-0.57%) |
Jun 27, 2012 | 43.05 | 43.20 | 42.93 | 43.19 | 3,591,248 | +0.27(+0.63%) |
Jun 26, 2012 | 42.95 | 43.11 | 42.63 | 42.92 | 2,471,611 | +0.27(+0.63%) |
Jun 25, 2012 | 42.68 | 42.75 | 42.28 | 42.65 | 2,363,599 | -1.39(-3.15%) |
Jun 22, 2012 | 43.95 | 44.15 | 43.60 | 44.03 | 1,696,176 | -0.35(-0.79%) |
Jun 21, 2012 | 45.40 | 45.44 | 44.29 | 44.38 | 1,775,188 | -1.30(-2.85%) |
Jun 20, 2012 | 45.81 | 45.97 | 45.37 | 45.69 | 4,357,629 | -0.18(-0.39%) |
Jun 19, 2012 | 45.68 | 46.14 | 45.60 | 45.87 | 2,215,930 | +0.74(+1.63%) |
Jun 18, 2012 | 44.89 | 45.26 | 44.82 | 45.13 | 2,343,966 | +0.31(+0.70%) |
Jun 15, 2012 | 44.35 | 44.87 | 44.30 | 44.82 | 2,425,069 | +0.22(+0.50%) |
Jun 14, 2012 | 44.23 | 44.65 | 44.10 | 44.60 | 1,539,550 | +0.49(+1.12%) |
Jun 13, 2012 | 44.18 | 44.58 | 43.99 | 44.10 | 1,596,023 | -0.27(-0.61%) |
Jun 12, 2012 | 44.06 | 44.43 | 43.87 | 44.37 | 1,471,575 | +1.07(+2.46%) |
Jun 11, 2012 | 44.17 | 44.23 | 43.30 | 43.31 | 1,537,441 | -0.43(-0.99%) |
Jun 08, 2012 | 43.41 | 43.80 | 43.30 | 43.74 | 1,245,824 | -0.35(-0.80%) |
Jun 07, 2012 | 44.56 | 44.83 | 44.10 | 44.10 | 3,668,633 | +0.70(+1.61%) |
Jun 06, 2012 | 42.62 | 43.63 | 42.62 | 43.40 | 3,059,137 | +1.20(+2.84%) |
Jun 05, 2012 | 41.94 | 42.29 | 41.87 | 42.20 | 1,606,762 | +0.11(+0.27%) |
Jun 04, 2012 | 42.14 | 42.20 | 41.74 | 42.09 | 3,065,717 | -0.06(-0.14%) |
Jun 01, 2012 | 42.46 | 42.58 | 42.03 | 42.15 | 5,393,110 | -0.98(-2.28%) |
May 31, 2012 | 43.18 | 43.37 | 42.70 | 43.13 | 2,062,922 | +0.29(+0.67%) |
May 30, 2012 | 43.08 | 43.13 | 42.74 | 42.84 | 2,415,876 | -0.66(-1.53%) |
May 29, 2012 | 43.28 | 43.77 | 43.25 | 43.51 | 3,283,659 | +1.15(+2.71%) |
May 25, 2012 | 42.47 | 42.60 | 42.31 | 42.36 | 1,304,287 | -0.07(-0.17%) |
May 24, 2012 | 42.80 | 42.85 | 42.16 | 42.43 | 2,872,637 | -0.40(-0.94%) |
May 23, 2012 | 42.72 | 42.86 | 41.96 | 42.83 | 3,924,539 | -0.30(-0.68%) |
May 22, 2012 | 43.28 | 43.54 | 42.91 | 43.13 | 3,532,174 | -0.04(-0.09%) |
May 21, 2012 | 42.44 | 43.29 | 42.37 | 43.17 | 3,219,378 | +1.01(+2.39%) |
May 18, 2012 | 42.60 | 42.75 | 42.01 | 42.16 | 3,309,782 | -0.66(-1.55%) |
May 17, 2012 | 43.38 | 43.45 | 42.83 | 42.83 | 2,894,109 | -0.57(-1.30%) |
May 16, 2012 | 43.66 | 43.93 | 43.32 | 43.39 | 4,700,096 | -1.55(-3.45%) |
May 15, 2012 | 45.24 | 45.45 | 44.80 | 44.94 | 2,412,357 | -0.54(-1.19%) |
May 14, 2012 | 45.39 | 45.65 | 45.28 | 45.48 | 2,320,544 | -0.59(-1.28%) |
May 11, 2012 | 46.04 | 46.43 | 45.94 | 46.07 | 1,946,404 | -0.83(-1.77%) |
May 10, 2012 | 47.21 | 47.26 | 46.84 | 46.90 | 2,867,180 | +0.01(+0.02%) |
May 09, 2012 | 46.74 | 47.18 | 46.48 | 46.89 | 2,944,575 | -0.61(-1.28%) |
May 08, 2012 | 47.47 | 47.60 | 46.88 | 47.50 | 3,488,443 | -0.43(-0.91%) |
May 07, 2012 | 47.74 | 47.98 | 47.62 | 47.93 | 2,049,087 | +0.11(+0.24%) |
May 04, 2012 | 48.46 | 48.54 | 47.68 | 47.82 | 4,990,692 | -0.95(-1.95%) |
May 03, 2012 | 49.06 | 49.19 | 48.69 | 48.77 | 3,733,775 | -0.24(-0.49%) |
May 02, 2012 | 48.79 | 49.01 | 48.73 | 49.01 | 1,835,232 | +0.15(+0.30%) |
May 01, 2012 | 48.46 | 49.24 | 48.27 | 48.86 | 2,001,519 | +0.30(+0.62%) |
Apr 30, 2012 | 48.63 | 48.63 | 48.37 | 48.55 | 1,402,352 | +0.02(+0.03%) |
Apr 27, 2012 | 48.53 | 48.73 | 48.37 | 48.54 | 2,724,258 | +0.28(+0.58%) |
Apr 26, 2012 | 47.77 | 48.35 | 47.69 | 48.26 | 1,604,160 | +0.36(+0.75%) |
Apr 25, 2012 | 47.68 | 47.93 | 47.65 | 47.90 | 2,299,863 | +0.51(+1.07%) |
Apr 24, 2012 | 47.32 | 47.60 | 47.25 | 47.39 | 1,945,999 | +0.20(+0.42%) |
Apr 23, 2012 | 47.01 | 47.24 | 46.68 | 47.19 | 2,298,706 | -0.67(-1.40%) |
Apr 20, 2012 | 47.70 | 48.06 | 47.70 | 47.87 | 2,190,230 | -0.24(-0.49%) |
Apr 19, 2012 | 48.29 | 48.66 | 47.85 | 48.10 | 2,599,285 | -0.27(-0.56%) |
Apr 18, 2012 | 48.29 | 48.57 | 48.21 | 48.37 | 2,103,549 | -0.30(-0.62%) |
Apr 17, 2012 | 48.39 | 48.82 | 48.28 | 48.68 | 3,403,062 | +0.39(+0.80%) |
Apr 16, 2012 | 48.48 | 48.63 | 47.99 | 48.29 | 3,157,897 | -0.09(-0.19%) |
Apr 13, 2012 | 48.69 | 48.74 | 48.30 | 48.38 | 3,226,452 | -0.30(-0.62%) |
Apr 12, 2012 | 47.88 | 48.69 | 47.81 | 48.69 | 3,062,880 | +0.72(+1.50%) |
Apr 11, 2012 | 47.88 | 48.13 | 47.79 | 47.96 | 2,433,466 | +0.63(+1.33%) |
Apr 10, 2012 | 48.23 | 48.28 | 47.30 | 47.33 | 4,035,542 | -1.21(-2.50%) |
Apr 09, 2012 | 48.69 | 48.72 | 48.51 | 48.55 | 2,486,015 | -0.89(-1.79%) |
Apr 05, 2012 | 49.39 | 49.72 | 49.37 | 49.43 | 4,451,054 | +0.35(+0.72%) |
Apr 04, 2012 | 49.09 | 49.16 | 48.82 | 49.08 | 5,163,038 | -0.98(-1.95%) |
Apr 03, 2012 | 50.22 | 50.46 | 49.78 | 50.05 | 2,578,916 | +0.37(+0.74%) |
Apr 02, 2012 | 49.07 | 49.78 | 49.03 | 49.69 | 2,180,130 | +0.89(+1.81%) |
Mar 30, 2012 | 48.88 | 48.92 | 48.61 | 48.80 | 3,598,784 | +0.26(+0.54%) |
Mar 29, 2012 | 48.28 | 48.57 | 47.92 | 48.54 | 2,465,607 | -0.10(-0.20%) |
Mar 28, 2012 | 49.05 | 49.10 | 48.38 | 48.64 | 5,212,432 | -0.43(-0.89%) |
Mar 27, 2012 | 49.10 | 49.28 | 49.01 | 49.07 | 2,218,688 | -0.25(-0.51%) |
Mar 26, 2012 | 48.84 | 49.33 | 48.78 | 49.33 | 1,553,416 | +0.66(+1.36%) |
Mar 23, 2012 | 48.46 | 48.77 | 48.19 | 48.66 | 2,570,472 | +0.29(+0.61%) |
Mar 22, 2012 | 48.52 | 48.53 | 48.15 | 48.37 | 3,293,814 | -0.54(-1.11%) |
Mar 21, 2012 | 48.91 | 49.06 | 48.73 | 48.91 | 3,741,328 | -0.19(-0.38%) |
Mar 20, 2012 | 49.01 | 49.10 | 48.69 | 49.10 | 2,443,858 | -0.69(-1.38%) |
Mar 19, 2012 | 49.37 | 49.91 | 49.35 | 49.78 | 1,680,463 | +0.23(+0.46%) |
Mar 16, 2012 | 49.50 | 49.65 | 49.39 | 49.55 | 2,151,039 | -0.16(-0.33%) |
Mar 15, 2012 | 49.33 | 49.82 | 49.27 | 49.72 | 3,735,723 | +0.52(+1.05%) |
Mar 14, 2012 | 49.46 | 49.60 | 49.05 | 49.20 | 2,709,952 | -0.62(-1.25%) |
Mar 13, 2012 | 48.91 | 49.87 | 48.83 | 49.83 | 3,105,227 | +1.51(+3.12%) |
Mar 12, 2012 | 48.60 | 48.60 | 48.25 | 48.32 | 3,071,811 | -0.62(-1.27%) |
Mar 09, 2012 | 49.01 | 49.10 | 48.85 | 48.94 | 1,697,852 | +0.00(+0.00%) |
Mar 08, 2012 | 48.78 | 49.04 | 48.75 | 48.94 | 1,993,011 | +1.09(+2.28%) |
Mar 07, 2012 | 47.58 | 47.91 | 47.51 | 47.85 | 2,136,658 | +0.61(+1.28%) |
Mar 06, 2012 | 47.53 | 47.58 | 46.94 | 47.24 | 4,652,014 | -1.41(-2.90%) |
Mar 05, 2012 | 48.80 | 48.80 | 48.48 | 48.65 | 1,735,470 | -0.64(-1.30%) |
Mar 02, 2012 | 49.27 | 49.36 | 49.06 | 49.29 | 1,486,808 | -0.14(-0.28%) |
Mar 01, 2012 | 49.18 | 49.68 | 49.14 | 49.43 | 2,377,175 | +0.36(+0.74%) |
Feb 29, 2012 | 49.14 | 49.44 | 48.94 | 49.07 | 3,281,532 | +0.77(+1.59%) |
Feb 28, 2012 | 48.14 | 48.34 | 47.97 | 48.30 | 1,936,943 | +0.44(+0.92%) |
Feb 27, 2012 | 47.56 | 47.96 | 47.37 | 47.86 | 2,734,726 | -0.70(-1.43%) |
Feb 24, 2012 | 48.25 | 48.60 | 48.20 | 48.55 | 1,984,669 | +0.59(+1.23%) |
Feb 23, 2012 | 48.05 | 48.05 | 47.72 | 47.96 | 2,329,130 | -0.44(-0.91%) |
Feb 22, 2012 | 48.47 | 48.51 | 48.23 | 48.41 | 2,675,701 | -0.08(-0.17%) |
Feb 21, 2012 | 48.71 | 48.76 | 48.33 | 48.49 | 5,353,136 | -0.21(-0.44%) |
Feb 17, 2012 | 48.87 | 48.94 | 48.58 | 48.70 | 1,839,600 | +0.39(+0.80%) |
Feb 16, 2012 | 47.65 | 48.51 | 47.64 | 48.32 | 2,934,758 | +0.05(+0.10%) |
Feb 15, 2012 | 48.43 | 48.55 | 48.19 | 48.27 | 3,720,019 | +0.42(+0.87%) |
Feb 14, 2012 | 47.83 | 47.92 | 47.49 | 47.85 | 2,758,801 | -0.36(-0.75%) |
Feb 13, 2012 | 48.19 | 48.33 | 47.93 | 48.21 | 1,885,916 | +0.91(+1.92%) |
Feb 10, 2012 | 47.34 | 47.34 | 47.06 | 47.30 | 2,991,042 | -1.21(-2.50%) |
Feb 09, 2012 | 48.64 | 48.72 | 48.24 | 48.51 | 2,129,285 | +0.02(+0.03%) |
Feb 08, 2012 | 48.43 | 48.63 | 48.29 | 48.50 | 1,849,946 | +0.40(+0.84%) |
Feb 07, 2012 | 47.64 | 48.17 | 47.54 | 48.10 | 2,216,688 | +0.30(+0.62%) |
Feb 06, 2012 | 47.51 | 47.80 | 47.39 | 47.80 | 2,359,022 | -0.58(-1.20%) |
Feb 03, 2012 | 47.92 | 48.53 | 47.93 | 48.38 | 4,121,886 | +0.46(+0.96%) |
Feb 02, 2012 | 48.00 | 48.28 | 47.90 | 47.92 | 1,809,390 | +0.21(+0.45%) |
Feb 01, 2012 | 47.47 | 47.98 | 47.37 | 47.71 | 3,141,068 | +0.70(+1.48%) |
Jan 31, 2012 | 47.30 | 47.33 | 46.64 | 47.01 | 2,902,196 | +0.29(+0.61%) |
Jan 30, 2012 | 46.34 | 46.77 | 46.18 | 46.73 | 2,754,882 | -0.76(-1.61%) |
Jan 27, 2012 | 47.31 | 47.58 | 47.23 | 47.49 | 2,556,406 | +0.34(+0.73%) |
Jan 26, 2012 | 47.81 | 47.83 | 47.01 | 47.14 | 2,848,405 | -0.44(-0.93%) |
Jan 25, 2012 | 46.85 | 47.68 | 46.62 | 47.59 | 3,480,135 | +0.43(+0.92%) |
Jan 24, 2012 | 46.84 | 47.24 | 46.60 | 47.15 | 2,626,129 | -0.01(-0.02%) |
Jan 23, 2012 | 46.78 | 47.46 | 46.69 | 47.16 | 2,850,622 | +0.64(+1.37%) |
Jan 20, 2012 | 46.54 | 46.73 | 46.34 | 46.52 | 3,537,075 | +0.48(+1.05%) |
Jan 19, 2012 | 45.71 | 46.10 | 45.62 | 46.04 | 3,863,220 | +0.79(+1.74%) |
Jan 18, 2012 | 44.72 | 45.36 | 44.63 | 45.25 | 3,275,549 | +0.73(+1.64%) |
Jan 17, 2012 | 44.51 | 44.86 | 44.40 | 44.52 | 3,754,632 | +0.84(+1.93%) |
Jan 13, 2012 | 43.69 | 43.80 | 43.33 | 43.68 | 2,635,122 | +0.08(+0.19%) |
Jan 12, 2012 | 43.60 | 43.65 | 43.19 | 43.60 | 3,164,818 | +0.50(+1.16%) |
Jan 11, 2012 | 42.91 | 43.17 | 42.78 | 43.10 | 4,352,376 | -0.47(-1.07%) |
Jan 10, 2012 | 43.67 | 43.85 | 43.46 | 43.56 | 3,111,397 | +0.89(+2.07%) |
Jan 09, 2012 | 42.50 | 42.83 | 42.45 | 42.68 | 2,857,109 | -0.10(-0.23%) |
Jan 06, 2012 | 43.19 | 43.23 | 42.68 | 42.78 | 2,995,882 | -0.98(-2.23%) |
Jan 05, 2012 | 43.75 | 43.82 | 43.29 | 43.75 | 2,560,511 | -0.52(-1.18%) |
Jan 04, 2012 | 43.97 | 44.31 | 43.69 | 44.28 | 2,308,916 | +1.44(+3.37%) |
Dec 30, 2011 | 42.65 | 42.99 | 42.63 | 42.83 | 1,509,653 | +0.05(+0.11%) |
Dec 29, 2011 | 42.52 | 42.83 | 42.45 | 42.78 | 2,156,735 | +0.59(+1.40%) |
Dec 28, 2011 | 42.67 | 42.67 | 41.94 | 42.19 | 3,352,653 | -0.27(-0.64%) |
Dec 27, 2011 | 42.33 | 42.98 | 42.33 | 42.46 | 1,426,586 | -1.05(-2.41%) |
Dec 23, 2011 | 43.14 | 43.55 | 43.05 | 43.51 | 1,460,532 | +0.78(+1.82%) |
Dec 21, 2011 | 42.54 | 42.81 | 42.08 | 42.74 | 4,661,322 | +0.48(+1.12%) |
Dec 20, 2011 | 41.44 | 42.42 | 41.41 | 42.26 | 3,686,736 | +2.01(+5.00%) |
Dec 19, 2011 | 40.65 | 40.71 | 40.15 | 40.25 | 5,638,817 | -1.86(-4.42%) |
Dec 16, 2011 | 42.32 | 42.41 | 42.00 | 42.11 | 5,274,050 | +0.31(+0.74%) |
Dec 15, 2011 | 41.98 | 42.24 | 41.68 | 41.80 | 3,386,851 | +0.10(+0.23%) |
Dec 14, 2011 | 42.15 | 42.26 | 41.55 | 41.71 | 3,577,274 | -0.76(-1.80%) |
Dec 13, 2011 | 43.16 | 43.32 | 42.17 | 42.47 | 4,016,987 | -0.59(-1.38%) |
Dec 12, 2011 | 43.51 | 43.51 | 42.69 | 43.06 | 2,925,936 | -1.42(-3.18%) |
Dec 09, 2011 | 43.69 | 44.55 | 43.60 | 44.48 | 2,828,482 | +0.52(+1.18%) |
Dec 08, 2011 | 44.83 | 44.94 | 43.80 | 43.96 | 2,976,350 | -1.44(-3.17%) |
Dec 07, 2011 | 45.13 | 45.53 | 44.91 | 45.40 | 4,739,162 | +0.04(+0.09%) |
Dec 06, 2011 | 45.34 | 45.56 | 45.06 | 45.36 | 2,415,424 | -0.52(-1.13%) |
Dec 05, 2011 | 46.20 | 46.20 | 45.53 | 45.88 | 2,936,590 | +0.66(+1.46%) |
Dec 02, 2011 | 46.08 | 46.12 | 45.15 | 45.22 | 2,961,149 | -0.32(-0.70%) |
Dec 01, 2011 | 45.76 | 46.11 | 45.46 | 45.54 | 3,093,033 | -0.07(-0.14%) |
Nov 30, 2011 | 44.85 | 45.67 | 44.77 | 45.60 | 4,563,305 | +2.51(+5.83%) |
Nov 29, 2011 | 43.08 | 43.69 | 43.04 | 43.09 | 6,399,378 | +0.80(+1.89%) |
Nov 28, 2011 | 42.19 | 42.49 | 42.11 | 42.29 | 4,996,391 | +2.01(+4.99%) |
Nov 25, 2011 | 40.33 | 40.69 | 40.23 | 40.28 | 2,849,118 | -0.20(-0.50%) |
Nov 23, 2011 | 41.15 | 41.15 | 40.38 | 40.49 | 3,279,228 | -1.61(-3.83%) |
Nov 22, 2011 | 41.82 | 42.23 | 41.69 | 42.10 | 3,079,632 | +0.62(+1.49%) |
Nov 21, 2011 | 41.65 | 41.69 | 40.92 | 41.48 | 4,529,491 | -1.38(-3.23%) |
Nov 18, 2011 | 43.05 | 43.12 | 42.58 | 42.86 | 3,202,203 | +0.36(+0.84%) |
Nov 17, 2011 | 43.79 | 43.92 | 42.19 | 42.50 | 6,087,536 | -0.89(-2.04%) |
Nov 16, 2011 | 43.64 | 44.15 | 43.32 | 43.39 | 4,199,576 | -1.11(-2.49%) |
Nov 15, 2011 | 44.13 | 44.73 | 44.06 | 44.50 | 2,679,935 | +0.11(+0.24%) |
Nov 14, 2011 | 44.56 | 44.59 | 44.19 | 44.39 | 1,516,956 | -0.21(-0.47%) |
Nov 11, 2011 | 44.15 | 44.79 | 44.11 | 44.60 | 2,561,259 | +1.30(+3.01%) |
Nov 10, 2011 | 43.60 | 43.71 | 42.93 | 43.30 | 3,385,240 | -0.22(-0.50%) |
Nov 09, 2011 | 44.37 | 44.63 | 43.42 | 43.52 | 3,922,289 | -2.64(-5.73%) |
Nov 08, 2011 | 45.77 | 46.26 | 45.39 | 46.16 | 2,561,797 | +0.06(+0.12%) |
Nov 07, 2011 | 45.57 | 46.11 | 45.33 | 46.11 | 2,265,221 | +0.11(+0.23%) |
Nov 04, 2011 | 45.88 | 46.10 | 45.48 | 46.00 | 3,493,666 | +0.64(+1.42%) |
Nov 03, 2011 | 45.41 | 45.54 | 44.79 | 45.36 | 2,840,791 | -0.05(-0.11%) |
Nov 02, 2011 | 45.52 | 45.59 | 44.97 | 45.41 | 2,799,490 | +1.05(+2.37%) |
Nov 01, 2011 | 44.18 | 44.74 | 43.89 | 44.36 | 5,250,923 | -0.71(-1.57%) |
Oct 31, 2011 | 45.96 | 45.96 | 45.02 | 45.06 | 4,024,620 | -1.68(-3.59%) |
Oct 28, 2011 | 46.37 | 46.86 | 46.15 | 46.74 | 2,398,625 | -0.46(-0.97%) |
Oct 27, 2011 | 46.87 | 47.68 | 46.53 | 47.20 | 5,881,811 | +2.76(+6.21%) |
Oct 26, 2011 | 44.66 | 44.85 | 43.72 | 44.44 | 5,917,820 | +0.27(+0.61%) |
Oct 25, 2011 | 44.70 | 44.85 | 44.06 | 44.17 | 3,359,812 | -0.96(-2.13%) |
Oct 24, 2011 | 44.44 | 45.33 | 44.35 | 45.13 | 4,539,811 | +2.03(+4.72%) |
Oct 21, 2011 | 42.99 | 43.24 | 42.73 | 43.10 | 3,696,773 | +1.09(+2.59%) |
Oct 20, 2011 | 42.20 | 42.27 | 41.24 | 42.01 | 4,270,983 | -0.98(-2.27%) |
Oct 19, 2011 | 43.67 | 43.69 | 42.85 | 42.98 | 4,801,585 | -0.11(-0.26%) |
Oct 18, 2011 | 42.18 | 43.32 | 41.76 | 43.10 | 3,902,373 | +1.11(+2.63%) |
Oct 17, 2011 | 42.95 | 43.05 | 41.90 | 41.99 | 3,644,810 | -0.98(-2.27%) |
Oct 14, 2011 | 42.85 | 43.03 | 42.63 | 42.97 | 2,472,680 | +1.11(+2.66%) |
Oct 13, 2011 | 41.78 | 42.14 | 41.49 | 41.85 | 3,222,044 | -0.45(-1.06%) |
Oct 12, 2011 | 42.05 | 42.84 | 42.03 | 42.30 | 5,430,857 | +1.26(+3.07%) |
Oct 11, 2011 | 40.50 | 41.23 | 40.41 | 41.04 | 3,021,503 | -0.24(-0.59%) |
Oct 10, 2011 | 40.49 | 41.37 | 40.49 | 41.28 | 3,917,062 | +1.84(+4.66%) |
Oct 07, 2011 | 40.11 | 40.21 | 39.31 | 39.44 | 5,346,045 | -0.11(-0.27%) |
Oct 06, 2011 | 38.90 | 39.59 | 38.90 | 39.55 | 5,336,738 | +1.20(+3.12%) |
Oct 05, 2011 | 37.65 | 38.48 | 37.36 | 38.35 | 5,087,727 | +0.28(+0.75%) |
Oct 04, 2011 | 37.04 | 38.20 | 36.34 | 38.07 | 13,031,715 | +1.24(+3.38%) |