Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 58.17 | 59.56 | 57.53 | 58.17 | 120,749 | -0.34(-0.58%) |
Oct 26, 2012 | 58.80 | 58.51 | 58.51 | 58.51 | 48,025 | -0.21(-0.36%) |
Oct 25, 2012 | 58.06 | 58.72 | 58.03 | 58.72 | 24,220 | +0.84(+1.46%) |
Oct 24, 2012 | 58.03 | 58.47 | 57.85 | 57.88 | 179,250 | -0.11(-0.18%) |
Oct 23, 2012 | 57.69 | 58.27 | 57.43 | 57.98 | 141,915 | -0.03(-0.05%) |
Oct 19, 2012 | 57.98 | 58.38 | 57.64 | 58.01 | 144,195 | +0.08(+0.14%) |
Oct 18, 2012 | 57.46 | 58.09 | 57.27 | 57.93 | 22,696 | +0.55(+0.96%) |
Oct 17, 2012 | 57.01 | 57.46 | 56.80 | 57.38 | 34,012 | +0.50(+0.88%) |
Oct 16, 2012 | 56.43 | 56.90 | 56.09 | 56.88 | 125,826 | +0.76(+1.36%) |
Oct 15, 2012 | 55.85 | 56.43 | 55.59 | 56.11 | 26,289 | +0.34(+0.61%) |
Oct 12, 2012 | 55.35 | 55.85 | 55.32 | 55.77 | 55,857 | +0.37(+0.66%) |
Oct 11, 2012 | 55.40 | 55.51 | 54.88 | 55.40 | 283,700 | +0.05(+0.10%) |
Oct 10, 2012 | 55.38 | 55.51 | 54.93 | 55.35 | 136,428 | +0.03(+0.05%) |
Oct 09, 2012 | 55.59 | 55.59 | 55.22 | 55.32 | 408,123 | -0.16(-0.28%) |
Oct 08, 2012 | 55.77 | 55.77 | 55.22 | 55.48 | 518,717 | -0.18(-0.33%) |
Oct 05, 2012 | 56.46 | 56.72 | 55.56 | 55.67 | 539,342 | -0.24(-0.42%) |
Oct 04, 2012 | 55.85 | 56.06 | 55.62 | 55.90 | 133,800 | +0.26(+0.47%) |
Oct 03, 2012 | 55.80 | 55.98 | 55.59 | 55.64 | 31,219 | -0.16(-0.28%) |
Oct 02, 2012 | 55.82 | 55.85 | 55.51 | 55.80 | 19,303 | +0.21(+0.38%) |
Oct 01, 2012 | 55.85 | 56.53 | 55.56 | 55.59 | 30,760 | -0.26(-0.47%) |
Sep 28, 2012 | 55.53 | 55.93 | 55.40 | 55.85 | 99,681 | +0.18(+0.33%) |
Sep 27, 2012 | 55.48 | 55.91 | 55.25 | 55.67 | 12,254 | +0.61(+1.10%) |
Sep 26, 2012 | 54.98 | 55.24 | 54.74 | 55.06 | 24,984 | -0.24(-0.43%) |
Sep 25, 2012 | 56.06 | 56.09 | 55.30 | 55.30 | 28,180 | -0.74(-1.32%) |
Sep 24, 2012 | 56.06 | 56.38 | 55.85 | 56.03 | 115,655 | -0.32(-0.56%) |
Sep 21, 2012 | 56.29 | 56.46 | 56.15 | 56.35 | 16,245 | +0.08(+0.14%) |
Sep 20, 2012 | 55.74 | 56.35 | 55.74 | 56.27 | 22,643 | +0.16(+0.28%) |
Sep 19, 2012 | 55.53 | 56.14 | 55.27 | 56.11 | 13,800 | +0.34(+0.61%) |
Sep 18, 2012 | 55.06 | 55.82 | 55.06 | 55.77 | 27,637 | +0.37(+0.66%) |
Sep 17, 2012 | 56.67 | 56.67 | 55.35 | 55.40 | 30,056 | -1.00(-1.77%) |
Sep 14, 2012 | 56.43 | 57.03 | 56.35 | 56.40 | 43,453 | +0.21(+0.37%) |
Sep 13, 2012 | 55.35 | 56.27 | 55.07 | 56.19 | 54,466 | +1.00(+1.81%) |
Sep 12, 2012 | 55.51 | 55.51 | 54.94 | 55.19 | 32,318 | -0.05(-0.10%) |
Sep 11, 2012 | 55.61 | 55.61 | 55.14 | 55.24 | 79,611 | +0.03(+0.05%) |
Sep 10, 2012 | 55.88 | 56.03 | 54.67 | 55.22 | 199,828 | -0.63(-1.13%) |
Sep 07, 2012 | 55.72 | 56.11 | 55.53 | 55.85 | 450,288 | +0.53(+0.95%) |
Sep 06, 2012 | 53.45 | 56.17 | 53.03 | 55.32 | 750,683 | +1.95(+3.65%) |
Sep 05, 2012 | 52.80 | 53.43 | 52.80 | 53.38 | 56,548 | +0.42(+0.80%) |
Sep 04, 2012 | 53.38 | 53.38 | 52.69 | 52.95 | 23,077 | -0.32(-0.59%) |
Aug 31, 2012 | 53.17 | 53.43 | 52.93 | 53.27 | 101,776 | +0.11(+0.20%) |
Aug 30, 2012 | 53.38 | 53.38 | 52.98 | 53.17 | 14,379 | -0.29(-0.54%) |
Aug 29, 2012 | 53.27 | 53.45 | 53.03 | 53.45 | 32,304 | -0.18(-0.34%) |
Aug 27, 2012 | 53.82 | 53.82 | 53.43 | 53.64 | 13,339 | -0.16(-0.29%) |
Aug 24, 2012 | 53.69 | 53.95 | 53.67 | 53.80 | 5,587 | +0.05(+0.10%) |
Aug 23, 2012 | 53.93 | 53.93 | 53.53 | 53.74 | 38,929 | -0.26(-0.49%) |
Aug 22, 2012 | 53.80 | 54.11 | 53.32 | 54.01 | 23,606 | -0.05(-0.10%) |
Aug 21, 2012 | 53.64 | 54.19 | 53.64 | 54.06 | 34,170 | +0.61(+1.13%) |
Aug 20, 2012 | 53.82 | 53.82 | 53.30 | 53.45 | 21,487 | -0.39(-0.73%) |
Aug 17, 2012 | 53.77 | 53.90 | 53.30 | 53.85 | 10,446 | +0.03(+0.05%) |
Aug 16, 2012 | 53.24 | 53.85 | 53.24 | 53.82 | 10,975 | +0.39(+0.74%) |
Aug 15, 2012 | 53.24 | 53.45 | 53.06 | 53.43 | 10,534 | +0.00(+0.00%) |
Aug 14, 2012 | 53.85 | 54.11 | 53.38 | 53.43 | 10,665 | -0.39(-0.73%) |
Aug 13, 2012 | 53.82 | 54.06 | 53.72 | 53.82 | 43,609 | -0.03(-0.05%) |
Aug 10, 2012 | 53.19 | 53.90 | 53.06 | 53.85 | 12,387 | +0.39(+0.74%) |
Aug 09, 2012 | 53.03 | 53.53 | 52.69 | 53.45 | 54,657 | +0.29(+0.54%) |
Aug 08, 2012 | 53.72 | 53.72 | 53.01 | 53.17 | 40,848 | -0.71(-1.32%) |
Aug 07, 2012 | 53.77 | 54.11 | 53.67 | 53.88 | 45,406 | +0.29(+0.54%) |
Aug 06, 2012 | 54.06 | 54.27 | 53.56 | 53.59 | 76,374 | -0.39(-0.73%) |
Aug 03, 2012 | 54.27 | 54.53 | 53.78 | 53.98 | 112,514 | +0.29(+0.53%) |
Aug 02, 2012 | 54.22 | 54.22 | 53.40 | 53.69 | 38,570 | -0.42(-0.78%) |
Aug 01, 2012 | 54.77 | 54.82 | 54.06 | 54.11 | 17,721 | -0.24(-0.44%) |
Jul 31, 2012 | 54.88 | 54.98 | 54.30 | 54.35 | 68,468 | -0.34(-0.63%) |
Jul 30, 2012 | 54.85 | 54.93 | 54.56 | 54.69 | 9,065 | -0.24(-0.43%) |
Jul 27, 2012 | 53.82 | 54.96 | 53.82 | 54.93 | 121,162 | +1.08(+2.00%) |
Jul 26, 2012 | 53.74 | 54.14 | 53.40 | 53.85 | 58,992 | +0.79(+1.49%) |
Jul 25, 2012 | 53.53 | 53.74 | 52.98 | 53.06 | 36,357 | -0.37(-0.69%) |
Jul 24, 2012 | 53.67 | 54.03 | 53.19 | 53.43 | 26,560 | -0.24(-0.44%) |
Jul 23, 2012 | 53.11 | 53.74 | 52.93 | 53.67 | 27,987 | -0.55(-1.02%) |
Jul 20, 2012 | 54.27 | 54.40 | 53.90 | 54.22 | 40,638 | -0.29(-0.53%) |
Jul 19, 2012 | 54.56 | 54.82 | 54.38 | 54.51 | 24,954 | +0.13(+0.24%) |
Jul 18, 2012 | 53.93 | 54.38 | 53.85 | 54.38 | 25,509 | +0.34(+0.63%) |
Jul 17, 2012 | 53.90 | 54.11 | 53.74 | 54.03 | 104,338 | +0.26(+0.49%) |
Jul 16, 2012 | 53.95 | 54.03 | 53.64 | 53.77 | 24,702 | -0.21(-0.39%) |
Jul 13, 2012 | 53.51 | 54.01 | 53.51 | 53.98 | 79,770 | +0.79(+1.48%) |
Jul 12, 2012 | 53.03 | 53.38 | 52.64 | 53.19 | 65,053 | -0.39(-0.74%) |
Jul 11, 2012 | 53.45 | 53.67 | 53.36 | 53.59 | 27,921 | +0.32(+0.59%) |
Jul 10, 2012 | 54.09 | 54.09 | 52.98 | 53.27 | 48,385 | -0.58(-1.08%) |
Jul 09, 2012 | 53.43 | 53.98 | 53.27 | 53.85 | 30,645 | +0.16(+0.29%) |
Jul 06, 2012 | 53.98 | 53.98 | 53.43 | 53.69 | 29,471 | -0.53(-0.97%) |
Jul 05, 2012 | 54.06 | 54.35 | 54.06 | 54.22 | 48,541 | -0.03(-0.05%) |
Jul 03, 2012 | 53.22 | 54.30 | 53.19 | 54.24 | 23,900 | +1.37(+2.59%) |
Jul 02, 2012 | 52.85 | 53.45 | 52.67 | 52.88 | 147,601 | -0.13(-0.25%) |
Jun 29, 2012 | 52.45 | 53.30 | 52.09 | 53.01 | 36,383 | +1.55(+3.02%) |
Jun 28, 2012 | 51.88 | 52.14 | 51.17 | 51.45 | 57,713 | -0.84(-1.61%) |
Jun 27, 2012 | 51.43 | 52.30 | 51.11 | 52.30 | 126,307 | +1.00(+1.95%) |
Jun 26, 2012 | 51.09 | 51.40 | 50.80 | 51.30 | 57,406 | +0.13(+0.26%) |
Jun 25, 2012 | 52.17 | 52.17 | 51.09 | 51.17 | 81,617 | -1.34(-2.56%) |
Jun 22, 2012 | 53.22 | 53.22 | 52.39 | 52.51 | 40,894 | -0.66(-1.24%) |
Jun 21, 2012 | 54.64 | 54.80 | 53.17 | 53.17 | 21,639 | -1.24(-2.27%) |
Jun 20, 2012 | 54.56 | 54.78 | 54.27 | 54.40 | 51,236 | +0.11(+0.20%) |
Jun 19, 2012 | 54.27 | 54.88 | 53.95 | 54.29 | 555,777 | +0.21(+0.38%) |
Jun 18, 2012 | 54.93 | 54.93 | 53.53 | 54.09 | 47,576 | -0.29(-0.53%) |
Jun 15, 2012 | 53.72 | 54.53 | 53.72 | 54.38 | 37,692 | +0.61(+1.13%) |
Jun 14, 2012 | 53.09 | 53.80 | 53.09 | 53.77 | 34,611 | +0.24(+0.44%) |
Jun 13, 2012 | 53.80 | 53.92 | 53.38 | 53.53 | 37,175 | -0.50(-0.93%) |
Jun 12, 2012 | 53.85 | 54.14 | 53.72 | 54.03 | 36,199 | +0.37(+0.69%) |
Jun 11, 2012 | 54.85 | 55.09 | 53.65 | 53.67 | 46,057 | -0.82(-1.50%) |
Jun 08, 2012 | 54.48 | 54.59 | 54.06 | 54.48 | 81,263 | -0.26(-0.48%) |
Jun 07, 2012 | 55.03 | 55.27 | 54.74 | 54.74 | 41,234 | +0.47(+0.87%) |
Jun 06, 2012 | 53.74 | 54.46 | 53.74 | 54.27 | 50,971 | +0.82(+1.53%) |
Jun 05, 2012 | 53.03 | 53.69 | 52.88 | 53.45 | 65,112 | +0.61(+1.15%) |
Jun 04, 2012 | 53.43 | 53.53 | 52.69 | 52.85 | 104,248 | -0.32(-0.59%) |
Jun 01, 2012 | 54.22 | 54.27 | 52.90 | 53.17 | 95,670 | -1.53(-2.79%) |
May 31, 2012 | 53.80 | 54.69 | 53.64 | 54.69 | 116,382 | +0.61(+1.12%) |
May 30, 2012 | 54.67 | 54.67 | 53.88 | 54.09 | 38,118 | -0.97(-1.77%) |
May 29, 2012 | 55.17 | 55.53 | 54.74 | 55.06 | 93,146 | +0.18(+0.34%) |
May 25, 2012 | 54.64 | 54.90 | 54.53 | 54.88 | 23,042 | +0.03(+0.05%) |
May 24, 2012 | 55.06 | 55.30 | 54.64 | 54.85 | 37,950 | -0.26(-0.48%) |
May 23, 2012 | 55.03 | 55.11 | 54.22 | 55.11 | 143,232 | -0.16(-0.29%) |
May 22, 2012 | 55.67 | 55.80 | 55.09 | 55.27 | 214,949 | -0.24(-0.43%) |
May 21, 2012 | 55.01 | 55.53 | 54.46 | 55.51 | 65,693 | +0.63(+1.15%) |
May 18, 2012 | 55.19 | 55.40 | 54.43 | 54.88 | 162,743 | -0.24(-0.43%) |
May 17, 2012 | 56.51 | 56.51 | 55.11 | 55.11 | 58,501 | -1.55(-2.74%) |
May 16, 2012 | 56.74 | 57.46 | 56.59 | 56.67 | 52,029 | -0.18(-0.32%) |
May 15, 2012 | 57.59 | 57.59 | 56.74 | 56.85 | 129,030 | -0.58(-1.01%) |
May 14, 2012 | 58.38 | 59.30 | 57.38 | 57.43 | 94,436 | -1.50(-2.55%) |
May 11, 2012 | 58.77 | 59.32 | 58.69 | 58.93 | 93,497 | -0.37(-0.62%) |
May 10, 2012 | 59.40 | 59.82 | 59.06 | 59.30 | 39,877 | +0.29(+0.49%) |
May 09, 2012 | 58.72 | 59.43 | 58.69 | 59.01 | 95,146 | -0.47(-0.80%) |
May 08, 2012 | 60.11 | 60.17 | 59.27 | 59.48 | 26,132 | -0.58(-0.96%) |
May 07, 2012 | 60.03 | 60.09 | 59.40 | 60.06 | 21,989 | +0.11(+0.18%) |
May 04, 2012 | 60.61 | 60.61 | 59.80 | 59.96 | 27,975 | -0.37(-0.61%) |
May 03, 2012 | 60.88 | 60.96 | 60.09 | 60.32 | 41,665 | -0.37(-0.61%) |
May 02, 2012 | 60.25 | 60.72 | 59.67 | 60.69 | 91,798 | +0.00(+0.00%) |
May 01, 2012 | 59.48 | 60.93 | 59.48 | 60.69 | 232,782 | +1.29(+2.17%) |
Apr 30, 2012 | 58.85 | 59.46 | 58.61 | 59.40 | 71,380 | +0.53(+0.89%) |
Apr 27, 2012 | 58.48 | 58.90 | 58.40 | 58.88 | 72,945 | +0.47(+0.81%) |
Apr 26, 2012 | 58.03 | 58.43 | 58.03 | 58.40 | 26,163 | +0.37(+0.63%) |
Apr 25, 2012 | 57.64 | 58.03 | 57.64 | 58.03 | 25,706 | +0.68(+1.19%) |
Apr 24, 2012 | 57.48 | 57.77 | 57.24 | 57.35 | 27,616 | -0.26(-0.46%) |
Apr 23, 2012 | 57.43 | 57.72 | 57.11 | 57.61 | 71,843 | -0.16(-0.27%) |
Apr 20, 2012 | 57.40 | 57.91 | 57.32 | 57.77 | 36,968 | +0.50(+0.87%) |
Apr 19, 2012 | 57.43 | 57.43 | 56.90 | 57.27 | 19,130 | +0.08(+0.14%) |
Apr 18, 2012 | 57.32 | 57.59 | 57.03 | 57.19 | 41,308 | -0.21(-0.37%) |
Apr 17, 2012 | 57.19 | 57.67 | 57.19 | 57.40 | 46,981 | +0.34(+0.60%) |
Apr 16, 2012 | 56.69 | 57.06 | 56.59 | 57.06 | 26,398 | +0.63(+1.12%) |
Apr 13, 2012 | 56.59 | 56.67 | 56.30 | 56.43 | 37,538 | -0.32(-0.56%) |
Apr 12, 2012 | 56.38 | 56.96 | 56.19 | 56.74 | 20,228 | +0.34(+0.61%) |
Apr 11, 2012 | 56.01 | 56.43 | 55.96 | 56.40 | 6,993 | +0.63(+1.13%) |
Apr 10, 2012 | 55.72 | 55.88 | 55.27 | 55.77 | 100,255 | -0.18(-0.33%) |
Apr 09, 2012 | 56.19 | 56.27 | 55.93 | 55.96 | 20,829 | -0.26(-0.47%) |
Apr 05, 2012 | 55.96 | 56.54 | 55.80 | 56.22 | 13,051 | +0.18(+0.33%) |
Apr 04, 2012 | 55.77 | 56.11 | 55.74 | 56.03 | 9,632 | -0.29(-0.51%) |
Apr 03, 2012 | 56.24 | 56.59 | 56.14 | 56.32 | 15,509 | +0.21(+0.38%) |
Apr 02, 2012 | 55.64 | 56.31 | 55.64 | 56.11 | 80,278 | +0.32(+0.57%) |
Mar 30, 2012 | 56.46 | 56.46 | 55.77 | 55.80 | 128,668 | -0.66(-1.17%) |
Mar 29, 2012 | 56.35 | 56.46 | 55.80 | 56.46 | 35,649 | -0.16(-0.28%) |
Mar 28, 2012 | 57.03 | 57.06 | 56.40 | 56.61 | 20,407 | -0.39(-0.69%) |
Mar 27, 2012 | 57.51 | 57.51 | 56.98 | 57.01 | 59,232 | -0.32(-0.55%) |
Mar 26, 2012 | 57.53 | 57.53 | 57.06 | 57.32 | 30,641 | +0.37(+0.65%) |
Mar 23, 2012 | 56.53 | 56.98 | 56.12 | 56.96 | 15,851 | +0.71(+1.26%) |
Mar 22, 2012 | 56.17 | 56.40 | 56.06 | 56.24 | 22,085 | -0.17(-0.31%) |
Mar 21, 2012 | 56.48 | 56.74 | 56.19 | 56.42 | 20,423 | -0.12(-0.21%) |
Mar 20, 2012 | 56.06 | 56.59 | 55.96 | 56.53 | 43,694 | -0.39(-0.69%) |
Mar 19, 2012 | 56.38 | 57.06 | 55.88 | 56.93 | 36,380 | -0.08(-0.14%) |
Mar 16, 2012 | 57.35 | 57.35 | 56.91 | 57.01 | 137,288 | -0.50(-0.87%) |
Mar 15, 2012 | 57.40 | 57.53 | 56.90 | 57.51 | 115,442 | +0.39(+0.69%) |
Mar 14, 2012 | 57.46 | 57.74 | 57.03 | 57.11 | 58,602 | -0.37(-0.64%) |
Mar 13, 2012 | 56.22 | 57.48 | 56.19 | 57.48 | 33,845 | +1.24(+2.20%) |
Mar 12, 2012 | 56.51 | 56.51 | 56.06 | 56.24 | 36,080 | -0.32(-0.56%) |
Mar 09, 2012 | 56.46 | 56.69 | 56.46 | 56.56 | 19,605 | +0.16(+0.28%) |
Mar 08, 2012 | 56.59 | 56.59 | 56.19 | 56.40 | 36,070 | +0.66(+1.18%) |
Mar 07, 2012 | 55.27 | 55.80 | 54.93 | 55.74 | 23,436 | +0.55(+1.00%) |
Mar 06, 2012 | 55.96 | 55.96 | 55.03 | 55.19 | 34,031 | -1.42(-2.51%) |
Mar 05, 2012 | 56.67 | 57.02 | 56.31 | 56.61 | 56,100 | -0.16(-0.28%) |
Mar 02, 2012 | 57.01 | 57.11 | 56.51 | 56.77 | 24,433 | -0.16(-0.28%) |
Mar 01, 2012 | 56.35 | 57.02 | 56.03 | 56.93 | 53,929 | +0.79(+1.41%) |
Feb 29, 2012 | 55.88 | 56.27 | 55.59 | 56.14 | 74,840 | +0.58(+1.04%) |
Feb 28, 2012 | 55.72 | 55.77 | 55.38 | 55.56 | 7,377 | -0.21(-0.38%) |
Feb 27, 2012 | 55.93 | 56.06 | 55.62 | 55.77 | 19,706 | -0.45(-0.80%) |
Feb 24, 2012 | 56.32 | 56.59 | 56.03 | 56.22 | 17,422 | +0.13(+0.23%) |
Feb 23, 2012 | 55.17 | 56.17 | 55.17 | 56.09 | 13,553 | +0.92(+1.67%) |
Feb 22, 2012 | 55.64 | 55.64 | 54.90 | 55.17 | 22,245 | -0.37(-0.66%) |
Feb 21, 2012 | 56.03 | 56.03 | 55.43 | 55.53 | 10,576 | -0.21(-0.38%) |
Feb 17, 2012 | 55.56 | 55.77 | 55.27 | 55.74 | 42,180 | +0.39(+0.71%) |
Feb 16, 2012 | 54.03 | 55.38 | 54.03 | 55.35 | 53,606 | +1.39(+2.59%) |
Feb 15, 2012 | 54.01 | 54.43 | 53.93 | 53.95 | 9,933 | +0.00(+0.00%) |
Feb 14, 2012 | 54.32 | 54.32 | 53.69 | 53.95 | 31,477 | -0.29(-0.53%) |
Feb 13, 2012 | 54.17 | 54.40 | 53.85 | 54.24 | 26,896 | +0.55(+1.03%) |
Feb 10, 2012 | 53.69 | 53.72 | 53.19 | 53.69 | 31,618 | -0.37(-0.68%) |
Feb 09, 2012 | 53.95 | 54.27 | 53.85 | 54.06 | 13,837 | +0.29(+0.53%) |
Feb 08, 2012 | 53.45 | 53.98 | 53.45 | 53.77 | 14,319 | +0.21(+0.40%) |
Feb 07, 2012 | 53.43 | 53.56 | 53.17 | 53.56 | 38,660 | +0.24(+0.44%) |
Feb 06, 2012 | 53.43 | 53.43 | 53.01 | 53.32 | 16,574 | -0.18(-0.34%) |
Feb 03, 2012 | 53.03 | 53.56 | 53.01 | 53.51 | 82,281 | +0.45(+0.84%) |
Feb 02, 2012 | 52.64 | 53.11 | 52.51 | 53.06 | 30,285 | +0.47(+0.90%) |
Feb 01, 2012 | 52.64 | 52.93 | 52.49 | 52.59 | 127,436 | +0.13(+0.25%) |
Jan 31, 2012 | 51.74 | 52.51 | 51.61 | 52.45 | 69,930 | +1.11(+2.15%) |
Jan 30, 2012 | 50.82 | 51.38 | 50.82 | 51.35 | 15,041 | +0.13(+0.26%) |
Jan 27, 2012 | 50.98 | 51.38 | 50.98 | 51.22 | 12,933 | +0.13(+0.26%) |
Jan 26, 2012 | 51.64 | 51.88 | 51.03 | 51.09 | 26,508 | -0.08(-0.15%) |
Jan 25, 2012 | 50.72 | 51.30 | 50.61 | 51.17 | 13,639 | +0.29(+0.57%) |
Jan 24, 2012 | 50.85 | 50.93 | 50.69 | 50.88 | 12,845 | -0.11(-0.21%) |
Jan 23, 2012 | 51.01 | 51.35 | 50.69 | 50.98 | 20,023 | +0.42(+0.83%) |
Jan 20, 2012 | 50.85 | 50.85 | 50.35 | 50.56 | 30,342 | -0.21(-0.41%) |
Jan 19, 2012 | 51.22 | 51.22 | 50.64 | 50.77 | 56,597 | -0.26(-0.52%) |
Jan 18, 2012 | 50.14 | 51.06 | 50.14 | 51.03 | 39,622 | +1.13(+2.27%) |
Jan 17, 2012 | 49.72 | 50.14 | 49.72 | 49.90 | 14,118 | +0.18(+0.37%) |
Jan 13, 2012 | 49.74 | 50.03 | 49.24 | 49.72 | 13,743 | -0.13(-0.26%) |
Jan 12, 2012 | 50.22 | 50.64 | 49.82 | 49.85 | 94,921 | -0.26(-0.53%) |
Jan 11, 2012 | 49.53 | 50.16 | 49.53 | 50.11 | 13,478 | +0.37(+0.74%) |
Jan 10, 2012 | 49.06 | 49.98 | 49.06 | 49.74 | 17,773 | +0.92(+1.89%) |
Jan 09, 2012 | 48.69 | 48.88 | 48.20 | 48.82 | 6,696 | +0.29(+0.60%) |
Jan 06, 2012 | 48.93 | 48.93 | 48.27 | 48.53 | 21,449 | -0.34(-0.70%) |
Jan 05, 2012 | 48.53 | 48.98 | 48.24 | 48.88 | 59,745 | +0.29(+0.60%) |
Jan 04, 2012 | 47.88 | 48.66 | 47.88 | 48.59 | 60,006 | +1.68(+3.59%) |
Dec 30, 2011 | 46.74 | 47.03 | 46.59 | 46.90 | 21,791 | +0.16(+0.34%) |
Dec 29, 2011 | 46.53 | 47.14 | 46.24 | 46.74 | 114,502 | -0.11(-0.22%) |
Dec 28, 2011 | 46.06 | 47.06 | 45.98 | 46.85 | 114,940 | -0.74(-1.55%) |
Dec 27, 2011 | 48.06 | 48.27 | 47.38 | 47.59 | 52,884 | -1.05(-2.16%) |
Dec 23, 2011 | 48.27 | 48.80 | 48.27 | 48.64 | 11,348 | +0.66(+1.37%) |
Dec 21, 2011 | 47.22 | 47.98 | 47.22 | 47.98 | 11,715 | +0.39(+0.83%) |
Dec 20, 2011 | 47.19 | 47.61 | 47.01 | 47.59 | 37,139 | +1.29(+2.79%) |
Dec 19, 2011 | 46.90 | 47.19 | 46.24 | 46.30 | 31,553 | -0.68(-1.46%) |
Dec 16, 2011 | 46.77 | 46.98 | 46.45 | 46.98 | 20,007 | +0.47(+1.02%) |
Dec 15, 2011 | 46.30 | 47.03 | 46.14 | 46.51 | 102,859 | +0.47(+1.03%) |
Dec 14, 2011 | 46.51 | 46.69 | 45.90 | 46.03 | 14,290 | -0.87(-1.85%) |
Dec 13, 2011 | 47.09 | 47.45 | 46.72 | 46.90 | 22,514 | -0.13(-0.28%) |
Dec 12, 2011 | 47.06 | 47.06 | 46.59 | 47.03 | 21,063 | -0.26(-0.56%) |
Dec 09, 2011 | 46.38 | 47.35 | 46.38 | 47.30 | 20,370 | +1.11(+2.39%) |
Dec 08, 2011 | 46.77 | 46.98 | 45.98 | 46.19 | 43,258 | -0.82(-1.74%) |
Dec 07, 2011 | 46.19 | 47.11 | 46.09 | 47.01 | 17,476 | +0.50(+1.08%) |
Dec 06, 2011 | 47.38 | 47.69 | 46.43 | 46.51 | 25,237 | -0.92(-1.95%) |
Dec 05, 2011 | 47.90 | 48.01 | 47.40 | 47.43 | 8,735 | -0.04(-0.08%) |
Dec 02, 2011 | 47.38 | 47.83 | 47.38 | 47.47 | 8,455 | +0.51(+1.09%) |
Dec 01, 2011 | 46.74 | 47.06 | 46.40 | 46.95 | 12,552 | -0.32(-0.67%) |
Nov 30, 2011 | 46.59 | 47.40 | 46.24 | 47.27 | 135,581 | +2.00(+4.42%) |
Nov 29, 2011 | 45.32 | 45.40 | 44.93 | 45.27 | 25,394 | +0.00(+0.00%) |
Nov 28, 2011 | 45.64 | 45.72 | 45.07 | 45.27 | 98,808 | +0.89(+2.02%) |
Nov 25, 2011 | 45.11 | 45.11 | 44.09 | 44.37 | 80,777 | -0.71(-1.58%) |
Nov 23, 2011 | 46.22 | 46.22 | 44.87 | 45.09 | 67,070 | -1.42(-3.06%) |
Nov 22, 2011 | 46.35 | 46.82 | 46.16 | 46.51 | 28,052 | -0.08(-0.17%) |
Nov 21, 2011 | 46.80 | 46.80 | 46.45 | 46.59 | 8,733 | -1.09(-2.29%) |
Nov 18, 2011 | 47.85 | 47.85 | 47.38 | 47.68 | 5,926 | -0.09(-0.19%) |
Nov 17, 2011 | 47.93 | 48.30 | 47.56 | 47.77 | 7,258 | -0.16(-0.33%) |
Nov 16, 2011 | 47.40 | 48.14 | 47.24 | 47.93 | 30,931 | +0.26(+0.55%) |
Nov 15, 2011 | 47.72 | 47.90 | 47.59 | 47.66 | 14,239 | +0.00(+0.00%) |
Nov 14, 2011 | 47.88 | 47.93 | 47.56 | 47.66 | 8,706 | -0.42(-0.88%) |
Nov 11, 2011 | 47.98 | 48.38 | 47.64 | 48.09 | 18,353 | +0.18(+0.38%) |
Nov 10, 2011 | 48.01 | 48.24 | 47.46 | 47.90 | 50,630 | +0.53(+1.11%) |
Nov 09, 2011 | 48.11 | 48.24 | 47.30 | 47.38 | 32,686 | -1.34(-2.76%) |
Nov 08, 2011 | 49.22 | 49.22 | 48.51 | 48.72 | 90,746 | -0.34(-0.70%) |
Nov 07, 2011 | 48.93 | 49.24 | 48.48 | 49.06 | 6,953 | +0.08(+0.16%) |
Nov 04, 2011 | 48.93 | 49.32 | 48.59 | 48.98 | 22,643 | -0.39(-0.80%) |
Nov 03, 2011 | 49.35 | 49.45 | 48.81 | 49.38 | 12,502 | +0.47(+0.97%) |
Nov 02, 2011 | 50.09 | 50.22 | 48.77 | 48.90 | 73,565 | -0.47(-0.96%) |