Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 50.03 | 50.57 | 49.84 | 50.06 | 36,691 | -0.29(-0.58%) |
Sep 27, 2012 | 50.23 | 50.44 | 49.91 | 50.35 | 104,520 | +0.20(+0.40%) |
Sep 26, 2012 | 50.18 | 50.19 | 49.97 | 50.15 | 50,781 | +0.14(+0.28%) |
Sep 25, 2012 | 50.29 | 50.29 | 49.80 | 50.01 | 76,895 | -0.10(-0.20%) |
Sep 24, 2012 | 49.88 | 50.22 | 49.71 | 50.11 | 133,255 | -0.03(-0.06%) |
Sep 21, 2012 | 50.56 | 50.85 | 50.11 | 50.14 | 121,525 | -0.06(-0.12%) |
Sep 20, 2012 | 49.71 | 50.24 | 49.57 | 50.20 | 64,011 | +0.10(+0.20%) |
Sep 19, 2012 | 50.51 | 50.51 | 49.21 | 50.10 | 70,811 | -0.44(-0.87%) |
Sep 18, 2012 | 50.53 | 50.96 | 50.07 | 50.54 | 52,403 | +0.04(+0.08%) |
Sep 17, 2012 | 50.47 | 50.60 | 49.50 | 50.50 | 82,342 | -0.32(-0.63%) |
Sep 14, 2012 | 52.17 | 52.53 | 50.38 | 50.82 | 105,696 | -1.21(-2.33%) |
Sep 13, 2012 | 50.79 | 52.11 | 50.14 | 52.03 | 84,579 | +1.35(+2.66%) |
Sep 12, 2012 | 51.17 | 51.62 | 49.95 | 50.68 | 56,821 | -0.25(-0.49%) |
Sep 11, 2012 | 50.58 | 51.00 | 49.87 | 50.93 | 34,586 | +0.35(+0.69%) |
Sep 10, 2012 | 51.36 | 51.36 | 50.12 | 50.58 | 84,326 | -0.92(-1.79%) |
Sep 07, 2012 | 51.15 | 51.63 | 50.94 | 51.50 | 27,039 | +0.65(+1.28%) |
Sep 06, 2012 | 50.87 | 51.24 | 50.51 | 50.85 | 141,040 | +0.45(+0.89%) |
Sep 05, 2012 | 50.61 | 50.95 | 50.18 | 50.40 | 47,776 | -0.34(-0.67%) |
Sep 04, 2012 | 50.62 | 50.95 | 49.67 | 50.74 | 50,749 | +0.25(+0.50%) |
Aug 31, 2012 | 50.18 | 50.75 | 49.78 | 50.49 | 53,577 | +0.82(+1.65%) |
Aug 30, 2012 | 49.73 | 49.85 | 49.44 | 49.67 | 33,315 | -0.22(-0.44%) |
Aug 29, 2012 | 49.49 | 50.25 | 49.28 | 49.89 | 48,886 | +0.97(+1.98%) |
Aug 27, 2012 | 48.98 | 49.26 | 48.73 | 48.92 | 45,328 | +0.19(+0.39%) |
Aug 24, 2012 | 48.80 | 48.97 | 48.26 | 48.73 | 64,384 | +0.23(+0.47%) |
Aug 23, 2012 | 48.92 | 48.92 | 48.16 | 48.50 | 53,360 | -0.34(-0.70%) |
Aug 22, 2012 | 49.83 | 49.87 | 48.24 | 48.84 | 74,053 | -1.27(-2.53%) |
Aug 21, 2012 | 50.24 | 50.99 | 49.82 | 50.11 | 39,657 | +0.01(+0.02%) |
Aug 20, 2012 | 49.52 | 50.11 | 49.24 | 50.10 | 39,250 | +0.28(+0.56%) |
Aug 17, 2012 | 48.91 | 49.84 | 48.73 | 49.82 | 41,722 | +0.74(+1.51%) |
Aug 16, 2012 | 48.44 | 49.15 | 48.25 | 49.08 | 47,911 | +0.56(+1.15%) |
Aug 15, 2012 | 48.15 | 48.57 | 48.15 | 48.52 | 43,947 | +0.08(+0.17%) |
Aug 14, 2012 | 48.76 | 48.87 | 48.13 | 48.44 | 117,526 | -0.20(-0.41%) |
Aug 13, 2012 | 48.80 | 49.21 | 48.07 | 48.64 | 48,871 | -0.33(-0.67%) |
Aug 10, 2012 | 49.28 | 49.42 | 48.72 | 48.97 | 41,109 | -0.28(-0.57%) |
Aug 09, 2012 | 48.92 | 49.85 | 48.84 | 49.25 | 49,037 | +0.25(+0.51%) |
Aug 08, 2012 | 49.05 | 49.45 | 48.73 | 49.00 | 51,038 | -0.28(-0.57%) |
Aug 07, 2012 | 49.36 | 49.99 | 49.27 | 49.28 | 56,009 | +0.25(+0.51%) |
Aug 06, 2012 | 48.88 | 49.74 | 48.31 | 49.03 | 60,408 | +0.13(+0.27%) |
Aug 03, 2012 | 48.75 | 49.89 | 48.13 | 48.90 | 104,612 | +0.89(+1.85%) |
Aug 02, 2012 | 47.94 | 48.13 | 47.37 | 48.01 | 85,447 | -0.37(-0.76%) |
Aug 01, 2012 | 48.51 | 49.04 | 47.97 | 48.38 | 124,369 | +0.01(+0.02%) |
Jul 31, 2012 | 48.70 | 48.97 | 48.32 | 48.37 | 77,841 | -0.65(-1.33%) |
Jul 30, 2012 | 49.03 | 49.50 | 48.68 | 49.02 | 101,383 | -0.45(-0.91%) |
Jul 27, 2012 | 48.41 | 49.68 | 47.52 | 49.47 | 72,944 | +1.06(+2.19%) |
Jul 26, 2012 | 49.02 | 49.02 | 47.74 | 48.41 | 84,951 | +0.39(+0.81%) |
Jul 25, 2012 | 48.25 | 48.27 | 47.44 | 48.02 | 92,991 | +0.10(+0.21%) |
Jul 24, 2012 | 48.78 | 48.97 | 47.38 | 47.92 | 157,751 | -0.87(-1.78%) |
Jul 23, 2012 | 49.20 | 49.31 | 48.63 | 48.79 | 118,221 | -1.35(-2.69%) |
Jul 20, 2012 | 50.73 | 51.53 | 49.93 | 50.14 | 91,442 | -1.04(-2.03%) |
Jul 19, 2012 | 51.65 | 51.65 | 51.00 | 51.18 | 72,459 | -0.37(-0.72%) |
Jul 18, 2012 | 51.06 | 51.65 | 50.01 | 51.55 | 119,721 | +0.24(+0.47%) |
Jul 17, 2012 | 51.61 | 51.83 | 50.64 | 51.31 | 115,783 | +0.08(+0.16%) |
Jul 16, 2012 | 51.20 | 51.92 | 50.00 | 51.23 | 183,223 | +0.08(+0.16%) |
Jul 13, 2012 | 49.36 | 51.15 | 49.15 | 51.15 | 169,851 | +2.07(+4.22%) |
Jul 12, 2012 | 48.64 | 49.35 | 48.05 | 49.08 | 239,087 | +0.03(+0.06%) |
Jul 11, 2012 | 48.86 | 49.48 | 48.43 | 49.05 | 127,294 | +0.37(+0.76%) |
Jul 10, 2012 | 48.80 | 49.11 | 48.21 | 48.68 | 100,760 | +0.01(+0.02%) |
Jul 09, 2012 | 48.65 | 48.95 | 48.47 | 48.67 | 99,783 | -0.27(-0.55%) |
Jul 06, 2012 | 48.38 | 48.97 | 48.08 | 48.94 | 91,762 | -0.06(-0.12%) |
Jul 05, 2012 | 48.32 | 49.09 | 48.24 | 49.00 | 92,473 | +0.29(+0.60%) |
Jul 03, 2012 | 47.93 | 48.71 | 47.74 | 48.71 | 38,503 | +0.69(+1.44%) |
Jul 02, 2012 | 48.01 | 48.35 | 47.71 | 48.02 | 89,302 | -0.06(-0.12%) |
Jun 29, 2012 | 47.37 | 48.12 | 47.01 | 48.08 | 97,988 | +1.60(+3.44%) |
Jun 28, 2012 | 46.38 | 46.60 | 45.69 | 46.48 | 64,459 | -0.34(-0.73%) |
Jun 27, 2012 | 46.28 | 47.05 | 46.28 | 46.82 | 175,471 | +0.52(+1.12%) |
Jun 26, 2012 | 47.00 | 47.00 | 46.24 | 46.30 | 102,038 | -0.62(-1.32%) |
Jun 25, 2012 | 44.72 | 47.98 | 44.30 | 46.92 | 311,302 | +1.78(+3.94%) |
Jun 22, 2012 | 45.05 | 45.24 | 44.72 | 45.14 | 146,523 | +0.35(+0.78%) |
Jun 21, 2012 | 44.90 | 45.05 | 44.65 | 44.79 | 168,069 | -0.16(-0.36%) |
Jun 20, 2012 | 45.40 | 45.53 | 44.79 | 44.95 | 59,540 | -0.59(-1.30%) |
Jun 19, 2012 | 44.54 | 45.77 | 44.42 | 45.54 | 78,246 | +1.10(+2.48%) |
Jun 18, 2012 | 44.16 | 44.59 | 44.09 | 44.44 | 41,144 | -0.06(-0.13%) |
Jun 15, 2012 | 44.43 | 44.85 | 44.07 | 44.50 | 122,664 | +0.11(+0.25%) |
Jun 14, 2012 | 43.93 | 44.46 | 43.91 | 44.39 | 49,070 | +0.49(+1.12%) |
Jun 13, 2012 | 43.87 | 44.53 | 43.74 | 43.90 | 78,379 | -0.14(-0.32%) |
Jun 12, 2012 | 43.38 | 44.04 | 42.98 | 44.04 | 104,633 | +0.89(+2.06%) |
Jun 11, 2012 | 44.91 | 44.91 | 42.92 | 43.15 | 195,201 | -1.27(-2.86%) |
Jun 08, 2012 | 43.76 | 44.48 | 43.61 | 44.42 | 41,993 | +0.51(+1.16%) |
Jun 07, 2012 | 44.71 | 45.14 | 43.91 | 43.91 | 88,746 | -0.33(-0.75%) |
Jun 06, 2012 | 42.70 | 44.24 | 42.21 | 44.24 | 88,546 | +2.01(+4.76%) |
Jun 05, 2012 | 42.18 | 42.50 | 41.92 | 42.23 | 112,477 | -0.24(-0.57%) |
Jun 04, 2012 | 42.50 | 42.80 | 42.05 | 42.47 | 49,657 | +0.18(+0.43%) |
Jun 01, 2012 | 42.50 | 42.83 | 42.26 | 42.29 | 91,080 | -1.11(-2.56%) |
May 31, 2012 | 43.76 | 44.00 | 43.21 | 43.40 | 134,680 | -0.39(-0.89%) |
May 30, 2012 | 43.90 | 44.39 | 43.60 | 43.79 | 93,675 | -0.56(-1.26%) |
May 29, 2012 | 44.05 | 44.50 | 43.94 | 44.35 | 64,784 | +0.66(+1.51%) |
May 25, 2012 | 43.92 | 44.98 | 43.57 | 43.69 | 75,699 | -0.36(-0.82%) |
May 24, 2012 | 44.72 | 45.11 | 43.38 | 44.05 | 86,296 | -0.24(-0.54%) |
May 23, 2012 | 43.40 | 44.41 | 43.09 | 44.29 | 109,462 | +0.44(+1.00%) |
May 22, 2012 | 44.00 | 44.25 | 43.39 | 43.85 | 153,326 | +0.02(+0.05%) |
May 21, 2012 | 43.13 | 44.35 | 42.80 | 43.83 | 170,150 | +0.85(+1.98%) |
May 18, 2012 | 42.99 | 43.86 | 42.68 | 42.98 | 148,345 | -0.02(-0.05%) |
May 17, 2012 | 43.27 | 44.26 | 42.88 | 43.00 | 136,649 | +0.00(+0.00%) |
May 16, 2012 | 43.00 | 43.58 | 42.96 | 43.00 | 72,851 | +0.31(+0.73%) |
May 15, 2012 | 42.71 | 43.01 | 42.58 | 42.69 | 66,021 | -0.10(-0.23%) |
May 14, 2012 | 42.65 | 43.13 | 42.47 | 42.79 | 85,316 | -0.52(-1.20%) |
May 11, 2012 | 44.03 | 44.38 | 43.24 | 43.31 | 72,344 | -1.17(-2.63%) |
May 10, 2012 | 44.40 | 44.96 | 44.12 | 44.48 | 64,234 | +0.58(+1.32%) |
May 09, 2012 | 43.86 | 44.72 | 43.50 | 43.90 | 80,203 | -0.53(-1.19%) |
May 08, 2012 | 44.86 | 44.86 | 43.93 | 44.43 | 92,697 | -0.88(-1.94%) |
May 07, 2012 | 45.08 | 45.71 | 44.60 | 45.31 | 69,301 | -0.01(-0.02%) |
May 04, 2012 | 46.07 | 46.58 | 44.82 | 45.32 | 88,751 | -0.73(-1.59%) |
May 03, 2012 | 46.16 | 46.53 | 45.90 | 46.05 | 68,356 | -0.05(-0.11%) |
May 02, 2012 | 45.56 | 46.11 | 45.05 | 46.10 | 50,710 | +0.09(+0.20%) |
May 01, 2012 | 46.17 | 47.45 | 45.98 | 46.01 | 64,420 | -0.22(-0.48%) |
Apr 30, 2012 | 46.81 | 46.81 | 46.20 | 46.23 | 42,491 | -0.76(-1.62%) |
Apr 27, 2012 | 46.37 | 47.24 | 45.85 | 46.99 | 49,327 | +0.90(+1.95%) |
Apr 26, 2012 | 46.01 | 46.36 | 45.82 | 46.09 | 29,568 | -0.08(-0.17%) |
Apr 25, 2012 | 45.88 | 46.61 | 45.80 | 46.17 | 63,457 | +1.03(+2.28%) |
Apr 24, 2012 | 44.35 | 45.33 | 44.11 | 45.14 | 69,476 | +0.73(+1.64%) |
Apr 23, 2012 | 44.63 | 44.79 | 44.13 | 44.41 | 56,230 | -1.07(-2.35%) |
Apr 20, 2012 | 45.49 | 45.93 | 45.15 | 45.48 | 60,384 | +0.56(+1.25%) |
Apr 19, 2012 | 45.81 | 46.10 | 44.75 | 44.92 | 74,520 | -0.85(-1.86%) |
Apr 18, 2012 | 46.02 | 46.36 | 45.49 | 45.77 | 76,028 | -0.65(-1.40%) |
Apr 17, 2012 | 45.94 | 46.78 | 45.60 | 46.42 | 48,291 | +0.87(+1.91%) |
Apr 16, 2012 | 45.79 | 46.20 | 45.16 | 45.55 | 46,726 | -0.05(-0.11%) |
Apr 13, 2012 | 46.16 | 46.28 | 45.50 | 45.60 | 71,027 | -0.69(-1.49%) |
Apr 12, 2012 | 45.25 | 46.65 | 45.25 | 46.29 | 79,372 | +1.42(+3.16%) |
Apr 11, 2012 | 44.65 | 44.91 | 44.46 | 44.87 | 71,977 | +0.65(+1.47%) |
Apr 10, 2012 | 44.76 | 44.97 | 44.20 | 44.22 | 83,249 | -0.67(-1.49%) |
Apr 09, 2012 | 45.27 | 45.57 | 44.72 | 44.89 | 69,431 | -1.26(-2.73%) |
Apr 05, 2012 | 46.13 | 46.25 | 45.99 | 46.15 | 37,329 | -0.22(-0.47%) |
Apr 04, 2012 | 46.89 | 47.16 | 46.28 | 46.37 | 56,549 | -1.01(-2.13%) |
Apr 03, 2012 | 48.20 | 48.51 | 47.14 | 47.38 | 90,050 | -0.84(-1.74%) |
Apr 02, 2012 | 46.98 | 48.25 | 46.98 | 48.22 | 109,951 | +0.94(+1.99%) |
Mar 30, 2012 | 47.78 | 47.78 | 47.28 | 47.28 | 73,983 | -0.03(-0.06%) |
Mar 29, 2012 | 46.59 | 47.47 | 46.59 | 47.31 | 94,861 | +0.41(+0.87%) |
Mar 28, 2012 | 47.51 | 47.78 | 46.66 | 46.90 | 180,862 | -0.47(-0.99%) |
Mar 27, 2012 | 49.00 | 49.22 | 47.29 | 47.37 | 131,512 | -1.73(-3.52%) |
Mar 26, 2012 | 49.11 | 49.42 | 48.22 | 49.10 | 121,124 | +1.27(+2.66%) |
Mar 23, 2012 | 46.80 | 48.02 | 46.78 | 47.83 | 101,497 | +1.22(+2.62%) |
Mar 22, 2012 | 45.87 | 47.04 | 45.84 | 46.61 | 85,258 | +0.37(+0.80%) |
Mar 21, 2012 | 46.15 | 47.24 | 46.00 | 46.24 | 127,388 | +0.09(+0.20%) |
Mar 20, 2012 | 46.75 | 46.81 | 46.11 | 46.15 | 76,750 | -0.98(-2.08%) |
Mar 19, 2012 | 45.90 | 47.59 | 45.90 | 47.13 | 122,926 | +1.23(+2.68%) |
Mar 16, 2012 | 46.42 | 46.59 | 45.85 | 45.90 | 137,624 | -0.26(-0.56%) |
Mar 15, 2012 | 46.17 | 46.30 | 45.53 | 46.16 | 75,966 | -0.16(-0.35%) |
Mar 14, 2012 | 46.13 | 46.46 | 46.07 | 46.32 | 73,539 | -0.03(-0.06%) |
Mar 13, 2012 | 46.43 | 46.43 | 45.70 | 46.35 | 90,592 | +0.20(+0.43%) |
Mar 12, 2012 | 47.28 | 47.54 | 46.01 | 46.15 | 88,150 | -1.22(-2.58%) |
Mar 09, 2012 | 46.65 | 48.11 | 46.38 | 47.37 | 165,485 | +0.68(+1.46%) |
Mar 08, 2012 | 45.94 | 46.76 | 45.47 | 46.69 | 96,107 | +1.05(+2.30%) |
Mar 07, 2012 | 44.12 | 45.65 | 44.00 | 45.64 | 195,600 | +1.55(+3.52%) |
Mar 06, 2012 | 45.07 | 45.33 | 44.03 | 44.09 | 159,688 | -1.43(-3.14%) |
Mar 05, 2012 | 45.72 | 45.83 | 45.05 | 45.52 | 105,138 | -0.48(-1.04%) |
Mar 02, 2012 | 47.38 | 48.11 | 45.00 | 46.00 | 150,858 | -1.50(-3.16%) |
Mar 01, 2012 | 47.94 | 48.20 | 47.38 | 47.50 | 95,141 | -0.30(-0.63%) |
Feb 29, 2012 | 48.26 | 48.97 | 47.75 | 47.80 | 117,307 | -0.43(-0.89%) |
Feb 28, 2012 | 49.00 | 49.25 | 47.98 | 48.23 | 83,643 | -0.69(-1.41%) |
Feb 27, 2012 | 49.12 | 49.26 | 48.59 | 48.92 | 35,055 | -0.68(-1.37%) |
Feb 24, 2012 | 49.63 | 49.86 | 49.29 | 49.60 | 31,911 | -0.13(-0.26%) |
Feb 23, 2012 | 49.87 | 49.87 | 49.16 | 49.73 | 53,263 | +0.06(+0.12%) |
Feb 22, 2012 | 49.15 | 49.90 | 48.99 | 49.67 | 60,201 | +0.33(+0.67%) |
Feb 21, 2012 | 49.09 | 49.68 | 48.85 | 49.34 | 59,795 | +0.26(+0.53%) |
Feb 17, 2012 | 49.02 | 49.33 | 48.55 | 49.08 | 43,505 | +0.21(+0.43%) |
Feb 16, 2012 | 47.83 | 48.94 | 47.78 | 48.87 | 57,324 | +1.09(+2.28%) |
Feb 15, 2012 | 48.80 | 48.99 | 47.65 | 47.78 | 68,894 | -0.84(-1.73%) |
Feb 14, 2012 | 48.78 | 49.22 | 48.09 | 48.62 | 70,026 | -0.51(-1.04%) |
Feb 13, 2012 | 49.68 | 49.74 | 48.91 | 49.13 | 88,955 | +0.13(+0.27%) |
Feb 10, 2012 | 49.18 | 49.41 | 48.86 | 49.00 | 64,486 | -0.66(-1.33%) |
Feb 09, 2012 | 50.58 | 50.86 | 49.50 | 49.66 | 53,991 | -0.67(-1.33%) |
Feb 08, 2012 | 50.59 | 50.77 | 49.82 | 50.33 | 78,613 | +0.02(+0.04%) |
Feb 07, 2012 | 50.39 | 50.99 | 50.19 | 50.31 | 148,793 | +0.07(+0.14%) |
Feb 06, 2012 | 51.19 | 51.86 | 50.07 | 50.24 | 201,889 | -0.81(-1.59%) |
Feb 03, 2012 | 48.70 | 51.38 | 48.60 | 51.05 | 183,276 | +3.29(+6.89%) |
Feb 02, 2012 | 47.94 | 48.22 | 47.47 | 47.76 | 64,279 | +0.05(+0.10%) |
Feb 01, 2012 | 46.60 | 47.80 | 46.37 | 47.71 | 82,322 | +1.47(+3.18%) |
Jan 31, 2012 | 46.11 | 46.37 | 45.65 | 46.24 | 50,442 | +0.51(+1.12%) |
Jan 30, 2012 | 45.86 | 45.93 | 45.41 | 45.73 | 40,522 | -0.42(-0.91%) |
Jan 27, 2012 | 45.31 | 46.45 | 45.31 | 46.15 | 55,816 | +0.52(+1.14%) |
Jan 26, 2012 | 46.21 | 46.21 | 45.49 | 45.63 | 44,719 | -0.44(-0.96%) |
Jan 25, 2012 | 45.95 | 46.47 | 45.63 | 46.07 | 48,773 | +0.07(+0.15%) |
Jan 24, 2012 | 45.09 | 46.19 | 44.88 | 46.00 | 63,984 | +0.69(+1.52%) |
Jan 23, 2012 | 45.46 | 46.29 | 45.25 | 45.31 | 35,909 | -0.29(-0.64%) |
Jan 20, 2012 | 45.07 | 45.84 | 44.80 | 45.60 | 57,943 | +0.39(+0.86%) |
Jan 19, 2012 | 44.43 | 45.37 | 44.23 | 45.21 | 44,707 | +0.82(+1.85%) |
Jan 18, 2012 | 43.53 | 44.46 | 43.47 | 44.39 | 70,466 | +0.90(+2.07%) |
Jan 17, 2012 | 43.53 | 44.04 | 43.29 | 43.49 | 68,934 | +0.26(+0.60%) |
Jan 13, 2012 | 43.38 | 43.83 | 43.08 | 43.23 | 41,964 | -0.64(-1.46%) |
Jan 12, 2012 | 43.76 | 44.10 | 43.51 | 43.87 | 34,061 | +0.10(+0.23%) |
Jan 11, 2012 | 43.58 | 43.98 | 43.26 | 43.77 | 67,683 | -0.01(-0.02%) |
Jan 10, 2012 | 43.42 | 44.11 | 43.41 | 43.78 | 48,703 | +0.87(+2.03%) |
Jan 09, 2012 | 43.06 | 43.12 | 42.57 | 42.91 | 74,824 | +0.06(+0.14%) |
Jan 06, 2012 | 43.46 | 43.63 | 42.81 | 42.85 | 70,506 | -0.79(-1.81%) |
Jan 05, 2012 | 43.61 | 43.95 | 42.82 | 43.64 | 41,783 | -0.20(-0.46%) |
Jan 04, 2012 | 43.97 | 44.07 | 43.58 | 43.84 | 43,178 | +0.25(+0.57%) |
Dec 30, 2011 | 44.13 | 44.32 | 43.54 | 43.59 | 60,177 | -0.61(-1.38%) |
Dec 29, 2011 | 43.33 | 44.30 | 43.33 | 44.20 | 25,384 | +0.91(+2.10%) |
Dec 28, 2011 | 44.49 | 44.59 | 43.21 | 43.29 | 53,403 | -1.37(-3.07%) |
Dec 27, 2011 | 43.78 | 44.66 | 43.53 | 44.66 | 54,183 | +0.71(+1.62%) |
Dec 23, 2011 | 44.22 | 44.22 | 43.51 | 43.95 | 30,523 | +0.38(+0.87%) |
Dec 21, 2011 | 43.15 | 43.62 | 42.58 | 43.57 | 71,979 | +0.13(+0.30%) |
Dec 20, 2011 | 42.65 | 43.56 | 42.65 | 43.44 | 78,888 | +1.59(+3.80%) |
Dec 19, 2011 | 42.63 | 43.33 | 41.77 | 41.85 | 64,621 | -0.50(-1.18%) |
Dec 16, 2011 | 42.85 | 43.55 | 42.05 | 42.35 | 177,207 | +0.00(+0.00%) |
Dec 15, 2011 | 42.18 | 42.67 | 42.15 | 42.35 | 96,239 | +0.72(+1.73%) |
Dec 14, 2011 | 42.06 | 42.22 | 41.53 | 41.63 | 121,118 | -0.82(-1.93%) |
Dec 13, 2011 | 43.18 | 43.60 | 42.25 | 42.45 | 178,332 | -0.42(-0.98%) |
Dec 12, 2011 | 43.00 | 44.20 | 42.43 | 42.87 | 81,679 | -1.26(-2.86%) |
Dec 09, 2011 | 42.50 | 44.42 | 42.13 | 44.13 | 161,173 | +1.69(+3.98%) |
Dec 08, 2011 | 42.57 | 42.85 | 42.19 | 42.44 | 151,208 | -0.62(-1.44%) |
Dec 07, 2011 | 42.15 | 43.23 | 41.90 | 43.06 | 93,853 | +0.61(+1.44%) |
Dec 06, 2011 | 42.38 | 42.87 | 42.00 | 42.45 | 49,473 | +0.25(+0.59%) |
Dec 05, 2011 | 42.51 | 42.61 | 41.92 | 42.20 | 156,111 | +0.41(+0.98%) |
Dec 02, 2011 | 42.03 | 43.19 | 41.66 | 41.79 | 91,092 | +0.02(+0.05%) |
Dec 01, 2011 | 42.21 | 42.67 | 41.72 | 41.77 | 128,080 | -0.66(-1.56%) |
Nov 30, 2011 | 41.21 | 42.49 | 41.21 | 42.43 | 162,134 | +2.01(+4.97%) |
Nov 29, 2011 | 41.00 | 41.01 | 40.20 | 40.42 | 101,180 | -0.56(-1.37%) |
Nov 28, 2011 | 40.78 | 41.22 | 40.44 | 40.98 | 147,375 | +1.68(+4.27%) |
Nov 25, 2011 | 40.70 | 40.70 | 39.19 | 39.30 | 124,357 | -1.74(-4.24%) |
Nov 23, 2011 | 42.27 | 42.27 | 40.18 | 41.04 | 165,986 | -2.15(-4.98%) |
Nov 22, 2011 | 43.37 | 43.90 | 42.80 | 43.19 | 94,442 | -0.42(-0.96%) |
Nov 21, 2011 | 45.38 | 45.38 | 43.25 | 43.61 | 134,294 | -2.21(-4.82%) |
Nov 18, 2011 | 45.95 | 46.18 | 45.00 | 45.82 | 97,905 | -0.05(-0.11%) |
Nov 17, 2011 | 46.52 | 46.96 | 45.32 | 45.87 | 52,152 | -0.65(-1.40%) |
Nov 16, 2011 | 47.57 | 47.95 | 46.38 | 46.52 | 68,235 | -1.47(-3.06%) |
Nov 15, 2011 | 46.97 | 48.22 | 46.61 | 47.99 | 91,653 | +1.02(+2.17%) |
Nov 14, 2011 | 46.45 | 47.60 | 45.53 | 46.97 | 276,512 | +0.49(+1.05%) |
Nov 11, 2011 | 45.50 | 46.62 | 45.50 | 46.48 | 52,407 | +1.52(+3.38%) |
Nov 10, 2011 | 45.46 | 45.51 | 44.60 | 44.96 | 68,068 | +0.23(+0.51%) |
Nov 09, 2011 | 45.75 | 46.08 | 44.67 | 44.73 | 67,910 | -2.41(-5.11%) |
Nov 08, 2011 | 47.10 | 47.32 | 45.78 | 47.14 | 55,813 | +0.52(+1.12%) |
Nov 07, 2011 | 46.63 | 46.70 | 45.22 | 46.62 | 44,825 | -0.01(-0.02%) |
Nov 04, 2011 | 47.11 | 47.11 | 46.23 | 46.63 | 52,593 | -0.92(-1.93%) |
Nov 03, 2011 | 46.48 | 47.67 | 46.05 | 47.55 | 75,031 | +1.71(+3.73%) |
Nov 02, 2011 | 45.67 | 46.19 | 45.19 | 45.84 | 62,473 | +0.69(+1.53%) |
Nov 01, 2011 | 45.34 | 45.78 | 44.37 | 45.15 | 110,084 | -1.97(-4.18%) |
Oct 31, 2011 | 47.72 | 47.93 | 47.06 | 47.12 | 73,594 | -1.08(-2.24%) |
Oct 28, 2011 | 48.28 | 48.72 | 47.77 | 48.20 | 99,823 | -0.05(-0.10%) |
Oct 27, 2011 | 46.55 | 48.43 | 46.00 | 48.25 | 155,374 | +3.60(+8.06%) |
Oct 26, 2011 | 44.69 | 44.92 | 43.57 | 44.65 | 57,918 | +0.60(+1.36%) |
Oct 25, 2011 | 44.60 | 44.85 | 43.95 | 44.05 | 61,514 | -1.08(-2.39%) |
Oct 24, 2011 | 44.47 | 45.17 | 43.84 | 45.13 | 72,866 | +0.94(+2.13%) |
Oct 21, 2011 | 43.54 | 44.21 | 43.33 | 44.19 | 83,571 | +1.29(+3.01%) |
Oct 20, 2011 | 42.66 | 43.00 | 41.40 | 42.90 | 81,880 | +0.32(+0.75%) |
Oct 19, 2011 | 43.26 | 43.61 | 42.51 | 42.58 | 49,937 | -0.75(-1.73%) |
Oct 18, 2011 | 42.21 | 43.74 | 41.80 | 43.33 | 100,671 | +1.18(+2.80%) |
Oct 17, 2011 | 43.36 | 43.47 | 41.93 | 42.15 | 156,630 | -1.67(-3.81%) |
Oct 14, 2011 | 43.45 | 43.91 | 43.08 | 43.82 | 51,624 | +0.86(+2.00%) |
Oct 13, 2011 | 43.76 | 43.76 | 42.54 | 42.96 | 82,672 | -1.02(-2.32%) |
Oct 12, 2011 | 44.07 | 44.42 | 43.76 | 43.98 | 89,662 | +0.40(+0.92%) |
Oct 11, 2011 | 42.80 | 43.83 | 42.76 | 43.58 | 108,760 | +0.30(+0.69%) |
Oct 10, 2011 | 42.69 | 43.28 | 42.24 | 43.28 | 102,579 | +1.39(+3.32%) |
Oct 07, 2011 | 42.97 | 42.97 | 41.75 | 41.89 | 94,472 | -0.89(-2.08%) |
Oct 06, 2011 | 42.12 | 42.85 | 41.83 | 42.78 | 121,601 | +1.65(+4.01%) |
Oct 05, 2011 | 40.75 | 41.36 | 40.28 | 41.13 | 119,141 | +0.24(+0.59%) |
Oct 04, 2011 | 36.75 | 41.08 | 36.71 | 40.89 | 171,970 | +3.73(+10.04%) |