Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 43.13 | 43.21 | 42.79 | 42.97 | 81,374 | -0.36(-0.84%) |
Sep 27, 2012 | 43.13 | 43.41 | 42.88 | 43.33 | 335,866 | +0.58(+1.35%) |
Sep 26, 2012 | 43.42 | 43.42 | 42.58 | 42.75 | 89,162 | -0.78(-1.78%) |
Sep 25, 2012 | 44.64 | 44.64 | 43.53 | 43.53 | 307,931 | -0.82(-1.85%) |
Sep 24, 2012 | 44.35 | 44.72 | 44.19 | 44.35 | 381,712 | -0.51(-1.14%) |
Sep 21, 2012 | 45.38 | 45.48 | 44.77 | 44.86 | 69,132 | +0.03(+0.07%) |
Sep 20, 2012 | 44.63 | 44.90 | 44.15 | 44.83 | 606,197 | -0.22(-0.49%) |
Sep 19, 2012 | 45.53 | 45.53 | 44.88 | 45.05 | 131,780 | -0.44(-0.96%) |
Sep 18, 2012 | 45.80 | 45.94 | 45.03 | 45.49 | 121,547 | -0.55(-1.20%) |
Sep 17, 2012 | 46.47 | 46.77 | 45.90 | 46.04 | 70,722 | -0.58(-1.24%) |
Sep 14, 2012 | 46.11 | 47.08 | 46.11 | 46.62 | 577,941 | +0.99(+2.17%) |
Sep 13, 2012 | 44.95 | 45.90 | 44.57 | 45.63 | 172,883 | +0.78(+1.75%) |
Sep 12, 2012 | 44.72 | 45.08 | 44.72 | 44.85 | 44,655 | +0.33(+0.74%) |
Sep 11, 2012 | 43.91 | 44.54 | 43.91 | 44.52 | 180,137 | +0.76(+1.73%) |
Sep 10, 2012 | 43.91 | 44.29 | 43.76 | 43.76 | 41,944 | -0.20(-0.45%) |
Sep 07, 2012 | 43.06 | 44.14 | 42.99 | 43.96 | 217,094 | +0.99(+2.30%) |
Sep 06, 2012 | 42.60 | 43.51 | 42.60 | 42.97 | 457,412 | +0.72(+1.70%) |
Sep 05, 2012 | 42.13 | 42.55 | 42.13 | 42.25 | 49,379 | +0.07(+0.16%) |
Sep 04, 2012 | 42.61 | 42.61 | 41.58 | 42.18 | 170,399 | -0.41(-0.96%) |
Aug 31, 2012 | 42.39 | 42.74 | 42.26 | 42.59 | 40,783 | +0.63(+1.49%) |
Aug 30, 2012 | 42.41 | 42.41 | 41.73 | 41.97 | 87,217 | -0.76(-1.78%) |
Aug 29, 2012 | 43.31 | 43.31 | 42.68 | 42.73 | 41,105 | -0.73(-1.69%) |
Aug 27, 2012 | 43.48 | 43.83 | 43.32 | 43.46 | 64,092 | +0.03(+0.08%) |
Aug 24, 2012 | 43.28 | 43.57 | 42.99 | 43.43 | 134,894 | -0.02(-0.04%) |
Aug 23, 2012 | 43.73 | 43.98 | 43.36 | 43.45 | 43,786 | -0.41(-0.94%) |
Aug 22, 2012 | 43.66 | 44.04 | 43.50 | 43.86 | 191,619 | -0.04(-0.09%) |
Aug 21, 2012 | 44.13 | 44.47 | 43.79 | 43.90 | 82,816 | -0.01(-0.02%) |
Aug 20, 2012 | 43.87 | 44.01 | 43.73 | 43.91 | 72,546 | -0.17(-0.39%) |
Aug 17, 2012 | 44.06 | 44.13 | 43.88 | 44.08 | 330,670 | +0.13(+0.30%) |
Aug 16, 2012 | 43.47 | 44.06 | 43.32 | 43.95 | 525,520 | +0.62(+1.43%) |
Aug 15, 2012 | 43.35 | 43.35 | 43.04 | 43.33 | 48,626 | -0.03(-0.08%) |
Aug 14, 2012 | 43.80 | 43.94 | 43.26 | 43.36 | 256,752 | -0.26(-0.59%) |
Aug 13, 2012 | 43.77 | 43.90 | 43.26 | 43.62 | 40,305 | -0.27(-0.62%) |
Aug 10, 2012 | 43.44 | 43.97 | 43.30 | 43.89 | 109,840 | +0.14(+0.32%) |
Aug 09, 2012 | 43.16 | 43.91 | 43.11 | 43.75 | 139,856 | +0.54(+1.24%) |
Aug 08, 2012 | 42.98 | 43.36 | 42.92 | 43.21 | 236,887 | -0.06(-0.13%) |
Aug 07, 2012 | 42.82 | 43.65 | 42.82 | 43.27 | 514,419 | +0.68(+1.61%) |
Aug 06, 2012 | 42.55 | 42.85 | 42.51 | 42.59 | 78,893 | +0.18(+0.43%) |
Aug 03, 2012 | 42.27 | 42.61 | 41.96 | 42.41 | 151,075 | +1.21(+2.94%) |
Aug 02, 2012 | 41.33 | 41.72 | 40.67 | 41.19 | 263,308 | -0.69(-1.65%) |
Aug 01, 2012 | 41.89 | 42.26 | 41.45 | 41.89 | 81,489 | +0.31(+0.73%) |
Jul 31, 2012 | 42.41 | 42.59 | 41.58 | 41.58 | 142,102 | -1.03(-2.42%) |
Jul 30, 2012 | 42.68 | 42.76 | 42.13 | 42.61 | 146,962 | -0.15(-0.35%) |
Jul 27, 2012 | 41.62 | 42.95 | 41.47 | 42.76 | 294,689 | +1.25(+3.02%) |
Jul 26, 2012 | 40.76 | 41.65 | 40.76 | 41.51 | 126,825 | +1.75(+4.40%) |
Jul 25, 2012 | 40.24 | 40.29 | 39.47 | 39.76 | 89,386 | -0.09(-0.23%) |
Jul 24, 2012 | 40.76 | 40.76 | 39.47 | 39.85 | 166,228 | -0.76(-1.87%) |
Jul 23, 2012 | 39.88 | 40.71 | 39.65 | 40.61 | 195,728 | -0.26(-0.65%) |
Jul 20, 2012 | 40.63 | 41.05 | 40.63 | 40.87 | 576,266 | +0.49(+1.23%) |
Jul 19, 2012 | 40.49 | 40.75 | 40.29 | 40.38 | 377,302 | +0.26(+0.64%) |
Jul 18, 2012 | 39.26 | 40.21 | 39.26 | 40.12 | 120,276 | +0.68(+1.72%) |
Jul 17, 2012 | 39.05 | 39.51 | 38.43 | 39.44 | 172,729 | +0.63(+1.62%) |
Jul 16, 2012 | 38.46 | 39.02 | 38.24 | 38.82 | 79,368 | +0.07(+0.19%) |
Jul 13, 2012 | 38.37 | 38.83 | 38.37 | 38.74 | 202,035 | +0.65(+1.71%) |
Jul 12, 2012 | 37.86 | 38.32 | 37.36 | 38.09 | 90,491 | -0.29(-0.75%) |
Jul 11, 2012 | 38.09 | 38.54 | 37.97 | 38.38 | 131,433 | +0.49(+1.31%) |
Jul 10, 2012 | 38.97 | 39.04 | 37.61 | 37.89 | 236,217 | -0.83(-2.15%) |
Jul 09, 2012 | 38.47 | 38.91 | 38.13 | 38.72 | 91,059 | +0.12(+0.32%) |
Jul 06, 2012 | 38.37 | 38.73 | 38.23 | 38.59 | 79,558 | -0.50(-1.29%) |
Jul 05, 2012 | 39.25 | 39.51 | 38.82 | 39.10 | 154,738 | -0.55(-1.39%) |
Jul 03, 2012 | 38.54 | 39.66 | 38.54 | 39.65 | 161,009 | +1.42(+3.71%) |
Jul 02, 2012 | 38.17 | 38.53 | 37.84 | 38.23 | 155,430 | +0.08(+0.22%) |
Jun 29, 2012 | 37.94 | 38.18 | 37.58 | 38.15 | 170,028 | +1.35(+3.68%) |
Jun 28, 2012 | 36.02 | 36.82 | 36.02 | 36.80 | 232,142 | +0.50(+1.39%) |
Jun 27, 2012 | 35.47 | 36.44 | 35.40 | 36.29 | 216,815 | +1.02(+2.90%) |
Jun 26, 2012 | 35.30 | 35.48 | 34.72 | 35.27 | 349,941 | +0.03(+0.09%) |
Jun 25, 2012 | 35.84 | 35.84 | 35.01 | 35.24 | 108,378 | -1.18(-3.24%) |
Jun 22, 2012 | 36.80 | 36.88 | 36.18 | 36.42 | 151,374 | -0.17(-0.47%) |
Jun 21, 2012 | 38.59 | 38.59 | 36.56 | 36.59 | 119,278 | -2.05(-5.30%) |
Jun 20, 2012 | 38.75 | 39.16 | 38.31 | 38.64 | 129,988 | -0.19(-0.49%) |
Jun 19, 2012 | 38.35 | 39.02 | 38.17 | 38.83 | 124,633 | +0.83(+2.18%) |
Jun 18, 2012 | 38.03 | 38.16 | 37.62 | 38.00 | 274,311 | -0.50(-1.30%) |
Jun 15, 2012 | 38.06 | 38.51 | 37.83 | 38.50 | 162,722 | +0.67(+1.76%) |
Jun 14, 2012 | 37.32 | 37.96 | 37.13 | 37.83 | 149,477 | +0.58(+1.55%) |
Jun 13, 2012 | 37.67 | 38.08 | 37.06 | 37.26 | 71,294 | -0.63(-1.65%) |
Jun 12, 2012 | 37.58 | 37.93 | 37.09 | 37.88 | 209,432 | +0.62(+1.66%) |
Jun 11, 2012 | 38.40 | 38.58 | 37.22 | 37.27 | 173,623 | -0.65(-1.72%) |
Jun 08, 2012 | 38.00 | 38.06 | 37.19 | 37.92 | 134,537 | -0.25(-0.65%) |
Jun 07, 2012 | 39.05 | 39.35 | 38.08 | 38.16 | 95,281 | -0.13(-0.34%) |
Jun 06, 2012 | 37.97 | 38.72 | 37.79 | 38.29 | 389,073 | +0.80(+2.13%) |
Jun 05, 2012 | 36.88 | 37.87 | 36.82 | 37.50 | 211,418 | +0.52(+1.40%) |
Jun 04, 2012 | 37.22 | 37.47 | 36.19 | 36.98 | 484,067 | -0.16(-0.44%) |
Jun 01, 2012 | 37.08 | 37.71 | 36.92 | 37.14 | 385,211 | -1.04(-2.72%) |
May 31, 2012 | 38.97 | 38.97 | 37.29 | 38.18 | 317,673 | -0.70(-1.80%) |
May 30, 2012 | 39.74 | 39.81 | 38.69 | 38.88 | 178,020 | -1.56(-3.87%) |
May 29, 2012 | 39.96 | 40.79 | 39.89 | 40.44 | 201,784 | +1.04(+2.63%) |
May 25, 2012 | 39.40 | 39.77 | 39.20 | 39.41 | 138,209 | -0.02(-0.04%) |
May 24, 2012 | 39.95 | 40.11 | 38.96 | 39.42 | 205,876 | -0.52(-1.30%) |
May 23, 2012 | 38.85 | 39.95 | 38.52 | 39.94 | 158,216 | +0.59(+1.51%) |
May 22, 2012 | 39.79 | 40.44 | 39.07 | 39.35 | 199,913 | -0.35(-0.89%) |
May 21, 2012 | 38.33 | 39.77 | 38.31 | 39.70 | 179,518 | +1.61(+4.22%) |
May 18, 2012 | 38.62 | 39.10 | 37.98 | 38.10 | 252,514 | -0.38(-0.98%) |
May 17, 2012 | 38.84 | 39.22 | 38.41 | 38.48 | 197,052 | -0.26(-0.68%) |
May 16, 2012 | 39.34 | 40.01 | 38.74 | 38.74 | 174,109 | -0.41(-1.05%) |
May 15, 2012 | 40.22 | 40.31 | 39.01 | 39.15 | 177,069 | -1.02(-2.54%) |
May 14, 2012 | 40.36 | 40.49 | 39.96 | 40.17 | 199,215 | -0.85(-2.07%) |
May 11, 2012 | 40.89 | 41.71 | 40.83 | 41.02 | 158,139 | -0.22(-0.54%) |
May 10, 2012 | 41.65 | 41.94 | 41.19 | 41.24 | 156,843 | +0.09(+0.22%) |
May 09, 2012 | 40.77 | 41.52 | 40.44 | 41.15 | 191,654 | -0.39(-0.93%) |
May 08, 2012 | 41.19 | 41.59 | 40.32 | 41.54 | 537,247 | -0.10(-0.24%) |
May 07, 2012 | 41.53 | 41.94 | 40.92 | 41.64 | 264,795 | -0.05(-0.12%) |
May 04, 2012 | 42.88 | 42.88 | 41.49 | 41.69 | 157,230 | -1.57(-3.63%) |
May 03, 2012 | 44.23 | 44.23 | 43.15 | 43.26 | 222,409 | -0.95(-2.15%) |
May 02, 2012 | 44.23 | 44.39 | 43.96 | 44.21 | 87,455 | -0.44(-1.00%) |
May 01, 2012 | 44.14 | 45.14 | 43.93 | 44.65 | 119,541 | +0.56(+1.27%) |
Apr 30, 2012 | 43.68 | 44.19 | 43.54 | 44.09 | 196,501 | +0.26(+0.60%) |
Apr 27, 2012 | 44.45 | 44.45 | 43.64 | 43.83 | 88,009 | -0.24(-0.54%) |
Apr 26, 2012 | 43.66 | 44.21 | 43.42 | 44.07 | 443,237 | +0.22(+0.51%) |
Apr 25, 2012 | 43.68 | 43.86 | 43.18 | 43.85 | 114,226 | +0.68(+1.58%) |
Apr 24, 2012 | 42.82 | 43.65 | 42.55 | 43.16 | 226,871 | +0.58(+1.37%) |
Apr 23, 2012 | 41.97 | 42.82 | 41.63 | 42.58 | 128,991 | -0.21(-0.48%) |
Apr 20, 2012 | 43.43 | 44.07 | 42.73 | 42.78 | 195,201 | -0.04(-0.10%) |
Apr 19, 2012 | 43.01 | 43.57 | 42.59 | 42.82 | 265,714 | -0.07(-0.15%) |
Apr 18, 2012 | 42.58 | 43.44 | 42.58 | 42.89 | 142,739 | +0.20(+0.46%) |
Apr 17, 2012 | 42.34 | 42.88 | 42.28 | 42.69 | 191,119 | +0.86(+2.05%) |
Apr 16, 2012 | 42.80 | 42.87 | 41.70 | 41.84 | 302,207 | -0.72(-1.70%) |
Apr 13, 2012 | 43.47 | 43.52 | 42.52 | 42.56 | 116,802 | -1.11(-2.55%) |
Apr 12, 2012 | 42.37 | 43.84 | 42.37 | 43.67 | 492,766 | +1.43(+3.39%) |
Apr 11, 2012 | 42.59 | 42.75 | 42.16 | 42.24 | 263,752 | +0.34(+0.81%) |
Apr 10, 2012 | 42.65 | 42.77 | 41.58 | 41.90 | 317,442 | -0.86(-2.02%) |
Apr 09, 2012 | 42.63 | 43.35 | 42.54 | 42.77 | 174,613 | -0.67(-1.54%) |
Apr 05, 2012 | 43.43 | 44.15 | 43.31 | 43.43 | 157,343 | -0.16(-0.38%) |
Apr 04, 2012 | 43.80 | 44.08 | 43.34 | 43.60 | 185,509 | -0.80(-1.80%) |
Apr 03, 2012 | 44.38 | 44.62 | 43.87 | 44.40 | 189,734 | -0.03(-0.07%) |
Apr 02, 2012 | 43.93 | 44.90 | 43.75 | 44.43 | 107,153 | +0.37(+0.84%) |
Mar 30, 2012 | 43.99 | 44.38 | 43.45 | 44.06 | 243,582 | +0.44(+1.00%) |
Mar 29, 2012 | 43.43 | 43.92 | 43.07 | 43.62 | 570,146 | -0.04(-0.09%) |
Mar 28, 2012 | 43.93 | 44.23 | 43.13 | 43.66 | 166,742 | -0.54(-1.21%) |
Mar 27, 2012 | 45.31 | 45.43 | 44.16 | 44.20 | 177,476 | -1.04(-2.29%) |
Mar 26, 2012 | 45.60 | 45.75 | 44.98 | 45.24 | 73,573 | +0.10(+0.22%) |
Mar 23, 2012 | 44.46 | 45.37 | 44.32 | 45.14 | 154,578 | +0.78(+1.76%) |
Mar 22, 2012 | 45.15 | 45.16 | 44.07 | 44.36 | 608,500 | -1.25(-2.74%) |
Mar 21, 2012 | 46.14 | 46.22 | 45.35 | 45.61 | 338,523 | -0.93(-1.99%) |
Mar 20, 2012 | 46.94 | 46.94 | 46.26 | 46.53 | 269,907 | -0.94(-1.98%) |
Mar 19, 2012 | 47.44 | 47.78 | 46.89 | 47.48 | 307,167 | +0.02(+0.05%) |
Mar 16, 2012 | 46.49 | 47.67 | 46.49 | 47.45 | 128,537 | +1.18(+2.54%) |
Mar 15, 2012 | 46.12 | 46.40 | 45.53 | 46.27 | 141,408 | +0.28(+0.61%) |
Mar 14, 2012 | 46.87 | 46.87 | 45.91 | 45.99 | 103,274 | -0.84(-1.79%) |
Mar 13, 2012 | 46.18 | 46.88 | 45.85 | 46.83 | 117,830 | +0.84(+1.82%) |
Mar 12, 2012 | 46.97 | 46.98 | 45.80 | 45.99 | 301,712 | -1.00(-2.14%) |
Mar 09, 2012 | 46.92 | 47.48 | 46.85 | 47.00 | 141,844 | +0.14(+0.30%) |
Mar 08, 2012 | 46.38 | 47.13 | 46.19 | 46.86 | 194,771 | +0.81(+1.75%) |
Mar 07, 2012 | 45.73 | 46.15 | 45.39 | 46.05 | 537,801 | +0.61(+1.34%) |
Mar 06, 2012 | 45.86 | 45.86 | 45.10 | 45.44 | 539,595 | -1.22(-2.61%) |
Mar 05, 2012 | 47.43 | 47.43 | 46.31 | 46.66 | 292,648 | -0.90(-1.89%) |
Mar 02, 2012 | 48.19 | 48.36 | 47.29 | 47.56 | 136,883 | -0.69(-1.43%) |
Mar 01, 2012 | 47.79 | 48.44 | 47.72 | 48.25 | 230,299 | +0.70(+1.47%) |
Feb 29, 2012 | 48.52 | 48.71 | 47.43 | 47.55 | 182,911 | -0.86(-1.77%) |
Feb 28, 2012 | 48.59 | 48.83 | 48.09 | 48.41 | 149,517 | -0.20(-0.41%) |
Feb 27, 2012 | 48.64 | 48.82 | 48.04 | 48.60 | 186,329 | -0.54(-1.10%) |
Feb 24, 2012 | 49.24 | 49.56 | 49.05 | 49.15 | 100,920 | +0.02(+0.03%) |
Feb 23, 2012 | 49.05 | 49.13 | 48.36 | 49.13 | 118,876 | +0.29(+0.59%) |
Feb 22, 2012 | 47.93 | 49.05 | 47.88 | 48.84 | 501,019 | +0.88(+1.84%) |
Feb 21, 2012 | 47.79 | 48.46 | 47.71 | 47.96 | 149,314 | +0.11(+0.22%) |
Feb 17, 2012 | 47.97 | 48.16 | 47.60 | 47.85 | 134,578 | +0.35(+0.74%) |
Feb 16, 2012 | 46.57 | 47.54 | 46.38 | 47.50 | 196,987 | +0.86(+1.85%) |
Feb 15, 2012 | 47.37 | 47.37 | 46.48 | 46.64 | 230,473 | -0.62(-1.31%) |
Feb 14, 2012 | 47.11 | 47.25 | 46.80 | 47.25 | 103,930 | -0.03(-0.07%) |
Feb 13, 2012 | 47.66 | 47.66 | 46.91 | 47.29 | 111,688 | +0.39(+0.84%) |
Feb 10, 2012 | 46.84 | 47.26 | 46.64 | 46.89 | 495,398 | -0.54(-1.14%) |
Feb 09, 2012 | 47.85 | 47.89 | 47.08 | 47.43 | 89,951 | -0.19(-0.40%) |
Feb 08, 2012 | 47.96 | 48.13 | 47.34 | 47.62 | 115,673 | -0.16(-0.34%) |
Feb 07, 2012 | 48.07 | 48.07 | 47.09 | 47.79 | 503,579 | -0.22(-0.46%) |
Feb 06, 2012 | 47.06 | 48.02 | 46.83 | 48.01 | 132,456 | +0.70(+1.48%) |
Feb 03, 2012 | 47.17 | 47.33 | 46.74 | 47.31 | 178,772 | +0.84(+1.81%) |
Feb 02, 2012 | 46.09 | 46.53 | 45.85 | 46.47 | 92,042 | +0.63(+1.38%) |
Feb 01, 2012 | 45.62 | 46.25 | 45.32 | 45.84 | 143,589 | +0.57(+1.25%) |
Jan 31, 2012 | 45.90 | 46.07 | 45.11 | 45.27 | 156,740 | -0.13(-0.29%) |
Jan 30, 2012 | 45.22 | 45.58 | 44.65 | 45.40 | 196,877 | -0.45(-0.99%) |
Jan 27, 2012 | 45.15 | 46.06 | 45.15 | 45.85 | 189,661 | +0.66(+1.46%) |
Jan 26, 2012 | 46.36 | 46.75 | 45.12 | 45.20 | 289,262 | -0.83(-1.81%) |
Jan 25, 2012 | 45.16 | 46.16 | 44.42 | 46.03 | 129,785 | +0.73(+1.62%) |
Jan 24, 2012 | 44.44 | 45.34 | 44.15 | 45.30 | 299,817 | +0.33(+0.73%) |
Jan 23, 2012 | 44.97 | 45.18 | 44.59 | 44.97 | 353,503 | -0.16(-0.36%) |
Jan 20, 2012 | 45.45 | 45.95 | 44.74 | 45.13 | 185,723 | -0.12(-0.25%) |
Jan 19, 2012 | 44.88 | 45.61 | 44.87 | 45.25 | 227,028 | +0.67(+1.49%) |
Jan 18, 2012 | 43.05 | 44.61 | 42.99 | 44.58 | 223,735 | +1.50(+3.48%) |
Jan 17, 2012 | 43.75 | 43.97 | 42.92 | 43.08 | 269,923 | +0.01(+0.02%) |
Jan 13, 2012 | 43.40 | 43.51 | 42.78 | 43.07 | 125,567 | -0.73(-1.67%) |
Jan 12, 2012 | 44.28 | 44.65 | 43.58 | 43.81 | 153,013 | -0.47(-1.06%) |
Jan 11, 2012 | 44.96 | 44.96 | 44.07 | 44.28 | 234,490 | -0.84(-1.86%) |
Jan 10, 2012 | 44.84 | 45.35 | 44.84 | 45.11 | 425,745 | +1.14(+2.58%) |
Jan 09, 2012 | 43.56 | 44.26 | 43.56 | 43.98 | 200,387 | +0.30(+0.70%) |
Jan 06, 2012 | 43.84 | 43.99 | 43.26 | 43.67 | 482,261 | +0.02(+0.04%) |
Jan 05, 2012 | 43.79 | 43.85 | 42.90 | 43.66 | 786,724 | -0.43(-0.97%) |
Jan 04, 2012 | 43.94 | 44.35 | 43.50 | 44.09 | 189,074 | +1.37(+3.21%) |
Dec 30, 2011 | 42.49 | 42.99 | 42.49 | 42.72 | 146,557 | +0.23(+0.53%) |
Dec 29, 2011 | 42.00 | 42.72 | 42.00 | 42.49 | 108,625 | +0.48(+1.14%) |
Dec 28, 2011 | 43.07 | 43.16 | 41.98 | 42.01 | 252,687 | -1.14(-2.65%) |
Dec 27, 2011 | 43.06 | 43.46 | 42.98 | 43.15 | 214,400 | -0.06(-0.14%) |
Dec 23, 2011 | 43.03 | 43.22 | 42.79 | 43.21 | 91,658 | +0.63(+1.49%) |
Dec 21, 2011 | 42.24 | 42.72 | 41.40 | 42.58 | 290,995 | +0.30(+0.72%) |
Dec 20, 2011 | 40.88 | 42.38 | 40.88 | 42.28 | 297,086 | +2.35(+5.89%) |
Dec 19, 2011 | 41.19 | 41.35 | 39.84 | 39.93 | 284,134 | -1.11(-2.70%) |
Dec 16, 2011 | 40.49 | 41.28 | 40.35 | 41.04 | 400,854 | +0.95(+2.36%) |
Dec 15, 2011 | 41.27 | 41.39 | 40.01 | 40.09 | 612,193 | -0.47(-1.16%) |
Dec 14, 2011 | 41.78 | 41.82 | 40.44 | 40.56 | 327,484 | -1.74(-4.12%) |
Dec 13, 2011 | 43.66 | 44.31 | 41.98 | 42.30 | 209,819 | -0.94(-2.17%) |
Dec 12, 2011 | 44.14 | 44.14 | 42.61 | 43.24 | 138,565 | -1.60(-3.57%) |
Dec 09, 2011 | 43.74 | 45.05 | 43.64 | 44.84 | 252,530 | +1.38(+3.18%) |
Dec 08, 2011 | 44.51 | 45.11 | 43.33 | 43.46 | 388,335 | -1.43(-3.19%) |
Dec 07, 2011 | 45.80 | 45.80 | 44.46 | 44.89 | 252,851 | -1.00(-2.19%) |
Dec 06, 2011 | 46.23 | 46.35 | 45.39 | 45.89 | 229,086 | -0.36(-0.78%) |
Dec 05, 2011 | 46.17 | 46.80 | 45.85 | 46.26 | 350,188 | +0.98(+2.16%) |
Dec 02, 2011 | 45.95 | 46.36 | 45.18 | 45.28 | 194,568 | -0.01(-0.02%) |
Dec 01, 2011 | 45.26 | 45.94 | 45.02 | 45.29 | 279,498 | -0.11(-0.24%) |
Nov 30, 2011 | 44.01 | 45.43 | 44.01 | 45.39 | 289,584 | +2.95(+6.95%) |
Nov 29, 2011 | 42.05 | 43.05 | 41.75 | 42.44 | 236,397 | +0.52(+1.24%) |
Nov 28, 2011 | 41.77 | 42.38 | 41.50 | 41.92 | 171,822 | +1.75(+4.36%) |
Nov 25, 2011 | 40.12 | 40.93 | 39.93 | 40.17 | 129,742 | -0.09(-0.22%) |
Nov 23, 2011 | 41.26 | 41.38 | 40.12 | 40.26 | 407,179 | -1.67(-3.98%) |
Nov 22, 2011 | 42.43 | 42.83 | 41.64 | 41.93 | 181,009 | -0.67(-1.58%) |
Nov 21, 2011 | 42.72 | 42.82 | 41.87 | 42.61 | 294,337 | -1.15(-2.63%) |
Nov 18, 2011 | 44.52 | 44.68 | 43.19 | 43.76 | 246,997 | -0.38(-0.86%) |
Nov 17, 2011 | 45.89 | 45.96 | 43.72 | 44.14 | 394,366 | -1.82(-3.97%) |
Nov 16, 2011 | 45.48 | 47.22 | 45.41 | 45.96 | 338,108 | +0.01(+0.02%) |
Nov 15, 2011 | 45.34 | 46.33 | 45.07 | 45.95 | 172,413 | +0.33(+0.72%) |
Nov 14, 2011 | 45.87 | 46.03 | 45.07 | 45.62 | 178,617 | -0.54(-1.18%) |
Nov 11, 2011 | 45.61 | 46.45 | 45.43 | 46.17 | 147,857 | +1.33(+2.97%) |
Nov 10, 2011 | 44.74 | 45.31 | 43.86 | 44.83 | 252,153 | +0.90(+2.06%) |
Nov 09, 2011 | 44.95 | 45.22 | 43.81 | 43.93 | 529,595 | -2.70(-5.78%) |
Nov 08, 2011 | 46.10 | 46.70 | 45.34 | 46.63 | 496,754 | +0.95(+2.07%) |
Nov 07, 2011 | 45.51 | 46.15 | 44.60 | 45.68 | 179,543 | +0.21(+0.45%) |
Nov 04, 2011 | 45.18 | 45.90 | 44.76 | 45.48 | 293,970 | -0.21(-0.47%) |
Nov 03, 2011 | 44.50 | 45.81 | 43.76 | 45.69 | 744,468 | +1.85(+4.22%) |
Nov 02, 2011 | 43.83 | 43.92 | 42.80 | 43.84 | 322,145 | +1.31(+3.07%) |
Nov 01, 2011 | 41.79 | 43.34 | 41.43 | 42.53 | 562,104 | -1.85(-4.17%) |
Oct 31, 2011 | 45.73 | 45.89 | 44.38 | 44.38 | 250,469 | -2.11(-4.54%) |
Oct 28, 2011 | 45.80 | 46.70 | 45.43 | 46.49 | 557,270 | +0.18(+0.39%) |
Oct 27, 2011 | 45.10 | 46.92 | 44.87 | 46.31 | 355,289 | +2.75(+6.32%) |
Oct 26, 2011 | 43.22 | 43.78 | 41.89 | 43.56 | 196,821 | +1.12(+2.63%) |
Oct 25, 2011 | 43.58 | 43.78 | 41.99 | 42.44 | 397,790 | -0.98(-2.25%) |
Oct 24, 2011 | 42.10 | 43.43 | 42.08 | 43.42 | 304,114 | +1.69(+4.04%) |
Oct 21, 2011 | 42.11 | 42.50 | 41.37 | 41.73 | 492,618 | +0.25(+0.61%) |
Oct 20, 2011 | 41.11 | 41.59 | 40.24 | 41.48 | 255,301 | +0.42(+1.02%) |
Oct 19, 2011 | 42.19 | 42.66 | 40.93 | 41.06 | 391,180 | -1.18(-2.80%) |
Oct 18, 2011 | 40.81 | 42.48 | 39.94 | 42.24 | 256,425 | +1.59(+3.90%) |
Oct 17, 2011 | 42.22 | 42.22 | 40.58 | 40.66 | 229,893 | -1.98(-4.65%) |
Oct 14, 2011 | 41.47 | 42.72 | 41.39 | 42.64 | 252,187 | +1.96(+4.83%) |
Oct 13, 2011 | 40.28 | 40.89 | 39.67 | 40.67 | 270,792 | +0.08(+0.20%) |
Oct 12, 2011 | 40.84 | 41.50 | 40.44 | 40.59 | 359,775 | +0.25(+0.61%) |
Oct 11, 2011 | 39.42 | 40.86 | 39.42 | 40.35 | 276,121 | +0.52(+1.30%) |
Oct 10, 2011 | 38.89 | 40.02 | 38.89 | 39.83 | 266,343 | +1.97(+5.21%) |
Oct 07, 2011 | 38.63 | 38.76 | 37.28 | 37.85 | 321,377 | -0.56(-1.46%) |
Oct 06, 2011 | 38.35 | 38.61 | 37.80 | 38.41 | 412,985 | +1.50(+4.08%) |
Oct 05, 2011 | 35.36 | 37.14 | 34.68 | 36.91 | 466,470 | +1.59(+4.49%) |
Oct 04, 2011 | 33.12 | 35.36 | 32.36 | 35.32 | 1,084,066 | +1.45(+4.27%) |