Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 41.15 | 42.48 | 41.15 | 42.41 | 128,296 | +1.08(+2.62%) |
Dec 28, 2012 | 41.49 | 41.62 | 41.24 | 41.33 | 64,464 | -0.50(-1.19%) |
Dec 27, 2012 | 42.02 | 42.02 | 41.25 | 41.83 | 58,972 | -0.12(-0.30%) |
Dec 26, 2012 | 42.32 | 42.44 | 41.93 | 41.95 | 35,887 | -0.12(-0.30%) |
Dec 24, 2012 | 42.41 | 42.41 | 42.00 | 42.07 | 41,464 | -0.37(-0.86%) |
Dec 21, 2012 | 42.65 | 42.65 | 42.29 | 42.44 | 60,901 | -0.65(-1.51%) |
Dec 20, 2012 | 42.73 | 43.16 | 42.60 | 43.09 | 65,369 | +0.36(+0.84%) |
Dec 19, 2012 | 43.02 | 43.26 | 42.73 | 42.73 | 137,489 | -0.20(-0.47%) |
Dec 18, 2012 | 41.54 | 43.04 | 41.33 | 42.93 | 184,029 | +1.39(+3.36%) |
Dec 17, 2012 | 41.23 | 41.54 | 41.21 | 41.54 | 79,529 | +0.43(+1.05%) |
Dec 14, 2012 | 41.11 | 41.31 | 40.91 | 41.11 | 156,938 | -0.68(-1.63%) |
Dec 13, 2012 | 42.18 | 42.33 | 41.56 | 41.79 | 76,724 | -0.55(-1.29%) |
Dec 12, 2012 | 42.58 | 42.75 | 42.29 | 42.34 | 120,035 | -0.10(-0.23%) |
Dec 11, 2012 | 42.46 | 42.66 | 42.31 | 42.44 | 93,298 | +0.16(+0.37%) |
Dec 10, 2012 | 42.23 | 42.45 | 42.15 | 42.28 | 58,568 | -0.07(-0.18%) |
Dec 07, 2012 | 42.30 | 42.46 | 42.11 | 42.35 | 87,836 | +0.20(+0.47%) |
Dec 06, 2012 | 42.16 | 42.25 | 41.97 | 42.15 | 117,139 | -0.05(-0.12%) |
Dec 05, 2012 | 42.20 | 42.49 | 41.98 | 42.20 | 69,270 | +0.17(+0.39%) |
Dec 04, 2012 | 41.73 | 42.28 | 41.61 | 42.04 | 171,232 | +0.13(+0.32%) |
Nov 30, 2012 | 41.71 | 41.97 | 41.65 | 41.90 | 202,588 | +0.26(+0.62%) |
Nov 29, 2012 | 41.52 | 41.84 | 41.52 | 41.65 | 112,350 | +0.40(+0.97%) |
Nov 28, 2012 | 40.39 | 41.27 | 40.34 | 41.25 | 65,935 | +0.39(+0.95%) |
Nov 27, 2012 | 40.99 | 41.26 | 40.83 | 40.86 | 61,529 | -0.25(-0.61%) |
Nov 26, 2012 | 41.15 | 41.18 | 40.86 | 41.11 | 54,805 | -0.37(-0.88%) |
Nov 23, 2012 | 41.16 | 41.47 | 40.93 | 41.47 | 28,753 | +0.57(+1.40%) |
Nov 21, 2012 | 40.78 | 41.02 | 40.52 | 40.90 | 46,334 | +0.18(+0.45%) |
Nov 20, 2012 | 40.99 | 40.99 | 40.51 | 40.72 | 148,673 | -0.35(-0.85%) |
Nov 19, 2012 | 40.38 | 41.07 | 40.38 | 41.07 | 73,502 | +1.29(+3.25%) |
Nov 16, 2012 | 40.08 | 40.08 | 38.99 | 39.77 | 86,206 | -0.10(-0.25%) |
Nov 15, 2012 | 39.39 | 40.11 | 39.33 | 39.87 | 190,713 | +0.44(+1.12%) |
Nov 14, 2012 | 40.24 | 40.24 | 39.39 | 39.43 | 89,754 | -0.68(-1.69%) |
Nov 13, 2012 | 40.09 | 40.59 | 39.67 | 40.11 | 147,954 | -0.29(-0.71%) |
Nov 12, 2012 | 40.30 | 40.52 | 40.13 | 40.39 | 41,469 | +0.27(+0.68%) |
Nov 09, 2012 | 39.79 | 40.72 | 39.65 | 40.12 | 319,089 | +0.09(+0.23%) |
Nov 08, 2012 | 41.17 | 41.31 | 40.02 | 40.03 | 141,730 | -1.13(-2.74%) |
Nov 07, 2012 | 41.61 | 41.61 | 40.85 | 41.16 | 80,595 | -1.15(-2.73%) |
Nov 06, 2012 | 42.00 | 42.40 | 41.83 | 42.31 | 74,139 | +0.56(+1.33%) |
Nov 05, 2012 | 41.18 | 41.82 | 41.18 | 41.76 | 45,166 | +0.56(+1.37%) |
Nov 02, 2012 | 42.26 | 42.26 | 41.13 | 41.19 | 72,297 | -0.76(-1.82%) |
Nov 01, 2012 | 41.55 | 41.99 | 41.40 | 41.95 | 40,903 | +0.50(+1.19%) |
Oct 31, 2012 | 42.34 | 42.34 | 41.06 | 41.46 | 99,234 | -0.35(-0.85%) |
Oct 26, 2012 | 42.17 | 41.81 | 41.81 | 41.81 | 52,674 | -0.32(-0.75%) |
Oct 25, 2012 | 42.19 | 42.28 | 41.71 | 42.13 | 113,122 | +0.37(+0.89%) |
Oct 24, 2012 | 42.75 | 42.79 | 41.63 | 41.76 | 53,972 | -0.78(-1.83%) |
Oct 23, 2012 | 42.79 | 42.79 | 42.07 | 42.53 | 118,662 | -1.38(-3.14%) |
Oct 19, 2012 | 44.54 | 44.89 | 43.74 | 43.91 | 255,909 | -0.81(-1.82%) |
Oct 18, 2012 | 44.16 | 44.82 | 44.16 | 44.72 | 332,749 | +0.46(+1.05%) |
Oct 17, 2012 | 43.50 | 44.35 | 43.30 | 44.26 | 51,279 | +0.70(+1.60%) |
Oct 16, 2012 | 43.15 | 43.75 | 43.15 | 43.56 | 64,250 | +0.66(+1.53%) |
Oct 15, 2012 | 42.56 | 42.93 | 42.21 | 42.91 | 73,241 | +0.35(+0.82%) |
Oct 12, 2012 | 42.77 | 42.94 | 42.24 | 42.56 | 192,456 | -0.28(-0.65%) |
Oct 11, 2012 | 42.72 | 42.99 | 42.44 | 42.84 | 114,046 | +0.64(+1.52%) |
Oct 10, 2012 | 42.67 | 42.73 | 42.09 | 42.19 | 78,059 | -0.60(-1.40%) |
Oct 09, 2012 | 42.56 | 43.07 | 42.53 | 42.79 | 284,003 | +0.34(+0.80%) |
Oct 08, 2012 | 42.08 | 42.53 | 42.01 | 42.45 | 78,049 | +0.12(+0.29%) |
Oct 05, 2012 | 42.86 | 43.05 | 42.27 | 42.33 | 68,882 | -0.35(-0.82%) |
Oct 04, 2012 | 42.19 | 42.72 | 42.17 | 42.68 | 93,846 | +0.57(+1.36%) |
Oct 03, 2012 | 43.05 | 43.07 | 41.94 | 42.10 | 57,858 | -1.05(-2.44%) |
Oct 02, 2012 | 43.45 | 43.45 | 42.88 | 43.16 | 131,214 | -0.04(-0.10%) |
Oct 01, 2012 | 43.49 | 43.80 | 43.10 | 43.20 | 66,799 | +0.05(+0.12%) |
Sep 28, 2012 | 43.31 | 43.39 | 42.97 | 43.15 | 81,036 | -0.37(-0.84%) |
Sep 27, 2012 | 43.31 | 43.59 | 43.06 | 43.51 | 334,469 | +0.58(+1.35%) |
Sep 26, 2012 | 43.60 | 43.60 | 42.75 | 42.93 | 88,791 | -0.78(-1.78%) |
Sep 25, 2012 | 44.82 | 44.82 | 43.71 | 43.71 | 306,650 | -0.83(-1.85%) |
Sep 24, 2012 | 44.53 | 44.90 | 44.37 | 44.54 | 380,125 | -0.51(-1.14%) |
Sep 21, 2012 | 45.57 | 45.67 | 44.96 | 45.05 | 68,845 | +0.03(+0.07%) |
Sep 20, 2012 | 44.81 | 45.09 | 44.33 | 45.02 | 603,678 | -0.22(-0.49%) |
Sep 19, 2012 | 45.72 | 45.72 | 45.07 | 45.24 | 131,232 | -0.44(-0.96%) |
Sep 18, 2012 | 45.99 | 46.13 | 45.22 | 45.68 | 121,042 | -0.56(-1.20%) |
Sep 17, 2012 | 46.66 | 46.97 | 46.10 | 46.24 | 70,428 | -0.58(-1.24%) |
Sep 14, 2012 | 46.30 | 47.27 | 46.30 | 46.82 | 575,539 | +0.99(+2.17%) |
Sep 13, 2012 | 45.13 | 46.09 | 44.75 | 45.82 | 172,164 | +0.79(+1.75%) |
Sep 12, 2012 | 44.91 | 45.27 | 44.91 | 45.04 | 44,470 | +0.33(+0.74%) |
Sep 11, 2012 | 44.09 | 44.73 | 44.09 | 44.70 | 179,388 | +0.76(+1.73%) |
Sep 10, 2012 | 44.09 | 44.47 | 43.94 | 43.94 | 41,769 | -0.20(-0.45%) |
Sep 07, 2012 | 43.24 | 44.32 | 43.17 | 44.14 | 216,191 | +0.99(+2.30%) |
Sep 06, 2012 | 42.77 | 43.69 | 42.77 | 43.15 | 455,511 | +0.72(+1.70%) |
Sep 05, 2012 | 42.30 | 42.72 | 42.30 | 42.43 | 49,173 | +0.07(+0.16%) |
Sep 04, 2012 | 42.79 | 42.79 | 41.75 | 42.36 | 169,691 | -0.41(-0.96%) |
Aug 31, 2012 | 42.57 | 42.92 | 42.43 | 42.77 | 40,613 | +0.63(+1.49%) |
Aug 30, 2012 | 42.59 | 42.59 | 41.90 | 42.14 | 86,855 | -0.76(-1.78%) |
Aug 29, 2012 | 43.49 | 43.49 | 42.86 | 42.91 | 40,934 | -0.74(-1.69%) |
Aug 27, 2012 | 43.66 | 44.01 | 43.50 | 43.64 | 63,826 | +0.03(+0.08%) |
Aug 24, 2012 | 43.46 | 43.75 | 43.17 | 43.61 | 134,333 | -0.02(-0.04%) |
Aug 23, 2012 | 43.92 | 44.17 | 43.54 | 43.63 | 43,604 | -0.41(-0.94%) |
Aug 22, 2012 | 43.84 | 44.22 | 43.69 | 44.04 | 190,823 | -0.04(-0.09%) |
Aug 21, 2012 | 44.31 | 44.65 | 43.98 | 44.08 | 82,472 | -0.01(-0.02%) |
Aug 20, 2012 | 44.05 | 44.19 | 43.91 | 44.09 | 72,245 | -0.17(-0.39%) |
Aug 17, 2012 | 44.25 | 44.31 | 44.07 | 44.27 | 329,295 | +0.13(+0.30%) |
Aug 16, 2012 | 43.65 | 44.24 | 43.50 | 44.13 | 523,335 | +0.62(+1.43%) |
Aug 15, 2012 | 43.54 | 43.54 | 43.22 | 43.51 | 48,424 | -0.03(-0.08%) |
Aug 14, 2012 | 43.98 | 44.12 | 43.44 | 43.54 | 255,685 | -0.26(-0.59%) |
Aug 13, 2012 | 43.95 | 44.08 | 43.44 | 43.80 | 40,137 | -0.27(-0.62%) |
Aug 10, 2012 | 43.62 | 44.16 | 43.48 | 44.07 | 109,383 | +0.14(+0.32%) |
Aug 09, 2012 | 43.34 | 44.10 | 43.29 | 43.93 | 139,275 | +0.54(+1.24%) |
Aug 08, 2012 | 43.15 | 43.54 | 43.10 | 43.40 | 235,902 | -0.06(-0.13%) |
Aug 07, 2012 | 43.00 | 43.83 | 43.00 | 43.45 | 512,281 | +0.69(+1.61%) |
Aug 06, 2012 | 42.73 | 43.03 | 42.69 | 42.77 | 78,565 | +0.18(+0.43%) |
Aug 03, 2012 | 42.45 | 42.79 | 42.14 | 42.58 | 150,447 | +1.22(+2.94%) |
Aug 02, 2012 | 41.51 | 41.90 | 40.84 | 41.37 | 262,214 | -0.70(-1.65%) |
Aug 01, 2012 | 42.06 | 42.43 | 41.62 | 42.06 | 81,151 | +0.31(+0.73%) |
Jul 31, 2012 | 42.58 | 42.77 | 41.75 | 41.75 | 141,511 | -1.04(-2.42%) |
Jul 30, 2012 | 42.86 | 42.94 | 42.31 | 42.79 | 146,352 | -0.15(-0.35%) |
Jul 27, 2012 | 41.80 | 43.13 | 41.64 | 42.94 | 293,464 | +1.26(+3.02%) |
Jul 26, 2012 | 40.93 | 41.82 | 40.93 | 41.68 | 126,298 | +1.76(+4.40%) |
Jul 25, 2012 | 40.41 | 40.45 | 39.64 | 39.92 | 89,014 | -0.09(-0.23%) |
Jul 24, 2012 | 40.93 | 40.93 | 39.63 | 40.02 | 165,538 | -0.76(-1.87%) |
Jul 23, 2012 | 40.05 | 40.88 | 39.82 | 40.78 | 194,915 | -0.27(-0.65%) |
Jul 20, 2012 | 40.80 | 41.22 | 40.80 | 41.04 | 573,871 | +0.50(+1.23%) |
Jul 19, 2012 | 40.66 | 40.92 | 40.46 | 40.55 | 375,734 | +0.26(+0.64%) |
Jul 18, 2012 | 39.43 | 40.38 | 39.43 | 40.29 | 119,776 | +0.68(+1.72%) |
Jul 17, 2012 | 39.21 | 39.68 | 38.59 | 39.61 | 172,011 | +0.63(+1.62%) |
Jul 16, 2012 | 38.62 | 39.19 | 38.40 | 38.98 | 79,038 | +0.07(+0.19%) |
Jul 13, 2012 | 38.53 | 38.99 | 38.53 | 38.90 | 201,195 | +0.65(+1.71%) |
Jul 12, 2012 | 38.02 | 38.48 | 37.51 | 38.25 | 90,115 | -0.29(-0.75%) |
Jul 11, 2012 | 38.25 | 38.70 | 38.13 | 38.54 | 130,887 | +0.50(+1.31%) |
Jul 10, 2012 | 39.14 | 39.20 | 37.77 | 38.04 | 235,235 | -0.84(-2.15%) |
Jul 09, 2012 | 38.63 | 39.07 | 38.29 | 38.88 | 90,680 | +0.12(+0.32%) |
Jul 06, 2012 | 38.53 | 38.89 | 38.39 | 38.76 | 79,228 | -0.51(-1.29%) |
Jul 05, 2012 | 39.42 | 39.68 | 38.98 | 39.26 | 154,095 | -0.56(-1.39%) |
Jul 03, 2012 | 38.70 | 39.82 | 38.70 | 39.82 | 160,340 | +1.43(+3.71%) |
Jul 02, 2012 | 38.32 | 38.69 | 37.99 | 38.39 | 154,784 | +0.08(+0.22%) |
Jun 29, 2012 | 38.10 | 38.34 | 37.74 | 38.31 | 169,322 | +1.36(+3.68%) |
Jun 28, 2012 | 36.17 | 36.97 | 36.17 | 36.95 | 231,177 | +0.51(+1.39%) |
Jun 27, 2012 | 35.62 | 36.59 | 35.54 | 36.44 | 215,914 | +1.03(+2.90%) |
Jun 26, 2012 | 35.45 | 35.62 | 34.86 | 35.42 | 348,486 | +0.03(+0.09%) |
Jun 25, 2012 | 35.99 | 35.99 | 35.15 | 35.38 | 107,928 | -1.18(-3.24%) |
Jun 22, 2012 | 36.95 | 37.03 | 36.33 | 36.57 | 150,745 | -0.17(-0.47%) |
Jun 21, 2012 | 38.76 | 38.76 | 36.71 | 36.74 | 118,783 | -2.05(-5.30%) |
Jun 20, 2012 | 38.91 | 39.32 | 38.47 | 38.80 | 129,448 | -0.19(-0.49%) |
Jun 19, 2012 | 38.51 | 39.19 | 38.32 | 38.99 | 124,115 | +0.83(+2.18%) |
Jun 18, 2012 | 38.19 | 38.32 | 37.78 | 38.16 | 273,171 | -0.50(-1.30%) |
Jun 15, 2012 | 38.22 | 38.67 | 37.99 | 38.66 | 162,046 | +0.67(+1.76%) |
Jun 14, 2012 | 37.48 | 38.12 | 37.29 | 37.99 | 148,856 | +0.58(+1.55%) |
Jun 13, 2012 | 37.83 | 38.24 | 37.21 | 37.41 | 70,998 | -0.63(-1.65%) |
Jun 12, 2012 | 37.73 | 38.09 | 37.25 | 38.04 | 208,561 | +0.62(+1.66%) |
Jun 11, 2012 | 38.56 | 38.74 | 37.38 | 37.42 | 172,901 | -0.65(-1.72%) |
Jun 08, 2012 | 38.16 | 38.22 | 37.35 | 38.07 | 133,978 | -0.25(-0.65%) |
Jun 07, 2012 | 39.22 | 39.51 | 38.24 | 38.32 | 94,885 | -0.13(-0.34%) |
Jun 06, 2012 | 38.12 | 38.88 | 37.95 | 38.45 | 387,456 | +0.80(+2.13%) |
Jun 05, 2012 | 37.03 | 38.02 | 36.97 | 37.65 | 210,539 | +0.52(+1.40%) |
Jun 04, 2012 | 37.38 | 37.63 | 36.34 | 37.13 | 482,054 | -0.17(-0.44%) |
Jun 01, 2012 | 37.23 | 37.87 | 37.07 | 37.30 | 383,609 | -1.04(-2.72%) |
May 31, 2012 | 39.13 | 39.13 | 37.45 | 38.34 | 316,352 | -0.70(-1.80%) |
May 30, 2012 | 39.91 | 39.98 | 38.85 | 39.04 | 177,280 | -1.57(-3.87%) |
May 29, 2012 | 40.12 | 40.96 | 40.06 | 40.61 | 200,945 | +1.04(+2.63%) |
May 25, 2012 | 39.56 | 39.93 | 39.36 | 39.57 | 137,634 | -0.02(-0.04%) |
May 24, 2012 | 40.12 | 40.27 | 39.12 | 39.59 | 205,020 | -0.52(-1.30%) |
May 23, 2012 | 39.01 | 40.12 | 38.68 | 40.11 | 157,559 | +0.60(+1.51%) |
May 22, 2012 | 39.95 | 40.61 | 39.23 | 39.51 | 199,082 | -0.36(-0.89%) |
May 21, 2012 | 38.49 | 39.93 | 38.47 | 39.87 | 178,772 | +1.61(+4.22%) |
May 18, 2012 | 38.79 | 39.27 | 38.14 | 38.26 | 251,464 | -0.38(-0.98%) |
May 17, 2012 | 39.00 | 39.38 | 38.57 | 38.64 | 196,233 | -0.26(-0.68%) |
May 16, 2012 | 39.50 | 40.17 | 38.90 | 38.90 | 173,385 | -0.41(-1.05%) |
May 15, 2012 | 40.39 | 40.48 | 39.17 | 39.31 | 176,333 | -1.03(-2.54%) |
May 14, 2012 | 40.53 | 40.65 | 40.12 | 40.34 | 198,387 | -0.85(-2.07%) |
May 11, 2012 | 41.06 | 41.89 | 41.00 | 41.19 | 157,481 | -0.22(-0.54%) |
May 10, 2012 | 41.83 | 42.12 | 41.36 | 41.42 | 156,191 | +0.09(+0.22%) |
May 09, 2012 | 40.94 | 41.69 | 40.60 | 41.32 | 190,857 | -0.39(-0.93%) |
May 08, 2012 | 41.36 | 41.76 | 40.49 | 41.71 | 535,013 | -0.10(-0.24%) |
May 07, 2012 | 41.70 | 42.12 | 41.09 | 41.81 | 263,694 | -0.05(-0.12%) |
May 04, 2012 | 43.06 | 43.06 | 41.66 | 41.86 | 156,577 | -1.58(-3.63%) |
May 03, 2012 | 44.42 | 44.42 | 43.33 | 43.44 | 221,484 | -0.95(-2.15%) |
May 02, 2012 | 44.42 | 44.57 | 44.14 | 44.39 | 87,091 | -0.45(-1.00%) |
May 01, 2012 | 44.33 | 45.33 | 44.11 | 44.84 | 119,044 | +0.56(+1.27%) |
Apr 30, 2012 | 43.86 | 44.38 | 43.72 | 44.28 | 195,684 | +0.26(+0.60%) |
Apr 27, 2012 | 44.64 | 44.64 | 43.82 | 44.01 | 87,643 | -0.24(-0.54%) |
Apr 26, 2012 | 43.84 | 44.39 | 43.60 | 44.25 | 441,394 | +0.22(+0.51%) |
Apr 25, 2012 | 43.86 | 44.04 | 43.36 | 44.03 | 113,751 | +0.69(+1.58%) |
Apr 24, 2012 | 42.99 | 43.83 | 42.73 | 43.34 | 225,928 | +0.59(+1.37%) |
Apr 23, 2012 | 42.14 | 43.00 | 41.80 | 42.75 | 128,455 | -0.21(-0.48%) |
Apr 20, 2012 | 43.61 | 44.25 | 42.90 | 42.96 | 194,389 | -0.04(-0.10%) |
Apr 19, 2012 | 43.19 | 43.75 | 42.77 | 43.00 | 264,610 | -0.07(-0.15%) |
Apr 18, 2012 | 42.75 | 43.62 | 42.75 | 43.07 | 142,146 | +0.20(+0.46%) |
Apr 17, 2012 | 42.52 | 43.06 | 42.46 | 42.87 | 190,325 | +0.86(+2.05%) |
Apr 16, 2012 | 42.98 | 43.05 | 41.88 | 42.01 | 300,950 | -0.73(-1.70%) |
Apr 13, 2012 | 43.65 | 43.71 | 42.70 | 42.74 | 116,317 | -1.12(-2.55%) |
Apr 12, 2012 | 42.55 | 44.02 | 42.55 | 43.85 | 490,717 | +1.44(+3.39%) |
Apr 11, 2012 | 42.77 | 42.93 | 42.33 | 42.42 | 262,656 | +0.34(+0.81%) |
Apr 10, 2012 | 42.83 | 42.95 | 41.75 | 42.08 | 316,122 | -0.87(-2.02%) |
Apr 09, 2012 | 42.81 | 43.53 | 42.72 | 42.95 | 173,887 | -0.67(-1.54%) |
Apr 05, 2012 | 43.61 | 44.33 | 43.49 | 43.61 | 156,689 | -0.17(-0.38%) |
Apr 04, 2012 | 43.98 | 44.26 | 43.52 | 43.78 | 184,738 | -0.80(-1.80%) |
Apr 03, 2012 | 44.57 | 44.81 | 44.05 | 44.58 | 188,945 | -0.03(-0.07%) |
Apr 02, 2012 | 44.11 | 45.09 | 43.93 | 44.62 | 106,707 | +0.37(+0.84%) |
Mar 30, 2012 | 44.17 | 44.57 | 43.63 | 44.24 | 242,569 | +0.44(+1.00%) |
Mar 29, 2012 | 43.61 | 44.10 | 43.25 | 43.81 | 567,776 | -0.04(-0.09%) |
Mar 28, 2012 | 44.11 | 44.42 | 43.31 | 43.85 | 166,048 | -0.54(-1.21%) |
Mar 27, 2012 | 45.50 | 45.62 | 44.35 | 44.38 | 176,738 | -1.04(-2.29%) |
Mar 26, 2012 | 45.79 | 45.94 | 45.17 | 45.43 | 73,267 | +0.10(+0.22%) |
Mar 23, 2012 | 44.65 | 45.56 | 44.51 | 45.33 | 153,937 | +0.78(+1.76%) |
Mar 22, 2012 | 45.34 | 45.35 | 44.25 | 44.54 | 605,976 | -1.26(-2.74%) |
Mar 21, 2012 | 46.34 | 46.41 | 45.54 | 45.80 | 337,118 | -0.93(-1.99%) |
Mar 20, 2012 | 47.14 | 47.14 | 46.45 | 46.73 | 268,788 | -0.95(-1.98%) |
Mar 19, 2012 | 47.64 | 47.98 | 47.09 | 47.67 | 305,893 | +0.02(+0.05%) |
Mar 16, 2012 | 46.68 | 47.87 | 46.68 | 47.65 | 128,004 | +1.18(+2.54%) |
Mar 15, 2012 | 46.31 | 46.59 | 45.72 | 46.47 | 140,821 | +0.28(+0.61%) |
Mar 14, 2012 | 47.06 | 47.06 | 46.10 | 46.19 | 102,845 | -0.84(-1.79%) |
Mar 13, 2012 | 46.37 | 47.07 | 46.05 | 47.03 | 117,341 | +0.84(+1.82%) |
Mar 12, 2012 | 47.17 | 47.18 | 45.99 | 46.19 | 300,460 | -1.01(-2.14%) |
Mar 09, 2012 | 47.12 | 47.68 | 47.05 | 47.19 | 141,255 | +0.14(+0.30%) |
Mar 08, 2012 | 46.57 | 47.33 | 46.39 | 47.05 | 193,963 | +0.81(+1.75%) |
Mar 07, 2012 | 45.92 | 46.34 | 45.58 | 46.24 | 535,570 | +0.61(+1.34%) |
Mar 06, 2012 | 46.05 | 46.05 | 45.29 | 45.63 | 537,356 | -1.22(-2.61%) |
Mar 05, 2012 | 47.63 | 47.63 | 46.50 | 46.86 | 291,434 | -0.90(-1.89%) |
Mar 02, 2012 | 48.39 | 48.57 | 47.49 | 47.76 | 136,315 | -0.69(-1.43%) |
Mar 01, 2012 | 47.99 | 48.64 | 47.92 | 48.45 | 229,344 | +0.70(+1.47%) |
Feb 29, 2012 | 48.72 | 48.91 | 47.62 | 47.75 | 182,152 | -0.86(-1.77%) |
Feb 28, 2012 | 48.79 | 49.04 | 48.29 | 48.61 | 148,896 | -0.20(-0.41%) |
Feb 27, 2012 | 48.85 | 49.03 | 48.24 | 48.80 | 185,556 | -0.55(-1.10%) |
Feb 24, 2012 | 49.45 | 49.77 | 49.25 | 49.35 | 100,502 | +0.02(+0.03%) |
Feb 23, 2012 | 49.26 | 49.33 | 48.56 | 49.33 | 118,382 | +0.29(+0.59%) |
Feb 22, 2012 | 48.13 | 49.26 | 48.08 | 49.04 | 498,940 | +0.88(+1.84%) |
Feb 21, 2012 | 47.99 | 48.66 | 47.91 | 48.16 | 148,694 | +0.11(+0.22%) |
Feb 17, 2012 | 48.17 | 48.36 | 47.80 | 48.05 | 134,020 | +0.36(+0.74%) |
Feb 16, 2012 | 46.76 | 47.74 | 46.57 | 47.70 | 196,170 | +0.87(+1.85%) |
Feb 15, 2012 | 47.57 | 47.57 | 46.67 | 46.83 | 229,517 | -0.62(-1.31%) |
Feb 14, 2012 | 47.31 | 47.45 | 47.00 | 47.45 | 103,499 | -0.03(-0.07%) |
Feb 13, 2012 | 47.85 | 47.85 | 47.10 | 47.48 | 111,225 | +0.40(+0.84%) |
Feb 10, 2012 | 47.04 | 47.46 | 46.83 | 47.09 | 493,343 | -0.55(-1.14%) |
Feb 09, 2012 | 48.04 | 48.09 | 47.28 | 47.63 | 89,578 | -0.19(-0.40%) |
Feb 08, 2012 | 48.16 | 48.33 | 47.54 | 47.82 | 115,193 | -0.17(-0.34%) |
Feb 07, 2012 | 48.27 | 48.27 | 47.29 | 47.99 | 501,490 | -0.22(-0.46%) |
Feb 06, 2012 | 47.26 | 48.22 | 47.03 | 48.21 | 131,906 | +0.70(+1.48%) |
Feb 03, 2012 | 47.37 | 47.53 | 46.93 | 47.51 | 178,030 | +0.84(+1.81%) |
Feb 02, 2012 | 46.28 | 46.72 | 46.05 | 46.67 | 91,660 | +0.64(+1.38%) |
Feb 01, 2012 | 45.81 | 46.44 | 45.51 | 46.03 | 142,994 | +0.57(+1.25%) |
Jan 31, 2012 | 46.09 | 46.26 | 45.30 | 45.46 | 156,089 | -0.13(-0.29%) |
Jan 30, 2012 | 45.41 | 45.77 | 44.84 | 45.59 | 196,060 | -0.45(-0.99%) |
Jan 27, 2012 | 45.34 | 46.25 | 45.34 | 46.05 | 188,874 | +0.66(+1.46%) |
Jan 26, 2012 | 46.56 | 46.95 | 45.31 | 45.38 | 288,062 | -0.83(-1.81%) |
Jan 25, 2012 | 45.35 | 46.35 | 44.61 | 46.22 | 129,247 | +0.74(+1.62%) |
Jan 24, 2012 | 44.62 | 45.53 | 44.34 | 45.48 | 298,573 | +0.33(+0.73%) |
Jan 23, 2012 | 45.15 | 45.37 | 44.77 | 45.15 | 352,036 | -0.17(-0.36%) |
Jan 20, 2012 | 45.64 | 46.14 | 44.93 | 45.32 | 184,952 | -0.12(-0.25%) |
Jan 19, 2012 | 45.06 | 45.80 | 45.06 | 45.43 | 226,086 | +0.67(+1.49%) |
Jan 18, 2012 | 43.23 | 44.80 | 43.17 | 44.77 | 222,807 | +1.50(+3.48%) |
Jan 17, 2012 | 43.93 | 44.15 | 43.10 | 43.26 | 268,803 | +0.01(+0.02%) |
Jan 13, 2012 | 43.58 | 43.69 | 42.96 | 43.25 | 125,046 | -0.74(-1.67%) |
Jan 12, 2012 | 44.46 | 44.84 | 43.76 | 43.99 | 152,378 | -0.47(-1.06%) |
Jan 11, 2012 | 45.15 | 45.15 | 44.25 | 44.46 | 233,517 | -0.84(-1.86%) |
Jan 10, 2012 | 45.03 | 45.54 | 45.03 | 45.30 | 423,979 | +1.14(+2.58%) |
Jan 09, 2012 | 43.74 | 44.44 | 43.74 | 44.16 | 199,556 | +0.31(+0.70%) |
Jan 06, 2012 | 44.02 | 44.17 | 43.44 | 43.86 | 480,260 | +0.02(+0.04%) |
Jan 05, 2012 | 43.97 | 44.03 | 43.08 | 43.84 | 783,460 | -0.43(-0.97%) |