Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 52.08 | 53.73 | 51.93 | 52.88 | 1,895,085 | +0.15(+0.28%) |
Oct 26, 2012 | 53.31 | 52.73 | 52.73 | 52.73 | 1,403,117 | -0.52(-0.98%) |
Oct 25, 2012 | 53.64 | 53.94 | 53.02 | 53.25 | 950,734 | +0.01(+0.01%) |
Oct 24, 2012 | 53.61 | 53.86 | 53.14 | 53.24 | 1,477,658 | -0.29(-0.53%) |
Oct 23, 2012 | 53.81 | 53.99 | 53.27 | 53.53 | 1,171,175 | -0.85(-1.56%) |
Oct 19, 2012 | 54.80 | 54.81 | 54.09 | 54.38 | 1,826,212 | -0.46(-0.85%) |
Oct 18, 2012 | 54.71 | 55.04 | 54.40 | 54.84 | 723,126 | +0.14(+0.25%) |
Oct 17, 2012 | 54.38 | 54.78 | 54.25 | 54.70 | 1,107,193 | +0.42(+0.77%) |
Oct 16, 2012 | 54.02 | 54.31 | 53.79 | 54.28 | 1,203,595 | +0.38(+0.71%) |
Oct 15, 2012 | 53.59 | 54.07 | 53.49 | 53.90 | 1,034,353 | +0.38(+0.70%) |
Oct 12, 2012 | 53.48 | 53.86 | 53.37 | 53.52 | 815,799 | +0.02(+0.04%) |
Oct 11, 2012 | 53.94 | 53.94 | 53.50 | 53.50 | 963,377 | -0.15(-0.27%) |
Oct 10, 2012 | 53.62 | 54.15 | 53.50 | 53.65 | 1,297,299 | +0.01(+0.03%) |
Oct 09, 2012 | 54.00 | 54.28 | 53.35 | 53.63 | 1,475,313 | -0.28(-0.52%) |
Oct 08, 2012 | 53.60 | 54.36 | 53.37 | 53.91 | 2,440,960 | +0.44(+0.83%) |
Oct 05, 2012 | 53.41 | 53.57 | 53.33 | 53.47 | 711,481 | +0.15(+0.29%) |
Oct 04, 2012 | 53.09 | 53.41 | 52.98 | 53.32 | 765,875 | +0.38(+0.73%) |
Oct 03, 2012 | 52.59 | 53.12 | 52.53 | 52.93 | 923,662 | +0.44(+0.84%) |
Oct 02, 2012 | 52.52 | 52.77 | 52.35 | 52.49 | 648,105 | +0.08(+0.15%) |
Oct 01, 2012 | 52.33 | 52.73 | 52.11 | 52.41 | 1,047,456 | +0.17(+0.32%) |
Sep 28, 2012 | 51.88 | 52.27 | 51.52 | 52.25 | 1,139,529 | +0.30(+0.59%) |
Sep 27, 2012 | 52.27 | 52.34 | 51.75 | 51.94 | 719,023 | -0.28(-0.53%) |
Sep 26, 2012 | 51.77 | 52.88 | 51.77 | 52.22 | 963,563 | +0.45(+0.87%) |
Sep 25, 2012 | 52.18 | 52.43 | 51.72 | 51.77 | 1,021,844 | -0.41(-0.79%) |
Sep 24, 2012 | 51.74 | 52.32 | 51.74 | 52.18 | 953,413 | +0.41(+0.78%) |
Sep 21, 2012 | 52.13 | 52.34 | 51.63 | 51.77 | 1,599,058 | -0.25(-0.49%) |
Sep 20, 2012 | 51.75 | 52.21 | 51.67 | 52.03 | 790,234 | +0.22(+0.42%) |
Sep 19, 2012 | 51.50 | 52.11 | 51.40 | 51.81 | 925,823 | +0.36(+0.70%) |
Sep 18, 2012 | 50.85 | 51.62 | 50.62 | 51.45 | 1,341,908 | +0.62(+1.21%) |
Sep 17, 2012 | 51.01 | 51.13 | 50.52 | 50.83 | 2,678,969 | -0.36(-0.69%) |
Sep 14, 2012 | 52.46 | 52.46 | 51.09 | 51.19 | 1,369,663 | -0.99(-1.89%) |
Sep 13, 2012 | 52.01 | 52.19 | 51.63 | 52.17 | 1,155,155 | +0.19(+0.36%) |
Sep 12, 2012 | 52.38 | 52.50 | 51.88 | 51.98 | 875,049 | -0.30(-0.58%) |
Sep 11, 2012 | 52.40 | 52.40 | 52.13 | 52.29 | 773,823 | -0.15(-0.29%) |
Sep 10, 2012 | 52.62 | 52.74 | 52.41 | 52.44 | 743,568 | -0.33(-0.63%) |
Sep 07, 2012 | 53.23 | 53.25 | 52.68 | 52.77 | 727,046 | -0.48(-0.90%) |
Sep 06, 2012 | 53.08 | 53.26 | 52.88 | 53.25 | 1,006,179 | +0.39(+0.74%) |
Sep 05, 2012 | 52.86 | 53.01 | 52.65 | 52.86 | 554,018 | -0.07(-0.12%) |
Sep 04, 2012 | 52.88 | 53.09 | 52.62 | 52.93 | 1,054,351 | +0.17(+0.33%) |
Aug 31, 2012 | 52.56 | 52.81 | 52.43 | 52.75 | 832,742 | +0.33(+0.62%) |
Aug 30, 2012 | 52.21 | 52.55 | 52.06 | 52.43 | 715,335 | +0.15(+0.29%) |
Aug 29, 2012 | 52.25 | 52.43 | 52.03 | 52.27 | 829,099 | -0.20(-0.37%) |
Aug 27, 2012 | 52.43 | 52.69 | 52.43 | 52.47 | 798,994 | +0.04(+0.07%) |
Aug 24, 2012 | 52.08 | 52.57 | 52.03 | 52.43 | 1,030,598 | +0.25(+0.47%) |
Aug 23, 2012 | 52.31 | 52.40 | 52.07 | 52.19 | 1,055,679 | -0.07(-0.12%) |
Aug 22, 2012 | 52.18 | 52.37 | 52.01 | 52.25 | 693,463 | -0.03(-0.06%) |
Aug 21, 2012 | 52.46 | 52.62 | 52.25 | 52.28 | 1,167,452 | -0.15(-0.29%) |
Aug 20, 2012 | 52.41 | 52.50 | 52.13 | 52.43 | 673,725 | -0.06(-0.11%) |
Aug 17, 2012 | 52.30 | 52.57 | 52.00 | 52.49 | 1,118,786 | +0.13(+0.25%) |
Aug 16, 2012 | 52.14 | 52.46 | 52.04 | 52.36 | 1,267,647 | +0.10(+0.19%) |
Aug 15, 2012 | 52.47 | 52.68 | 52.09 | 52.26 | 1,699,731 | -0.33(-0.63%) |
Aug 14, 2012 | 52.20 | 52.75 | 52.00 | 52.59 | 1,605,436 | +0.51(+0.99%) |
Aug 13, 2012 | 52.01 | 52.14 | 51.88 | 52.08 | 653,614 | -0.02(-0.04%) |
Aug 10, 2012 | 51.85 | 52.37 | 51.67 | 52.10 | 949,229 | +0.27(+0.52%) |
Aug 09, 2012 | 51.72 | 51.84 | 51.43 | 51.83 | 766,223 | +0.07(+0.13%) |
Aug 08, 2012 | 51.37 | 51.83 | 51.30 | 51.77 | 897,623 | +0.32(+0.62%) |
Aug 07, 2012 | 51.81 | 51.92 | 51.13 | 51.45 | 2,009,015 | -0.38(-0.74%) |
Aug 06, 2012 | 52.17 | 52.28 | 51.79 | 51.83 | 1,306,579 | -0.20(-0.39%) |
Aug 03, 2012 | 52.85 | 52.99 | 52.00 | 52.04 | 1,214,114 | -0.33(-0.64%) |
Aug 02, 2012 | 52.33 | 52.71 | 52.01 | 52.37 | 898,541 | +0.04(+0.08%) |
Aug 01, 2012 | 52.73 | 52.86 | 52.18 | 52.33 | 1,152,874 | -0.40(-0.76%) |
Jul 31, 2012 | 52.91 | 52.98 | 52.64 | 52.72 | 851,508 | -0.24(-0.45%) |
Jul 30, 2012 | 52.99 | 53.36 | 52.81 | 52.96 | 1,052,502 | -0.06(-0.11%) |
Jul 27, 2012 | 53.01 | 53.33 | 52.88 | 53.02 | 1,305,939 | +0.18(+0.34%) |
Jul 26, 2012 | 52.70 | 52.89 | 52.60 | 52.84 | 1,066,703 | +0.54(+1.04%) |
Jul 25, 2012 | 52.49 | 52.61 | 52.01 | 52.30 | 847,476 | -0.12(-0.22%) |
Jul 24, 2012 | 52.63 | 52.75 | 52.17 | 52.41 | 732,630 | -0.27(-0.51%) |
Jul 23, 2012 | 51.97 | 52.76 | 51.85 | 52.68 | 1,123,474 | +0.40(+0.76%) |
Jul 20, 2012 | 52.50 | 52.89 | 52.17 | 52.28 | 2,477,653 | -0.45(-0.86%) |
Jul 19, 2012 | 52.68 | 52.94 | 52.30 | 52.73 | 1,446,209 | +0.10(+0.19%) |
Jul 18, 2012 | 52.61 | 52.92 | 52.48 | 52.63 | 733,561 | -0.06(-0.12%) |
Jul 17, 2012 | 52.29 | 52.87 | 52.11 | 52.70 | 1,007,893 | +0.43(+0.82%) |
Jul 16, 2012 | 52.38 | 52.68 | 52.18 | 52.27 | 1,038,975 | -0.26(-0.49%) |
Jul 13, 2012 | 52.15 | 52.82 | 52.07 | 52.53 | 1,228,863 | +0.49(+0.94%) |
Jul 12, 2012 | 51.87 | 52.24 | 51.79 | 52.04 | 1,302,985 | +0.13(+0.25%) |
Jul 11, 2012 | 51.97 | 52.13 | 51.74 | 51.91 | 740,548 | -0.08(-0.15%) |
Jul 10, 2012 | 52.22 | 52.27 | 51.89 | 51.99 | 735,000 | +0.06(+0.12%) |
Jul 09, 2012 | 51.88 | 52.00 | 51.69 | 51.92 | 598,305 | +0.04(+0.08%) |
Jul 06, 2012 | 51.94 | 52.07 | 51.53 | 51.88 | 1,130,876 | -0.27(-0.51%) |
Jul 05, 2012 | 52.18 | 52.33 | 51.97 | 52.15 | 613,252 | -0.09(-0.17%) |
Jul 03, 2012 | 51.94 | 52.35 | 51.79 | 52.23 | 418,013 | +0.26(+0.50%) |
Jul 02, 2012 | 51.52 | 52.00 | 51.12 | 51.97 | 1,125,300 | -0.11(-0.21%) |
Jun 29, 2012 | 51.91 | 52.27 | 51.81 | 52.08 | 1,188,656 | +0.42(+0.81%) |
Jun 28, 2012 | 50.83 | 51.66 | 50.83 | 51.66 | 1,346,310 | +0.28(+0.55%) |
Jun 27, 2012 | 51.08 | 51.49 | 51.04 | 51.38 | 905,287 | +0.32(+0.63%) |
Jun 26, 2012 | 50.87 | 51.31 | 50.76 | 51.06 | 1,046,271 | +0.34(+0.67%) |
Jun 25, 2012 | 51.02 | 51.15 | 50.53 | 50.72 | 943,629 | -0.41(-0.80%) |
Jun 22, 2012 | 51.23 | 51.35 | 51.07 | 51.13 | 1,166,051 | +0.08(+0.15%) |
Jun 21, 2012 | 51.69 | 51.87 | 50.99 | 51.05 | 1,039,618 | -0.62(-1.20%) |
Jun 20, 2012 | 51.84 | 51.89 | 51.27 | 51.67 | 1,637,211 | -0.24(-0.47%) |
Jun 19, 2012 | 52.22 | 52.46 | 51.91 | 51.92 | 1,825,079 | -0.45(-0.85%) |
Jun 18, 2012 | 52.24 | 52.37 | 51.96 | 52.36 | 1,124,586 | +0.21(+0.40%) |
Jun 15, 2012 | 52.72 | 52.86 | 52.10 | 52.15 | 2,298,552 | -0.36(-0.68%) |
Jun 14, 2012 | 51.89 | 52.63 | 51.85 | 52.51 | 1,781,980 | +0.75(+1.44%) |
Jun 13, 2012 | 51.55 | 51.81 | 51.33 | 51.76 | 2,151,544 | +0.14(+0.28%) |
Jun 12, 2012 | 51.33 | 51.62 | 51.14 | 51.62 | 1,226,863 | +0.28(+0.55%) |
Jun 11, 2012 | 51.70 | 51.76 | 51.31 | 51.34 | 1,135,398 | -0.28(-0.54%) |
Jun 08, 2012 | 51.21 | 51.71 | 51.12 | 51.62 | 1,075,508 | +0.34(+0.66%) |
Jun 07, 2012 | 51.26 | 51.39 | 50.88 | 51.28 | 1,790,958 | +0.22(+0.42%) |
Jun 06, 2012 | 50.47 | 51.07 | 50.36 | 51.07 | 1,813,323 | +0.78(+1.56%) |
Jun 05, 2012 | 50.21 | 50.38 | 49.88 | 50.28 | 1,576,482 | -0.01(-0.03%) |
Jun 04, 2012 | 49.65 | 50.36 | 49.65 | 50.30 | 2,283,669 | +0.45(+0.89%) |
Jun 01, 2012 | 49.50 | 50.06 | 49.47 | 49.85 | 3,616,479 | +0.40(+0.81%) |
May 31, 2012 | 49.39 | 49.80 | 49.34 | 49.45 | 1,838,641 | -0.03(-0.06%) |
May 30, 2012 | 49.79 | 50.09 | 49.48 | 49.48 | 1,411,949 | -0.48(-0.96%) |
May 29, 2012 | 49.84 | 50.19 | 49.67 | 49.96 | 1,255,729 | -0.06(-0.11%) |
May 25, 2012 | 49.76 | 50.36 | 49.76 | 50.02 | 1,263,647 | +0.29(+0.58%) |
May 24, 2012 | 49.59 | 50.13 | 49.49 | 49.73 | 1,302,953 | +0.14(+0.28%) |
May 23, 2012 | 49.15 | 49.70 | 49.11 | 49.59 | 1,961,419 | +0.42(+0.86%) |
May 22, 2012 | 49.14 | 49.51 | 49.09 | 49.17 | 888,212 | +0.09(+0.18%) |
May 21, 2012 | 48.80 | 49.13 | 48.43 | 49.08 | 1,190,172 | +0.47(+0.96%) |
May 18, 2012 | 48.88 | 49.23 | 48.44 | 48.62 | 1,243,905 | -0.13(-0.27%) |
May 17, 2012 | 49.34 | 49.57 | 48.74 | 48.75 | 1,293,477 | -0.59(-1.19%) |
May 16, 2012 | 49.68 | 49.83 | 49.23 | 49.34 | 1,355,586 | -0.29(-0.58%) |
May 15, 2012 | 49.53 | 49.86 | 49.51 | 49.62 | 1,149,175 | -0.02(-0.04%) |
May 14, 2012 | 49.12 | 49.76 | 49.10 | 49.64 | 1,517,424 | +0.37(+0.74%) |
May 11, 2012 | 49.25 | 49.44 | 49.12 | 49.28 | 842,268 | +0.03(+0.06%) |
May 10, 2012 | 49.36 | 49.49 | 49.13 | 49.25 | 990,099 | +0.12(+0.23%) |
May 09, 2012 | 49.05 | 49.41 | 48.88 | 49.13 | 1,349,815 | -0.09(-0.19%) |
May 08, 2012 | 48.83 | 49.31 | 48.69 | 49.23 | 2,067,722 | +0.23(+0.47%) |
May 07, 2012 | 48.46 | 49.05 | 48.37 | 49.00 | 1,990,834 | +0.51(+1.05%) |
May 04, 2012 | 48.12 | 48.52 | 48.02 | 48.49 | 2,097,346 | +0.31(+0.64%) |
May 03, 2012 | 48.83 | 49.01 | 47.95 | 48.18 | 2,368,032 | -0.55(-1.14%) |
May 02, 2012 | 49.40 | 49.41 | 47.98 | 48.73 | 5,470,722 | -1.60(-3.17%) |
May 01, 2012 | 50.31 | 50.66 | 50.24 | 50.33 | 1,888,095 | -0.06(-0.11%) |
Apr 30, 2012 | 50.20 | 50.40 | 49.93 | 50.38 | 1,799,562 | +0.23(+0.46%) |
Apr 27, 2012 | 50.20 | 50.47 | 50.11 | 50.15 | 1,083,095 | -0.19(-0.37%) |
Apr 26, 2012 | 50.13 | 50.53 | 50.08 | 50.34 | 777,304 | +0.16(+0.32%) |
Apr 25, 2012 | 50.13 | 50.30 | 49.91 | 50.18 | 676,328 | +0.28(+0.56%) |
Apr 24, 2012 | 49.78 | 50.00 | 49.68 | 49.90 | 1,035,283 | +0.29(+0.59%) |
Apr 23, 2012 | 49.95 | 49.95 | 49.44 | 49.61 | 1,394,996 | -0.45(-0.89%) |
Apr 20, 2012 | 50.02 | 50.35 | 49.85 | 50.05 | 1,892,129 | +0.17(+0.34%) |
Apr 19, 2012 | 50.01 | 50.30 | 49.82 | 49.88 | 1,053,689 | -0.28(-0.55%) |
Apr 18, 2012 | 50.01 | 50.27 | 49.83 | 50.16 | 758,084 | +0.04(+0.07%) |
Apr 17, 2012 | 50.00 | 50.13 | 49.70 | 50.12 | 1,471,057 | +0.19(+0.37%) |
Apr 16, 2012 | 50.12 | 50.17 | 49.83 | 49.94 | 4,516,914 | -0.11(-0.21%) |
Apr 13, 2012 | 49.68 | 50.14 | 49.60 | 50.05 | 4,788,084 | +0.27(+0.54%) |
Apr 12, 2012 | 49.53 | 49.78 | 49.23 | 49.78 | 4,263,571 | +0.26(+0.53%) |
Apr 11, 2012 | 49.24 | 49.55 | 49.22 | 49.51 | 1,280,433 | +0.43(+0.87%) |
Apr 10, 2012 | 49.08 | 49.17 | 48.82 | 49.08 | 1,703,259 | +0.01(+0.01%) |
Apr 09, 2012 | 48.84 | 49.08 | 48.68 | 49.08 | 1,401,516 | -0.06(-0.13%) |
Apr 05, 2012 | 49.17 | 49.17 | 48.68 | 49.14 | 1,428,637 | -0.07(-0.14%) |
Apr 04, 2012 | 49.47 | 49.55 | 49.21 | 49.21 | 967,766 | -0.46(-0.92%) |
Apr 03, 2012 | 49.41 | 49.94 | 49.38 | 49.67 | 1,433,982 | +0.27(+0.55%) |
Apr 02, 2012 | 48.80 | 49.95 | 48.68 | 49.40 | 1,975,516 | +0.41(+0.83%) |
Mar 30, 2012 | 48.86 | 49.16 | 48.78 | 48.99 | 1,108,699 | +0.29(+0.59%) |
Mar 29, 2012 | 48.61 | 48.92 | 48.23 | 48.71 | 1,393,311 | -0.04(-0.09%) |
Mar 28, 2012 | 48.60 | 48.96 | 48.60 | 48.75 | 1,396,231 | +0.19(+0.38%) |
Mar 27, 2012 | 48.81 | 49.03 | 48.49 | 48.56 | 1,411,161 | -0.12(-0.25%) |
Mar 26, 2012 | 48.56 | 48.79 | 48.36 | 48.69 | 1,270,396 | +0.24(+0.49%) |
Mar 23, 2012 | 48.62 | 48.63 | 48.21 | 48.45 | 918,355 | -0.16(-0.32%) |
Mar 22, 2012 | 48.40 | 48.71 | 48.40 | 48.61 | 885,132 | -0.06(-0.12%) |
Mar 21, 2012 | 48.46 | 48.88 | 48.32 | 48.66 | 958,679 | +0.15(+0.31%) |
Mar 20, 2012 | 48.09 | 48.59 | 48.04 | 48.51 | 1,135,007 | +0.17(+0.35%) |
Mar 19, 2012 | 48.61 | 48.66 | 48.05 | 48.34 | 1,396,881 | -0.26(-0.54%) |
Mar 16, 2012 | 49.11 | 49.11 | 48.34 | 48.61 | 1,734,227 | -0.38(-0.79%) |
Mar 15, 2012 | 48.75 | 49.08 | 48.69 | 48.99 | 930,841 | +0.24(+0.50%) |
Mar 14, 2012 | 48.86 | 49.02 | 48.66 | 48.75 | 869,456 | -0.16(-0.32%) |
Mar 13, 2012 | 48.61 | 48.91 | 48.56 | 48.91 | 1,153,797 | +0.35(+0.72%) |
Mar 12, 2012 | 48.31 | 48.66 | 48.31 | 48.56 | 1,081,432 | +0.16(+0.34%) |
Mar 09, 2012 | 48.32 | 48.40 | 48.07 | 48.39 | 871,496 | +0.07(+0.15%) |
Mar 08, 2012 | 48.31 | 48.40 | 47.99 | 48.32 | 912,265 | +0.18(+0.37%) |
Mar 07, 2012 | 48.25 | 48.33 | 47.97 | 48.14 | 1,269,730 | -0.17(-0.35%) |
Mar 06, 2012 | 48.22 | 48.46 | 48.10 | 48.31 | 1,132,019 | -0.09(-0.18%) |
Mar 05, 2012 | 48.10 | 48.54 | 48.07 | 48.40 | 755,588 | +0.28(+0.58%) |
Mar 02, 2012 | 48.23 | 48.37 | 47.96 | 48.12 | 1,160,655 | -0.16(-0.32%) |
Mar 01, 2012 | 48.17 | 48.41 | 48.06 | 48.28 | 1,244,646 | +0.10(+0.21%) |
Feb 29, 2012 | 48.13 | 48.45 | 48.07 | 48.18 | 1,788,665 | -0.14(-0.30%) |
Feb 28, 2012 | 48.03 | 48.37 | 47.94 | 48.32 | 1,127,690 | +0.37(+0.77%) |
Feb 27, 2012 | 48.10 | 48.31 | 47.89 | 47.95 | 1,761,605 | -0.36(-0.74%) |
Feb 24, 2012 | 48.54 | 48.56 | 48.24 | 48.31 | 1,670,330 | -0.23(-0.47%) |
Feb 23, 2012 | 48.23 | 48.75 | 48.07 | 48.54 | 1,124,483 | +0.36(+0.74%) |
Feb 22, 2012 | 48.24 | 48.33 | 47.89 | 48.18 | 1,134,657 | -0.07(-0.15%) |
Feb 21, 2012 | 48.93 | 49.00 | 48.17 | 48.25 | 932,996 | -0.56(-1.14%) |
Feb 17, 2012 | 49.08 | 49.08 | 48.57 | 48.81 | 1,176,561 | -0.09(-0.18%) |
Feb 16, 2012 | 48.72 | 48.96 | 48.56 | 48.89 | 737,120 | +0.17(+0.35%) |
Feb 15, 2012 | 48.49 | 48.76 | 48.31 | 48.72 | 1,271,181 | +0.20(+0.41%) |
Feb 14, 2012 | 48.57 | 48.84 | 48.19 | 48.52 | 1,382,865 | +0.01(+0.03%) |
Feb 13, 2012 | 48.53 | 48.61 | 48.38 | 48.51 | 682,693 | +0.23(+0.47%) |
Feb 10, 2012 | 48.47 | 48.59 | 48.08 | 48.28 | 983,918 | -0.50(-1.02%) |
Feb 09, 2012 | 48.73 | 48.88 | 48.39 | 48.78 | 1,116,591 | +0.05(+0.10%) |
Feb 08, 2012 | 49.59 | 49.63 | 48.64 | 48.73 | 1,659,500 | -0.85(-1.71%) |
Feb 07, 2012 | 49.52 | 49.65 | 49.42 | 49.58 | 1,236,582 | +0.11(+0.23%) |
Feb 06, 2012 | 49.57 | 49.68 | 49.34 | 49.46 | 1,647,089 | -0.32(-0.64%) |
Feb 03, 2012 | 49.87 | 50.52 | 49.54 | 49.78 | 1,765,861 | +0.81(+1.64%) |
Feb 02, 2012 | 49.20 | 49.41 | 48.87 | 48.98 | 995,167 | -0.29(-0.58%) |
Feb 01, 2012 | 49.01 | 49.60 | 49.00 | 49.26 | 992,316 | +0.33(+0.68%) |
Jan 31, 2012 | 48.88 | 49.14 | 48.59 | 48.93 | 1,390,543 | +0.25(+0.51%) |
Jan 30, 2012 | 48.71 | 48.81 | 48.29 | 48.68 | 1,122,430 | -0.18(-0.36%) |
Jan 27, 2012 | 48.87 | 49.06 | 48.66 | 48.86 | 866,571 | -0.20(-0.41%) |
Jan 26, 2012 | 48.98 | 49.38 | 48.94 | 49.06 | 918,393 | +0.14(+0.29%) |
Jan 25, 2012 | 48.91 | 49.14 | 48.67 | 48.91 | 1,307,416 | +0.01(+0.01%) |
Jan 24, 2012 | 48.86 | 49.12 | 48.44 | 48.91 | 1,406,687 | +0.01(+0.03%) |
Jan 23, 2012 | 49.51 | 49.52 | 48.65 | 48.89 | 1,620,187 | -0.55(-1.11%) |
Jan 20, 2012 | 49.61 | 49.61 | 48.98 | 49.44 | 1,866,212 | -0.18(-0.36%) |
Jan 19, 2012 | 49.06 | 49.66 | 48.96 | 49.62 | 2,808,588 | +0.63(+1.28%) |
Jan 18, 2012 | 48.78 | 49.01 | 48.50 | 48.99 | 1,588,290 | +0.30(+0.61%) |
Jan 17, 2012 | 48.38 | 48.78 | 48.17 | 48.69 | 5,675,906 | +0.64(+1.32%) |
Jan 13, 2012 | 48.05 | 48.14 | 47.75 | 48.06 | 5,079,955 | -0.24(-0.50%) |
Jan 12, 2012 | 48.03 | 48.35 | 47.83 | 48.30 | 4,544,633 | +0.31(+0.65%) |
Jan 11, 2012 | 47.90 | 48.02 | 47.69 | 47.99 | 1,407,641 | -0.02(-0.04%) |
Jan 10, 2012 | 47.71 | 48.08 | 47.63 | 48.01 | 1,696,470 | +0.41(+0.86%) |
Jan 09, 2012 | 47.56 | 47.65 | 47.25 | 47.60 | 920,612 | +0.16(+0.33%) |
Jan 06, 2012 | 47.45 | 47.61 | 46.89 | 47.44 | 1,750,129 | -0.02(-0.04%) |
Jan 05, 2012 | 47.24 | 47.54 | 47.06 | 47.47 | 967,364 | +0.06(+0.13%) |
Jan 04, 2012 | 47.56 | 47.87 | 47.28 | 47.40 | 1,653,914 | +0.38(+0.81%) |
Dec 30, 2011 | 47.13 | 47.30 | 47.01 | 47.02 | 1,479,478 | -0.28(-0.58%) |
Dec 29, 2011 | 46.96 | 47.39 | 46.93 | 47.30 | 1,024,701 | +0.37(+0.78%) |
Dec 28, 2011 | 47.29 | 47.33 | 46.86 | 46.93 | 672,247 | -0.27(-0.57%) |
Dec 27, 2011 | 47.03 | 47.33 | 47.00 | 47.20 | 715,989 | +0.16(+0.33%) |
Dec 23, 2011 | 47.00 | 47.15 | 46.67 | 47.04 | 1,429,924 | +0.77(+1.66%) |
Dec 21, 2011 | 46.17 | 46.38 | 46.17 | 46.27 | 1,868,502 | +0.06(+0.14%) |
Dec 20, 2011 | 46.05 | 46.28 | 46.02 | 46.21 | 1,561,542 | +0.30(+0.66%) |
Dec 19, 2011 | 45.88 | 46.15 | 45.85 | 45.90 | 1,714,912 | -0.01(-0.03%) |
Dec 16, 2011 | 46.21 | 46.25 | 45.82 | 45.92 | 2,657,139 | -0.19(-0.41%) |
Dec 15, 2011 | 46.02 | 46.24 | 45.92 | 46.11 | 1,964,912 | +0.21(+0.46%) |
Dec 14, 2011 | 45.64 | 46.07 | 45.56 | 45.90 | 2,112,573 | +0.20(+0.45%) |
Dec 13, 2011 | 45.99 | 46.13 | 45.61 | 45.69 | 1,507,399 | -0.22(-0.48%) |
Dec 12, 2011 | 45.83 | 45.97 | 45.60 | 45.91 | 1,231,319 | -0.03(-0.06%) |
Dec 09, 2011 | 45.92 | 46.19 | 45.91 | 45.94 | 1,134,415 | +0.06(+0.14%) |
Dec 08, 2011 | 46.21 | 46.32 | 45.78 | 45.88 | 1,479,978 | -0.40(-0.85%) |
Dec 07, 2011 | 46.23 | 46.33 | 46.03 | 46.27 | 2,470,173 | -0.07(-0.15%) |
Dec 06, 2011 | 46.06 | 46.55 | 45.96 | 46.34 | 2,253,567 | +0.36(+0.78%) |
Dec 05, 2011 | 46.55 | 46.55 | 45.93 | 45.98 | 1,980,754 | -0.08(-0.18%) |
Dec 02, 2011 | 46.22 | 46.37 | 46.02 | 46.07 | 1,510,618 | +0.21(+0.46%) |
Dec 01, 2011 | 46.00 | 46.61 | 45.80 | 45.85 | 2,643,686 | -0.04(-0.08%) |
Nov 30, 2011 | 46.48 | 46.58 | 45.85 | 45.89 | 2,817,394 | -0.03(-0.06%) |
Nov 29, 2011 | 45.83 | 46.06 | 45.68 | 45.92 | 1,536,524 | +0.29(+0.63%) |
Nov 28, 2011 | 45.94 | 45.94 | 45.46 | 45.63 | 1,402,719 | +0.44(+0.97%) |
Nov 25, 2011 | 44.88 | 45.63 | 44.88 | 45.19 | 454,910 | +0.18(+0.41%) |
Nov 23, 2011 | 45.03 | 45.36 | 44.55 | 45.01 | 1,217,936 | -0.38(-0.84%) |
Nov 22, 2011 | 45.26 | 45.69 | 45.16 | 45.39 | 1,018,215 | +0.07(+0.16%) |
Nov 21, 2011 | 45.47 | 45.58 | 44.58 | 45.32 | 1,934,389 | -0.37(-0.80%) |
Nov 18, 2011 | 45.99 | 46.09 | 45.60 | 45.68 | 1,577,995 | -0.20(-0.45%) |
Nov 17, 2011 | 45.93 | 46.06 | 45.52 | 45.89 | 1,276,557 | +0.03(+0.06%) |
Nov 16, 2011 | 45.79 | 46.28 | 45.66 | 45.86 | 1,804,728 | -0.06(-0.12%) |
Nov 15, 2011 | 46.48 | 46.52 | 45.89 | 45.92 | 1,850,954 | -0.62(-1.34%) |
Nov 14, 2011 | 46.34 | 46.73 | 46.13 | 46.54 | 2,065,291 | +0.18(+0.38%) |
Nov 11, 2011 | 46.28 | 46.59 | 46.05 | 46.36 | 1,534,768 | +0.18(+0.40%) |
Nov 10, 2011 | 45.72 | 46.53 | 45.70 | 46.18 | 2,075,287 | +0.68(+1.49%) |
Nov 09, 2011 | 45.85 | 46.21 | 45.28 | 45.50 | 2,125,532 | -0.87(-1.87%) |
Nov 08, 2011 | 46.63 | 46.71 | 46.11 | 46.37 | 1,426,580 | -0.11(-0.24%) |
Nov 07, 2011 | 45.99 | 46.61 | 45.99 | 46.48 | 2,758,339 | +0.57(+1.23%) |
Nov 04, 2011 | 45.19 | 45.97 | 45.11 | 45.92 | 2,043,030 | +0.73(+1.61%) |
Nov 03, 2011 | 46.00 | 46.31 | 45.11 | 45.19 | 2,906,243 | -0.73(-1.58%) |
Nov 02, 2011 | 47.50 | 47.66 | 45.88 | 45.92 | 2,649,186 | -0.61(-1.31%) |