Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 53.00 | 53.33 | 52.84 | 52.87 | 23,465 | -0.29(-0.55%) |
Nov 29, 2012 | 53.89 | 53.89 | 52.97 | 53.16 | 33,569 | +0.00(+0.00%) |
Nov 28, 2012 | 53.23 | 53.76 | 52.77 | 53.16 | 52,167 | -0.79(-1.46%) |
Nov 27, 2012 | 53.28 | 54.49 | 53.00 | 53.95 | 167,759 | +0.80(+1.51%) |
Nov 26, 2012 | 53.00 | 53.83 | 52.99 | 53.15 | 62,650 | -0.10(-0.19%) |
Nov 23, 2012 | 53.50 | 53.50 | 52.94 | 53.25 | 13,366 | +0.04(+0.08%) |
Nov 21, 2012 | 53.61 | 53.65 | 52.64 | 53.21 | 28,772 | -0.14(-0.26%) |
Nov 20, 2012 | 54.50 | 54.50 | 53.00 | 53.35 | 28,920 | -0.69(-1.28%) |
Nov 19, 2012 | 54.00 | 54.49 | 53.66 | 54.04 | 152,551 | +0.16(+0.30%) |
Nov 16, 2012 | 53.43 | 53.88 | 52.50 | 53.88 | 96,047 | +0.43(+0.80%) |
Nov 15, 2012 | 53.37 | 53.82 | 53.25 | 53.45 | 80,091 | +0.21(+0.39%) |
Nov 14, 2012 | 53.00 | 53.88 | 52.59 | 53.24 | 101,422 | +0.22(+0.41%) |
Nov 13, 2012 | 53.56 | 53.92 | 52.50 | 53.02 | 64,812 | -0.70(-1.30%) |
Nov 12, 2012 | 52.71 | 54.40 | 51.87 | 53.72 | 148,977 | +0.71(+1.34%) |
Nov 09, 2012 | 50.45 | 53.67 | 48.63 | 53.01 | 236,436 | +2.56(+5.07%) |
Nov 08, 2012 | 47.46 | 51.00 | 47.04 | 50.45 | 105,869 | +3.69(+7.89%) |
Nov 07, 2012 | 46.93 | 48.11 | 46.18 | 46.76 | 46,674 | -1.04(-2.18%) |
Nov 06, 2012 | 47.27 | 48.41 | 46.94 | 47.80 | 49,458 | +0.60(+1.27%) |
Nov 05, 2012 | 46.39 | 47.30 | 46.37 | 47.20 | 33,296 | +1.26(+2.74%) |
Nov 02, 2012 | 47.27 | 47.27 | 45.50 | 45.94 | 23,363 | -1.51(-3.18%) |
Nov 01, 2012 | 47.00 | 48.11 | 46.82 | 47.45 | 94,054 | +0.42(+0.89%) |
Oct 31, 2012 | 46.68 | 47.30 | 46.28 | 47.03 | 33,161 | +0.93(+2.02%) |
Oct 26, 2012 | 46.98 | 46.10 | 46.10 | 46.10 | 40,000 | -0.59(-1.26%) |
Oct 25, 2012 | 46.74 | 46.83 | 46.63 | 46.69 | 16,248 | +0.04(+0.09%) |
Oct 24, 2012 | 46.47 | 46.65 | 45.70 | 46.65 | 23,620 | +0.53(+1.15%) |
Oct 23, 2012 | 46.65 | 46.65 | 45.70 | 46.12 | 23,688 | +0.04(+0.09%) |
Oct 19, 2012 | 46.39 | 47.06 | 45.66 | 46.08 | 34,439 | -1.00(-2.12%) |
Oct 18, 2012 | 46.95 | 47.37 | 46.46 | 47.08 | 18,620 | +0.13(+0.28%) |
Oct 17, 2012 | 46.50 | 47.16 | 46.45 | 46.95 | 20,594 | +0.70(+1.51%) |
Oct 16, 2012 | 46.10 | 46.43 | 45.86 | 46.25 | 30,452 | +0.12(+0.26%) |
Oct 15, 2012 | 45.15 | 46.62 | 45.15 | 46.13 | 40,951 | +0.63(+1.38%) |
Oct 12, 2012 | 45.51 | 45.90 | 44.90 | 45.50 | 37,623 | +0.16(+0.35%) |
Oct 11, 2012 | 45.30 | 45.39 | 45.04 | 45.34 | 10,709 | +0.23(+0.51%) |
Oct 10, 2012 | 45.81 | 46.60 | 44.91 | 45.11 | 13,036 | -0.37(-0.81%) |
Oct 09, 2012 | 46.52 | 47.08 | 45.37 | 45.48 | 46,330 | -1.48(-3.15%) |
Oct 08, 2012 | 46.63 | 47.20 | 46.63 | 46.96 | 15,932 | +0.02(+0.04%) |
Oct 05, 2012 | 47.19 | 47.69 | 46.79 | 46.94 | 52,024 | -0.10(-0.21%) |
Oct 04, 2012 | 47.37 | 47.51 | 46.57 | 47.04 | 64,615 | -0.36(-0.76%) |
Oct 03, 2012 | 47.26 | 48.85 | 47.22 | 47.40 | 92,420 | +0.52(+1.11%) |
Oct 02, 2012 | 44.86 | 47.36 | 44.86 | 46.88 | 39,886 | +2.10(+4.69%) |
Oct 01, 2012 | 44.74 | 45.10 | 44.65 | 44.78 | 16,268 | -0.02(-0.04%) |
Sep 28, 2012 | 44.90 | 45.46 | 44.61 | 44.80 | 37,165 | -0.47(-1.04%) |
Sep 27, 2012 | 44.50 | 45.34 | 44.05 | 45.27 | 43,792 | +1.22(+2.77%) |
Sep 26, 2012 | 44.14 | 44.62 | 43.89 | 44.05 | 25,406 | -0.55(-1.23%) |
Sep 25, 2012 | 44.43 | 44.81 | 43.64 | 44.60 | 53,036 | +0.35(+0.79%) |
Sep 24, 2012 | 44.42 | 44.74 | 42.00 | 44.25 | 45,895 | +0.02(+0.05%) |
Sep 21, 2012 | 44.75 | 44.89 | 44.00 | 44.23 | 63,497 | -0.44(-0.99%) |
Sep 20, 2012 | 44.48 | 44.95 | 44.44 | 44.67 | 26,763 | +0.12(+0.27%) |
Sep 19, 2012 | 43.94 | 44.69 | 43.93 | 44.55 | 36,293 | +0.73(+1.67%) |
Sep 18, 2012 | 44.38 | 44.38 | 43.79 | 43.82 | 13,280 | -0.63(-1.42%) |
Sep 17, 2012 | 44.62 | 44.89 | 43.91 | 44.45 | 19,680 | -0.03(-0.07%) |
Sep 14, 2012 | 43.52 | 44.50 | 43.52 | 44.48 | 87,872 | +0.61(+1.39%) |
Sep 13, 2012 | 44.19 | 44.31 | 43.61 | 43.87 | 26,680 | -0.38(-0.86%) |
Sep 12, 2012 | 44.50 | 44.67 | 43.89 | 44.25 | 13,643 | +0.04(+0.09%) |
Sep 11, 2012 | 43.63 | 44.27 | 42.83 | 44.21 | 49,001 | +0.50(+1.14%) |
Sep 10, 2012 | 44.00 | 44.46 | 43.54 | 43.71 | 41,551 | -0.54(-1.22%) |
Sep 07, 2012 | 43.30 | 44.34 | 43.30 | 44.25 | 34,904 | +1.35(+3.15%) |
Sep 06, 2012 | 42.14 | 42.98 | 42.14 | 42.90 | 54,501 | +0.56(+1.32%) |
Sep 05, 2012 | 41.80 | 42.50 | 41.56 | 42.34 | 20,311 | +0.30(+0.71%) |
Sep 04, 2012 | 42.15 | 42.21 | 41.58 | 42.04 | 18,397 | -0.17(-0.40%) |
Aug 31, 2012 | 42.27 | 42.40 | 42.07 | 42.21 | 20,711 | +0.15(+0.36%) |
Aug 30, 2012 | 42.00 | 42.54 | 41.45 | 42.06 | 56,471 | -0.32(-0.76%) |
Aug 29, 2012 | 41.67 | 42.72 | 41.57 | 42.38 | 134,075 | +1.06(+2.57%) |
Aug 27, 2012 | 40.90 | 41.53 | 40.31 | 41.32 | 54,961 | +0.32(+0.78%) |
Aug 24, 2012 | 40.81 | 41.03 | 40.63 | 41.00 | 30,640 | +0.00(+0.00%) |
Aug 23, 2012 | 41.15 | 41.55 | 40.63 | 41.00 | 42,118 | -0.54(-1.30%) |
Aug 22, 2012 | 40.93 | 41.84 | 40.20 | 41.54 | 98,883 | +0.52(+1.27%) |
Aug 21, 2012 | 40.49 | 41.38 | 40.49 | 41.02 | 70,193 | +0.31(+0.76%) |
Aug 20, 2012 | 40.75 | 40.84 | 40.43 | 40.71 | 33,174 | +0.03(+0.07%) |
Aug 17, 2012 | 41.05 | 41.05 | 40.44 | 40.68 | 23,254 | -0.68(-1.64%) |
Aug 16, 2012 | 41.12 | 41.60 | 40.83 | 41.36 | 31,166 | -0.03(-0.07%) |
Aug 15, 2012 | 40.62 | 41.84 | 40.46 | 41.39 | 51,167 | +0.69(+1.70%) |
Aug 14, 2012 | 41.87 | 41.91 | 40.17 | 40.70 | 71,354 | -1.19(-2.84%) |
Aug 13, 2012 | 43.50 | 43.81 | 41.01 | 41.89 | 174,460 | -1.95(-4.45%) |
Aug 10, 2012 | 39.50 | 44.39 | 39.02 | 43.84 | 379,875 | +7.40(+20.31%) |
Aug 09, 2012 | 35.65 | 36.89 | 35.01 | 36.44 | 200,741 | +0.64(+1.79%) |
Aug 08, 2012 | 35.52 | 35.92 | 35.35 | 35.80 | 49,820 | +0.05(+0.14%) |
Aug 07, 2012 | 35.74 | 35.96 | 35.60 | 35.75 | 117,766 | +0.30(+0.85%) |
Aug 06, 2012 | 35.16 | 35.49 | 34.83 | 35.45 | 133,404 | +0.57(+1.63%) |
Aug 03, 2012 | 34.52 | 35.00 | 34.52 | 34.88 | 67,862 | +0.58(+1.69%) |
Aug 02, 2012 | 34.13 | 34.54 | 34.00 | 34.30 | 45,953 | -0.03(-0.09%) |
Aug 01, 2012 | 34.61 | 34.63 | 34.06 | 34.33 | 30,011 | -0.32(-0.92%) |
Jul 31, 2012 | 35.18 | 35.54 | 34.47 | 34.65 | 48,567 | -0.65(-1.84%) |
Jul 30, 2012 | 35.90 | 35.95 | 35.11 | 35.30 | 44,618 | -0.53(-1.48%) |
Jul 27, 2012 | 35.93 | 36.05 | 35.14 | 35.83 | 69,644 | -0.11(-0.31%) |
Jul 26, 2012 | 36.69 | 36.69 | 35.09 | 35.94 | 27,891 | +0.06(+0.17%) |
Jul 25, 2012 | 35.96 | 36.39 | 35.74 | 35.88 | 53,565 | -0.13(-0.36%) |
Jul 24, 2012 | 36.05 | 36.25 | 35.61 | 36.01 | 28,607 | -0.25(-0.69%) |
Jul 23, 2012 | 35.32 | 36.61 | 35.32 | 36.26 | 113,471 | +0.22(+0.61%) |
Jul 20, 2012 | 36.08 | 36.87 | 35.67 | 36.04 | 179,202 | -0.09(-0.25%) |
Jul 19, 2012 | 36.98 | 37.32 | 35.05 | 36.13 | 307,303 | -0.61(-1.66%) |
Jul 18, 2012 | 39.29 | 39.29 | 36.50 | 36.74 | 200,786 | -3.59(-8.90%) |
Jul 17, 2012 | 42.23 | 43.00 | 40.23 | 40.33 | 229,940 | -1.69(-4.02%) |
Jul 16, 2012 | 41.39 | 42.28 | 41.39 | 42.02 | 38,462 | -0.11(-0.26%) |
Jul 13, 2012 | 42.33 | 42.62 | 41.18 | 42.13 | 90,072 | +1.17(+2.86%) |
Jul 12, 2012 | 41.34 | 41.83 | 40.20 | 40.96 | 140,885 | -1.03(-2.45%) |
Jul 11, 2012 | 42.20 | 43.31 | 41.84 | 41.99 | 79,772 | -0.07(-0.17%) |
Jul 10, 2012 | 44.40 | 44.61 | 41.85 | 42.06 | 123,636 | -2.04(-4.63%) |
Jul 09, 2012 | 46.14 | 46.14 | 43.84 | 44.10 | 70,784 | -1.70(-3.71%) |
Jul 06, 2012 | 45.84 | 46.47 | 45.07 | 45.80 | 29,329 | -0.51(-1.10%) |
Jul 05, 2012 | 46.10 | 46.76 | 45.54 | 46.31 | 23,631 | +0.12(+0.26%) |
Jul 03, 2012 | 44.97 | 46.80 | 44.97 | 46.19 | 58,677 | +1.18(+2.62%) |
Jul 02, 2012 | 45.30 | 45.64 | 44.00 | 45.01 | 98,410 | -0.54(-1.19%) |
Jun 29, 2012 | 45.13 | 45.55 | 44.86 | 45.55 | 52,047 | +1.55(+3.52%) |
Jun 28, 2012 | 44.14 | 44.15 | 43.37 | 44.00 | 25,638 | -0.54(-1.21%) |
Jun 27, 2012 | 44.08 | 44.77 | 42.96 | 44.54 | 29,268 | +0.75(+1.71%) |
Jun 26, 2012 | 43.93 | 44.16 | 42.70 | 43.79 | 72,213 | -0.19(-0.43%) |
Jun 25, 2012 | 45.17 | 45.47 | 42.00 | 43.98 | 228,318 | -1.62(-3.55%) |
Jun 22, 2012 | 45.43 | 46.20 | 45.43 | 45.60 | 28,920 | +0.25(+0.55%) |
Jun 21, 2012 | 47.44 | 47.87 | 45.05 | 45.35 | 71,928 | -2.36(-4.95%) |
Jun 20, 2012 | 46.05 | 47.92 | 46.03 | 47.71 | 106,482 | +1.70(+3.69%) |
Jun 19, 2012 | 45.54 | 46.20 | 45.17 | 46.01 | 51,029 | +0.60(+1.32%) |
Jun 18, 2012 | 45.10 | 46.38 | 45.10 | 45.41 | 67,407 | +0.13(+0.29%) |
Jun 15, 2012 | 45.49 | 45.50 | 44.96 | 45.28 | 38,486 | +0.11(+0.24%) |
Jun 14, 2012 | 44.64 | 45.26 | 44.05 | 45.17 | 36,166 | +0.17(+0.38%) |
Jun 13, 2012 | 45.07 | 45.61 | 44.63 | 45.00 | 82,932 | -0.11(-0.24%) |
Jun 12, 2012 | 44.85 | 45.45 | 44.01 | 45.11 | 36,184 | +0.85(+1.92%) |
Jun 11, 2012 | 45.25 | 46.02 | 44.15 | 44.26 | 61,334 | -1.43(-3.13%) |
Jun 08, 2012 | 47.08 | 47.08 | 45.09 | 45.69 | 102,502 | -1.79(-3.77%) |
Jun 07, 2012 | 48.00 | 48.00 | 46.87 | 47.48 | 161,364 | +0.11(+0.23%) |
Jun 06, 2012 | 46.03 | 47.50 | 45.22 | 47.37 | 128,399 | +1.49(+3.25%) |
Jun 05, 2012 | 44.13 | 45.94 | 44.13 | 45.88 | 30,521 | +1.25(+2.80%) |
Jun 04, 2012 | 45.05 | 45.57 | 44.01 | 44.63 | 131,341 | -0.65(-1.44%) |
Jun 01, 2012 | 45.50 | 45.77 | 45.02 | 45.28 | 105,189 | -1.22(-2.62%) |
May 31, 2012 | 46.50 | 46.82 | 46.00 | 46.50 | 78,230 | +0.08(+0.17%) |
May 30, 2012 | 46.66 | 47.26 | 45.66 | 46.42 | 61,264 | -0.78(-1.65%) |
May 29, 2012 | 47.52 | 48.24 | 45.70 | 47.20 | 98,684 | +0.94(+2.03%) |
May 25, 2012 | 46.48 | 47.06 | 46.16 | 46.26 | 60,261 | -0.33(-0.71%) |
May 24, 2012 | 47.51 | 47.71 | 45.84 | 46.59 | 64,460 | -0.63(-1.33%) |
May 23, 2012 | 48.22 | 48.22 | 46.32 | 47.22 | 94,309 | -1.43(-2.94%) |
May 22, 2012 | 49.90 | 51.30 | 48.56 | 48.65 | 220,794 | -0.73(-1.48%) |
May 21, 2012 | 46.77 | 49.64 | 46.57 | 49.38 | 43,139 | +2.64(+5.65%) |
May 18, 2012 | 47.51 | 47.88 | 46.62 | 46.74 | 40,452 | -0.83(-1.74%) |
May 17, 2012 | 48.52 | 49.26 | 47.37 | 47.57 | 71,174 | -1.44(-2.94%) |
May 16, 2012 | 49.24 | 50.22 | 48.72 | 49.01 | 53,491 | -0.25(-0.51%) |
May 15, 2012 | 50.04 | 50.04 | 49.10 | 49.26 | 68,795 | -0.59(-1.18%) |
May 14, 2012 | 48.58 | 50.19 | 47.91 | 49.85 | 149,001 | +0.45(+0.91%) |
May 11, 2012 | 50.11 | 51.23 | 49.08 | 49.40 | 183,669 | -1.90(-3.70%) |
May 10, 2012 | 48.65 | 52.50 | 48.65 | 51.30 | 324,733 | -4.65(-8.31%) |
May 09, 2012 | 57.54 | 60.00 | 54.35 | 55.95 | 163,007 | -2.44(-4.18%) |
May 08, 2012 | 57.10 | 60.38 | 57.10 | 58.39 | 77,854 | +0.35(+0.60%) |
May 07, 2012 | 57.74 | 59.14 | 57.00 | 58.04 | 24,125 | +0.18(+0.31%) |
May 04, 2012 | 57.71 | 58.91 | 57.04 | 57.86 | 42,645 | -0.01(-0.02%) |
May 03, 2012 | 60.14 | 60.35 | 57.49 | 57.87 | 36,498 | -2.19(-3.65%) |
May 02, 2012 | 60.84 | 61.40 | 59.00 | 60.06 | 77,567 | -1.29(-2.10%) |
May 01, 2012 | 60.85 | 61.35 | 59.16 | 61.35 | 44,770 | +0.63(+1.04%) |
Apr 30, 2012 | 60.99 | 61.00 | 59.61 | 60.72 | 55,011 | -0.28(-0.46%) |
Apr 27, 2012 | 60.78 | 61.00 | 59.34 | 61.00 | 89,077 | +0.21(+0.35%) |
Apr 26, 2012 | 58.99 | 60.99 | 58.90 | 60.79 | 60,364 | +1.79(+3.03%) |
Apr 25, 2012 | 58.37 | 59.44 | 58.11 | 59.00 | 38,644 | +0.93(+1.60%) |
Apr 24, 2012 | 58.39 | 58.57 | 57.30 | 58.07 | 29,857 | +0.03(+0.05%) |
Apr 23, 2012 | 59.35 | 59.56 | 57.10 | 58.04 | 62,373 | -2.31(-3.83%) |
Apr 20, 2012 | 58.82 | 60.99 | 58.82 | 60.35 | 24,550 | +0.68(+1.14%) |
Apr 19, 2012 | 59.61 | 60.89 | 59.16 | 59.67 | 61,752 | -0.15(-0.25%) |
Apr 18, 2012 | 60.32 | 60.99 | 59.26 | 59.82 | 35,899 | -0.49(-0.81%) |
Apr 17, 2012 | 57.91 | 60.61 | 57.77 | 60.31 | 70,620 | +2.53(+4.38%) |
Apr 16, 2012 | 58.07 | 58.80 | 56.80 | 57.78 | 24,021 | -0.68(-1.16%) |
Apr 13, 2012 | 59.89 | 59.99 | 57.73 | 58.46 | 43,786 | -0.93(-1.57%) |
Apr 12, 2012 | 57.62 | 60.00 | 56.67 | 59.39 | 65,416 | +2.60(+4.58%) |
Apr 11, 2012 | 57.36 | 58.67 | 54.97 | 56.79 | 132,331 | -0.36(-0.63%) |
Apr 10, 2012 | 60.03 | 60.03 | 56.55 | 57.15 | 86,583 | -2.42(-4.06%) |
Apr 09, 2012 | 61.11 | 61.76 | 59.57 | 59.57 | 45,583 | -2.71(-4.35%) |
Apr 05, 2012 | 60.09 | 63.53 | 59.44 | 62.28 | 51,778 | +1.31(+2.15%) |
Apr 04, 2012 | 62.45 | 62.45 | 60.02 | 60.97 | 73,489 | -2.77(-4.35%) |
Apr 03, 2012 | 60.00 | 63.95 | 59.49 | 63.74 | 186,600 | +4.06(+6.80%) |
Apr 02, 2012 | 56.91 | 59.70 | 56.71 | 59.68 | 42,492 | +2.82(+4.96%) |
Mar 30, 2012 | 57.51 | 58.33 | 56.63 | 56.86 | 48,602 | -0.32(-0.56%) |
Mar 29, 2012 | 58.50 | 58.93 | 57.15 | 57.18 | 178,633 | -1.78(-3.02%) |
Mar 28, 2012 | 59.12 | 59.50 | 58.49 | 58.96 | 55,628 | -0.56(-0.94%) |
Mar 27, 2012 | 59.32 | 59.67 | 58.78 | 59.52 | 55,262 | +0.17(+0.29%) |
Mar 26, 2012 | 57.29 | 59.70 | 56.87 | 59.35 | 139,031 | +2.16(+3.78%) |
Mar 23, 2012 | 57.88 | 58.00 | 56.78 | 57.19 | 116,159 | -0.85(-1.46%) |
Mar 22, 2012 | 58.03 | 59.00 | 57.76 | 58.04 | 58,258 | -0.23(-0.39%) |
Mar 21, 2012 | 58.00 | 59.43 | 57.61 | 58.27 | 40,408 | +0.28(+0.48%) |
Mar 20, 2012 | 59.60 | 59.60 | 57.65 | 57.99 | 203,497 | -1.84(-3.08%) |
Mar 19, 2012 | 58.50 | 59.89 | 58.16 | 59.83 | 70,308 | +1.35(+2.31%) |
Mar 16, 2012 | 58.00 | 58.85 | 58.00 | 58.48 | 32,807 | -0.05(-0.09%) |
Mar 15, 2012 | 57.77 | 59.12 | 57.05 | 58.53 | 68,837 | +0.90(+1.56%) |
Mar 14, 2012 | 57.45 | 58.09 | 57.26 | 57.63 | 76,149 | -0.46(-0.79%) |
Mar 13, 2012 | 58.02 | 58.47 | 57.37 | 58.09 | 83,106 | +0.05(+0.09%) |
Mar 12, 2012 | 55.50 | 58.32 | 55.29 | 58.04 | 167,724 | +2.56(+4.61%) |
Mar 09, 2012 | 54.77 | 55.96 | 54.50 | 55.48 | 160,871 | +0.86(+1.57%) |
Mar 08, 2012 | 53.24 | 55.00 | 52.86 | 54.62 | 98,350 | +1.96(+3.72%) |
Mar 07, 2012 | 52.03 | 52.66 | 51.67 | 52.66 | 43,241 | +1.07(+2.07%) |
Mar 06, 2012 | 53.01 | 53.04 | 51.26 | 51.59 | 104,452 | -1.97(-3.68%) |
Mar 05, 2012 | 53.89 | 54.41 | 53.00 | 53.56 | 85,163 | +0.02(+0.04%) |
Mar 02, 2012 | 51.94 | 53.69 | 51.68 | 53.54 | 119,510 | +1.53(+2.94%) |
Mar 01, 2012 | 51.01 | 52.72 | 51.01 | 52.01 | 147,127 | +0.93(+1.82%) |
Feb 29, 2012 | 49.73 | 51.50 | 49.42 | 51.08 | 103,966 | +1.16(+2.32%) |
Feb 28, 2012 | 49.79 | 50.19 | 49.25 | 49.92 | 41,734 | +0.08(+0.16%) |
Feb 27, 2012 | 50.00 | 50.78 | 49.83 | 49.84 | 137,783 | -0.80(-1.58%) |
Feb 24, 2012 | 47.02 | 51.48 | 45.88 | 50.64 | 481,605 | +5.42(+11.99%) |
Feb 23, 2012 | 45.00 | 45.31 | 44.71 | 45.22 | 61,397 | +0.22(+0.49%) |
Feb 22, 2012 | 44.74 | 45.00 | 44.65 | 45.00 | 147,132 | +0.00(+0.00%) |
Feb 21, 2012 | 45.00 | 45.22 | 44.72 | 45.00 | 107,149 | +0.10(+0.22%) |
Feb 17, 2012 | 44.35 | 45.04 | 44.35 | 44.90 | 48,335 | +0.12(+0.27%) |
Feb 16, 2012 | 46.28 | 46.28 | 44.07 | 44.78 | 72,262 | -1.77(-3.80%) |
Feb 15, 2012 | 45.43 | 47.00 | 45.18 | 46.55 | 148,561 | +1.70(+3.79%) |
Feb 14, 2012 | 44.38 | 45.62 | 44.26 | 44.85 | 43,420 | -0.10(-0.22%) |
Feb 13, 2012 | 45.27 | 45.27 | 44.05 | 44.95 | 18,381 | +0.41(+0.92%) |
Feb 10, 2012 | 44.56 | 44.95 | 44.47 | 44.54 | 38,315 | -0.62(-1.37%) |
Feb 09, 2012 | 45.34 | 45.34 | 44.63 | 45.16 | 129,875 | -0.10(-0.22%) |
Feb 08, 2012 | 44.38 | 45.44 | 44.38 | 45.26 | 32,570 | +1.01(+2.28%) |
Feb 07, 2012 | 45.16 | 45.16 | 44.15 | 44.25 | 14,525 | -0.63(-1.40%) |
Feb 06, 2012 | 45.00 | 46.42 | 44.35 | 44.88 | 25,343 | -0.45(-0.99%) |
Feb 03, 2012 | 46.27 | 46.27 | 44.85 | 45.33 | 62,402 | +0.34(+0.76%) |
Feb 02, 2012 | 45.01 | 45.44 | 44.50 | 44.99 | 52,093 | +0.06(+0.13%) |
Feb 01, 2012 | 45.50 | 45.50 | 44.66 | 44.93 | 76,066 | -0.02(-0.04%) |
Jan 31, 2012 | 45.21 | 45.44 | 44.31 | 44.95 | 92,083 | +0.17(+0.38%) |
Jan 30, 2012 | 47.37 | 47.75 | 44.75 | 44.78 | 80,379 | -3.43(-7.11%) |
Jan 27, 2012 | 44.90 | 49.62 | 44.90 | 48.21 | 547,740 | +3.21(+7.13%) |
Jan 26, 2012 | 45.51 | 45.51 | 44.58 | 45.00 | 23,234 | -0.33(-0.73%) |
Jan 25, 2012 | 44.71 | 45.44 | 44.29 | 45.33 | 18,334 | +0.33(+0.73%) |
Jan 24, 2012 | 43.96 | 45.23 | 43.96 | 45.00 | 38,144 | +0.80(+1.81%) |
Jan 23, 2012 | 45.42 | 45.60 | 44.05 | 44.20 | 79,406 | -0.84(-1.87%) |
Jan 20, 2012 | 43.76 | 45.50 | 43.76 | 45.04 | 73,010 | +0.84(+1.90%) |
Jan 19, 2012 | 43.36 | 44.25 | 42.88 | 44.20 | 65,134 | +0.83(+1.91%) |
Jan 18, 2012 | 42.21 | 43.91 | 42.21 | 43.37 | 48,075 | +1.15(+2.72%) |
Jan 17, 2012 | 41.69 | 42.79 | 41.69 | 42.22 | 87,722 | +1.10(+2.68%) |
Jan 13, 2012 | 41.33 | 42.02 | 40.37 | 41.12 | 101,553 | -0.23(-0.56%) |
Jan 12, 2012 | 40.53 | 41.46 | 40.34 | 41.35 | 49,475 | +0.98(+2.43%) |
Jan 11, 2012 | 39.76 | 40.54 | 39.76 | 40.37 | 51,846 | +0.51(+1.28%) |
Jan 10, 2012 | 39.51 | 40.61 | 39.08 | 39.86 | 180,905 | +0.98(+2.52%) |
Jan 09, 2012 | 39.24 | 39.26 | 38.53 | 38.88 | 41,561 | +0.02(+0.05%) |
Jan 06, 2012 | 39.05 | 39.77 | 38.48 | 38.86 | 115,943 | -0.44(-1.12%) |
Jan 05, 2012 | 41.00 | 41.40 | 38.63 | 39.30 | 147,216 | -2.17(-5.23%) |
Jan 04, 2012 | 42.27 | 42.46 | 40.63 | 41.47 | 106,989 | -0.47(-1.12%) |
Dec 30, 2011 | 42.64 | 43.43 | 41.60 | 41.94 | 82,358 | -0.70(-1.64%) |
Dec 29, 2011 | 42.99 | 43.09 | 41.90 | 42.64 | 43,561 | -0.31(-0.72%) |
Dec 28, 2011 | 43.48 | 43.48 | 42.65 | 42.95 | 57,313 | -0.74(-1.69%) |
Dec 27, 2011 | 43.97 | 44.27 | 43.45 | 43.69 | 39,470 | -0.70(-1.58%) |
Dec 23, 2011 | 43.73 | 44.64 | 43.25 | 44.39 | 33,056 | +1.80(+4.23%) |
Dec 21, 2011 | 43.44 | 43.44 | 42.13 | 42.59 | 23,616 | -1.24(-2.83%) |
Dec 20, 2011 | 43.45 | 44.48 | 43.10 | 43.83 | 42,665 | +1.10(+2.57%) |
Dec 19, 2011 | 42.99 | 43.14 | 42.30 | 42.73 | 58,822 | -0.17(-0.40%) |
Dec 16, 2011 | 42.56 | 43.47 | 42.12 | 42.90 | 83,853 | -0.04(-0.09%) |
Dec 15, 2011 | 42.01 | 43.49 | 41.63 | 42.94 | 87,526 | +0.69(+1.63%) |
Dec 14, 2011 | 43.46 | 44.46 | 41.75 | 42.25 | 59,372 | -1.82(-4.13%) |
Dec 13, 2011 | 44.55 | 45.00 | 43.13 | 44.07 | 44,352 | -0.38(-0.85%) |
Dec 12, 2011 | 44.37 | 44.92 | 44.12 | 44.45 | 24,439 | -0.82(-1.81%) |
Dec 09, 2011 | 44.23 | 45.46 | 44.13 | 45.27 | 40,071 | +1.07(+2.42%) |
Dec 08, 2011 | 44.84 | 45.00 | 43.88 | 44.20 | 30,659 | -1.00(-2.21%) |
Dec 07, 2011 | 45.02 | 45.44 | 44.49 | 45.20 | 28,977 | +0.08(+0.18%) |
Dec 06, 2011 | 46.27 | 46.27 | 45.05 | 45.12 | 22,989 | -1.27(-2.74%) |
Dec 05, 2011 | 45.91 | 46.50 | 45.36 | 46.39 | 66,709 | +1.13(+2.50%) |
Dec 02, 2011 | 45.26 | 45.50 | 44.59 | 45.26 | 44,188 | +0.26(+0.58%) |