Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 47.13 | 47.17 | 46.72 | 46.84 | 846,763 | -0.15(-0.33%) |
Oct 26, 2012 | 46.81 | 46.99 | 46.99 | 46.99 | 886,706 | +0.17(+0.36%) |
Oct 25, 2012 | 47.08 | 47.21 | 46.45 | 46.82 | 937,122 | +0.07(+0.15%) |
Oct 24, 2012 | 47.50 | 47.59 | 46.67 | 46.75 | 1,278,682 | -0.36(-0.76%) |
Oct 23, 2012 | 46.57 | 47.41 | 46.24 | 47.11 | 1,629,658 | +0.09(+0.18%) |
Oct 19, 2012 | 47.33 | 47.81 | 46.65 | 47.02 | 2,141,791 | -0.33(-0.70%) |
Oct 18, 2012 | 44.92 | 47.68 | 44.19 | 47.36 | 3,156,022 | +1.22(+2.65%) |
Oct 17, 2012 | 45.85 | 46.26 | 45.66 | 46.13 | 988,416 | +0.41(+0.89%) |
Oct 16, 2012 | 44.82 | 45.79 | 44.35 | 45.72 | 1,055,158 | +1.23(+2.77%) |
Oct 15, 2012 | 44.25 | 44.72 | 44.08 | 44.49 | 1,465,653 | +0.29(+0.65%) |
Oct 12, 2012 | 44.53 | 44.95 | 44.08 | 44.20 | 404,892 | -0.27(-0.61%) |
Oct 11, 2012 | 44.54 | 44.86 | 44.39 | 44.47 | 467,744 | +0.42(+0.95%) |
Oct 10, 2012 | 44.89 | 44.92 | 44.00 | 44.06 | 660,117 | -0.71(-1.59%) |
Oct 09, 2012 | 45.51 | 45.51 | 44.63 | 44.77 | 1,026,311 | -0.77(-1.70%) |
Oct 08, 2012 | 45.71 | 45.88 | 45.27 | 45.55 | 721,821 | -0.65(-1.40%) |
Oct 05, 2012 | 46.00 | 46.43 | 45.84 | 46.19 | 1,167,655 | +0.51(+1.12%) |
Oct 04, 2012 | 45.34 | 45.88 | 45.21 | 45.68 | 845,837 | +0.63(+1.40%) |
Oct 03, 2012 | 45.02 | 45.34 | 44.81 | 45.05 | 774,462 | +0.01(+0.02%) |
Oct 02, 2012 | 44.94 | 45.09 | 44.64 | 45.04 | 827,221 | +0.25(+0.57%) |
Oct 01, 2012 | 45.18 | 45.65 | 44.58 | 44.79 | 1,299,238 | +0.02(+0.04%) |
Sep 28, 2012 | 44.19 | 44.88 | 43.99 | 44.77 | 950,522 | +0.23(+0.52%) |
Sep 27, 2012 | 43.96 | 44.64 | 43.79 | 44.54 | 935,895 | +0.72(+1.65%) |
Sep 26, 2012 | 43.92 | 44.13 | 43.24 | 43.82 | 886,114 | -0.08(-0.17%) |
Sep 25, 2012 | 45.03 | 45.24 | 43.89 | 43.90 | 903,350 | -1.04(-2.31%) |
Sep 24, 2012 | 44.83 | 45.12 | 44.75 | 44.93 | 797,984 | -0.29(-0.64%) |
Sep 21, 2012 | 45.87 | 46.17 | 45.20 | 45.22 | 1,156,432 | -0.31(-0.69%) |
Sep 20, 2012 | 45.58 | 45.66 | 45.27 | 45.54 | 1,143,606 | -0.59(-1.27%) |
Sep 19, 2012 | 44.99 | 46.44 | 44.88 | 46.12 | 2,295,757 | +1.35(+3.02%) |
Sep 18, 2012 | 44.92 | 45.13 | 44.08 | 44.77 | 1,589,394 | -0.66(-1.46%) |
Sep 17, 2012 | 45.62 | 45.67 | 45.36 | 45.43 | 857,239 | -0.37(-0.80%) |
Sep 14, 2012 | 45.63 | 46.01 | 45.60 | 45.80 | 1,856,107 | +0.35(+0.77%) |
Sep 13, 2012 | 46.00 | 46.10 | 44.93 | 45.45 | 3,277,066 | -1.02(-2.19%) |
Sep 12, 2012 | 47.97 | 48.21 | 46.28 | 46.47 | 1,706,583 | -1.61(-3.36%) |
Sep 11, 2012 | 47.99 | 48.24 | 47.71 | 48.09 | 661,652 | +0.03(+0.05%) |
Sep 10, 2012 | 47.98 | 48.30 | 47.87 | 48.06 | 820,598 | -0.14(-0.30%) |
Sep 07, 2012 | 47.43 | 48.25 | 47.15 | 48.21 | 1,185,297 | +0.99(+2.10%) |
Sep 06, 2012 | 46.32 | 47.78 | 46.31 | 47.21 | 1,140,893 | +1.43(+3.13%) |
Sep 05, 2012 | 45.82 | 45.95 | 45.24 | 45.78 | 1,175,326 | -0.02(-0.04%) |
Sep 04, 2012 | 46.10 | 46.38 | 45.12 | 45.80 | 1,098,260 | -0.55(-1.19%) |
Aug 31, 2012 | 46.44 | 46.75 | 45.82 | 46.35 | 1,270,168 | +0.28(+0.61%) |
Aug 30, 2012 | 45.90 | 46.30 | 45.77 | 46.07 | 1,267,731 | -0.28(-0.60%) |
Aug 29, 2012 | 46.35 | 46.43 | 45.91 | 46.35 | 2,022,965 | -0.49(-1.05%) |
Aug 27, 2012 | 47.94 | 47.94 | 46.68 | 46.84 | 1,739,927 | -0.92(-1.93%) |
Aug 24, 2012 | 48.04 | 48.15 | 47.38 | 47.76 | 1,071,375 | -0.25(-0.53%) |
Aug 23, 2012 | 49.07 | 49.07 | 47.79 | 48.02 | 1,817,853 | -1.06(-2.16%) |
Aug 22, 2012 | 49.64 | 49.75 | 48.81 | 49.08 | 1,711,075 | -0.77(-1.55%) |
Aug 21, 2012 | 51.56 | 51.69 | 49.23 | 49.85 | 1,670,130 | -1.95(-3.76%) |
Aug 20, 2012 | 51.70 | 51.82 | 51.28 | 51.80 | 519,916 | -0.13(-0.24%) |
Aug 17, 2012 | 51.75 | 52.04 | 51.56 | 51.92 | 499,971 | +0.09(+0.18%) |
Aug 16, 2012 | 51.67 | 52.02 | 51.32 | 51.83 | 596,030 | +0.28(+0.54%) |
Aug 15, 2012 | 51.10 | 51.65 | 51.10 | 51.55 | 396,759 | +0.36(+0.71%) |
Aug 14, 2012 | 51.82 | 52.02 | 51.01 | 51.19 | 668,752 | -0.53(-1.03%) |
Aug 13, 2012 | 51.24 | 51.74 | 51.08 | 51.72 | 546,210 | +0.07(+0.13%) |
Aug 10, 2012 | 51.32 | 51.69 | 50.84 | 51.65 | 327,054 | +0.10(+0.20%) |
Aug 09, 2012 | 50.98 | 51.76 | 50.97 | 51.55 | 385,785 | +0.58(+1.15%) |
Aug 08, 2012 | 50.74 | 51.18 | 50.54 | 50.97 | 398,911 | -0.04(-0.08%) |
Aug 07, 2012 | 50.54 | 51.20 | 50.22 | 51.01 | 794,957 | +0.95(+1.89%) |
Aug 06, 2012 | 49.90 | 50.32 | 49.72 | 50.06 | 514,878 | +0.49(+0.99%) |
Aug 03, 2012 | 49.21 | 50.05 | 49.20 | 49.57 | 527,773 | +1.69(+3.54%) |
Aug 02, 2012 | 48.21 | 48.85 | 47.14 | 47.87 | 848,847 | -1.03(-2.11%) |
Aug 01, 2012 | 49.52 | 49.85 | 48.91 | 48.91 | 534,388 | -0.40(-0.81%) |
Jul 31, 2012 | 49.03 | 49.66 | 48.91 | 49.31 | 791,053 | +0.00(+0.00%) |
Jul 30, 2012 | 49.20 | 49.87 | 48.72 | 49.31 | 848,054 | +0.08(+0.17%) |
Jul 27, 2012 | 48.11 | 49.37 | 47.85 | 49.22 | 865,548 | +1.48(+3.10%) |
Jul 26, 2012 | 47.51 | 47.79 | 46.99 | 47.74 | 658,311 | +1.04(+2.23%) |
Jul 25, 2012 | 46.93 | 47.34 | 46.50 | 46.70 | 809,888 | +0.25(+0.55%) |
Jul 24, 2012 | 48.07 | 48.22 | 46.06 | 46.44 | 1,360,553 | -1.58(-3.28%) |
Jul 23, 2012 | 47.43 | 48.26 | 46.93 | 48.02 | 1,827,547 | -0.31(-0.65%) |
Jul 20, 2012 | 48.27 | 48.66 | 48.03 | 48.33 | 1,782,012 | -0.39(-0.80%) |
Jul 19, 2012 | 47.17 | 48.92 | 46.59 | 48.72 | 1,754,270 | +1.63(+3.45%) |
Jul 18, 2012 | 46.78 | 47.44 | 45.04 | 47.10 | 2,466,705 | -1.37(-2.83%) |
Jul 17, 2012 | 48.95 | 48.99 | 48.08 | 48.47 | 1,237,253 | -0.08(-0.16%) |
Jul 16, 2012 | 48.97 | 49.04 | 48.09 | 48.54 | 779,832 | -0.53(-1.07%) |
Jul 13, 2012 | 48.37 | 49.24 | 48.37 | 49.07 | 835,870 | +1.19(+2.49%) |
Jul 12, 2012 | 48.32 | 48.32 | 47.14 | 47.87 | 944,067 | -0.65(-1.34%) |
Jul 11, 2012 | 49.96 | 50.00 | 48.21 | 48.53 | 962,320 | -1.34(-2.68%) |
Jul 10, 2012 | 50.85 | 51.17 | 49.46 | 49.87 | 659,504 | -0.48(-0.96%) |
Jul 09, 2012 | 50.83 | 50.90 | 49.92 | 50.35 | 472,729 | -0.46(-0.90%) |
Jul 06, 2012 | 51.37 | 51.72 | 50.57 | 50.81 | 763,013 | -1.34(-2.57%) |
Jul 05, 2012 | 52.20 | 52.80 | 51.97 | 52.14 | 545,677 | -0.28(-0.53%) |
Jul 03, 2012 | 51.05 | 52.67 | 51.01 | 52.42 | 376,354 | +1.45(+2.84%) |
Jul 02, 2012 | 50.76 | 51.03 | 49.98 | 50.97 | 713,917 | +0.47(+0.92%) |
Jun 29, 2012 | 50.42 | 50.71 | 50.09 | 50.51 | 949,119 | +1.48(+3.02%) |
Jun 28, 2012 | 48.32 | 49.08 | 48.32 | 49.03 | 1,021,791 | +0.12(+0.24%) |
Jun 27, 2012 | 49.69 | 49.95 | 48.70 | 48.91 | 988,936 | -0.61(-1.23%) |
Jun 26, 2012 | 49.01 | 49.97 | 48.69 | 49.52 | 758,983 | +0.65(+1.33%) |
Jun 25, 2012 | 48.87 | 49.02 | 48.04 | 48.87 | 1,131,069 | -0.88(-1.77%) |
Jun 22, 2012 | 50.25 | 50.32 | 49.17 | 49.75 | 1,610,347 | -0.26(-0.52%) |
Jun 21, 2012 | 52.28 | 52.42 | 49.69 | 50.01 | 919,998 | -2.35(-4.48%) |
Jun 20, 2012 | 52.30 | 53.01 | 51.95 | 52.35 | 835,327 | +0.06(+0.11%) |
Jun 19, 2012 | 51.41 | 52.53 | 51.41 | 52.30 | 550,833 | +1.21(+2.37%) |
Jun 18, 2012 | 49.92 | 51.14 | 49.59 | 51.08 | 677,893 | +0.88(+1.75%) |
Jun 15, 2012 | 49.43 | 50.34 | 49.32 | 50.20 | 847,716 | +1.14(+2.33%) |
Jun 14, 2012 | 48.90 | 49.41 | 48.43 | 49.06 | 1,473,983 | +0.16(+0.33%) |
Jun 13, 2012 | 50.19 | 50.36 | 48.75 | 48.90 | 831,498 | -1.49(-2.96%) |
Jun 12, 2012 | 49.90 | 50.46 | 49.57 | 50.39 | 618,171 | +0.87(+1.76%) |
Jun 11, 2012 | 52.08 | 52.14 | 49.43 | 49.52 | 758,487 | -1.82(-3.55%) |
Jun 08, 2012 | 50.76 | 51.41 | 50.05 | 51.34 | 663,671 | +0.41(+0.81%) |
Jun 07, 2012 | 51.91 | 53.14 | 50.85 | 50.93 | 950,910 | -0.14(-0.28%) |
Jun 06, 2012 | 50.46 | 51.66 | 50.46 | 51.07 | 808,726 | +0.95(+1.90%) |
Jun 05, 2012 | 48.26 | 50.41 | 48.26 | 50.12 | 1,235,697 | +1.79(+3.70%) |
Jun 04, 2012 | 48.32 | 48.67 | 47.15 | 48.33 | 1,184,822 | +0.30(+0.63%) |
Jun 01, 2012 | 49.13 | 49.80 | 47.86 | 48.03 | 1,659,287 | -3.21(-6.26%) |
May 31, 2012 | 51.49 | 51.56 | 50.04 | 51.23 | 4,468,010 | -0.07(-0.13%) |
May 30, 2012 | 52.95 | 53.21 | 51.24 | 51.30 | 1,125,449 | -2.45(-4.55%) |
May 29, 2012 | 52.63 | 54.00 | 52.61 | 53.75 | 1,764,864 | +1.90(+3.66%) |
May 25, 2012 | 51.54 | 52.09 | 50.99 | 51.85 | 1,094,547 | +0.79(+1.55%) |
May 24, 2012 | 51.01 | 51.55 | 50.10 | 51.06 | 1,077,457 | +0.33(+0.65%) |
May 23, 2012 | 49.77 | 50.80 | 48.85 | 50.73 | 1,958,781 | +0.45(+0.89%) |
May 22, 2012 | 51.78 | 52.04 | 49.88 | 50.28 | 2,128,034 | -1.79(-3.44%) |
May 21, 2012 | 50.14 | 52.37 | 49.70 | 52.07 | 1,947,076 | +2.02(+4.03%) |
May 18, 2012 | 50.89 | 51.18 | 49.93 | 50.05 | 1,778,851 | -0.57(-1.13%) |
May 17, 2012 | 52.96 | 53.15 | 50.58 | 50.63 | 1,490,344 | -2.39(-4.51%) |
May 16, 2012 | 53.17 | 54.77 | 52.53 | 53.02 | 2,591,426 | +0.81(+1.55%) |
May 15, 2012 | 51.47 | 52.29 | 51.07 | 52.20 | 1,419,562 | +0.74(+1.44%) |
May 14, 2012 | 52.42 | 52.71 | 51.36 | 51.46 | 922,223 | -1.95(-3.65%) |
May 11, 2012 | 52.48 | 53.83 | 52.38 | 53.41 | 565,873 | +0.32(+0.60%) |
May 10, 2012 | 53.47 | 53.72 | 52.91 | 53.09 | 644,254 | +0.24(+0.46%) |
May 09, 2012 | 52.33 | 53.03 | 51.29 | 52.85 | 1,312,478 | -0.54(-1.01%) |
May 08, 2012 | 53.72 | 53.80 | 52.72 | 53.39 | 931,830 | -0.84(-1.56%) |
May 07, 2012 | 53.38 | 54.72 | 53.29 | 54.23 | 760,094 | +0.50(+0.93%) |
May 04, 2012 | 54.86 | 54.91 | 53.45 | 53.73 | 574,052 | -1.55(-2.81%) |
May 03, 2012 | 55.76 | 56.01 | 55.11 | 55.29 | 595,627 | -0.47(-0.85%) |
May 02, 2012 | 55.54 | 55.99 | 55.13 | 55.76 | 718,036 | -0.01(-0.02%) |
May 01, 2012 | 55.12 | 56.67 | 55.12 | 55.77 | 873,497 | +0.65(+1.18%) |
Apr 30, 2012 | 55.59 | 55.83 | 54.77 | 55.12 | 624,778 | -0.78(-1.40%) |
Apr 27, 2012 | 55.21 | 56.15 | 55.20 | 55.90 | 771,035 | +0.93(+1.69%) |
Apr 26, 2012 | 54.19 | 55.28 | 54.04 | 54.97 | 622,253 | +0.48(+0.88%) |
Apr 25, 2012 | 54.39 | 54.75 | 53.98 | 54.49 | 725,241 | +1.12(+2.10%) |
Apr 24, 2012 | 54.18 | 54.32 | 53.28 | 53.37 | 822,295 | -1.00(-1.83%) |
Apr 23, 2012 | 52.90 | 54.50 | 52.69 | 54.37 | 816,127 | -0.87(-1.57%) |
Apr 20, 2012 | 53.65 | 55.83 | 53.28 | 55.23 | 1,973,906 | +1.44(+2.68%) |
Apr 19, 2012 | 54.84 | 55.28 | 52.55 | 53.79 | 1,633,793 | -1.28(-2.33%) |
Apr 18, 2012 | 53.82 | 55.76 | 53.53 | 55.07 | 1,374,083 | +0.95(+1.76%) |
Apr 17, 2012 | 54.10 | 54.75 | 53.79 | 54.12 | 544,295 | +0.63(+1.18%) |
Apr 16, 2012 | 53.23 | 53.85 | 52.62 | 53.49 | 680,207 | +0.44(+0.83%) |
Apr 13, 2012 | 53.55 | 53.93 | 53.02 | 53.05 | 434,522 | -0.73(-1.37%) |
Apr 12, 2012 | 52.42 | 54.08 | 52.42 | 53.78 | 443,691 | +1.47(+2.81%) |
Apr 11, 2012 | 52.66 | 52.93 | 52.07 | 52.31 | 618,237 | +0.57(+1.09%) |
Apr 10, 2012 | 53.20 | 53.50 | 51.67 | 51.75 | 748,251 | -1.45(-2.73%) |
Apr 09, 2012 | 52.26 | 53.30 | 52.15 | 53.20 | 734,255 | +0.01(+0.02%) |
Apr 05, 2012 | 53.55 | 54.35 | 53.12 | 53.19 | 595,936 | -0.52(-0.97%) |
Apr 04, 2012 | 53.78 | 54.35 | 53.48 | 53.72 | 1,120,258 | -0.66(-1.21%) |
Apr 03, 2012 | 55.02 | 55.25 | 53.93 | 54.37 | 600,809 | -0.64(-1.17%) |
Apr 02, 2012 | 53.72 | 55.29 | 53.58 | 55.02 | 814,664 | +1.06(+1.97%) |
Mar 30, 2012 | 54.36 | 54.51 | 53.44 | 53.95 | 386,541 | +0.19(+0.36%) |
Mar 29, 2012 | 52.96 | 53.88 | 52.63 | 53.76 | 387,783 | +0.45(+0.84%) |
Mar 28, 2012 | 54.43 | 54.43 | 52.98 | 53.31 | 453,714 | -1.24(-2.27%) |
Mar 27, 2012 | 54.39 | 54.88 | 54.36 | 54.55 | 277,389 | +0.20(+0.37%) |
Mar 26, 2012 | 53.41 | 54.35 | 53.40 | 54.35 | 481,567 | +1.45(+2.74%) |
Mar 23, 2012 | 53.62 | 53.64 | 52.61 | 52.90 | 825,632 | -0.64(-1.20%) |
Mar 22, 2012 | 53.67 | 53.99 | 53.12 | 53.54 | 578,517 | -0.72(-1.32%) |
Mar 21, 2012 | 54.23 | 54.67 | 53.98 | 54.26 | 557,198 | +0.22(+0.41%) |
Mar 20, 2012 | 53.92 | 54.23 | 53.33 | 54.04 | 512,610 | -0.30(-0.56%) |
Mar 19, 2012 | 54.17 | 54.82 | 53.63 | 54.34 | 426,278 | +0.01(+0.02%) |
Mar 16, 2012 | 54.69 | 54.86 | 54.04 | 54.33 | 770,172 | -0.19(-0.36%) |
Mar 15, 2012 | 54.02 | 54.59 | 53.88 | 54.53 | 795,793 | +0.58(+1.08%) |
Mar 14, 2012 | 53.72 | 54.02 | 53.49 | 53.94 | 651,764 | +0.21(+0.39%) |
Mar 13, 2012 | 53.02 | 53.73 | 52.69 | 53.73 | 932,238 | +0.94(+1.77%) |
Mar 12, 2012 | 53.00 | 53.04 | 52.44 | 52.80 | 409,172 | -0.25(-0.48%) |
Mar 09, 2012 | 52.96 | 53.51 | 52.64 | 53.05 | 412,721 | +0.10(+0.19%) |
Mar 08, 2012 | 52.49 | 53.16 | 52.19 | 52.95 | 506,615 | +1.20(+2.33%) |
Mar 07, 2012 | 50.57 | 52.01 | 50.56 | 51.74 | 1,036,373 | +1.22(+2.41%) |
Mar 06, 2012 | 53.33 | 53.33 | 49.99 | 50.52 | 1,206,636 | -1.98(-3.77%) |
Mar 05, 2012 | 54.89 | 54.91 | 51.98 | 52.50 | 1,357,247 | -2.96(-5.34%) |
Mar 02, 2012 | 56.75 | 57.15 | 55.24 | 55.46 | 775,162 | -1.50(-2.63%) |
Mar 01, 2012 | 56.33 | 57.43 | 56.09 | 56.96 | 529,101 | +0.99(+1.77%) |
Feb 29, 2012 | 56.28 | 56.89 | 55.88 | 55.97 | 861,933 | -0.18(-0.31%) |
Feb 28, 2012 | 56.27 | 56.83 | 55.82 | 56.14 | 338,227 | -0.13(-0.24%) |
Feb 27, 2012 | 55.11 | 56.66 | 54.72 | 56.28 | 565,371 | +0.63(+1.13%) |
Feb 24, 2012 | 55.98 | 56.41 | 55.56 | 55.65 | 525,914 | -0.37(-0.66%) |
Feb 23, 2012 | 55.60 | 56.24 | 55.41 | 56.02 | 492,294 | +0.33(+0.59%) |
Feb 22, 2012 | 55.52 | 56.04 | 54.93 | 55.69 | 496,164 | +0.35(+0.64%) |
Feb 21, 2012 | 55.97 | 56.05 | 54.93 | 55.34 | 407,026 | -0.43(-0.77%) |
Feb 17, 2012 | 56.11 | 56.37 | 55.61 | 55.77 | 480,158 | -0.08(-0.15%) |
Feb 16, 2012 | 54.51 | 55.92 | 54.40 | 55.85 | 609,550 | +1.41(+2.58%) |
Feb 15, 2012 | 55.19 | 55.40 | 54.02 | 54.44 | 1,690,696 | -0.45(-0.83%) |
Feb 14, 2012 | 55.34 | 55.54 | 54.23 | 54.90 | 1,126,833 | -0.75(-1.35%) |
Feb 13, 2012 | 55.37 | 55.98 | 55.23 | 55.65 | 605,195 | +0.77(+1.39%) |
Feb 10, 2012 | 55.08 | 55.53 | 54.34 | 54.88 | 1,056,878 | -1.08(-1.92%) |
Feb 09, 2012 | 56.30 | 57.64 | 55.24 | 55.96 | 689,990 | -0.19(-0.33%) |
Feb 08, 2012 | 56.48 | 57.11 | 55.82 | 56.14 | 423,827 | -0.14(-0.25%) |
Feb 07, 2012 | 56.75 | 57.09 | 56.00 | 56.29 | 913,343 | -0.50(-0.89%) |
Feb 06, 2012 | 55.90 | 56.83 | 55.53 | 56.79 | 642,371 | +0.43(+0.76%) |
Feb 03, 2012 | 56.21 | 57.01 | 55.96 | 56.36 | 913,827 | +1.11(+2.01%) |
Feb 02, 2012 | 56.05 | 56.05 | 55.17 | 55.25 | 814,021 | -0.61(-1.10%) |
Feb 01, 2012 | 54.82 | 56.03 | 54.69 | 55.87 | 1,106,174 | +1.76(+3.25%) |
Jan 31, 2012 | 53.67 | 54.23 | 53.12 | 54.11 | 993,063 | +0.75(+1.40%) |
Jan 30, 2012 | 52.75 | 53.89 | 52.62 | 53.36 | 785,862 | +0.14(+0.27%) |
Jan 27, 2012 | 53.06 | 53.85 | 52.96 | 53.22 | 865,463 | +0.19(+0.36%) |
Jan 26, 2012 | 52.75 | 53.75 | 52.72 | 53.02 | 1,093,275 | +0.78(+1.50%) |
Jan 25, 2012 | 52.75 | 52.84 | 51.69 | 52.24 | 1,063,863 | -0.48(-0.91%) |
Jan 24, 2012 | 50.49 | 53.41 | 49.14 | 52.72 | 1,729,407 | +2.16(+4.28%) |
Jan 23, 2012 | 50.29 | 51.37 | 50.10 | 50.56 | 898,869 | +0.38(+0.75%) |
Jan 20, 2012 | 50.48 | 50.57 | 50.05 | 50.18 | 1,055,377 | -0.38(-0.75%) |
Jan 19, 2012 | 49.33 | 51.52 | 49.32 | 50.56 | 1,245,751 | +1.33(+2.70%) |
Jan 18, 2012 | 47.96 | 49.24 | 47.88 | 49.23 | 867,238 | +0.98(+2.04%) |
Jan 17, 2012 | 48.77 | 49.18 | 48.06 | 48.24 | 624,606 | +0.45(+0.95%) |
Jan 13, 2012 | 47.92 | 47.95 | 46.87 | 47.79 | 480,168 | -0.58(-1.20%) |
Jan 12, 2012 | 46.86 | 48.55 | 46.43 | 48.37 | 919,074 | +1.78(+3.83%) |
Jan 11, 2012 | 46.11 | 46.80 | 45.87 | 46.59 | 353,410 | +0.24(+0.51%) |
Jan 10, 2012 | 45.73 | 46.67 | 45.67 | 46.35 | 703,622 | +1.40(+3.11%) |
Jan 09, 2012 | 45.21 | 45.36 | 44.31 | 44.95 | 553,368 | -0.03(-0.07%) |
Jan 06, 2012 | 45.16 | 45.78 | 44.80 | 44.99 | 844,777 | -0.09(-0.21%) |
Jan 05, 2012 | 44.41 | 45.23 | 44.02 | 45.08 | 735,408 | +0.07(+0.15%) |
Jan 04, 2012 | 44.32 | 45.20 | 43.98 | 45.01 | 478,632 | +1.67(+3.86%) |
Dec 30, 2011 | 43.32 | 43.60 | 43.31 | 43.34 | 505,391 | +0.02(+0.04%) |
Dec 29, 2011 | 42.33 | 43.39 | 42.26 | 43.32 | 399,079 | +1.11(+2.63%) |
Dec 28, 2011 | 43.18 | 43.27 | 42.12 | 42.21 | 467,286 | -1.11(-2.56%) |
Dec 27, 2011 | 42.94 | 44.13 | 42.89 | 43.32 | 380,923 | +0.29(+0.68%) |
Dec 23, 2011 | 42.77 | 43.19 | 42.57 | 43.03 | 290,077 | +1.11(+2.65%) |
Dec 21, 2011 | 41.97 | 42.04 | 41.04 | 41.92 | 559,798 | -0.19(-0.46%) |
Dec 20, 2011 | 41.41 | 42.52 | 41.34 | 42.11 | 962,251 | +1.72(+4.25%) |
Dec 19, 2011 | 42.31 | 42.65 | 40.23 | 40.39 | 867,023 | -1.81(-4.29%) |
Dec 16, 2011 | 41.45 | 42.59 | 41.11 | 42.20 | 1,558,307 | +1.13(+2.74%) |
Dec 15, 2011 | 41.23 | 41.51 | 40.54 | 41.08 | 846,716 | +0.63(+1.56%) |
Dec 14, 2011 | 41.96 | 41.97 | 40.43 | 40.44 | 1,505,646 | -2.04(-4.79%) |
Dec 13, 2011 | 43.09 | 43.73 | 41.77 | 42.48 | 1,115,573 | -0.21(-0.48%) |
Dec 12, 2011 | 43.73 | 43.84 | 42.10 | 42.69 | 1,257,790 | -1.83(-4.11%) |
Dec 09, 2011 | 44.47 | 44.89 | 42.63 | 44.51 | 1,613,586 | +0.01(+0.02%) |
Dec 08, 2011 | 45.15 | 45.68 | 44.34 | 44.51 | 754,736 | -1.26(-2.75%) |
Dec 07, 2011 | 44.71 | 46.02 | 44.50 | 45.76 | 774,213 | +0.70(+1.56%) |
Dec 06, 2011 | 45.57 | 45.57 | 44.44 | 45.06 | 498,564 | -0.01(-0.02%) |
Dec 05, 2011 | 45.65 | 46.02 | 44.84 | 45.07 | 1,028,544 | +0.39(+0.86%) |
Dec 02, 2011 | 45.56 | 45.91 | 44.52 | 44.68 | 559,485 | -0.18(-0.39%) |
Dec 01, 2011 | 45.39 | 45.84 | 44.54 | 44.86 | 607,266 | -0.86(-1.89%) |
Nov 30, 2011 | 44.20 | 45.73 | 43.95 | 45.72 | 1,571,765 | +3.78(+9.02%) |
Nov 29, 2011 | 41.89 | 42.13 | 41.29 | 41.94 | 602,691 | +0.33(+0.79%) |
Nov 28, 2011 | 41.42 | 41.88 | 41.20 | 41.61 | 876,948 | +2.01(+5.08%) |
Nov 25, 2011 | 39.13 | 40.15 | 39.09 | 39.60 | 400,558 | +0.19(+0.49%) |
Nov 23, 2011 | 40.42 | 40.63 | 39.35 | 39.41 | 882,678 | -1.72(-4.18%) |
Nov 22, 2011 | 41.52 | 41.87 | 40.66 | 41.13 | 765,491 | -0.59(-1.41%) |
Nov 21, 2011 | 41.42 | 41.97 | 40.76 | 41.71 | 771,312 | -0.46(-1.09%) |
Nov 18, 2011 | 42.40 | 42.61 | 41.71 | 42.18 | 585,064 | -0.04(-0.10%) |
Nov 17, 2011 | 43.48 | 43.68 | 41.95 | 42.22 | 1,217,283 | -1.52(-3.47%) |
Nov 16, 2011 | 43.34 | 45.11 | 43.10 | 43.73 | 911,077 | -0.13(-0.29%) |
Nov 15, 2011 | 44.34 | 44.45 | 42.91 | 43.86 | 1,699,992 | -0.82(-1.84%) |
Nov 14, 2011 | 44.99 | 45.21 | 44.23 | 44.68 | 637,909 | -0.46(-1.02%) |
Nov 11, 2011 | 44.72 | 45.75 | 44.65 | 45.14 | 960,511 | +1.12(+2.55%) |
Nov 10, 2011 | 44.41 | 44.57 | 43.27 | 44.02 | 640,496 | +0.52(+1.19%) |
Nov 09, 2011 | 44.34 | 44.64 | 43.19 | 43.50 | 1,636,352 | -2.22(-4.86%) |
Nov 08, 2011 | 46.13 | 46.13 | 44.36 | 45.72 | 1,472,230 | -0.06(-0.13%) |
Nov 07, 2011 | 45.71 | 46.33 | 44.57 | 45.78 | 1,140,496 | +0.19(+0.42%) |
Nov 04, 2011 | 44.99 | 45.76 | 44.01 | 45.59 | 837,049 | -0.03(-0.06%) |
Nov 03, 2011 | 45.29 | 45.76 | 43.83 | 45.61 | 955,725 | +1.24(+2.80%) |
Nov 02, 2011 | 43.98 | 45.14 | 43.85 | 44.37 | 1,529,497 | +1.63(+3.83%) |