Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 50.56 | 50.88 | 50.01 | 50.34 | 392,747 | -0.32(-0.63%) |
Dec 28, 2012 | 50.92 | 51.19 | 50.63 | 50.66 | 151,355 | -0.59(-1.14%) |
Dec 27, 2012 | 51.21 | 51.34 | 50.53 | 51.25 | 220,200 | -0.01(-0.03%) |
Dec 26, 2012 | 51.44 | 51.46 | 51.05 | 51.26 | 323,689 | +0.03(+0.07%) |
Dec 24, 2012 | 51.01 | 51.31 | 50.45 | 51.23 | 135,637 | +0.31(+0.61%) |
Dec 21, 2012 | 51.09 | 51.79 | 50.82 | 50.92 | 966,705 | -0.55(-1.06%) |
Dec 20, 2012 | 51.38 | 51.84 | 51.13 | 51.46 | 282,861 | +0.30(+0.59%) |
Dec 19, 2012 | 51.30 | 51.44 | 51.03 | 51.16 | 279,316 | +0.14(+0.28%) |
Dec 18, 2012 | 50.66 | 51.09 | 50.44 | 51.02 | 329,288 | +0.47(+0.93%) |
Dec 17, 2012 | 50.14 | 51.05 | 50.08 | 50.55 | 440,295 | +0.40(+0.79%) |
Dec 14, 2012 | 50.98 | 51.13 | 49.52 | 50.15 | 474,350 | -0.85(-1.66%) |
Dec 13, 2012 | 51.42 | 51.60 | 50.78 | 51.00 | 126,685 | -0.35(-0.68%) |
Dec 12, 2012 | 52.09 | 52.09 | 51.28 | 51.35 | 176,664 | -0.54(-1.04%) |
Dec 11, 2012 | 52.31 | 52.53 | 51.72 | 51.89 | 228,959 | -0.24(-0.47%) |
Dec 10, 2012 | 51.44 | 52.22 | 51.23 | 52.13 | 142,365 | +0.80(+1.56%) |
Dec 07, 2012 | 51.50 | 51.73 | 51.23 | 51.33 | 183,993 | -0.13(-0.25%) |
Dec 06, 2012 | 51.21 | 51.54 | 51.05 | 51.46 | 145,980 | +0.21(+0.41%) |
Dec 05, 2012 | 51.01 | 51.48 | 50.68 | 51.25 | 142,036 | +0.50(+0.98%) |
Dec 04, 2012 | 50.90 | 51.46 | 50.72 | 50.75 | 221,125 | -0.73(-1.43%) |
Nov 30, 2012 | 52.10 | 52.29 | 51.13 | 51.48 | 329,717 | -0.69(-1.32%) |
Nov 29, 2012 | 52.10 | 52.27 | 51.48 | 52.17 | 184,584 | +0.18(+0.35%) |
Nov 28, 2012 | 51.81 | 52.23 | 51.42 | 51.99 | 226,133 | -0.04(-0.07%) |
Nov 27, 2012 | 52.43 | 52.78 | 51.84 | 52.03 | 269,457 | -0.41(-0.78%) |
Nov 26, 2012 | 52.27 | 52.78 | 52.17 | 52.43 | 301,170 | +0.16(+0.31%) |
Nov 23, 2012 | 51.76 | 52.47 | 51.76 | 52.27 | 107,611 | +0.49(+0.94%) |
Nov 21, 2012 | 51.87 | 52.05 | 51.60 | 51.79 | 98,181 | +0.12(+0.23%) |
Nov 20, 2012 | 51.10 | 52.19 | 50.83 | 51.66 | 471,492 | +0.35(+0.69%) |
Nov 19, 2012 | 50.41 | 51.32 | 50.22 | 51.31 | 265,503 | +1.25(+2.49%) |
Nov 16, 2012 | 49.76 | 50.56 | 49.38 | 50.06 | 175,149 | +0.38(+0.77%) |
Nov 15, 2012 | 49.93 | 50.67 | 49.35 | 49.68 | 288,767 | -0.36(-0.72%) |
Nov 14, 2012 | 50.65 | 50.76 | 49.89 | 50.04 | 283,054 | -0.84(-1.64%) |
Nov 13, 2012 | 50.96 | 51.64 | 50.53 | 50.88 | 264,647 | -0.34(-0.67%) |
Nov 12, 2012 | 52.39 | 52.39 | 50.96 | 51.22 | 217,675 | -1.11(-2.12%) |
Nov 09, 2012 | 52.08 | 53.39 | 52.08 | 52.33 | 564,702 | +0.16(+0.31%) |
Nov 08, 2012 | 52.17 | 52.52 | 51.89 | 52.17 | 170,646 | -0.07(-0.13%) |
Nov 07, 2012 | 52.35 | 52.63 | 51.44 | 52.24 | 235,467 | -0.55(-1.04%) |
Nov 06, 2012 | 52.63 | 53.30 | 52.26 | 52.79 | 227,613 | +0.53(+1.01%) |
Nov 05, 2012 | 51.90 | 52.45 | 51.74 | 52.26 | 188,615 | +0.12(+0.23%) |
Nov 02, 2012 | 54.32 | 54.32 | 51.81 | 52.14 | 466,673 | -1.86(-3.45%) |
Nov 01, 2012 | 52.58 | 54.06 | 52.35 | 54.00 | 414,192 | +1.21(+2.28%) |
Oct 31, 2012 | 51.95 | 53.57 | 51.88 | 52.80 | 281,587 | +1.24(+2.40%) |
Oct 26, 2012 | 52.12 | 51.56 | 51.56 | 51.56 | 192,509 | -0.42(-0.81%) |
Oct 25, 2012 | 51.13 | 52.25 | 51.04 | 51.98 | 180,743 | +1.14(+2.25%) |
Oct 24, 2012 | 51.42 | 51.82 | 50.79 | 50.83 | 250,096 | -0.48(-0.93%) |
Oct 23, 2012 | 51.62 | 51.81 | 51.05 | 51.31 | 278,738 | -0.43(-0.83%) |
Oct 19, 2012 | 51.86 | 52.14 | 51.14 | 51.74 | 381,777 | -0.11(-0.22%) |
Oct 18, 2012 | 52.32 | 52.41 | 51.56 | 51.85 | 407,839 | -0.29(-0.56%) |
Oct 17, 2012 | 52.07 | 52.60 | 51.47 | 52.15 | 322,861 | +0.18(+0.35%) |
Oct 16, 2012 | 51.88 | 52.23 | 51.39 | 51.97 | 356,478 | +0.19(+0.36%) |
Oct 15, 2012 | 51.38 | 52.13 | 50.91 | 51.78 | 145,936 | +0.48(+0.93%) |
Oct 12, 2012 | 51.85 | 51.85 | 51.00 | 51.30 | 149,745 | -0.50(-0.96%) |
Oct 11, 2012 | 51.51 | 52.05 | 51.32 | 51.80 | 328,944 | +0.64(+1.24%) |
Oct 10, 2012 | 50.85 | 51.41 | 50.83 | 51.16 | 487,950 | +0.13(+0.25%) |
Oct 09, 2012 | 50.91 | 51.30 | 50.71 | 51.04 | 272,954 | +0.09(+0.17%) |
Oct 08, 2012 | 50.72 | 51.11 | 50.27 | 50.95 | 147,891 | +0.13(+0.25%) |
Oct 05, 2012 | 50.67 | 51.08 | 50.59 | 50.82 | 150,046 | +0.27(+0.53%) |
Oct 04, 2012 | 50.82 | 51.30 | 50.06 | 50.55 | 392,121 | -0.12(-0.24%) |
Oct 03, 2012 | 50.71 | 51.11 | 50.12 | 50.67 | 450,615 | +0.11(+0.21%) |
Oct 02, 2012 | 49.82 | 50.67 | 49.80 | 50.57 | 377,442 | +0.64(+1.27%) |
Oct 01, 2012 | 50.09 | 50.91 | 49.57 | 49.93 | 476,643 | -0.01(-0.03%) |
Sep 28, 2012 | 49.64 | 50.16 | 49.59 | 49.94 | 236,133 | +0.00(+0.00%) |
Sep 27, 2012 | 49.98 | 50.15 | 49.48 | 49.94 | 309,952 | +0.12(+0.24%) |
Sep 26, 2012 | 50.79 | 50.91 | 49.55 | 49.82 | 406,445 | -1.01(-1.99%) |
Sep 25, 2012 | 51.37 | 51.60 | 50.45 | 50.83 | 757,665 | -0.36(-0.71%) |
Sep 24, 2012 | 50.87 | 51.33 | 50.29 | 51.20 | 533,534 | -0.01(-0.01%) |
Sep 21, 2012 | 50.78 | 51.72 | 50.70 | 51.20 | 1,002,755 | +0.56(+1.11%) |
Sep 20, 2012 | 49.60 | 50.71 | 49.35 | 50.64 | 534,617 | +0.90(+1.82%) |
Sep 19, 2012 | 48.98 | 49.86 | 48.58 | 49.74 | 344,641 | +0.96(+1.98%) |
Sep 18, 2012 | 48.15 | 48.89 | 48.08 | 48.77 | 425,148 | +0.37(+0.76%) |
Sep 17, 2012 | 48.00 | 48.81 | 47.87 | 48.40 | 631,835 | +0.11(+0.22%) |
Sep 14, 2012 | 48.91 | 48.91 | 47.80 | 48.30 | 710,921 | -0.46(-0.93%) |
Sep 13, 2012 | 48.89 | 49.70 | 48.66 | 48.75 | 414,190 | -0.34(-0.70%) |
Sep 12, 2012 | 49.60 | 49.60 | 48.79 | 49.09 | 155,206 | -0.36(-0.73%) |
Sep 11, 2012 | 50.79 | 51.18 | 48.81 | 49.45 | 500,761 | -1.34(-2.64%) |
Sep 10, 2012 | 50.95 | 51.85 | 50.75 | 50.79 | 176,073 | -0.21(-0.41%) |
Sep 07, 2012 | 50.29 | 51.33 | 50.26 | 51.00 | 195,702 | +0.79(+1.57%) |
Sep 06, 2012 | 49.38 | 50.47 | 49.29 | 50.21 | 144,709 | +0.93(+1.89%) |
Sep 05, 2012 | 48.75 | 49.46 | 48.36 | 49.28 | 238,005 | +0.65(+1.34%) |
Sep 04, 2012 | 48.18 | 48.84 | 47.89 | 48.63 | 261,348 | +0.54(+1.13%) |
Aug 31, 2012 | 48.14 | 48.24 | 47.69 | 48.09 | 140,412 | +0.25(+0.52%) |
Aug 30, 2012 | 47.94 | 48.07 | 47.67 | 47.84 | 149,105 | -0.27(-0.57%) |
Aug 29, 2012 | 48.02 | 48.33 | 47.89 | 48.12 | 149,825 | +0.43(+0.91%) |
Aug 27, 2012 | 48.56 | 48.56 | 47.62 | 47.68 | 142,859 | -0.73(-1.51%) |
Aug 24, 2012 | 48.46 | 48.71 | 48.10 | 48.42 | 123,895 | -0.04(-0.08%) |
Aug 23, 2012 | 48.93 | 48.96 | 48.36 | 48.46 | 144,194 | -0.59(-1.21%) |
Aug 22, 2012 | 48.77 | 49.21 | 48.42 | 49.05 | 176,157 | +0.22(+0.45%) |
Aug 21, 2012 | 48.61 | 49.55 | 48.61 | 48.83 | 174,414 | +0.45(+0.93%) |
Aug 20, 2012 | 48.33 | 48.69 | 47.80 | 48.38 | 265,155 | +0.05(+0.10%) |
Aug 17, 2012 | 47.96 | 48.44 | 47.81 | 48.33 | 125,187 | +0.37(+0.76%) |
Aug 16, 2012 | 47.57 | 48.03 | 47.50 | 47.96 | 237,597 | +0.32(+0.67%) |
Aug 15, 2012 | 47.46 | 47.72 | 47.36 | 47.64 | 93,427 | +0.16(+0.34%) |
Aug 14, 2012 | 47.92 | 48.05 | 47.34 | 47.48 | 151,554 | -0.19(-0.39%) |
Aug 13, 2012 | 48.36 | 48.36 | 47.25 | 47.67 | 125,053 | -0.68(-1.40%) |
Aug 10, 2012 | 47.98 | 48.38 | 47.72 | 48.35 | 273,682 | +0.32(+0.66%) |
Aug 09, 2012 | 48.04 | 48.51 | 47.71 | 48.03 | 151,280 | +0.13(+0.28%) |
Aug 08, 2012 | 48.70 | 48.70 | 47.45 | 47.90 | 195,091 | -0.29(-0.61%) |
Aug 07, 2012 | 47.84 | 48.33 | 47.70 | 48.19 | 209,280 | +0.47(+0.98%) |
Aug 06, 2012 | 47.72 | 48.06 | 47.65 | 47.72 | 148,146 | -0.03(-0.06%) |
Aug 03, 2012 | 47.82 | 47.98 | 47.38 | 47.75 | 266,058 | +0.66(+1.40%) |
Aug 02, 2012 | 47.12 | 47.71 | 46.56 | 47.09 | 371,427 | -0.27(-0.58%) |
Aug 01, 2012 | 48.25 | 48.25 | 47.22 | 47.36 | 417,274 | -0.74(-1.53%) |
Jul 31, 2012 | 48.73 | 48.83 | 47.80 | 48.10 | 700,765 | -1.49(-3.00%) |
Jul 30, 2012 | 49.43 | 50.53 | 49.25 | 49.59 | 584,132 | +0.29(+0.59%) |
Jul 27, 2012 | 49.44 | 49.58 | 49.03 | 49.30 | 1,133,905 | +0.11(+0.23%) |
Jul 26, 2012 | 50.47 | 50.52 | 49.17 | 49.19 | 341,365 | -0.72(-1.44%) |
Jul 25, 2012 | 50.43 | 50.47 | 49.69 | 49.90 | 209,654 | -0.23(-0.46%) |
Jul 24, 2012 | 50.47 | 50.47 | 49.73 | 50.14 | 256,749 | -0.23(-0.46%) |
Jul 23, 2012 | 49.89 | 50.54 | 49.57 | 50.37 | 278,343 | -0.07(-0.13%) |
Jul 20, 2012 | 50.30 | 50.59 | 50.12 | 50.44 | 216,500 | -0.11(-0.22%) |
Jul 19, 2012 | 50.54 | 50.70 | 50.15 | 50.55 | 521,538 | +0.01(+0.01%) |
Jul 18, 2012 | 50.52 | 50.67 | 50.37 | 50.54 | 554,460 | +0.00(+0.00%) |
Jul 17, 2012 | 50.71 | 50.71 | 49.99 | 50.54 | 468,954 | -0.03(-0.07%) |
Jul 16, 2012 | 50.46 | 50.69 | 49.83 | 50.58 | 336,802 | -0.01(-0.01%) |
Jul 13, 2012 | 50.58 | 50.90 | 50.44 | 50.58 | 586,300 | +0.05(+0.11%) |
Jul 12, 2012 | 50.39 | 50.82 | 50.13 | 50.53 | 553,996 | -0.16(-0.31%) |
Jul 11, 2012 | 51.13 | 51.29 | 50.31 | 50.69 | 322,474 | -0.19(-0.37%) |
Jul 10, 2012 | 51.86 | 52.10 | 50.26 | 50.88 | 379,023 | -0.65(-1.25%) |
Jul 09, 2012 | 50.00 | 51.67 | 50.00 | 51.52 | 230,920 | +0.08(+0.16%) |
Jul 06, 2012 | 51.31 | 51.75 | 51.19 | 51.44 | 181,350 | -0.30(-0.58%) |
Jul 05, 2012 | 51.34 | 52.01 | 51.10 | 51.74 | 221,136 | +0.06(+0.12%) |
Jul 03, 2012 | 50.68 | 52.23 | 50.50 | 51.68 | 190,970 | +1.07(+2.12%) |
Jul 02, 2012 | 50.92 | 51.08 | 50.27 | 50.61 | 362,979 | -0.11(-0.22%) |
Jun 29, 2012 | 49.85 | 50.91 | 49.85 | 50.72 | 389,932 | +1.64(+3.33%) |
Jun 28, 2012 | 48.26 | 49.09 | 48.12 | 49.09 | 295,433 | +0.57(+1.16%) |
Jun 27, 2012 | 47.76 | 48.79 | 47.64 | 48.52 | 298,165 | +1.00(+2.10%) |
Jun 26, 2012 | 46.46 | 48.23 | 46.46 | 47.52 | 674,505 | +1.18(+2.54%) |
Jun 25, 2012 | 45.95 | 46.55 | 45.72 | 46.35 | 321,952 | +0.00(+0.00%) |
Jun 22, 2012 | 46.35 | 46.65 | 46.17 | 46.35 | 481,265 | +0.03(+0.07%) |
Jun 21, 2012 | 46.81 | 46.81 | 46.19 | 46.31 | 495,260 | -0.71(-1.51%) |
Jun 20, 2012 | 47.18 | 47.42 | 46.57 | 47.03 | 224,093 | -0.19(-0.41%) |
Jun 19, 2012 | 46.63 | 47.36 | 46.63 | 47.22 | 392,558 | +0.52(+1.11%) |
Jun 18, 2012 | 46.18 | 46.73 | 45.88 | 46.70 | 233,429 | +0.25(+0.53%) |
Jun 15, 2012 | 45.97 | 46.51 | 45.65 | 46.45 | 482,677 | +0.61(+1.33%) |
Jun 14, 2012 | 45.70 | 46.28 | 45.36 | 45.84 | 365,916 | +0.07(+0.15%) |
Jun 13, 2012 | 46.37 | 46.55 | 45.53 | 45.78 | 476,843 | -0.80(-1.71%) |
Jun 12, 2012 | 46.83 | 46.85 | 46.07 | 46.57 | 679,419 | -0.20(-0.43%) |
Jun 11, 2012 | 47.84 | 48.04 | 46.71 | 46.77 | 352,346 | -0.74(-1.57%) |
Jun 08, 2012 | 47.48 | 47.74 | 47.03 | 47.52 | 476,986 | -0.24(-0.50%) |
Jun 07, 2012 | 50.82 | 50.82 | 47.73 | 47.76 | 381,583 | -0.35(-0.73%) |
Jun 06, 2012 | 47.84 | 48.45 | 47.66 | 48.11 | 260,969 | +0.65(+1.37%) |
Jun 05, 2012 | 46.97 | 47.72 | 46.85 | 47.46 | 216,229 | +0.26(+0.55%) |
Jun 04, 2012 | 47.52 | 47.73 | 46.16 | 47.20 | 383,145 | -0.35(-0.74%) |
Jun 01, 2012 | 50.60 | 50.60 | 46.55 | 47.55 | 396,121 | +0.23(+0.49%) |
May 31, 2012 | 47.78 | 47.79 | 46.81 | 47.32 | 226,687 | -0.37(-0.77%) |
May 30, 2012 | 48.54 | 48.54 | 47.62 | 47.68 | 185,908 | -1.19(-2.44%) |
May 29, 2012 | 48.71 | 49.16 | 48.30 | 48.88 | 314,423 | +0.80(+1.66%) |
May 25, 2012 | 48.65 | 48.87 | 47.99 | 48.08 | 151,118 | -0.51(-1.05%) |
May 24, 2012 | 48.36 | 48.68 | 47.70 | 48.59 | 387,065 | +0.35(+0.73%) |
May 23, 2012 | 47.46 | 48.37 | 46.58 | 48.24 | 464,652 | +0.38(+0.80%) |
May 22, 2012 | 48.35 | 48.55 | 47.54 | 47.85 | 535,566 | -0.42(-0.88%) |
May 21, 2012 | 47.88 | 48.62 | 47.70 | 48.28 | 600,044 | +0.57(+1.19%) |
May 18, 2012 | 49.64 | 49.64 | 47.59 | 47.71 | 744,240 | -1.90(-3.82%) |
May 17, 2012 | 50.39 | 50.96 | 49.41 | 49.60 | 643,048 | -0.54(-1.08%) |
May 16, 2012 | 50.11 | 51.19 | 50.01 | 50.15 | 749,199 | +0.10(+0.20%) |
May 15, 2012 | 50.09 | 50.22 | 49.68 | 50.05 | 349,597 | +0.05(+0.11%) |
May 14, 2012 | 49.81 | 50.40 | 49.68 | 49.99 | 303,791 | -0.27(-0.54%) |
May 11, 2012 | 50.05 | 50.89 | 49.89 | 50.26 | 344,716 | -0.05(-0.10%) |
May 10, 2012 | 51.16 | 51.30 | 50.07 | 50.32 | 408,158 | -0.55(-1.09%) |
May 09, 2012 | 50.03 | 51.28 | 49.72 | 50.87 | 471,461 | +0.32(+0.64%) |
May 08, 2012 | 50.35 | 50.63 | 49.39 | 50.55 | 689,523 | -0.18(-0.36%) |
May 07, 2012 | 50.42 | 51.21 | 50.17 | 50.73 | 285,822 | +0.09(+0.17%) |
May 04, 2012 | 51.14 | 51.39 | 50.61 | 50.65 | 806,430 | -0.56(-1.10%) |
May 03, 2012 | 50.79 | 51.59 | 50.75 | 51.21 | 515,233 | +0.43(+0.85%) |
May 02, 2012 | 50.12 | 50.93 | 50.03 | 50.78 | 462,715 | +0.26(+0.51%) |
May 01, 2012 | 50.44 | 51.03 | 49.94 | 50.52 | 411,251 | -0.02(-0.04%) |
Apr 30, 2012 | 50.26 | 50.84 | 49.82 | 50.54 | 497,099 | +0.70(+1.40%) |
Apr 27, 2012 | 49.11 | 49.94 | 48.71 | 49.84 | 406,689 | +0.01(+0.03%) |
Apr 26, 2012 | 48.86 | 50.03 | 48.80 | 49.83 | 277,048 | +0.84(+1.71%) |
Apr 25, 2012 | 49.19 | 49.21 | 48.55 | 48.99 | 182,941 | +0.59(+1.21%) |
Apr 24, 2012 | 48.32 | 48.96 | 48.21 | 48.40 | 342,651 | +0.03(+0.07%) |
Apr 23, 2012 | 48.35 | 48.73 | 47.39 | 48.37 | 360,769 | -0.59(-1.21%) |
Apr 20, 2012 | 48.86 | 49.27 | 48.69 | 48.96 | 309,408 | +0.30(+0.61%) |
Apr 19, 2012 | 48.28 | 48.91 | 47.89 | 48.67 | 343,079 | +0.49(+1.01%) |
Apr 18, 2012 | 48.10 | 48.46 | 47.81 | 48.18 | 487,957 | +0.05(+0.10%) |
Apr 17, 2012 | 47.82 | 48.55 | 47.79 | 48.13 | 284,340 | +0.51(+1.07%) |
Apr 16, 2012 | 47.64 | 48.03 | 47.30 | 47.62 | 265,144 | +0.28(+0.60%) |
Apr 13, 2012 | 47.52 | 47.59 | 47.13 | 47.34 | 293,733 | -0.42(-0.87%) |
Apr 12, 2012 | 46.70 | 47.82 | 46.70 | 47.75 | 268,888 | +1.05(+2.25%) |
Apr 11, 2012 | 46.55 | 46.95 | 46.41 | 46.70 | 433,946 | +0.37(+0.80%) |
Apr 10, 2012 | 46.57 | 46.77 | 46.03 | 46.33 | 406,287 | -0.33(-0.71%) |
Apr 09, 2012 | 46.39 | 46.78 | 46.26 | 46.66 | 321,063 | -0.29(-0.62%) |
Apr 05, 2012 | 46.96 | 47.19 | 46.79 | 46.96 | 343,889 | -0.10(-0.21%) |
Apr 04, 2012 | 46.90 | 47.13 | 46.58 | 47.05 | 379,827 | -0.32(-0.68%) |
Apr 03, 2012 | 47.25 | 47.55 | 47.03 | 47.38 | 522,198 | -0.03(-0.07%) |
Apr 02, 2012 | 47.35 | 47.75 | 47.24 | 47.41 | 592,699 | +0.03(+0.06%) |
Mar 30, 2012 | 47.72 | 47.75 | 47.04 | 47.38 | 336,204 | -0.04(-0.08%) |
Mar 29, 2012 | 46.57 | 47.56 | 46.57 | 47.42 | 404,818 | +0.57(+1.23%) |
Mar 28, 2012 | 46.84 | 46.92 | 46.30 | 46.85 | 373,942 | +0.12(+0.25%) |
Mar 27, 2012 | 46.29 | 46.95 | 46.24 | 46.73 | 370,154 | +0.52(+1.11%) |
Mar 26, 2012 | 46.16 | 46.30 | 45.82 | 46.22 | 530,518 | +0.36(+0.79%) |
Mar 23, 2012 | 45.87 | 46.15 | 45.50 | 45.85 | 389,274 | -0.11(-0.23%) |
Mar 22, 2012 | 46.83 | 46.86 | 45.75 | 45.96 | 459,743 | -1.20(-2.55%) |
Mar 21, 2012 | 46.85 | 47.32 | 46.61 | 47.16 | 320,198 | +0.43(+0.92%) |
Mar 20, 2012 | 47.06 | 47.13 | 46.53 | 46.73 | 283,899 | -0.68(-1.44%) |
Mar 19, 2012 | 47.07 | 47.90 | 47.07 | 47.41 | 348,590 | +0.15(+0.31%) |
Mar 16, 2012 | 47.43 | 47.97 | 47.17 | 47.27 | 397,130 | -0.18(-0.38%) |
Mar 15, 2012 | 47.15 | 47.79 | 46.92 | 47.44 | 243,327 | +0.18(+0.39%) |
Mar 14, 2012 | 48.02 | 48.16 | 46.81 | 47.26 | 311,826 | -0.99(-2.05%) |
Mar 13, 2012 | 47.42 | 48.35 | 47.42 | 48.25 | 230,558 | +0.90(+1.90%) |
Mar 12, 2012 | 47.60 | 47.66 | 47.20 | 47.35 | 305,374 | -0.29(-0.61%) |
Mar 09, 2012 | 47.04 | 48.19 | 46.82 | 47.64 | 212,955 | +0.65(+1.39%) |
Mar 08, 2012 | 47.07 | 47.55 | 46.74 | 46.99 | 208,580 | +0.32(+0.68%) |
Mar 07, 2012 | 46.56 | 46.82 | 46.12 | 46.67 | 242,840 | +0.12(+0.26%) |
Mar 06, 2012 | 46.38 | 46.63 | 46.07 | 46.55 | 385,245 | -0.28(-0.61%) |
Mar 05, 2012 | 46.93 | 46.95 | 46.53 | 46.84 | 279,995 | -0.29(-0.62%) |
Mar 02, 2012 | 47.55 | 47.61 | 46.86 | 47.13 | 260,183 | -0.49(-1.03%) |
Mar 01, 2012 | 47.40 | 48.19 | 47.40 | 47.62 | 246,605 | +0.03(+0.06%) |
Feb 29, 2012 | 47.87 | 48.37 | 47.42 | 47.59 | 597,939 | -0.16(-0.33%) |
Feb 28, 2012 | 48.08 | 48.21 | 47.68 | 47.75 | 340,793 | -0.35(-0.73%) |
Feb 27, 2012 | 47.96 | 48.19 | 47.69 | 48.10 | 347,731 | -0.18(-0.38%) |
Feb 24, 2012 | 47.95 | 48.46 | 47.77 | 48.29 | 309,149 | +0.42(+0.88%) |
Feb 23, 2012 | 47.71 | 48.08 | 47.26 | 47.87 | 187,879 | +0.27(+0.57%) |
Feb 22, 2012 | 47.24 | 47.81 | 47.10 | 47.60 | 236,828 | +0.31(+0.65%) |
Feb 21, 2012 | 46.70 | 47.47 | 46.57 | 47.29 | 228,271 | +0.73(+1.58%) |
Feb 17, 2012 | 46.82 | 47.14 | 46.39 | 46.55 | 532,442 | -0.15(-0.32%) |
Feb 16, 2012 | 46.91 | 47.08 | 46.44 | 46.70 | 396,563 | -0.26(-0.56%) |
Feb 15, 2012 | 46.92 | 47.33 | 46.58 | 46.97 | 558,365 | +0.22(+0.48%) |
Feb 14, 2012 | 46.13 | 46.79 | 46.05 | 46.74 | 530,843 | +0.23(+0.49%) |
Feb 13, 2012 | 47.27 | 47.32 | 46.36 | 46.51 | 417,831 | -0.24(-0.52%) |
Feb 10, 2012 | 47.54 | 47.54 | 46.69 | 46.76 | 593,039 | -1.43(-2.97%) |
Feb 09, 2012 | 49.49 | 49.49 | 47.70 | 48.19 | 656,768 | -1.88(-3.75%) |
Feb 08, 2012 | 48.06 | 50.66 | 46.74 | 50.06 | 1,010,873 | +2.27(+4.75%) |
Feb 07, 2012 | 47.67 | 48.04 | 47.56 | 47.79 | 471,026 | -0.16(-0.34%) |
Feb 06, 2012 | 48.11 | 48.47 | 47.73 | 47.96 | 403,368 | -0.27(-0.56%) |
Feb 03, 2012 | 48.30 | 48.64 | 48.07 | 48.23 | 338,071 | +0.37(+0.77%) |
Feb 02, 2012 | 48.80 | 48.84 | 47.77 | 47.86 | 312,525 | -0.80(-1.64%) |
Feb 01, 2012 | 48.24 | 49.17 | 48.16 | 48.66 | 397,606 | +0.72(+1.51%) |
Jan 31, 2012 | 48.19 | 48.46 | 46.91 | 47.94 | 300,878 | -0.08(-0.16%) |
Jan 30, 2012 | 48.25 | 48.50 | 47.72 | 48.02 | 245,984 | -0.71(-1.45%) |
Jan 27, 2012 | 48.08 | 49.06 | 48.05 | 48.72 | 175,622 | +0.43(+0.90%) |
Jan 26, 2012 | 48.92 | 49.11 | 48.21 | 48.29 | 275,856 | -0.35(-0.73%) |
Jan 25, 2012 | 47.98 | 48.85 | 47.80 | 48.65 | 213,325 | +0.70(+1.45%) |
Jan 24, 2012 | 47.37 | 48.20 | 46.92 | 47.95 | 243,126 | +0.26(+0.55%) |
Jan 23, 2012 | 47.59 | 47.93 | 47.29 | 47.69 | 354,370 | +0.26(+0.54%) |
Jan 20, 2012 | 47.38 | 47.56 | 47.26 | 47.43 | 586,054 | +0.12(+0.25%) |
Jan 19, 2012 | 47.27 | 47.56 | 47.07 | 47.31 | 243,591 | +0.05(+0.11%) |
Jan 18, 2012 | 47.33 | 47.48 | 47.17 | 47.26 | 818,718 | -0.03(-0.06%) |
Jan 17, 2012 | 46.84 | 47.67 | 46.84 | 47.29 | 601,542 | +0.64(+1.36%) |
Jan 13, 2012 | 46.24 | 46.66 | 45.78 | 46.65 | 281,791 | +0.12(+0.25%) |
Jan 12, 2012 | 46.17 | 46.97 | 45.90 | 46.53 | 576,757 | +0.51(+1.11%) |
Jan 11, 2012 | 45.58 | 46.07 | 45.31 | 46.02 | 324,120 | +0.60(+1.33%) |
Jan 10, 2012 | 45.60 | 46.03 | 45.31 | 45.42 | 332,495 | +0.38(+0.84%) |
Jan 09, 2012 | 45.51 | 45.51 | 44.85 | 45.04 | 303,604 | +0.18(+0.39%) |
Jan 06, 2012 | 45.04 | 45.32 | 44.06 | 44.86 | 395,690 | -0.17(-0.38%) |
Jan 05, 2012 | 44.94 | 45.63 | 44.38 | 45.03 | 544,993 | -0.05(-0.10%) |