Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 04, 2012 | 45.84 | 46.70 | 44.94 | 45.08 | 873,633 | -0.09(-0.20%) |
Dec 30, 2011 | 45.20 | 45.29 | 45.04 | 45.17 | 354,443 | -0.03(-0.07%) |
Dec 29, 2011 | 44.94 | 45.29 | 44.74 | 45.20 | 522,304 | +0.35(+0.79%) |
Dec 28, 2011 | 46.07 | 46.07 | 44.62 | 44.85 | 339,269 | -1.23(-2.68%) |
Dec 27, 2011 | 46.47 | 46.66 | 45.63 | 46.08 | 306,628 | -0.49(-1.06%) |
Dec 23, 2011 | 46.32 | 46.99 | 45.81 | 46.57 | 345,236 | -0.09(-0.18%) |
Dec 21, 2011 | 47.49 | 47.66 | 46.15 | 46.66 | 352,557 | -1.34(-2.80%) |
Dec 20, 2011 | 47.16 | 48.15 | 47.02 | 48.00 | 220,992 | +1.52(+3.27%) |
Dec 19, 2011 | 47.81 | 48.06 | 46.32 | 46.48 | 261,791 | -1.21(-2.54%) |
Dec 16, 2011 | 46.61 | 47.73 | 46.33 | 47.69 | 702,385 | +1.40(+3.03%) |
Dec 15, 2011 | 46.07 | 46.38 | 45.37 | 46.29 | 323,024 | +0.76(+1.67%) |
Dec 14, 2011 | 45.88 | 46.18 | 45.19 | 45.53 | 780,974 | -0.60(-1.31%) |
Dec 13, 2011 | 47.66 | 48.13 | 45.92 | 46.13 | 227,076 | -1.06(-2.25%) |
Dec 12, 2011 | 48.56 | 48.58 | 46.95 | 47.20 | 313,912 | -1.12(-2.32%) |
Dec 09, 2011 | 47.57 | 48.53 | 47.27 | 48.32 | 204,864 | +0.68(+1.42%) |
Dec 08, 2011 | 48.65 | 49.36 | 47.40 | 47.64 | 202,100 | -1.47(-2.99%) |
Dec 07, 2011 | 48.76 | 49.35 | 48.13 | 49.11 | 184,036 | -0.09(-0.19%) |
Dec 06, 2011 | 49.83 | 50.03 | 48.86 | 49.20 | 299,371 | -0.68(-1.35%) |
Dec 05, 2011 | 49.55 | 50.05 | 49.36 | 49.88 | 293,213 | +0.64(+1.29%) |
Dec 02, 2011 | 49.95 | 50.56 | 49.09 | 49.24 | 142,509 | -0.30(-0.60%) |
Dec 01, 2011 | 50.01 | 50.67 | 49.49 | 49.54 | 159,843 | -0.75(-1.49%) |
Nov 30, 2011 | 49.15 | 50.33 | 48.87 | 50.29 | 445,329 | +2.74(+5.75%) |
Nov 29, 2011 | 47.11 | 47.95 | 46.93 | 47.55 | 236,663 | +0.49(+1.03%) |
Nov 28, 2011 | 46.69 | 47.51 | 46.45 | 47.06 | 281,862 | +1.81(+3.99%) |
Nov 25, 2011 | 45.45 | 45.92 | 45.10 | 45.26 | 93,154 | -0.32(-0.70%) |
Nov 23, 2011 | 46.52 | 46.52 | 45.55 | 45.58 | 189,097 | -1.23(-2.63%) |
Nov 22, 2011 | 47.63 | 47.63 | 46.48 | 46.81 | 110,528 | -0.79(-1.66%) |
Nov 21, 2011 | 48.08 | 48.11 | 46.75 | 47.60 | 157,558 | -0.97(-2.00%) |
Nov 18, 2011 | 48.23 | 48.90 | 47.95 | 48.57 | 209,424 | +0.56(+1.17%) |
Nov 17, 2011 | 49.16 | 49.42 | 47.70 | 48.01 | 264,392 | -1.21(-2.45%) |
Nov 16, 2011 | 50.07 | 50.61 | 49.19 | 49.22 | 180,549 | -1.18(-2.34%) |
Nov 15, 2011 | 49.65 | 50.66 | 49.20 | 50.40 | 213,982 | +0.56(+1.13%) |
Nov 14, 2011 | 50.16 | 50.53 | 49.24 | 49.84 | 160,479 | -0.63(-1.25%) |
Nov 11, 2011 | 50.44 | 51.05 | 50.26 | 50.47 | 177,478 | +0.61(+1.22%) |
Nov 10, 2011 | 50.69 | 50.98 | 49.52 | 49.86 | 317,237 | -0.07(-0.14%) |
Nov 09, 2011 | 50.26 | 50.49 | 49.61 | 49.93 | 422,113 | -1.52(-2.95%) |
Nov 08, 2011 | 51.65 | 51.90 | 50.79 | 51.45 | 544,076 | +0.23(+0.46%) |
Nov 07, 2011 | 50.60 | 51.28 | 50.13 | 51.22 | 246,144 | +0.59(+1.17%) |
Nov 04, 2011 | 50.55 | 51.01 | 49.64 | 50.62 | 316,459 | -0.14(-0.27%) |
Nov 03, 2011 | 50.19 | 50.84 | 49.47 | 50.76 | 342,343 | +1.02(+2.04%) |
Nov 02, 2011 | 49.30 | 49.93 | 49.09 | 49.74 | 318,545 | +1.20(+2.47%) |
Nov 01, 2011 | 48.17 | 50.21 | 47.16 | 48.54 | 576,035 | -1.05(-2.12%) |
Oct 31, 2011 | 51.27 | 51.34 | 49.58 | 49.59 | 312,168 | -2.00(-3.88%) |
Oct 28, 2011 | 52.07 | 52.31 | 51.19 | 51.60 | 407,077 | -0.89(-1.69%) |
Oct 27, 2011 | 51.05 | 53.04 | 51.04 | 52.48 | 1,050,378 | +3.26(+6.62%) |
Oct 26, 2011 | 48.99 | 49.46 | 47.59 | 49.22 | 157,969 | +0.67(+1.37%) |
Oct 25, 2011 | 49.63 | 49.91 | 48.38 | 48.56 | 211,048 | -1.15(-2.31%) |
Oct 24, 2011 | 47.96 | 49.72 | 47.96 | 49.71 | 300,787 | +2.14(+4.50%) |
Oct 21, 2011 | 46.11 | 47.57 | 45.98 | 47.57 | 278,281 | +1.77(+3.86%) |
Oct 20, 2011 | 45.62 | 46.16 | 44.84 | 45.80 | 296,265 | -0.31(-0.66%) |
Oct 19, 2011 | 47.76 | 47.87 | 45.78 | 46.11 | 204,230 | -1.78(-3.72%) |
Oct 18, 2011 | 46.05 | 48.13 | 45.68 | 47.89 | 197,432 | +1.79(+3.89%) |
Oct 17, 2011 | 47.57 | 47.59 | 45.97 | 46.09 | 220,131 | -1.79(-3.74%) |
Oct 14, 2011 | 47.31 | 47.96 | 46.83 | 47.89 | 135,703 | +0.96(+2.04%) |
Oct 13, 2011 | 47.16 | 47.25 | 46.34 | 46.93 | 198,072 | -0.42(-0.90%) |
Oct 12, 2011 | 47.70 | 47.81 | 47.05 | 47.35 | 255,184 | +0.21(+0.44%) |
Oct 11, 2011 | 46.73 | 47.92 | 46.71 | 47.14 | 218,921 | +0.07(+0.14%) |
Oct 10, 2011 | 46.06 | 47.14 | 45.68 | 47.08 | 172,243 | +1.87(+4.14%) |
Oct 07, 2011 | 46.37 | 46.63 | 44.84 | 45.21 | 145,280 | -0.84(-1.83%) |
Oct 06, 2011 | 45.88 | 46.52 | 45.65 | 46.05 | 293,691 | +1.28(+2.85%) |
Oct 05, 2011 | 44.34 | 45.73 | 43.51 | 44.77 | 478,109 | +0.14(+0.31%) |
Oct 04, 2011 | 41.61 | 44.78 | 40.98 | 44.63 | 877,482 | +2.39(+5.65%) |
Oct 03, 2011 | 42.78 | 43.54 | 42.19 | 42.25 | 711,759 | -1.29(-2.96%) |
Sep 30, 2011 | 43.94 | 44.04 | 43.09 | 43.54 | 432,195 | -0.67(-1.50%) |
Sep 29, 2011 | 44.48 | 44.49 | 43.28 | 44.20 | 403,321 | +0.47(+1.07%) |
Sep 28, 2011 | 46.19 | 46.48 | 43.67 | 43.73 | 328,187 | -2.44(-5.28%) |
Sep 27, 2011 | 46.18 | 47.58 | 45.94 | 46.17 | 264,126 | +0.21(+0.45%) |
Sep 26, 2011 | 44.27 | 46.07 | 43.40 | 45.96 | 393,960 | +1.88(+4.27%) |
Sep 23, 2011 | 43.54 | 44.42 | 43.50 | 44.08 | 360,237 | +0.03(+0.06%) |
Sep 22, 2011 | 44.39 | 45.29 | 43.75 | 44.05 | 833,441 | -1.65(-3.61%) |
Sep 21, 2011 | 46.55 | 47.05 | 45.70 | 45.70 | 350,755 | -0.98(-2.10%) |
Sep 20, 2011 | 48.00 | 48.16 | 46.54 | 46.68 | 261,135 | -1.04(-2.19%) |
Sep 19, 2011 | 48.16 | 48.16 | 47.20 | 47.72 | 272,148 | -1.21(-2.46%) |
Sep 16, 2011 | 49.58 | 49.58 | 48.51 | 48.93 | 352,770 | -0.65(-1.32%) |
Sep 15, 2011 | 50.06 | 50.06 | 49.12 | 49.58 | 157,350 | +0.02(+0.04%) |
Sep 14, 2011 | 48.22 | 50.34 | 47.69 | 49.56 | 485,401 | +1.75(+3.65%) |
Sep 13, 2011 | 47.10 | 48.15 | 46.95 | 47.81 | 543,659 | +0.95(+2.03%) |
Sep 12, 2011 | 46.20 | 46.90 | 45.97 | 46.86 | 431,688 | +0.43(+0.93%) |
Sep 09, 2011 | 46.94 | 47.40 | 46.08 | 46.43 | 244,438 | -0.96(-2.02%) |
Sep 08, 2011 | 48.09 | 48.22 | 47.08 | 47.39 | 325,728 | -0.83(-1.72%) |
Sep 07, 2011 | 48.18 | 48.43 | 47.71 | 48.22 | 336,269 | +0.66(+1.38%) |
Sep 06, 2011 | 46.62 | 47.76 | 45.86 | 47.56 | 299,392 | -0.10(-0.21%) |
Sep 02, 2011 | 47.59 | 48.53 | 47.52 | 47.66 | 237,017 | -0.80(-1.64%) |