Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 43.26 | 43.45 | 42.98 | 43.26 | 362,315 | +0.37(+0.87%) |
Aug 30, 2012 | 43.03 | 43.07 | 42.84 | 42.88 | 905,796 | -0.51(-1.16%) |
Aug 29, 2012 | 43.46 | 43.54 | 43.28 | 43.39 | 218,696 | -0.16(-0.37%) |
Aug 27, 2012 | 43.77 | 43.77 | 43.45 | 43.55 | 162,527 | -0.40(-0.91%) |
Aug 24, 2012 | 43.92 | 44.04 | 43.61 | 43.95 | 213,636 | +0.02(+0.04%) |
Aug 23, 2012 | 44.13 | 44.22 | 43.85 | 43.94 | 239,514 | -0.22(-0.50%) |
Aug 22, 2012 | 43.98 | 44.22 | 43.85 | 44.16 | 297,373 | -0.07(-0.17%) |
Aug 21, 2012 | 44.47 | 44.58 | 44.13 | 44.23 | 618,456 | -0.03(-0.07%) |
Aug 20, 2012 | 44.07 | 44.29 | 43.99 | 44.26 | 183,806 | +0.03(+0.07%) |
Aug 17, 2012 | 44.32 | 44.34 | 44.11 | 44.23 | 221,282 | -0.12(-0.28%) |
Aug 16, 2012 | 44.27 | 44.50 | 44.09 | 44.35 | 257,775 | +0.14(+0.31%) |
Aug 15, 2012 | 44.27 | 44.31 | 44.10 | 44.21 | 157,594 | -0.14(-0.31%) |
Aug 14, 2012 | 44.53 | 44.53 | 44.24 | 44.35 | 148,214 | +0.20(+0.46%) |
Aug 13, 2012 | 44.13 | 44.29 | 43.95 | 44.15 | 215,949 | -0.37(-0.82%) |
Aug 10, 2012 | 44.15 | 44.51 | 44.09 | 44.51 | 351,776 | +0.18(+0.40%) |
Aug 09, 2012 | 44.29 | 44.58 | 44.28 | 44.33 | 189,564 | +0.29(+0.67%) |
Aug 08, 2012 | 43.96 | 44.24 | 43.89 | 44.04 | 434,044 | -0.05(-0.11%) |
Aug 07, 2012 | 44.02 | 44.30 | 43.98 | 44.09 | 242,016 | +0.23(+0.52%) |
Aug 06, 2012 | 43.79 | 44.04 | 43.75 | 43.86 | 94,396 | +0.17(+0.39%) |
Aug 03, 2012 | 43.50 | 43.78 | 43.36 | 43.69 | 325,075 | +0.94(+2.19%) |
Aug 02, 2012 | 42.88 | 43.07 | 42.49 | 42.75 | 176,998 | -0.52(-1.20%) |
Aug 01, 2012 | 43.70 | 43.70 | 43.20 | 43.28 | 205,276 | +0.11(+0.26%) |
Jul 31, 2012 | 43.30 | 43.50 | 43.16 | 43.16 | 366,106 | +0.24(+0.55%) |
Jul 30, 2012 | 42.99 | 43.15 | 42.84 | 42.93 | 236,141 | -0.13(-0.30%) |
Jul 27, 2012 | 42.43 | 43.19 | 42.37 | 43.06 | 475,042 | +1.03(+2.46%) |
Jul 26, 2012 | 41.97 | 42.18 | 41.79 | 42.02 | 320,966 | +0.59(+1.44%) |
Jul 25, 2012 | 41.55 | 41.70 | 41.23 | 41.43 | 194,436 | +0.07(+0.16%) |
Jul 24, 2012 | 41.52 | 41.69 | 41.12 | 41.36 | 188,397 | -0.08(-0.20%) |
Jul 23, 2012 | 41.25 | 41.58 | 40.95 | 41.44 | 383,724 | -0.87(-2.06%) |
Jul 20, 2012 | 42.40 | 42.53 | 42.18 | 42.31 | 303,327 | -0.49(-1.14%) |
Jul 19, 2012 | 42.67 | 42.91 | 42.58 | 42.80 | 338,701 | +0.36(+0.84%) |
Jul 18, 2012 | 42.00 | 42.54 | 42.00 | 42.44 | 177,753 | -0.24(-0.55%) |
Jul 17, 2012 | 42.44 | 42.76 | 41.99 | 42.68 | 345,941 | +0.65(+1.55%) |
Jul 16, 2012 | 41.97 | 42.19 | 41.83 | 42.03 | 359,093 | -0.31(-0.73%) |
Jul 13, 2012 | 41.93 | 42.42 | 41.87 | 42.34 | 202,518 | +0.72(+1.72%) |
Jul 12, 2012 | 41.54 | 41.78 | 41.34 | 41.62 | 352,147 | -0.74(-1.75%) |
Jul 11, 2012 | 42.44 | 42.62 | 42.13 | 42.36 | 408,319 | +0.21(+0.50%) |
Jul 10, 2012 | 42.77 | 42.81 | 41.99 | 42.15 | 238,595 | -0.34(-0.81%) |
Jul 09, 2012 | 42.57 | 42.57 | 42.28 | 42.49 | 294,820 | -0.24(-0.57%) |
Jul 06, 2012 | 42.80 | 42.93 | 42.57 | 42.74 | 208,176 | -0.64(-1.48%) |
Jul 05, 2012 | 43.47 | 43.58 | 43.21 | 43.38 | 412,378 | -0.32(-0.73%) |
Jul 03, 2012 | 43.25 | 43.71 | 43.07 | 43.70 | 979,767 | +0.86(+2.02%) |
Jul 02, 2012 | 42.78 | 42.89 | 42.53 | 42.84 | 246,254 | -0.02(-0.06%) |
Jun 29, 2012 | 42.66 | 42.86 | 42.48 | 42.86 | 877,096 | +1.52(+3.66%) |
Jun 28, 2012 | 41.31 | 41.42 | 41.01 | 41.34 | 1,479,223 | -0.35(-0.84%) |
Jun 27, 2012 | 41.56 | 41.77 | 41.52 | 41.70 | 262,774 | +0.49(+1.19%) |
Jun 26, 2012 | 41.28 | 41.36 | 40.90 | 41.21 | 1,413,675 | +0.35(+0.86%) |
Jun 25, 2012 | 41.04 | 41.04 | 40.70 | 40.86 | 794,646 | -0.88(-2.11%) |
Jun 22, 2012 | 41.84 | 41.84 | 41.44 | 41.74 | 869,704 | +0.24(+0.59%) |
Jun 21, 2012 | 42.59 | 42.59 | 41.44 | 41.49 | 1,790,075 | -1.87(-4.32%) |
Jun 20, 2012 | 43.37 | 43.46 | 42.97 | 43.37 | 1,628,475 | +0.03(+0.08%) |
Jun 19, 2012 | 43.07 | 43.61 | 43.07 | 43.33 | 1,151,009 | +0.59(+1.39%) |
Jun 18, 2012 | 42.62 | 42.84 | 42.44 | 42.74 | 225,675 | +0.02(+0.06%) |
Jun 15, 2012 | 42.37 | 42.75 | 42.19 | 42.71 | 1,129,461 | +0.72(+1.71%) |
Jun 14, 2012 | 41.68 | 42.14 | 41.56 | 42.00 | 248,971 | +0.15(+0.35%) |
Jun 13, 2012 | 42.08 | 42.27 | 41.83 | 41.85 | 408,378 | -0.23(-0.54%) |
Jun 12, 2012 | 41.76 | 42.09 | 41.64 | 42.08 | 274,202 | +0.97(+2.36%) |
Jun 11, 2012 | 41.89 | 41.90 | 41.08 | 41.11 | 337,337 | -0.40(-0.96%) |
Jun 08, 2012 | 41.34 | 41.56 | 41.15 | 41.51 | 385,499 | -0.50(-1.18%) |
Jun 07, 2012 | 42.52 | 42.57 | 41.92 | 42.00 | 1,464,704 | +0.35(+0.84%) |
Jun 06, 2012 | 40.95 | 41.68 | 40.95 | 41.65 | 331,498 | +1.22(+3.02%) |
Jun 05, 2012 | 40.28 | 40.52 | 40.20 | 40.43 | 326,485 | +0.20(+0.49%) |
Jun 04, 2012 | 40.18 | 40.40 | 39.98 | 40.24 | 590,924 | -0.06(-0.14%) |
Jun 01, 2012 | 40.52 | 40.74 | 40.26 | 40.29 | 500,085 | -1.02(-2.47%) |
May 31, 2012 | 41.28 | 41.60 | 41.04 | 41.31 | 501,735 | +0.11(+0.26%) |
May 30, 2012 | 41.48 | 41.48 | 41.07 | 41.21 | 1,169,040 | -0.68(-1.61%) |
May 29, 2012 | 41.80 | 42.00 | 41.62 | 41.88 | 320,496 | +1.23(+3.03%) |
May 25, 2012 | 40.87 | 40.90 | 40.53 | 40.65 | 969,314 | -0.31(-0.76%) |
May 24, 2012 | 41.43 | 41.46 | 40.70 | 40.96 | 1,531,774 | -0.26(-0.63%) |
May 23, 2012 | 41.17 | 41.27 | 40.54 | 41.22 | 1,471,692 | -0.42(-1.00%) |
May 22, 2012 | 41.76 | 42.03 | 41.39 | 41.64 | 903,155 | -0.13(-0.31%) |
May 21, 2012 | 41.25 | 41.86 | 41.22 | 41.77 | 796,678 | +0.78(+1.91%) |
May 18, 2012 | 41.39 | 41.50 | 40.94 | 40.99 | 826,483 | -0.35(-0.85%) |
May 17, 2012 | 41.79 | 41.88 | 41.34 | 41.34 | 920,742 | -0.44(-1.05%) |
May 16, 2012 | 42.09 | 42.30 | 41.74 | 41.78 | 11,321,968 | -0.91(-2.14%) |
May 15, 2012 | 42.93 | 43.12 | 42.59 | 42.69 | 2,879,272 | -0.17(-0.40%) |
May 14, 2012 | 43.05 | 43.15 | 42.76 | 42.86 | 502,164 | -0.75(-1.72%) |
May 11, 2012 | 43.64 | 44.02 | 43.56 | 43.61 | 255,513 | -0.54(-1.22%) |
May 10, 2012 | 44.42 | 44.42 | 44.10 | 44.15 | 798,286 | +0.04(+0.09%) |
May 09, 2012 | 43.98 | 44.35 | 43.72 | 44.11 | 857,826 | -0.56(-1.26%) |
May 08, 2012 | 44.90 | 44.91 | 44.21 | 44.67 | 414,195 | -0.59(-1.30%) |
May 07, 2012 | 45.05 | 45.34 | 45.05 | 45.26 | 363,388 | +0.01(+0.02%) |
May 04, 2012 | 45.61 | 45.63 | 45.18 | 45.25 | 145,567 | -0.70(-1.52%) |
May 03, 2012 | 46.16 | 46.25 | 45.83 | 45.95 | 137,398 | -0.26(-0.56%) |
May 02, 2012 | 45.96 | 46.24 | 45.88 | 46.21 | 542,634 | +0.15(+0.32%) |
May 01, 2012 | 45.85 | 46.35 | 45.71 | 46.06 | 179,386 | +0.28(+0.61%) |
Apr 30, 2012 | 45.80 | 45.89 | 45.58 | 45.78 | 401,282 | -0.01(-0.02%) |
Apr 27, 2012 | 45.78 | 45.90 | 45.57 | 45.79 | 81,981 | -0.02(-0.05%) |
Apr 26, 2012 | 45.54 | 45.87 | 45.33 | 45.82 | 268,787 | +0.26(+0.57%) |
Apr 25, 2012 | 45.38 | 45.57 | 45.28 | 45.56 | 138,715 | +0.43(+0.96%) |
Apr 24, 2012 | 45.09 | 45.30 | 45.04 | 45.12 | 144,331 | +0.17(+0.38%) |
Apr 23, 2012 | 44.86 | 44.99 | 44.52 | 44.95 | 837,496 | -0.71(-1.55%) |
Apr 20, 2012 | 45.76 | 45.90 | 45.64 | 45.66 | 131,361 | +0.11(+0.25%) |
Apr 19, 2012 | 45.76 | 45.98 | 45.34 | 45.55 | 277,122 | -0.15(-0.34%) |
Apr 18, 2012 | 45.61 | 45.81 | 45.54 | 45.70 | 291,884 | -0.16(-0.36%) |
Apr 17, 2012 | 45.69 | 46.00 | 45.43 | 45.87 | 438,998 | +0.47(+1.04%) |
Apr 16, 2012 | 45.74 | 45.86 | 45.21 | 45.39 | 1,768,945 | -0.07(-0.14%) |
Apr 13, 2012 | 46.03 | 46.03 | 45.39 | 45.46 | 8,943,407 | -0.73(-1.59%) |
Apr 12, 2012 | 45.39 | 46.20 | 45.37 | 46.19 | 287,299 | +1.10(+2.44%) |
Apr 11, 2012 | 45.13 | 45.28 | 44.99 | 45.09 | 397,463 | +0.54(+1.21%) |
Apr 10, 2012 | 45.35 | 45.39 | 44.43 | 44.55 | 367,518 | -0.79(-1.74%) |
Apr 09, 2012 | 45.35 | 45.54 | 45.29 | 45.34 | 156,375 | -0.64(-1.40%) |
Apr 05, 2012 | 45.70 | 46.11 | 45.70 | 45.99 | 337,544 | +0.37(+0.80%) |
Apr 04, 2012 | 45.66 | 45.73 | 45.38 | 45.62 | 229,397 | -0.82(-1.77%) |
Apr 03, 2012 | 46.52 | 46.76 | 46.15 | 46.44 | 470,484 | -0.05(-0.11%) |
Apr 02, 2012 | 46.00 | 46.63 | 45.91 | 46.49 | 282,103 | +0.51(+1.12%) |
Mar 30, 2012 | 46.10 | 46.10 | 45.78 | 45.98 | 345,152 | +0.44(+0.97%) |
Mar 29, 2012 | 45.52 | 45.63 | 44.99 | 45.54 | 396,534 | -0.37(-0.82%) |
Mar 28, 2012 | 46.23 | 46.33 | 45.68 | 45.91 | 415,079 | -0.45(-0.97%) |
Mar 27, 2012 | 46.56 | 46.60 | 46.32 | 46.36 | 170,792 | -0.10(-0.21%) |
Mar 26, 2012 | 46.22 | 46.49 | 46.13 | 46.46 | 884,655 | +0.40(+0.87%) |
Mar 23, 2012 | 45.87 | 46.10 | 45.69 | 46.06 | 180,240 | +0.26(+0.57%) |
Mar 22, 2012 | 46.01 | 46.01 | 45.62 | 45.80 | 305,468 | -0.50(-1.07%) |
Mar 21, 2012 | 46.25 | 46.38 | 46.07 | 46.30 | 210,577 | +0.11(+0.23%) |
Mar 20, 2012 | 46.20 | 46.27 | 45.97 | 46.19 | 431,324 | -0.76(-1.61%) |
Mar 19, 2012 | 46.62 | 47.12 | 46.62 | 46.95 | 8,888,650 | -0.20(-0.43%) |
Mar 16, 2012 | 47.06 | 47.24 | 46.88 | 47.15 | 3,119,494 | +0.05(+0.10%) |
Mar 15, 2012 | 46.87 | 47.17 | 46.80 | 47.10 | 206,921 | +0.26(+0.55%) |
Mar 14, 2012 | 47.27 | 47.45 | 46.78 | 46.85 | 333,454 | -0.69(-1.45%) |
Mar 13, 2012 | 46.93 | 47.59 | 46.74 | 47.54 | 387,815 | +1.18(+2.55%) |
Mar 12, 2012 | 46.54 | 46.54 | 46.22 | 46.35 | 249,956 | -0.45(-0.96%) |
Mar 09, 2012 | 46.86 | 46.96 | 46.68 | 46.80 | 330,742 | +0.16(+0.35%) |
Mar 08, 2012 | 46.53 | 46.70 | 46.38 | 46.64 | 990,708 | +0.88(+1.92%) |
Mar 07, 2012 | 45.62 | 45.83 | 45.46 | 45.76 | 288,481 | +0.53(+1.18%) |
Mar 06, 2012 | 45.65 | 45.65 | 45.06 | 45.23 | 1,831,431 | -1.41(-3.01%) |
Mar 05, 2012 | 46.82 | 46.91 | 46.55 | 46.63 | 1,377,475 | -0.78(-1.65%) |
Mar 02, 2012 | 47.50 | 47.51 | 47.22 | 47.41 | 608,681 | -0.20(-0.41%) |
Mar 01, 2012 | 47.32 | 47.75 | 47.32 | 47.61 | 416,483 | +0.25(+0.53%) |
Feb 29, 2012 | 47.51 | 47.80 | 47.25 | 47.36 | 649,932 | +0.31(+0.66%) |
Feb 28, 2012 | 46.81 | 47.08 | 46.74 | 47.05 | 1,121,490 | +0.61(+1.32%) |
Feb 27, 2012 | 46.31 | 46.62 | 46.13 | 46.44 | 428,081 | -0.61(-1.30%) |
Feb 24, 2012 | 46.95 | 47.13 | 46.89 | 47.05 | 226,865 | +0.21(+0.45%) |
Feb 23, 2012 | 46.86 | 46.92 | 46.62 | 46.84 | 393,162 | -0.24(-0.50%) |
Feb 22, 2012 | 47.09 | 47.10 | 46.86 | 47.07 | 181,904 | +0.09(+0.19%) |
Feb 21, 2012 | 47.08 | 47.23 | 46.84 | 46.98 | 245,460 | -0.11(-0.24%) |
Feb 17, 2012 | 47.15 | 47.24 | 46.93 | 47.10 | 197,708 | +0.15(+0.31%) |
Feb 16, 2012 | 46.53 | 46.99 | 46.44 | 46.95 | 309,147 | +0.26(+0.56%) |
Feb 15, 2012 | 46.86 | 46.97 | 46.54 | 46.69 | 465,579 | +0.44(+0.95%) |
Feb 14, 2012 | 46.24 | 46.26 | 45.93 | 46.25 | 258,643 | -0.02(-0.04%) |
Feb 13, 2012 | 46.43 | 46.50 | 46.16 | 46.27 | 1,130,539 | +0.42(+0.91%) |
Feb 10, 2012 | 45.87 | 45.87 | 45.59 | 45.85 | 1,542,610 | -0.89(-1.90%) |
Feb 09, 2012 | 46.86 | 46.86 | 46.47 | 46.74 | 346,191 | +0.07(+0.16%) |
Feb 08, 2012 | 46.59 | 46.79 | 46.48 | 46.66 | 488,642 | +0.60(+1.31%) |
Feb 07, 2012 | 45.94 | 46.15 | 45.67 | 46.06 | 354,471 | -0.05(-0.11%) |
Feb 06, 2012 | 46.00 | 46.16 | 45.88 | 46.11 | 314,489 | -0.56(-1.20%) |
Feb 03, 2012 | 46.43 | 46.69 | 46.28 | 46.67 | 322,734 | +0.74(+1.61%) |
Feb 02, 2012 | 45.96 | 46.21 | 45.86 | 45.93 | 417,239 | +0.29(+0.64%) |
Feb 01, 2012 | 45.47 | 45.91 | 45.43 | 45.64 | 384,774 | +0.77(+1.71%) |
Jan 31, 2012 | 45.05 | 45.20 | 44.70 | 44.87 | 481,198 | +0.25(+0.57%) |
Jan 30, 2012 | 44.25 | 44.71 | 44.19 | 44.62 | 665,460 | -0.72(-1.58%) |
Jan 27, 2012 | 45.18 | 45.43 | 44.95 | 45.34 | 1,339,813 | +0.22(+0.49%) |
Jan 26, 2012 | 45.45 | 45.63 | 44.96 | 45.12 | 1,093,235 | -0.10(-0.22%) |
Jan 25, 2012 | 44.68 | 45.34 | 44.46 | 45.21 | 298,712 | +0.42(+0.95%) |
Jan 24, 2012 | 44.47 | 44.81 | 44.28 | 44.79 | 208,659 | +0.11(+0.26%) |
Jan 23, 2012 | 44.52 | 44.95 | 44.52 | 44.68 | 370,975 | +0.29(+0.64%) |
Jan 20, 2012 | 44.15 | 44.44 | 44.10 | 44.39 | 360,496 | +0.17(+0.39%) |
Jan 19, 2012 | 44.16 | 44.29 | 43.96 | 44.22 | 511,063 | +0.57(+1.31%) |
Jan 18, 2012 | 42.93 | 43.71 | 42.90 | 43.65 | 504,187 | +0.78(+1.82%) |
Jan 17, 2012 | 42.95 | 43.07 | 42.72 | 42.87 | 541,107 | +0.69(+1.64%) |
Jan 13, 2012 | 42.16 | 42.23 | 41.83 | 42.18 | 776,944 | -0.19(-0.44%) |
Jan 12, 2012 | 42.26 | 42.42 | 41.97 | 42.36 | 500,404 | +0.36(+0.85%) |
Jan 11, 2012 | 41.95 | 42.11 | 41.83 | 42.00 | 343,666 | -0.26(-0.62%) |
Jan 10, 2012 | 42.19 | 42.39 | 42.05 | 42.27 | 402,379 | +1.03(+2.49%) |
Jan 09, 2012 | 41.19 | 41.40 | 41.15 | 41.24 | 295,683 | +0.16(+0.40%) |
Jan 06, 2012 | 41.22 | 41.29 | 40.94 | 41.08 | 434,049 | -0.37(-0.88%) |
Jan 05, 2012 | 41.17 | 41.52 | 41.06 | 41.44 | 419,365 | +0.00(+0.00%) |
Jan 04, 2012 | 41.34 | 41.52 | 41.17 | 41.44 | 385,926 | +0.79(+1.94%) |
Dec 30, 2011 | 40.60 | 40.73 | 40.48 | 40.65 | 559,719 | -0.11(-0.26%) |
Dec 29, 2011 | 40.46 | 40.79 | 40.45 | 40.76 | 418,198 | +0.56(+1.40%) |
Dec 28, 2011 | 40.64 | 40.66 | 40.13 | 40.20 | 401,848 | -0.54(-1.32%) |
Dec 27, 2011 | 40.81 | 40.96 | 40.73 | 40.73 | 579,814 | -0.44(-1.07%) |
Dec 23, 2011 | 41.12 | 41.19 | 40.93 | 41.17 | 761,724 | +0.43(+1.06%) |
Dec 21, 2011 | 40.55 | 40.75 | 40.17 | 40.74 | 342,461 | +0.26(+0.64%) |
Dec 20, 2011 | 39.98 | 40.56 | 39.94 | 40.48 | 381,575 | +1.01(+2.56%) |
Dec 19, 2011 | 39.94 | 40.12 | 39.28 | 39.47 | 2,040,301 | -1.09(-2.69%) |
Dec 16, 2011 | 40.54 | 40.80 | 40.35 | 40.56 | 2,545,722 | +0.48(+1.20%) |
Dec 15, 2011 | 40.39 | 40.54 | 40.02 | 40.08 | 558,618 | +0.03(+0.08%) |
Dec 14, 2011 | 40.24 | 40.50 | 39.93 | 40.05 | 686,076 | -0.47(-1.17%) |
Dec 13, 2011 | 40.97 | 41.26 | 40.31 | 40.52 | 459,951 | -0.21(-0.52%) |
Dec 12, 2011 | 40.94 | 41.08 | 40.40 | 40.73 | 1,121,817 | -1.37(-3.25%) |
Dec 09, 2011 | 41.52 | 42.21 | 41.44 | 42.10 | 1,130,586 | +0.69(+1.67%) |
Dec 08, 2011 | 42.00 | 42.22 | 41.23 | 41.41 | 521,190 | -1.25(-2.94%) |
Dec 07, 2011 | 42.54 | 42.79 | 42.20 | 42.66 | 590,729 | +0.07(+0.15%) |
Dec 06, 2011 | 42.66 | 42.82 | 42.32 | 42.60 | 284,798 | -0.42(-0.98%) |
Dec 05, 2011 | 43.23 | 43.33 | 42.81 | 43.02 | 338,722 | +0.35(+0.82%) |
Dec 02, 2011 | 42.98 | 43.28 | 42.56 | 42.67 | 808,367 | -0.09(-0.21%) |
Dec 01, 2011 | 42.64 | 43.07 | 42.64 | 42.76 | 641,618 | +0.02(+0.04%) |
Nov 30, 2011 | 42.33 | 42.84 | 42.27 | 42.75 | 505,011 | +2.04(+5.00%) |
Nov 29, 2011 | 40.72 | 41.17 | 40.63 | 40.71 | 322,161 | +0.02(+0.06%) |
Nov 28, 2011 | 40.62 | 40.80 | 40.42 | 40.68 | 524,859 | +1.52(+3.89%) |
Nov 25, 2011 | 39.38 | 39.67 | 39.16 | 39.16 | 130,719 | -0.06(-0.15%) |
Nov 23, 2011 | 39.73 | 39.73 | 39.15 | 39.22 | 429,455 | -1.08(-2.69%) |
Nov 22, 2011 | 40.29 | 40.54 | 39.96 | 40.30 | 366,272 | +0.37(+0.94%) |
Nov 21, 2011 | 40.39 | 40.42 | 39.69 | 39.93 | 455,430 | -1.49(-3.60%) |
Nov 18, 2011 | 41.61 | 41.72 | 41.21 | 41.42 | 273,274 | +0.15(+0.36%) |
Nov 17, 2011 | 42.34 | 42.40 | 41.05 | 41.27 | 428,819 | -0.83(-1.97%) |
Nov 16, 2011 | 42.43 | 42.84 | 42.09 | 42.10 | 402,744 | -1.30(-2.98%) |
Nov 15, 2011 | 43.19 | 43.59 | 42.89 | 43.40 | 512,399 | +0.26(+0.60%) |
Nov 14, 2011 | 43.42 | 43.45 | 42.83 | 43.14 | 466,865 | -0.35(-0.81%) |
Nov 11, 2011 | 43.00 | 43.69 | 43.00 | 43.49 | 361,635 | +0.74(+1.73%) |
Nov 10, 2011 | 42.72 | 42.98 | 42.31 | 42.75 | 909,283 | +0.29(+0.69%) |
Nov 09, 2011 | 43.26 | 43.47 | 42.33 | 42.45 | 692,229 | -2.35(-5.25%) |
Nov 08, 2011 | 44.37 | 44.89 | 44.02 | 44.81 | 295,765 | +0.20(+0.46%) |
Nov 07, 2011 | 44.31 | 44.61 | 43.92 | 44.60 | 292,587 | +0.33(+0.74%) |
Nov 04, 2011 | 44.35 | 44.40 | 43.68 | 44.28 | 380,681 | -0.32(-0.71%) |
Nov 03, 2011 | 44.14 | 44.73 | 43.67 | 44.60 | 657,667 | +0.33(+0.75%) |
Nov 02, 2011 | 44.24 | 44.33 | 43.75 | 44.26 | 387,354 | +1.25(+2.90%) |
Nov 01, 2011 | 42.62 | 43.39 | 42.36 | 43.01 | 625,439 | -0.62(-1.42%) |
Oct 31, 2011 | 44.43 | 44.50 | 43.63 | 43.63 | 809,643 | -1.69(-3.74%) |
Oct 28, 2011 | 44.88 | 45.61 | 44.80 | 45.33 | 805,129 | -0.48(-1.05%) |
Oct 27, 2011 | 44.80 | 46.13 | 44.68 | 45.81 | 795,633 | +2.71(+6.29%) |
Oct 26, 2011 | 43.23 | 43.35 | 42.52 | 43.10 | 427,305 | +0.56(+1.32%) |
Oct 25, 2011 | 42.88 | 43.01 | 42.40 | 42.53 | 578,977 | -0.61(-1.42%) |
Oct 24, 2011 | 42.44 | 43.45 | 42.33 | 43.15 | 560,736 | +1.39(+3.34%) |
Oct 21, 2011 | 41.29 | 41.80 | 41.22 | 41.75 | 589,576 | +1.00(+2.46%) |
Oct 20, 2011 | 41.04 | 41.06 | 40.18 | 40.75 | 1,448,717 | -0.75(-1.81%) |
Oct 19, 2011 | 41.91 | 41.92 | 41.46 | 41.50 | 11,645,207 | -0.44(-1.05%) |
Oct 18, 2011 | 41.03 | 42.09 | 40.58 | 41.94 | 553,064 | +0.77(+1.86%) |
Oct 17, 2011 | 42.35 | 42.35 | 41.13 | 41.17 | 1,111,892 | -1.31(-3.09%) |
Oct 14, 2011 | 42.09 | 42.57 | 42.05 | 42.49 | 971,884 | +0.75(+1.80%) |
Oct 13, 2011 | 41.64 | 41.91 | 41.22 | 41.74 | 371,335 | -0.35(-0.83%) |
Oct 12, 2011 | 41.67 | 42.56 | 41.67 | 42.09 | 289,927 | +1.18(+2.89%) |
Oct 11, 2011 | 40.26 | 41.07 | 40.18 | 40.90 | 1,331,180 | +0.10(+0.24%) |
Oct 10, 2011 | 39.82 | 40.81 | 39.82 | 40.81 | 282,725 | +1.79(+4.59%) |
Oct 07, 2011 | 39.79 | 39.79 | 38.81 | 39.01 | 408,344 | -0.27(-0.68%) |
Oct 06, 2011 | 38.44 | 39.35 | 38.27 | 39.28 | 259,996 | +0.98(+2.55%) |
Oct 05, 2011 | 37.43 | 38.44 | 37.07 | 38.31 | 623,458 | +0.67(+1.77%) |
Oct 04, 2011 | 36.53 | 37.69 | 36.07 | 37.64 | 634,841 | +0.68(+1.85%) |
Oct 03, 2011 | 37.65 | 38.18 | 36.90 | 36.95 | 620,099 | -1.04(-2.74%) |
Sep 30, 2011 | 38.99 | 39.18 | 38.00 | 38.00 | 364,432 | -1.78(-4.47%) |
Sep 29, 2011 | 40.29 | 40.45 | 39.32 | 39.77 | 511,996 | +0.52(+1.33%) |
Sep 28, 2011 | 39.87 | 40.20 | 39.23 | 39.25 | 655,850 | -1.12(-2.78%) |
Sep 27, 2011 | 40.51 | 41.08 | 40.20 | 40.38 | 532,845 | +1.23(+3.14%) |
Sep 26, 2011 | 38.35 | 39.15 | 37.93 | 39.15 | 562,893 | +0.07(+0.17%) |
Sep 23, 2011 | 38.58 | 39.21 | 38.45 | 39.08 | 837,453 | +0.90(+2.35%) |
Sep 22, 2011 | 39.20 | 39.24 | 37.78 | 38.18 | 2,664,045 | -2.66(-6.52%) |
Sep 21, 2011 | 42.06 | 42.11 | 40.85 | 40.85 | 556,676 | -1.34(-3.19%) |
Sep 20, 2011 | 42.55 | 42.90 | 42.18 | 42.19 | 303,373 | -0.23(-0.54%) |
Sep 19, 2011 | 42.29 | 42.59 | 41.96 | 42.42 | 205,244 | -1.33(-3.04%) |
Sep 16, 2011 | 43.65 | 43.84 | 43.29 | 43.75 | 1,614,893 | +0.39(+0.90%) |
Sep 15, 2011 | 43.20 | 43.48 | 42.89 | 43.36 | 269,838 | +0.37(+0.87%) |
Sep 14, 2011 | 42.84 | 43.28 | 42.13 | 42.98 | 311,144 | -0.22(-0.51%) |
Sep 13, 2011 | 42.98 | 43.28 | 42.67 | 43.20 | 332,334 | -0.08(-0.19%) |
Sep 12, 2011 | 42.67 | 43.33 | 42.19 | 43.28 | 878,087 | -0.23(-0.52%) |
Sep 09, 2011 | 44.24 | 44.28 | 43.32 | 43.51 | 452,391 | -1.24(-2.77%) |
Sep 08, 2011 | 44.81 | 45.31 | 44.58 | 44.75 | 261,484 | -0.99(-2.16%) |
Sep 07, 2011 | 45.37 | 45.77 | 45.12 | 45.74 | 368,896 | +1.08(+2.43%) |
Sep 06, 2011 | 43.42 | 44.71 | 43.41 | 44.65 | 2,737,092 | +0.08(+0.18%) |
Sep 02, 2011 | 44.90 | 45.07 | 44.45 | 44.57 | 211,567 | -0.85(-1.87%) |