Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 50.39 | 50.55 | 50.15 | 50.30 | 87,599 | -0.26(-0.51%) |
Sep 27, 2012 | 50.21 | 50.67 | 50.08 | 50.56 | 104,544 | +0.53(+1.06%) |
Sep 26, 2012 | 50.24 | 50.30 | 49.85 | 50.03 | 90,505 | -0.29(-0.58%) |
Sep 25, 2012 | 51.02 | 51.12 | 50.28 | 50.32 | 72,501 | -0.58(-1.15%) |
Sep 24, 2012 | 50.79 | 51.00 | 50.66 | 50.90 | 65,139 | -0.20(-0.38%) |
Sep 21, 2012 | 51.38 | 51.38 | 51.08 | 51.10 | 98,680 | -0.02(-0.03%) |
Sep 20, 2012 | 51.00 | 51.11 | 50.85 | 51.11 | 76,263 | -0.14(-0.28%) |
Sep 19, 2012 | 51.25 | 51.38 | 51.11 | 51.26 | 84,050 | +0.11(+0.22%) |
Sep 18, 2012 | 51.14 | 51.20 | 51.03 | 51.14 | 216,756 | -0.01(-0.02%) |
Sep 17, 2012 | 51.24 | 51.25 | 51.05 | 51.15 | 121,765 | -0.04(-0.07%) |
Sep 14, 2012 | 51.06 | 51.47 | 51.06 | 51.18 | 197,909 | +0.27(+0.54%) |
Sep 13, 2012 | 50.27 | 51.08 | 50.19 | 50.91 | 117,710 | +0.77(+1.53%) |
Sep 12, 2012 | 50.19 | 50.23 | 49.98 | 50.14 | 131,066 | +0.13(+0.26%) |
Sep 11, 2012 | 49.93 | 50.18 | 49.93 | 50.01 | 73,332 | +0.09(+0.18%) |
Sep 10, 2012 | 50.27 | 50.28 | 49.92 | 49.92 | 73,969 | -0.37(-0.74%) |
Sep 07, 2012 | 50.21 | 50.30 | 50.16 | 50.29 | 84,464 | +0.16(+0.32%) |
Sep 06, 2012 | 49.50 | 50.15 | 49.50 | 50.14 | 122,563 | +0.96(+1.95%) |
Sep 05, 2012 | 49.31 | 49.36 | 49.11 | 49.18 | 131,233 | -0.04(-0.09%) |
Sep 04, 2012 | 49.28 | 49.42 | 48.92 | 49.22 | 105,238 | -0.08(-0.16%) |
Aug 31, 2012 | 49.36 | 49.47 | 48.92 | 49.30 | 214,936 | +0.25(+0.50%) |
Aug 30, 2012 | 49.25 | 49.26 | 49.00 | 49.05 | 80,470 | -0.40(-0.80%) |
Aug 29, 2012 | 49.48 | 49.56 | 49.31 | 49.45 | 40,111 | +0.02(+0.04%) |
Aug 27, 2012 | 49.60 | 49.62 | 49.39 | 49.43 | 61,258 | +0.03(+0.05%) |
Aug 24, 2012 | 48.90 | 49.47 | 48.90 | 49.40 | 38,569 | +0.30(+0.61%) |
Aug 23, 2012 | 49.33 | 49.34 | 49.01 | 49.10 | 50,139 | -0.33(-0.68%) |
Aug 22, 2012 | 49.21 | 49.53 | 49.18 | 49.44 | 87,820 | +0.11(+0.21%) |
Aug 21, 2012 | 49.69 | 49.85 | 49.24 | 49.33 | 72,113 | -0.20(-0.41%) |
Aug 20, 2012 | 49.58 | 49.58 | 49.33 | 49.54 | 87,674 | -0.03(-0.05%) |
Aug 17, 2012 | 49.51 | 49.56 | 49.40 | 49.56 | 92,888 | +0.19(+0.39%) |
Aug 16, 2012 | 49.03 | 49.45 | 48.97 | 49.37 | 59,595 | +0.45(+0.92%) |
Aug 15, 2012 | 48.85 | 49.00 | 48.84 | 48.92 | 68,301 | +0.11(+0.22%) |
Aug 14, 2012 | 48.94 | 49.03 | 48.72 | 48.81 | 83,031 | +0.04(+0.07%) |
Aug 13, 2012 | 48.70 | 48.79 | 48.53 | 48.78 | 47,200 | +0.05(+0.10%) |
Aug 10, 2012 | 48.51 | 48.75 | 48.44 | 48.73 | 74,443 | +0.07(+0.14%) |
Aug 09, 2012 | 48.60 | 48.73 | 48.55 | 48.66 | 58,227 | +0.09(+0.18%) |
Aug 08, 2012 | 48.48 | 48.69 | 48.47 | 48.58 | 33,912 | -0.07(-0.14%) |
Aug 07, 2012 | 48.58 | 48.84 | 48.58 | 48.65 | 68,309 | +0.26(+0.55%) |
Aug 06, 2012 | 48.44 | 48.60 | 48.36 | 48.38 | 57,232 | +0.13(+0.27%) |
Aug 03, 2012 | 48.13 | 48.34 | 48.01 | 48.25 | 182,767 | +0.89(+1.88%) |
Aug 02, 2012 | 47.24 | 47.69 | 47.07 | 47.36 | 69,716 | -0.19(-0.41%) |
Aug 01, 2012 | 47.99 | 47.99 | 47.41 | 47.55 | 83,561 | -0.20(-0.42%) |
Jul 31, 2012 | 47.95 | 48.02 | 47.75 | 47.76 | 24,741 | -0.19(-0.40%) |
Jul 30, 2012 | 47.95 | 48.21 | 47.84 | 47.95 | 29,331 | -0.00(-0.00%) |
Jul 27, 2012 | 47.26 | 48.04 | 47.24 | 47.95 | 81,501 | +0.91(+1.93%) |
Jul 26, 2012 | 46.91 | 47.11 | 46.71 | 47.04 | 36,548 | +0.75(+1.62%) |
Jul 25, 2012 | 46.36 | 46.48 | 46.04 | 46.29 | 40,309 | -0.09(-0.19%) |
Jul 24, 2012 | 46.79 | 46.80 | 46.09 | 46.38 | 53,163 | -0.37(-0.79%) |
Jul 23, 2012 | 46.49 | 46.83 | 46.21 | 46.75 | 54,983 | -0.44(-0.93%) |
Jul 20, 2012 | 47.49 | 47.54 | 47.18 | 47.19 | 39,776 | -0.48(-1.00%) |
Jul 19, 2012 | 47.51 | 47.84 | 47.47 | 47.67 | 46,008 | +0.36(+0.76%) |
Jul 18, 2012 | 46.81 | 47.39 | 46.81 | 47.31 | 341,875 | +0.41(+0.86%) |
Jul 17, 2012 | 46.80 | 46.99 | 46.31 | 46.90 | 51,671 | +0.25(+0.53%) |
Jul 16, 2012 | 46.70 | 46.82 | 46.52 | 46.65 | 134,118 | -0.12(-0.26%) |
Jul 13, 2012 | 46.19 | 46.82 | 46.19 | 46.78 | 48,393 | +0.73(+1.59%) |
Jul 12, 2012 | 45.99 | 46.20 | 45.68 | 46.05 | 62,719 | -0.29(-0.63%) |
Jul 11, 2012 | 46.46 | 46.54 | 46.05 | 46.34 | 33,456 | -0.17(-0.36%) |
Jul 10, 2012 | 47.11 | 47.20 | 46.34 | 46.50 | 54,165 | -0.34(-0.73%) |
Jul 09, 2012 | 46.87 | 46.91 | 46.67 | 46.85 | 44,575 | -0.04(-0.09%) |
Jul 06, 2012 | 47.00 | 47.07 | 46.65 | 46.89 | 66,697 | -0.53(-1.12%) |
Jul 05, 2012 | 47.32 | 47.60 | 47.18 | 47.42 | 168,732 | +0.04(+0.09%) |
Jul 03, 2012 | 47.09 | 47.45 | 47.07 | 47.38 | 111,892 | +0.29(+0.62%) |
Jul 02, 2012 | 47.02 | 47.11 | 46.78 | 47.09 | 99,105 | +0.16(+0.34%) |
Jun 29, 2012 | 46.56 | 46.93 | 46.40 | 46.93 | 95,180 | +1.22(+2.66%) |
Jun 28, 2012 | 45.68 | 45.75 | 45.25 | 45.71 | 48,287 | -0.23(-0.50%) |
Jun 27, 2012 | 45.79 | 46.04 | 45.75 | 45.94 | 35,063 | +0.34(+0.75%) |
Jun 26, 2012 | 45.47 | 45.70 | 45.27 | 45.60 | 26,345 | +0.23(+0.51%) |
Jun 25, 2012 | 45.73 | 45.73 | 45.23 | 45.37 | 113,440 | -0.75(-1.62%) |
Jun 22, 2012 | 45.90 | 46.13 | 45.79 | 46.12 | 35,692 | +0.34(+0.75%) |
Jun 21, 2012 | 46.81 | 46.81 | 45.69 | 45.77 | 74,168 | -1.04(-2.22%) |
Jun 20, 2012 | 46.90 | 47.01 | 46.53 | 46.81 | 56,769 | -0.10(-0.21%) |
Jun 19, 2012 | 46.74 | 47.11 | 46.73 | 46.91 | 100,106 | +0.40(+0.85%) |
Jun 18, 2012 | 46.02 | 46.62 | 45.98 | 46.51 | 90,277 | +0.27(+0.59%) |
Jun 15, 2012 | 45.93 | 46.29 | 45.90 | 46.24 | 119,848 | +0.49(+1.08%) |
Jun 14, 2012 | 45.44 | 45.85 | 45.36 | 45.75 | 58,588 | +0.35(+0.77%) |
Jun 13, 2012 | 45.62 | 45.90 | 45.28 | 45.40 | 48,664 | -0.39(-0.84%) |
Jun 12, 2012 | 45.47 | 45.79 | 45.19 | 45.78 | 28,117 | +0.59(+1.30%) |
Jun 11, 2012 | 46.30 | 46.31 | 45.19 | 45.19 | 70,186 | -0.71(-1.55%) |
Jun 08, 2012 | 45.46 | 45.90 | 45.24 | 45.90 | 53,496 | +0.35(+0.77%) |
Jun 07, 2012 | 46.10 | 46.10 | 45.51 | 45.55 | 150,895 | +0.00(+0.00%) |
Jun 06, 2012 | 44.93 | 45.55 | 44.93 | 45.55 | 56,139 | +0.98(+2.19%) |
Jun 05, 2012 | 44.26 | 44.65 | 44.26 | 44.58 | 61,228 | +0.16(+0.36%) |
Jun 04, 2012 | 44.26 | 44.45 | 43.92 | 44.42 | 86,933 | +0.16(+0.36%) |
Jun 01, 2012 | 44.70 | 44.82 | 44.23 | 44.26 | 158,621 | -1.17(-2.57%) |
May 31, 2012 | 45.62 | 45.70 | 45.11 | 45.43 | 66,121 | -0.22(-0.48%) |
May 30, 2012 | 45.80 | 45.80 | 45.53 | 45.65 | 72,386 | -0.57(-1.23%) |
May 29, 2012 | 45.99 | 46.38 | 45.91 | 46.22 | 42,578 | +0.55(+1.21%) |
May 25, 2012 | 45.85 | 45.88 | 45.58 | 45.67 | 54,481 | -0.16(-0.35%) |
May 24, 2012 | 46.00 | 46.04 | 45.50 | 45.83 | 49,629 | -0.04(-0.08%) |
May 23, 2012 | 45.34 | 45.90 | 45.05 | 45.86 | 72,568 | +0.19(+0.42%) |
May 22, 2012 | 45.87 | 46.10 | 45.43 | 45.67 | 138,415 | -0.04(-0.08%) |
May 21, 2012 | 44.82 | 45.73 | 44.78 | 45.70 | 305,073 | +1.02(+2.28%) |
May 18, 2012 | 45.28 | 45.39 | 44.59 | 44.68 | 110,270 | -0.36(-0.80%) |
May 17, 2012 | 45.93 | 45.93 | 45.04 | 45.04 | 103,576 | -0.86(-1.88%) |
May 16, 2012 | 46.18 | 46.37 | 45.84 | 45.90 | 87,671 | -0.13(-0.29%) |
May 15, 2012 | 46.19 | 46.54 | 45.95 | 46.04 | 81,873 | -0.20(-0.44%) |
May 14, 2012 | 46.27 | 46.55 | 46.18 | 46.24 | 90,070 | -0.47(-1.00%) |
May 11, 2012 | 46.59 | 47.12 | 46.59 | 46.70 | 97,821 | -0.08(-0.17%) |
May 10, 2012 | 47.13 | 47.13 | 46.72 | 46.78 | 106,583 | -0.07(-0.15%) |
May 09, 2012 | 46.52 | 47.14 | 46.38 | 46.85 | 116,056 | -0.24(-0.50%) |
May 08, 2012 | 47.03 | 47.18 | 46.41 | 47.09 | 631,532 | -0.21(-0.45%) |
May 07, 2012 | 47.13 | 47.42 | 47.09 | 47.30 | 87,377 | +0.00(+0.00%) |
May 04, 2012 | 47.83 | 47.93 | 47.24 | 47.30 | 199,031 | -0.88(-1.82%) |
May 03, 2012 | 48.63 | 48.65 | 48.09 | 48.18 | 89,683 | -0.37(-0.76%) |
May 02, 2012 | 48.33 | 48.59 | 48.23 | 48.55 | 160,434 | +0.02(+0.04%) |
May 01, 2012 | 48.39 | 48.94 | 48.29 | 48.53 | 135,509 | +0.12(+0.25%) |
Apr 30, 2012 | 48.58 | 48.59 | 48.29 | 48.41 | 448,620 | -0.28(-0.58%) |
Apr 27, 2012 | 48.67 | 48.85 | 48.49 | 48.69 | 68,002 | +0.23(+0.47%) |
Apr 26, 2012 | 48.10 | 48.56 | 48.10 | 48.46 | 83,782 | +0.27(+0.57%) |
Apr 25, 2012 | 47.91 | 48.19 | 47.91 | 48.19 | 130,750 | +0.96(+2.03%) |
Apr 24, 2012 | 47.29 | 47.47 | 47.08 | 47.23 | 77,330 | -0.04(-0.09%) |
Apr 23, 2012 | 47.28 | 47.30 | 46.99 | 47.28 | 109,429 | -0.46(-0.96%) |
Apr 20, 2012 | 47.97 | 48.10 | 47.71 | 47.73 | 61,026 | +0.03(+0.06%) |
Apr 19, 2012 | 48.07 | 48.31 | 47.52 | 47.71 | 126,377 | -0.43(-0.89%) |
Apr 18, 2012 | 48.11 | 48.32 | 48.03 | 48.14 | 87,247 | -0.13(-0.27%) |
Apr 17, 2012 | 47.71 | 48.35 | 47.71 | 48.27 | 106,733 | +0.83(+1.76%) |
Apr 16, 2012 | 47.99 | 47.99 | 47.36 | 47.43 | 909,175 | -0.29(-0.61%) |
Apr 13, 2012 | 48.20 | 48.20 | 47.72 | 47.72 | 98,776 | -0.54(-1.13%) |
Apr 12, 2012 | 47.72 | 48.29 | 47.70 | 48.27 | 187,673 | +0.61(+1.29%) |
Apr 11, 2012 | 47.80 | 47.84 | 47.58 | 47.65 | 207,762 | +0.33(+0.71%) |
Apr 10, 2012 | 48.07 | 48.16 | 47.23 | 47.32 | 147,240 | -0.79(-1.64%) |
Apr 09, 2012 | 48.02 | 48.29 | 47.91 | 48.11 | 208,948 | -0.47(-0.96%) |
Apr 05, 2012 | 48.33 | 48.63 | 48.25 | 48.58 | 256,102 | +0.13(+0.27%) |
Apr 04, 2012 | 48.60 | 48.62 | 48.22 | 48.44 | 416,202 | -0.52(-1.06%) |
Apr 03, 2012 | 49.01 | 49.15 | 48.69 | 48.96 | 241,430 | -0.03(-0.05%) |
Apr 02, 2012 | 48.56 | 49.09 | 48.49 | 48.99 | 132,701 | +0.43(+0.89%) |
Mar 30, 2012 | 48.67 | 48.67 | 48.34 | 48.56 | 91,897 | +0.11(+0.24%) |
Mar 29, 2012 | 48.22 | 48.47 | 48.06 | 48.44 | 79,487 | -0.05(-0.11%) |
Mar 28, 2012 | 48.68 | 48.79 | 48.25 | 48.50 | 77,030 | -0.18(-0.36%) |
Mar 27, 2012 | 48.86 | 48.87 | 48.67 | 48.67 | 94,168 | -0.08(-0.16%) |
Mar 26, 2012 | 48.43 | 48.76 | 48.37 | 48.75 | 104,080 | +0.70(+1.45%) |
Mar 23, 2012 | 48.06 | 48.12 | 47.75 | 48.05 | 43,279 | +0.07(+0.14%) |
Mar 22, 2012 | 47.99 | 48.08 | 47.84 | 47.98 | 40,198 | -0.26(-0.54%) |
Mar 21, 2012 | 48.33 | 48.42 | 48.21 | 48.25 | 52,738 | -0.06(-0.13%) |
Mar 20, 2012 | 48.19 | 48.33 | 48.06 | 48.31 | 62,448 | -0.14(-0.29%) |
Mar 19, 2012 | 48.18 | 48.53 | 48.14 | 48.45 | 96,920 | +0.30(+0.62%) |
Mar 16, 2012 | 48.19 | 48.22 | 48.08 | 48.15 | 174,917 | +0.02(+0.04%) |
Mar 15, 2012 | 48.03 | 48.13 | 47.91 | 48.13 | 99,424 | +0.23(+0.48%) |
Mar 14, 2012 | 47.91 | 48.01 | 47.71 | 47.91 | 229,128 | +0.07(+0.15%) |
Mar 13, 2012 | 47.27 | 47.84 | 47.24 | 47.84 | 216,835 | +0.78(+1.66%) |
Mar 12, 2012 | 47.15 | 47.19 | 46.92 | 47.06 | 73,705 | -0.04(-0.09%) |
Mar 09, 2012 | 47.08 | 47.21 | 47.00 | 47.10 | 48,536 | +0.18(+0.37%) |
Mar 08, 2012 | 46.70 | 47.02 | 46.61 | 46.92 | 55,141 | +0.53(+1.13%) |
Mar 07, 2012 | 46.26 | 46.45 | 46.20 | 46.40 | 54,759 | +0.33(+0.72%) |
Mar 06, 2012 | 46.22 | 46.22 | 45.92 | 46.07 | 54,064 | -0.65(-1.39%) |
Mar 05, 2012 | 46.94 | 46.97 | 46.51 | 46.71 | 106,987 | -0.26(-0.56%) |
Mar 02, 2012 | 47.06 | 47.13 | 46.88 | 46.98 | 113,362 | -0.13(-0.28%) |
Mar 01, 2012 | 47.00 | 47.16 | 46.87 | 47.11 | 182,196 | +0.31(+0.67%) |
Feb 29, 2012 | 47.08 | 47.15 | 46.74 | 46.80 | 64,736 | -0.15(-0.31%) |
Feb 28, 2012 | 46.76 | 46.99 | 46.69 | 46.94 | 69,148 | +0.18(+0.37%) |
Feb 27, 2012 | 46.47 | 46.88 | 46.36 | 46.77 | 84,527 | +0.05(+0.11%) |
Feb 24, 2012 | 46.63 | 46.81 | 46.63 | 46.71 | 59,950 | +0.15(+0.32%) |
Feb 23, 2012 | 46.34 | 46.60 | 46.24 | 46.56 | 26,227 | +0.24(+0.51%) |
Feb 22, 2012 | 46.35 | 46.46 | 46.28 | 46.33 | 49,333 | -0.06(-0.13%) |
Feb 21, 2012 | 46.42 | 46.57 | 46.23 | 46.39 | 85,940 | +0.05(+0.11%) |
Feb 17, 2012 | 46.42 | 46.46 | 46.21 | 46.34 | 56,412 | -0.01(-0.02%) |
Feb 16, 2012 | 45.87 | 46.35 | 45.80 | 46.35 | 74,256 | +0.48(+1.05%) |
Feb 15, 2012 | 46.29 | 46.44 | 45.78 | 45.86 | 110,417 | -0.29(-0.63%) |
Feb 14, 2012 | 45.95 | 46.15 | 45.86 | 46.15 | 52,073 | +0.04(+0.09%) |
Feb 13, 2012 | 46.13 | 46.15 | 45.95 | 46.11 | 45,983 | +0.35(+0.77%) |
Feb 10, 2012 | 45.68 | 45.80 | 45.59 | 45.76 | 56,751 | -0.29(-0.63%) |
Feb 09, 2012 | 45.94 | 46.11 | 45.81 | 46.05 | 41,495 | +0.20(+0.44%) |
Feb 08, 2012 | 45.79 | 45.88 | 45.57 | 45.85 | 48,708 | +0.05(+0.11%) |
Feb 07, 2012 | 45.60 | 45.85 | 45.47 | 45.79 | 37,398 | +0.11(+0.25%) |
Feb 06, 2012 | 45.54 | 45.69 | 45.49 | 45.68 | 54,242 | -0.03(-0.06%) |
Feb 03, 2012 | 45.53 | 45.74 | 45.43 | 45.71 | 38,062 | +0.60(+1.34%) |
Feb 02, 2012 | 45.02 | 45.18 | 44.98 | 45.10 | 54,136 | +0.11(+0.25%) |
Feb 01, 2012 | 44.87 | 45.17 | 44.84 | 44.99 | 275,064 | +0.35(+0.78%) |
Jan 31, 2012 | 44.81 | 44.90 | 44.44 | 44.64 | 25,074 | +0.05(+0.12%) |
Jan 30, 2012 | 44.28 | 44.61 | 44.11 | 44.58 | 75,677 | -0.06(-0.14%) |
Jan 27, 2012 | 44.45 | 44.71 | 44.41 | 44.65 | 36,405 | +0.09(+0.20%) |
Jan 26, 2012 | 45.01 | 45.16 | 44.45 | 44.56 | 44,264 | -0.24(-0.53%) |
Jan 25, 2012 | 44.24 | 44.84 | 44.16 | 44.80 | 42,821 | +0.58(+1.31%) |
Jan 24, 2012 | 43.96 | 44.23 | 43.93 | 44.22 | 21,577 | +0.01(+0.02%) |
Jan 23, 2012 | 44.13 | 44.33 | 43.96 | 44.21 | 40,208 | +0.09(+0.20%) |
Jan 20, 2012 | 44.14 | 44.20 | 43.99 | 44.12 | 35,742 | -0.13(-0.30%) |
Jan 19, 2012 | 44.08 | 44.27 | 44.03 | 44.25 | 51,080 | +0.34(+0.78%) |
Jan 18, 2012 | 43.52 | 43.95 | 43.45 | 43.91 | 43,054 | +0.42(+0.97%) |
Jan 17, 2012 | 43.66 | 43.69 | 43.40 | 43.49 | 51,226 | +0.30(+0.69%) |
Jan 13, 2012 | 43.19 | 43.21 | 42.86 | 43.19 | 26,913 | -0.18(-0.40%) |
Jan 12, 2012 | 43.41 | 43.41 | 43.08 | 43.37 | 33,248 | +0.11(+0.26%) |
Jan 11, 2012 | 43.14 | 43.34 | 43.07 | 43.25 | 30,414 | -0.01(-0.02%) |
Jan 10, 2012 | 43.37 | 43.45 | 43.23 | 43.26 | 48,865 | +0.34(+0.80%) |
Jan 09, 2012 | 42.98 | 43.02 | 42.81 | 42.92 | 31,791 | +0.00(+0.00%) |
Jan 06, 2012 | 43.02 | 43.03 | 42.74 | 42.92 | 30,796 | -0.06(-0.13%) |
Jan 05, 2012 | 42.72 | 43.01 | 42.54 | 42.98 | 45,393 | +0.10(+0.23%) |
Jan 04, 2012 | 42.67 | 42.89 | 42.58 | 42.88 | 26,954 | +0.74(+1.75%) |
Dec 30, 2011 | 42.25 | 42.35 | 42.14 | 42.14 | 41,424 | -0.12(-0.29%) |
Dec 29, 2011 | 42.04 | 42.30 | 41.97 | 42.26 | 35,487 | +0.39(+0.94%) |
Dec 28, 2011 | 42.47 | 42.47 | 41.87 | 41.87 | 37,992 | -0.53(-1.24%) |
Dec 27, 2011 | 42.33 | 42.50 | 42.24 | 42.39 | 59,006 | +0.12(+0.29%) |
Dec 23, 2011 | 42.10 | 42.27 | 41.99 | 42.27 | 48,334 | +0.51(+1.22%) |
Dec 21, 2011 | 41.81 | 41.82 | 41.26 | 41.76 | 42,912 | -0.15(-0.36%) |
Dec 20, 2011 | 41.39 | 41.96 | 41.39 | 41.92 | 75,990 | +1.18(+2.89%) |
Dec 19, 2011 | 41.24 | 41.30 | 40.61 | 40.74 | 90,785 | -0.32(-0.79%) |
Dec 16, 2011 | 41.21 | 41.48 | 40.92 | 41.06 | 58,774 | +0.10(+0.23%) |
Dec 15, 2011 | 41.30 | 41.33 | 40.92 | 40.96 | 41,335 | +0.00(+0.00%) |
Dec 14, 2011 | 41.38 | 41.44 | 40.86 | 40.96 | 63,013 | -0.56(-1.34%) |
Dec 13, 2011 | 42.19 | 42.38 | 41.38 | 41.52 | 51,689 | -0.45(-1.08%) |
Dec 12, 2011 | 42.14 | 42.14 | 41.61 | 41.98 | 40,777 | -0.57(-1.33%) |
Dec 09, 2011 | 42.02 | 42.59 | 42.02 | 42.54 | 44,240 | +0.78(+1.88%) |
Dec 08, 2011 | 42.40 | 42.54 | 41.76 | 41.76 | 37,692 | -0.84(-1.97%) |
Dec 07, 2011 | 42.38 | 42.76 | 42.12 | 42.60 | 69,837 | +0.03(+0.06%) |
Dec 06, 2011 | 42.61 | 42.84 | 42.40 | 42.57 | 62,893 | -0.04(-0.10%) |
Dec 05, 2011 | 42.88 | 42.93 | 42.40 | 42.61 | 121,005 | +0.38(+0.91%) |
Dec 02, 2011 | 42.67 | 42.77 | 42.22 | 42.23 | 49,739 | -0.09(-0.21%) |
Dec 01, 2011 | 42.26 | 42.52 | 42.14 | 42.32 | 67,027 | +0.05(+0.12%) |
Nov 30, 2011 | 41.82 | 42.27 | 41.71 | 42.26 | 63,098 | +1.57(+3.86%) |
Nov 29, 2011 | 40.75 | 41.00 | 40.62 | 40.69 | 58,464 | +0.06(+0.15%) |
Nov 28, 2011 | 40.49 | 40.76 | 40.36 | 40.63 | 46,755 | +1.17(+2.96%) |
Nov 25, 2011 | 39.46 | 39.85 | 39.46 | 39.46 | 24,131 | -0.16(-0.40%) |
Nov 23, 2011 | 40.10 | 40.10 | 39.60 | 39.62 | 51,886 | -0.83(-2.05%) |
Nov 22, 2011 | 40.33 | 40.68 | 40.12 | 40.45 | 40,524 | -0.03(-0.06%) |
Nov 21, 2011 | 40.63 | 40.63 | 40.08 | 40.48 | 37,329 | -0.72(-1.74%) |
Nov 18, 2011 | 41.48 | 41.48 | 41.03 | 41.20 | 86,891 | -0.13(-0.31%) |
Nov 17, 2011 | 41.99 | 42.04 | 41.05 | 41.32 | 180,672 | -0.72(-1.72%) |
Nov 16, 2011 | 42.38 | 42.80 | 42.05 | 42.05 | 77,037 | -0.70(-1.63%) |
Nov 15, 2011 | 42.40 | 42.91 | 42.21 | 42.74 | 44,670 | +0.31(+0.72%) |
Nov 14, 2011 | 42.56 | 42.70 | 42.32 | 42.44 | 38,573 | -0.27(-0.63%) |
Nov 11, 2011 | 42.41 | 42.80 | 42.37 | 42.71 | 33,408 | +0.82(+1.96%) |
Nov 10, 2011 | 42.18 | 42.18 | 41.47 | 41.89 | 63,046 | +0.26(+0.63%) |
Nov 09, 2011 | 42.19 | 42.31 | 41.52 | 41.63 | 129,764 | -1.51(-3.50%) |
Nov 08, 2011 | 42.87 | 43.17 | 42.46 | 43.14 | 61,925 | +0.57(+1.33%) |
Nov 07, 2011 | 42.31 | 42.58 | 41.96 | 42.57 | 21,512 | +0.26(+0.62%) |
Nov 04, 2011 | 42.30 | 42.43 | 41.92 | 42.31 | 32,062 | -0.24(-0.55%) |
Nov 03, 2011 | 42.16 | 42.63 | 41.72 | 42.54 | 33,299 | +0.77(+1.84%) |
Nov 02, 2011 | 41.77 | 41.93 | 41.43 | 41.78 | 61,740 | +0.62(+1.51%) |
Nov 01, 2011 | 41.09 | 41.57 | 40.99 | 41.16 | 59,616 | -1.14(-2.68%) |
Oct 31, 2011 | 42.73 | 42.79 | 42.29 | 42.29 | 57,335 | -0.85(-1.96%) |
Oct 28, 2011 | 42.92 | 43.15 | 42.87 | 43.14 | 89,729 | +0.11(+0.26%) |
Oct 27, 2011 | 42.76 | 43.28 | 42.46 | 43.02 | 166,333 | +1.27(+3.05%) |
Oct 26, 2011 | 41.92 | 41.92 | 41.06 | 41.75 | 75,643 | +0.24(+0.59%) |
Oct 25, 2011 | 42.05 | 42.15 | 41.41 | 41.51 | 329,249 | -0.72(-1.71%) |
Oct 24, 2011 | 41.73 | 42.34 | 41.73 | 42.23 | 86,796 | +0.57(+1.36%) |
Oct 21, 2011 | 41.44 | 41.75 | 41.29 | 41.66 | 120,909 | +0.78(+1.90%) |
Oct 20, 2011 | 40.90 | 41.05 | 40.36 | 40.89 | 142,954 | +0.09(+0.21%) |
Oct 19, 2011 | 41.40 | 41.48 | 40.72 | 40.80 | 135,516 | -0.68(-1.64%) |
Oct 18, 2011 | 40.81 | 41.71 | 40.45 | 41.48 | 113,879 | +0.65(+1.58%) |
Oct 17, 2011 | 41.44 | 41.50 | 40.78 | 40.83 | 43,342 | -0.81(-1.95%) |
Oct 14, 2011 | 41.40 | 41.65 | 41.21 | 41.65 | 55,940 | +0.81(+1.99%) |
Oct 13, 2011 | 40.60 | 40.92 | 40.41 | 40.83 | 90,816 | +0.06(+0.15%) |
Oct 12, 2011 | 40.91 | 41.21 | 40.76 | 40.77 | 73,964 | +0.27(+0.67%) |
Oct 11, 2011 | 40.14 | 40.57 | 40.14 | 40.50 | 49,151 | +0.18(+0.45%) |
Oct 10, 2011 | 39.74 | 40.32 | 39.74 | 40.32 | 38,101 | +1.27(+3.26%) |
Oct 07, 2011 | 39.37 | 39.47 | 38.91 | 39.05 | 86,719 | -0.20(-0.51%) |
Oct 06, 2011 | 38.44 | 39.28 | 38.41 | 39.25 | 52,770 | +0.70(+1.81%) |
Oct 05, 2011 | 37.92 | 38.57 | 37.53 | 38.55 | 74,115 | +0.78(+2.08%) |
Oct 04, 2011 | 36.48 | 37.82 | 36.18 | 37.76 | 88,464 | +0.80(+2.17%) |