Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 46.85 | 47.30 | 46.84 | 47.20 | 376,674 | +0.13(+0.28%) |
Sep 27, 2012 | 46.89 | 47.07 | 46.53 | 47.07 | 252,655 | +0.42(+0.89%) |
Sep 26, 2012 | 47.03 | 47.05 | 46.54 | 46.65 | 253,742 | -0.38(-0.81%) |
Sep 25, 2012 | 47.89 | 48.10 | 47.00 | 47.03 | 242,646 | -0.55(-1.15%) |
Sep 24, 2012 | 47.75 | 48.16 | 47.54 | 47.58 | 421,842 | -0.21(-0.44%) |
Sep 21, 2012 | 48.82 | 48.91 | 47.78 | 47.79 | 595,566 | -0.74(-1.53%) |
Sep 20, 2012 | 47.90 | 48.61 | 47.76 | 48.53 | 495,085 | +0.33(+0.69%) |
Sep 19, 2012 | 48.19 | 48.74 | 48.12 | 48.20 | 458,597 | -0.17(-0.35%) |
Sep 18, 2012 | 48.41 | 48.59 | 48.33 | 48.37 | 474,271 | -0.18(-0.37%) |
Sep 17, 2012 | 48.86 | 48.93 | 48.53 | 48.55 | 437,976 | -0.38(-0.78%) |
Sep 14, 2012 | 49.11 | 49.50 | 48.80 | 48.93 | 558,170 | +0.01(+0.02%) |
Sep 13, 2012 | 48.35 | 49.08 | 48.00 | 48.93 | 547,800 | +0.38(+0.79%) |
Sep 12, 2012 | 48.93 | 49.07 | 48.35 | 48.54 | 375,854 | -0.24(-0.50%) |
Sep 11, 2012 | 48.48 | 48.93 | 48.48 | 48.79 | 494,450 | +0.26(+0.54%) |
Sep 10, 2012 | 48.88 | 48.92 | 48.31 | 48.53 | 428,700 | -0.32(-0.65%) |
Sep 07, 2012 | 48.69 | 48.92 | 48.67 | 48.84 | 314,482 | +0.33(+0.67%) |
Sep 06, 2012 | 48.00 | 48.84 | 48.00 | 48.52 | 505,725 | +0.62(+1.29%) |
Sep 05, 2012 | 48.50 | 48.67 | 47.76 | 47.90 | 518,038 | -0.62(-1.28%) |
Sep 04, 2012 | 47.82 | 48.53 | 47.60 | 48.52 | 537,140 | +0.61(+1.28%) |
Aug 31, 2012 | 47.30 | 48.02 | 47.12 | 47.91 | 522,009 | +0.84(+1.78%) |
Aug 30, 2012 | 46.67 | 47.07 | 46.61 | 47.07 | 344,604 | +0.17(+0.37%) |
Aug 29, 2012 | 46.94 | 47.14 | 46.79 | 46.89 | 454,734 | +0.02(+0.03%) |
Aug 27, 2012 | 47.13 | 47.34 | 46.76 | 46.88 | 294,118 | -0.04(-0.09%) |
Aug 24, 2012 | 46.53 | 47.02 | 46.40 | 46.92 | 138,153 | +0.38(+0.81%) |
Aug 23, 2012 | 46.95 | 47.12 | 46.53 | 46.54 | 188,845 | -0.39(-0.83%) |
Aug 22, 2012 | 47.08 | 47.40 | 46.68 | 46.94 | 251,293 | -0.25(-0.54%) |
Aug 21, 2012 | 47.13 | 47.59 | 46.95 | 47.19 | 305,214 | +0.11(+0.23%) |
Aug 20, 2012 | 46.93 | 47.16 | 46.71 | 47.08 | 171,821 | -0.02(-0.03%) |
Aug 17, 2012 | 46.83 | 47.26 | 46.78 | 47.10 | 424,838 | +0.29(+0.63%) |
Aug 16, 2012 | 46.49 | 47.03 | 46.26 | 46.80 | 317,399 | +0.25(+0.54%) |
Aug 15, 2012 | 45.75 | 46.65 | 45.66 | 46.55 | 231,466 | +0.84(+1.84%) |
Aug 14, 2012 | 46.23 | 46.62 | 45.61 | 45.71 | 302,252 | -0.20(-0.43%) |
Aug 13, 2012 | 46.20 | 46.20 | 45.50 | 45.91 | 160,602 | -0.28(-0.60%) |
Aug 10, 2012 | 45.57 | 46.23 | 45.48 | 46.19 | 298,553 | +0.38(+0.84%) |
Aug 09, 2012 | 45.96 | 46.35 | 45.72 | 45.80 | 658,983 | -0.24(-0.53%) |
Aug 08, 2012 | 45.88 | 46.49 | 45.83 | 46.05 | 281,635 | -0.12(-0.26%) |
Aug 07, 2012 | 46.08 | 46.26 | 45.92 | 46.17 | 371,207 | +0.35(+0.77%) |
Aug 06, 2012 | 45.55 | 46.26 | 45.50 | 45.82 | 367,565 | +0.24(+0.52%) |
Aug 03, 2012 | 44.81 | 45.80 | 44.63 | 45.58 | 458,603 | +1.50(+3.40%) |
Aug 02, 2012 | 44.77 | 45.06 | 43.88 | 44.08 | 892,954 | -1.08(-2.40%) |
Aug 01, 2012 | 45.64 | 45.83 | 45.12 | 45.17 | 705,995 | -0.24(-0.52%) |
Jul 31, 2012 | 45.83 | 45.92 | 45.38 | 45.40 | 617,144 | -0.48(-1.05%) |
Jul 30, 2012 | 45.55 | 46.04 | 45.50 | 45.88 | 766,238 | +0.29(+0.63%) |
Jul 27, 2012 | 45.67 | 45.85 | 43.02 | 45.60 | 1,401,893 | -0.75(-1.62%) |
Jul 26, 2012 | 46.76 | 47.21 | 45.97 | 46.35 | 457,998 | +0.42(+0.92%) |
Jul 25, 2012 | 45.77 | 45.99 | 45.43 | 45.92 | 587,124 | +0.16(+0.36%) |
Jul 24, 2012 | 46.65 | 46.65 | 45.47 | 45.76 | 703,046 | -0.77(-1.65%) |
Jul 23, 2012 | 45.90 | 46.67 | 45.79 | 46.53 | 870,034 | -0.15(-0.33%) |
Jul 20, 2012 | 47.20 | 47.25 | 46.53 | 46.68 | 662,292 | -0.79(-1.67%) |
Jul 19, 2012 | 47.49 | 47.59 | 47.06 | 47.47 | 543,374 | +0.01(+0.02%) |
Jul 18, 2012 | 46.71 | 47.50 | 46.58 | 47.47 | 745,407 | +0.56(+1.20%) |
Jul 17, 2012 | 46.26 | 46.91 | 45.97 | 46.90 | 873,016 | +0.73(+1.57%) |
Jul 16, 2012 | 46.01 | 46.35 | 45.91 | 46.18 | 466,571 | -0.11(-0.25%) |
Jul 13, 2012 | 45.41 | 46.32 | 45.20 | 46.29 | 439,805 | +1.13(+2.49%) |
Jul 12, 2012 | 44.80 | 45.30 | 44.69 | 45.17 | 497,040 | -0.12(-0.27%) |
Jul 11, 2012 | 44.85 | 45.36 | 44.70 | 45.29 | 475,199 | +0.53(+1.18%) |
Jul 10, 2012 | 45.11 | 45.24 | 44.60 | 44.76 | 485,466 | -0.12(-0.27%) |
Jul 09, 2012 | 44.73 | 44.97 | 44.73 | 44.88 | 532,812 | -0.03(-0.07%) |
Jul 06, 2012 | 44.81 | 45.03 | 44.68 | 44.91 | 405,426 | -0.33(-0.74%) |
Jul 05, 2012 | 45.20 | 45.35 | 44.87 | 45.25 | 463,503 | -0.14(-0.31%) |
Jul 03, 2012 | 44.64 | 45.58 | 44.58 | 45.39 | 259,204 | +0.82(+1.83%) |
Jul 02, 2012 | 43.65 | 44.62 | 43.53 | 44.57 | 663,436 | +1.17(+2.71%) |
Jun 29, 2012 | 43.54 | 43.76 | 42.78 | 43.40 | 712,567 | +1.17(+2.78%) |
Jun 28, 2012 | 41.45 | 42.22 | 41.15 | 42.22 | 377,137 | +0.49(+1.17%) |
Jun 27, 2012 | 41.35 | 41.82 | 41.06 | 41.73 | 331,419 | +0.42(+1.01%) |
Jun 26, 2012 | 41.06 | 41.50 | 40.81 | 41.32 | 520,711 | +0.43(+1.06%) |
Jun 25, 2012 | 41.63 | 41.66 | 40.78 | 40.88 | 758,685 | -1.26(-3.00%) |
Jun 22, 2012 | 42.41 | 42.52 | 42.07 | 42.15 | 641,357 | -0.06(-0.14%) |
Jun 21, 2012 | 43.70 | 43.98 | 42.03 | 42.21 | 489,912 | -1.36(-3.13%) |
Jun 20, 2012 | 42.87 | 43.71 | 42.62 | 43.57 | 643,606 | +0.73(+1.71%) |
Jun 19, 2012 | 42.40 | 43.22 | 42.16 | 42.83 | 602,624 | +0.48(+1.14%) |
Jun 18, 2012 | 41.70 | 42.38 | 41.59 | 42.35 | 376,856 | +0.32(+0.76%) |
Jun 15, 2012 | 41.77 | 42.19 | 41.58 | 42.03 | 492,167 | +0.39(+0.94%) |
Jun 14, 2012 | 41.42 | 41.79 | 41.37 | 41.64 | 242,577 | +0.37(+0.89%) |
Jun 13, 2012 | 41.57 | 41.83 | 41.12 | 41.28 | 404,898 | -0.33(-0.80%) |
Jun 12, 2012 | 41.59 | 41.84 | 41.32 | 41.61 | 535,986 | +0.20(+0.49%) |
Jun 11, 2012 | 41.96 | 41.97 | 41.17 | 41.41 | 646,590 | -0.09(-0.22%) |
Jun 08, 2012 | 41.26 | 41.62 | 41.02 | 41.50 | 286,271 | +0.06(+0.14%) |
Jun 07, 2012 | 41.81 | 42.09 | 41.42 | 41.44 | 334,194 | +0.02(+0.04%) |
Jun 06, 2012 | 40.61 | 41.42 | 40.46 | 41.42 | 365,948 | +1.11(+2.75%) |
Jun 05, 2012 | 39.82 | 40.46 | 39.82 | 40.31 | 678,847 | +0.29(+0.73%) |
Jun 04, 2012 | 40.13 | 40.22 | 39.80 | 40.02 | 1,178,356 | +0.04(+0.10%) |
Jun 01, 2012 | 40.35 | 40.42 | 39.94 | 39.98 | 573,921 | -0.94(-2.29%) |
May 31, 2012 | 41.06 | 41.11 | 40.39 | 40.92 | 560,588 | -0.05(-0.12%) |
May 30, 2012 | 41.01 | 41.16 | 40.67 | 40.97 | 434,891 | -0.46(-1.12%) |
May 29, 2012 | 41.15 | 41.54 | 40.97 | 41.43 | 467,752 | +0.41(+0.99%) |
May 25, 2012 | 41.20 | 41.32 | 40.83 | 41.02 | 327,547 | -0.05(-0.12%) |
May 24, 2012 | 41.01 | 41.14 | 40.53 | 41.07 | 410,787 | +0.09(+0.22%) |
May 23, 2012 | 41.03 | 41.11 | 40.44 | 40.98 | 480,590 | -0.36(-0.87%) |
May 22, 2012 | 41.23 | 41.67 | 41.06 | 41.34 | 462,178 | +0.18(+0.44%) |
May 21, 2012 | 40.99 | 41.50 | 40.66 | 41.16 | 407,658 | +0.23(+0.56%) |
May 18, 2012 | 41.47 | 41.58 | 40.84 | 40.93 | 482,182 | -0.45(-1.08%) |
May 17, 2012 | 42.35 | 42.42 | 41.37 | 41.38 | 849,557 | -0.92(-2.18%) |
May 16, 2012 | 42.71 | 42.88 | 42.25 | 42.30 | 512,844 | -0.29(-0.67%) |
May 15, 2012 | 42.89 | 43.05 | 42.43 | 42.59 | 495,409 | -0.39(-0.91%) |
May 14, 2012 | 42.82 | 43.17 | 42.43 | 42.98 | 713,699 | -0.24(-0.55%) |
May 11, 2012 | 43.33 | 43.53 | 43.01 | 43.22 | 754,560 | -0.51(-1.16%) |
May 10, 2012 | 43.57 | 44.11 | 43.57 | 43.72 | 600,660 | +0.44(+1.02%) |
May 09, 2012 | 43.89 | 44.41 | 43.22 | 43.28 | 1,145,938 | -1.38(-3.09%) |
May 08, 2012 | 44.06 | 44.73 | 44.06 | 44.66 | 587,501 | +0.33(+0.75%) |
May 07, 2012 | 44.12 | 44.57 | 43.79 | 44.33 | 725,606 | +0.01(+0.02%) |
May 04, 2012 | 45.07 | 45.29 | 44.32 | 44.32 | 784,280 | -0.95(-2.09%) |
May 03, 2012 | 46.24 | 46.46 | 45.21 | 45.26 | 872,474 | -1.07(-2.31%) |
May 02, 2012 | 46.69 | 46.77 | 45.93 | 46.33 | 594,303 | -0.60(-1.27%) |
May 01, 2012 | 45.26 | 48.04 | 45.18 | 46.93 | 499,257 | -0.49(-1.03%) |
Apr 30, 2012 | 47.63 | 47.63 | 47.06 | 47.42 | 552,500 | -0.24(-0.50%) |
Apr 27, 2012 | 47.93 | 47.97 | 47.16 | 47.65 | 643,206 | -0.28(-0.58%) |
Apr 26, 2012 | 47.21 | 47.96 | 46.80 | 47.93 | 609,944 | +0.78(+1.66%) |
Apr 25, 2012 | 47.03 | 47.32 | 46.50 | 47.15 | 542,247 | +0.57(+1.23%) |
Apr 24, 2012 | 46.09 | 46.70 | 45.92 | 46.58 | 280,919 | +0.62(+1.35%) |
Apr 23, 2012 | 45.75 | 46.06 | 45.52 | 45.96 | 293,421 | -0.33(-0.70%) |
Apr 20, 2012 | 47.20 | 47.27 | 46.26 | 46.28 | 515,777 | -0.70(-1.49%) |
Apr 19, 2012 | 46.99 | 47.30 | 46.58 | 46.98 | 540,454 | +0.17(+0.37%) |
Apr 18, 2012 | 46.97 | 47.08 | 46.67 | 46.81 | 294,984 | -0.47(-1.00%) |
Apr 17, 2012 | 46.85 | 47.45 | 46.73 | 47.29 | 351,940 | +0.79(+1.70%) |
Apr 16, 2012 | 46.27 | 46.53 | 45.92 | 46.49 | 447,978 | +0.52(+1.14%) |
Apr 13, 2012 | 46.96 | 46.96 | 45.97 | 45.97 | 388,516 | -1.24(-2.63%) |
Apr 12, 2012 | 47.02 | 47.25 | 46.72 | 47.21 | 545,472 | +0.33(+0.71%) |
Apr 11, 2012 | 46.90 | 47.03 | 46.68 | 46.88 | 589,492 | +0.47(+1.02%) |
Apr 10, 2012 | 47.05 | 47.11 | 46.29 | 46.41 | 544,642 | -0.60(-1.28%) |
Apr 09, 2012 | 46.89 | 47.19 | 46.74 | 47.01 | 375,931 | -0.49(-1.03%) |
Apr 05, 2012 | 48.01 | 48.01 | 47.41 | 47.50 | 369,406 | -0.60(-1.25%) |
Apr 04, 2012 | 48.02 | 48.53 | 47.73 | 48.10 | 485,102 | -0.22(-0.46%) |
Apr 03, 2012 | 48.36 | 48.53 | 47.87 | 48.32 | 573,970 | -0.09(-0.19%) |
Apr 02, 2012 | 48.34 | 48.83 | 48.03 | 48.41 | 517,425 | -0.09(-0.18%) |
Mar 30, 2012 | 48.18 | 48.64 | 47.67 | 48.50 | 579,631 | +0.46(+0.97%) |
Mar 29, 2012 | 48.46 | 48.46 | 47.74 | 48.04 | 350,647 | -0.78(-1.60%) |
Mar 28, 2012 | 48.70 | 48.89 | 48.26 | 48.82 | 404,264 | +0.03(+0.07%) |
Mar 27, 2012 | 48.79 | 48.91 | 48.47 | 48.79 | 535,870 | +0.10(+0.20%) |
Mar 26, 2012 | 47.87 | 48.69 | 47.82 | 48.69 | 396,618 | +1.14(+2.40%) |
Mar 23, 2012 | 47.20 | 47.58 | 47.00 | 47.55 | 407,163 | +0.55(+1.16%) |
Mar 22, 2012 | 47.11 | 47.43 | 46.90 | 47.00 | 419,341 | -0.51(-1.08%) |
Mar 21, 2012 | 47.91 | 47.93 | 47.14 | 47.51 | 384,574 | -0.41(-0.85%) |
Mar 20, 2012 | 47.29 | 48.30 | 46.94 | 47.92 | 377,492 | +0.30(+0.63%) |
Mar 19, 2012 | 47.64 | 47.95 | 47.46 | 47.62 | 242,678 | -0.01(-0.02%) |
Mar 16, 2012 | 47.74 | 48.24 | 47.50 | 47.63 | 535,620 | -0.17(-0.36%) |
Mar 15, 2012 | 47.68 | 48.01 | 47.32 | 47.80 | 593,427 | +0.19(+0.39%) |
Mar 14, 2012 | 47.63 | 47.72 | 47.15 | 47.61 | 401,555 | +0.03(+0.07%) |
Mar 13, 2012 | 46.63 | 47.58 | 46.38 | 47.58 | 674,489 | +1.35(+2.91%) |
Mar 12, 2012 | 45.81 | 46.36 | 45.65 | 46.23 | 476,124 | +0.51(+1.11%) |
Mar 09, 2012 | 44.98 | 45.98 | 44.91 | 45.73 | 552,612 | +0.75(+1.67%) |
Mar 08, 2012 | 45.38 | 45.54 | 44.50 | 44.98 | 780,868 | -0.14(-0.31%) |
Mar 07, 2012 | 45.22 | 45.40 | 44.83 | 45.12 | 425,532 | +0.10(+0.22%) |
Mar 06, 2012 | 45.65 | 45.69 | 44.81 | 45.02 | 481,552 | -1.15(-2.49%) |
Mar 05, 2012 | 45.59 | 46.30 | 45.31 | 46.17 | 481,354 | +0.57(+1.25%) |
Mar 02, 2012 | 46.54 | 46.68 | 45.50 | 45.60 | 488,858 | -1.08(-2.31%) |
Mar 01, 2012 | 47.02 | 47.02 | 46.33 | 46.67 | 522,674 | -0.36(-0.76%) |
Feb 29, 2012 | 46.36 | 47.21 | 46.34 | 47.03 | 681,299 | +0.83(+1.80%) |
Feb 28, 2012 | 46.46 | 46.58 | 45.97 | 46.20 | 292,983 | -0.30(-0.65%) |
Feb 27, 2012 | 46.70 | 46.79 | 46.01 | 46.50 | 364,171 | -0.57(-1.21%) |
Feb 24, 2012 | 46.78 | 47.19 | 46.45 | 47.07 | 326,265 | +0.26(+0.56%) |
Feb 23, 2012 | 46.91 | 47.06 | 46.55 | 46.81 | 307,956 | +0.14(+0.30%) |
Feb 22, 2012 | 47.18 | 47.27 | 46.57 | 46.67 | 546,407 | -0.53(-1.12%) |
Feb 21, 2012 | 46.94 | 47.24 | 46.67 | 47.20 | 433,438 | +0.50(+1.07%) |
Feb 17, 2012 | 46.67 | 46.84 | 46.61 | 46.71 | 240,816 | +0.15(+0.32%) |
Feb 16, 2012 | 46.10 | 46.73 | 46.10 | 46.56 | 321,047 | +0.38(+0.83%) |
Feb 15, 2012 | 46.29 | 46.69 | 46.06 | 46.18 | 488,459 | +0.10(+0.21%) |
Feb 14, 2012 | 45.43 | 46.13 | 45.00 | 46.08 | 892,464 | +0.44(+0.96%) |
Feb 13, 2012 | 45.67 | 46.09 | 45.40 | 45.64 | 476,126 | +0.11(+0.25%) |
Feb 10, 2012 | 45.34 | 45.88 | 45.12 | 45.52 | 485,308 | -0.20(-0.45%) |
Feb 09, 2012 | 46.02 | 46.17 | 45.30 | 45.73 | 446,469 | -0.15(-0.32%) |
Feb 08, 2012 | 46.26 | 46.60 | 45.70 | 45.88 | 530,177 | -0.42(-0.90%) |
Feb 07, 2012 | 45.93 | 46.40 | 45.68 | 46.29 | 560,995 | +0.30(+0.66%) |
Feb 06, 2012 | 45.74 | 46.04 | 45.43 | 45.99 | 313,112 | +0.11(+0.23%) |
Feb 03, 2012 | 45.91 | 46.05 | 45.55 | 45.88 | 918,170 | +0.63(+1.39%) |
Feb 02, 2012 | 45.79 | 45.90 | 45.12 | 45.26 | 785,106 | -0.39(-0.86%) |
Feb 01, 2012 | 45.25 | 46.27 | 44.81 | 45.65 | 896,701 | +1.21(+2.72%) |
Jan 31, 2012 | 45.66 | 45.66 | 44.17 | 44.44 | 1,105,762 | -1.21(-2.64%) |
Jan 30, 2012 | 45.22 | 45.96 | 45.02 | 45.65 | 438,208 | -0.14(-0.30%) |
Jan 27, 2012 | 45.87 | 46.12 | 45.58 | 45.79 | 327,758 | -0.31(-0.67%) |
Jan 26, 2012 | 46.51 | 46.55 | 45.57 | 46.10 | 528,342 | -0.09(-0.19%) |
Jan 25, 2012 | 45.75 | 46.23 | 45.54 | 46.19 | 473,162 | +0.33(+0.71%) |
Jan 24, 2012 | 45.31 | 46.03 | 45.31 | 45.86 | 509,407 | +0.33(+0.73%) |
Jan 23, 2012 | 45.10 | 45.89 | 45.00 | 45.52 | 317,406 | +0.38(+0.85%) |
Jan 20, 2012 | 44.43 | 45.15 | 44.34 | 45.14 | 595,182 | +0.54(+1.21%) |
Jan 19, 2012 | 44.61 | 44.89 | 44.43 | 44.60 | 501,155 | +0.23(+0.51%) |
Jan 18, 2012 | 43.93 | 44.38 | 43.75 | 44.37 | 336,957 | +0.33(+0.76%) |
Jan 17, 2012 | 43.96 | 44.23 | 43.90 | 44.04 | 436,338 | +0.52(+1.20%) |
Jan 13, 2012 | 43.27 | 43.62 | 43.12 | 43.52 | 331,685 | -0.32(-0.73%) |
Jan 12, 2012 | 43.82 | 44.07 | 43.66 | 43.84 | 325,902 | +0.20(+0.47%) |
Jan 11, 2012 | 43.31 | 43.66 | 43.25 | 43.63 | 150,158 | +0.05(+0.11%) |
Jan 10, 2012 | 42.46 | 43.60 | 42.38 | 43.58 | 487,457 | +1.62(+3.87%) |
Jan 09, 2012 | 42.21 | 42.43 | 41.75 | 41.96 | 619,061 | -0.63(-1.47%) |
Jan 06, 2012 | 43.03 | 43.03 | 42.35 | 42.59 | 346,828 | -0.37(-0.85%) |
Jan 05, 2012 | 42.62 | 43.13 | 41.82 | 42.96 | 442,296 | -0.02(-0.06%) |
Jan 04, 2012 | 43.16 | 43.22 | 42.94 | 42.98 | 511,524 | +0.37(+0.86%) |
Dec 30, 2011 | 42.71 | 42.78 | 42.57 | 42.61 | 216,201 | -0.07(-0.17%) |
Dec 29, 2011 | 42.22 | 42.86 | 42.17 | 42.69 | 206,928 | +0.46(+1.10%) |
Dec 28, 2011 | 42.59 | 43.01 | 42.20 | 42.22 | 247,281 | -0.48(-1.13%) |
Dec 27, 2011 | 42.74 | 42.96 | 42.51 | 42.70 | 215,765 | -0.11(-0.27%) |
Dec 23, 2011 | 42.36 | 42.86 | 42.21 | 42.82 | 276,775 | +1.00(+2.40%) |
Dec 21, 2011 | 41.02 | 41.84 | 41.02 | 41.81 | 344,697 | +0.55(+1.32%) |
Dec 20, 2011 | 40.97 | 41.31 | 40.79 | 41.27 | 511,234 | +1.06(+2.64%) |
Dec 19, 2011 | 41.56 | 41.89 | 40.12 | 40.21 | 566,291 | -1.15(-2.78%) |
Dec 16, 2011 | 40.70 | 41.45 | 40.64 | 41.36 | 1,095,432 | +1.01(+2.51%) |
Dec 15, 2011 | 40.30 | 40.63 | 40.05 | 40.35 | 480,837 | +0.56(+1.41%) |
Dec 14, 2011 | 39.57 | 40.35 | 39.51 | 39.78 | 391,529 | -0.23(-0.57%) |
Dec 13, 2011 | 41.11 | 41.25 | 39.79 | 40.01 | 509,347 | -0.65(-1.60%) |
Dec 12, 2011 | 41.17 | 41.30 | 40.25 | 40.66 | 722,960 | -1.24(-2.96%) |
Dec 09, 2011 | 41.07 | 42.08 | 40.82 | 41.90 | 669,312 | +1.16(+2.84%) |
Dec 08, 2011 | 41.54 | 41.76 | 40.62 | 40.75 | 486,738 | -1.42(-3.37%) |
Dec 07, 2011 | 41.57 | 42.29 | 41.22 | 42.16 | 543,180 | +0.16(+0.39%) |
Dec 06, 2011 | 41.48 | 42.31 | 41.21 | 42.00 | 503,415 | +0.53(+1.28%) |
Dec 05, 2011 | 41.16 | 42.04 | 40.97 | 41.47 | 748,258 | +0.96(+2.38%) |
Dec 02, 2011 | 41.71 | 41.88 | 40.46 | 40.51 | 687,135 | -0.79(-1.92%) |
Dec 01, 2011 | 41.66 | 42.06 | 41.19 | 41.30 | 415,222 | -0.70(-1.67%) |
Nov 30, 2011 | 41.56 | 42.29 | 41.17 | 42.00 | 590,892 | +1.95(+4.87%) |
Nov 29, 2011 | 40.96 | 40.97 | 39.86 | 40.05 | 605,063 | -0.95(-2.31%) |
Nov 28, 2011 | 41.14 | 41.14 | 40.48 | 41.00 | 518,027 | +1.35(+3.39%) |
Nov 25, 2011 | 39.42 | 40.26 | 39.42 | 39.65 | 208,670 | +0.07(+0.16%) |
Nov 23, 2011 | 40.35 | 40.35 | 39.58 | 39.59 | 570,947 | -1.19(-2.92%) |
Nov 22, 2011 | 40.44 | 41.35 | 40.26 | 40.78 | 494,666 | +0.47(+1.17%) |
Nov 21, 2011 | 40.60 | 40.72 | 40.13 | 40.30 | 478,977 | -1.04(-2.52%) |
Nov 18, 2011 | 41.34 | 41.89 | 40.95 | 41.35 | 462,620 | +0.29(+0.72%) |
Nov 17, 2011 | 41.70 | 42.38 | 40.88 | 41.06 | 446,053 | -0.69(-1.64%) |
Nov 16, 2011 | 42.16 | 42.73 | 41.72 | 41.74 | 349,326 | -0.93(-2.18%) |
Nov 15, 2011 | 42.02 | 42.97 | 41.82 | 42.67 | 469,969 | +0.62(+1.47%) |
Nov 14, 2011 | 42.71 | 42.87 | 41.91 | 42.05 | 325,298 | -0.82(-1.92%) |
Nov 11, 2011 | 42.39 | 43.09 | 42.38 | 42.87 | 315,035 | +1.08(+2.58%) |
Nov 10, 2011 | 42.41 | 42.51 | 41.37 | 41.80 | 532,313 | -0.06(-0.14%) |
Nov 09, 2011 | 42.39 | 42.87 | 41.71 | 41.85 | 630,719 | -1.79(-4.11%) |
Nov 08, 2011 | 43.66 | 43.76 | 42.44 | 43.65 | 492,333 | +0.24(+0.55%) |
Nov 07, 2011 | 42.39 | 43.49 | 42.27 | 43.41 | 522,827 | +1.05(+2.48%) |
Nov 04, 2011 | 42.12 | 42.69 | 41.95 | 42.36 | 340,172 | -0.26(-0.61%) |
Nov 03, 2011 | 42.38 | 42.72 | 41.37 | 42.62 | 577,491 | +0.91(+2.19%) |
Nov 02, 2011 | 40.80 | 42.04 | 40.66 | 41.71 | 981,760 | +1.19(+2.94%) |
Nov 01, 2011 | 40.97 | 41.74 | 40.43 | 40.52 | 1,008,214 | -2.08(-4.88%) |
Oct 31, 2011 | 43.26 | 43.58 | 42.37 | 42.60 | 817,660 | -1.30(-2.97%) |
Oct 28, 2011 | 44.68 | 44.68 | 43.85 | 43.90 | 828,449 | -0.83(-1.86%) |
Oct 27, 2011 | 45.14 | 45.27 | 43.82 | 44.73 | 851,791 | +1.47(+3.39%) |
Oct 26, 2011 | 42.76 | 43.58 | 41.68 | 43.27 | 960,884 | +1.30(+3.09%) |
Oct 25, 2011 | 42.98 | 43.21 | 41.72 | 41.97 | 1,261,270 | -1.58(-3.63%) |
Oct 24, 2011 | 43.11 | 44.20 | 42.71 | 43.55 | 853,937 | +0.27(+0.62%) |
Oct 21, 2011 | 42.23 | 43.46 | 42.05 | 43.28 | 932,582 | +1.27(+3.03%) |
Oct 20, 2011 | 40.93 | 42.12 | 40.68 | 42.01 | 646,810 | +1.17(+2.86%) |
Oct 19, 2011 | 41.76 | 42.26 | 40.79 | 40.84 | 743,237 | -1.08(-2.57%) |
Oct 18, 2011 | 40.40 | 42.21 | 39.87 | 41.92 | 412,290 | +1.71(+4.26%) |
Oct 17, 2011 | 41.55 | 41.64 | 40.07 | 40.21 | 537,432 | -1.49(-3.58%) |
Oct 14, 2011 | 41.59 | 41.78 | 40.85 | 41.70 | 376,392 | +0.64(+1.55%) |
Oct 13, 2011 | 40.66 | 41.33 | 39.65 | 41.06 | 877,556 | -0.07(-0.16%) |
Oct 12, 2011 | 40.26 | 41.72 | 40.26 | 41.13 | 658,172 | +0.87(+2.17%) |
Oct 11, 2011 | 40.48 | 41.50 | 40.13 | 40.26 | 548,335 | -0.78(-1.91%) |
Oct 10, 2011 | 39.77 | 41.08 | 39.77 | 41.04 | 454,692 | +2.10(+5.38%) |
Oct 07, 2011 | 40.66 | 40.78 | 38.91 | 38.94 | 635,582 | -1.57(-3.88%) |
Oct 06, 2011 | 40.41 | 40.67 | 39.70 | 40.52 | 752,947 | +1.28(+3.26%) |
Oct 05, 2011 | 38.67 | 39.47 | 38.31 | 39.24 | 575,929 | +0.42(+1.07%) |
Oct 04, 2011 | 36.46 | 38.92 | 36.43 | 38.82 | 1,161,709 | +2.13(+5.80%) |