Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 47.30 | 47.30 | 46.32 | 46.85 | 94,539 | -0.49(-1.03%) |
Nov 29, 2012 | 46.37 | 47.37 | 46.28 | 47.34 | 54,285 | +1.23(+2.68%) |
Nov 28, 2012 | 46.26 | 46.26 | 45.32 | 46.11 | 164,318 | -0.55(-1.17%) |
Nov 27, 2012 | 47.13 | 47.21 | 46.18 | 46.65 | 45,389 | -0.53(-1.12%) |
Nov 26, 2012 | 45.95 | 47.19 | 45.82 | 47.18 | 42,243 | +1.02(+2.22%) |
Nov 23, 2012 | 46.23 | 46.23 | 45.77 | 46.16 | 27,717 | +0.16(+0.35%) |
Nov 21, 2012 | 46.21 | 46.21 | 45.73 | 45.99 | 29,703 | -0.06(-0.12%) |
Nov 20, 2012 | 46.10 | 46.59 | 45.56 | 46.05 | 41,604 | -0.28(-0.60%) |
Nov 19, 2012 | 45.75 | 46.33 | 45.56 | 46.33 | 59,897 | +1.05(+2.33%) |
Nov 16, 2012 | 45.02 | 45.36 | 44.58 | 45.28 | 107,046 | +0.16(+0.36%) |
Nov 15, 2012 | 44.87 | 45.17 | 44.49 | 45.11 | 75,003 | +0.14(+0.32%) |
Nov 14, 2012 | 45.50 | 46.01 | 44.79 | 44.97 | 106,310 | -0.48(-1.05%) |
Nov 13, 2012 | 45.76 | 45.86 | 45.15 | 45.45 | 71,074 | -0.50(-1.08%) |
Nov 12, 2012 | 45.82 | 46.13 | 45.34 | 45.95 | 28,215 | +0.20(+0.44%) |
Nov 09, 2012 | 45.42 | 46.02 | 45.42 | 45.74 | 67,770 | +0.01(+0.02%) |
Nov 08, 2012 | 45.98 | 46.01 | 45.42 | 45.73 | 97,709 | -0.19(-0.42%) |
Nov 07, 2012 | 47.39 | 47.43 | 45.56 | 45.93 | 90,734 | -1.94(-4.06%) |
Nov 06, 2012 | 46.40 | 48.30 | 46.08 | 47.87 | 84,426 | +1.79(+3.88%) |
Nov 05, 2012 | 46.33 | 46.41 | 45.51 | 46.08 | 49,679 | -0.17(-0.37%) |
Nov 02, 2012 | 47.40 | 47.40 | 46.12 | 46.25 | 53,321 | -1.10(-2.32%) |
Nov 01, 2012 | 46.92 | 47.91 | 46.36 | 47.35 | 106,093 | +0.64(+1.37%) |
Oct 31, 2012 | 44.79 | 46.89 | 44.35 | 46.71 | 61,808 | +0.27(+0.58%) |
Oct 26, 2012 | 46.57 | 46.44 | 46.44 | 46.44 | 42,729 | -0.01(-0.02%) |
Oct 25, 2012 | 46.93 | 47.60 | 45.95 | 46.45 | 47,068 | -0.20(-0.43%) |
Oct 24, 2012 | 47.47 | 47.47 | 46.37 | 46.65 | 45,050 | -0.50(-1.06%) |
Oct 23, 2012 | 47.38 | 47.38 | 46.42 | 47.15 | 44,188 | -0.72(-1.50%) |
Oct 19, 2012 | 48.20 | 48.20 | 47.83 | 47.87 | 54,551 | -0.52(-1.07%) |
Oct 18, 2012 | 48.24 | 48.53 | 48.02 | 48.39 | 43,712 | -0.01(-0.02%) |
Oct 17, 2012 | 48.66 | 48.66 | 48.10 | 48.40 | 48,561 | -0.11(-0.22%) |
Oct 16, 2012 | 48.66 | 48.66 | 48.27 | 48.50 | 32,883 | +0.03(+0.06%) |
Oct 15, 2012 | 48.17 | 48.60 | 47.69 | 48.47 | 88,170 | +0.49(+1.02%) |
Oct 12, 2012 | 48.13 | 48.17 | 47.86 | 47.98 | 74,560 | +0.12(+0.26%) |
Oct 11, 2012 | 48.14 | 48.34 | 47.70 | 47.86 | 38,232 | +0.00(+0.00%) |
Oct 10, 2012 | 47.84 | 47.92 | 47.53 | 47.86 | 60,468 | +0.13(+0.28%) |
Oct 09, 2012 | 47.84 | 47.98 | 47.31 | 47.73 | 94,390 | -0.14(-0.30%) |
Oct 08, 2012 | 48.06 | 48.33 | 47.85 | 47.87 | 45,584 | -0.33(-0.68%) |
Oct 05, 2012 | 48.33 | 49.19 | 47.97 | 48.19 | 36,019 | -0.23(-0.47%) |
Oct 04, 2012 | 48.29 | 48.51 | 47.83 | 48.42 | 47,581 | +0.40(+0.84%) |
Oct 03, 2012 | 48.03 | 48.50 | 47.81 | 48.02 | 78,157 | +0.02(+0.04%) |
Oct 02, 2012 | 48.00 | 48.00 | 47.82 | 48.00 | 59,474 | +0.00(+0.00%) |
Oct 01, 2012 | 48.15 | 48.25 | 47.86 | 48.00 | 72,439 | +0.09(+0.18%) |
Sep 28, 2012 | 47.89 | 48.41 | 47.71 | 47.92 | 38,331 | -0.28(-0.58%) |
Sep 27, 2012 | 48.08 | 48.28 | 47.77 | 48.19 | 109,194 | +0.19(+0.40%) |
Sep 26, 2012 | 48.03 | 48.04 | 47.83 | 48.00 | 53,051 | +0.13(+0.28%) |
Sep 25, 2012 | 48.14 | 48.14 | 47.67 | 47.87 | 80,333 | -0.10(-0.20%) |
Sep 24, 2012 | 47.74 | 48.07 | 47.58 | 47.97 | 139,214 | -0.03(-0.06%) |
Sep 21, 2012 | 48.40 | 48.67 | 47.97 | 47.99 | 126,959 | -0.06(-0.12%) |
Sep 20, 2012 | 47.58 | 48.09 | 47.45 | 48.05 | 66,873 | +0.10(+0.20%) |
Sep 19, 2012 | 48.35 | 48.35 | 47.10 | 47.96 | 73,977 | -0.42(-0.87%) |
Sep 18, 2012 | 48.37 | 48.78 | 47.93 | 48.38 | 54,746 | +0.04(+0.08%) |
Sep 17, 2012 | 48.31 | 48.43 | 47.38 | 48.34 | 86,024 | -0.31(-0.63%) |
Sep 14, 2012 | 49.94 | 50.28 | 48.22 | 48.64 | 110,422 | -1.16(-2.33%) |
Sep 13, 2012 | 48.62 | 49.88 | 47.99 | 49.80 | 88,361 | +1.29(+2.66%) |
Sep 12, 2012 | 48.98 | 49.41 | 47.81 | 48.51 | 59,361 | -0.24(-0.49%) |
Sep 11, 2012 | 48.41 | 48.82 | 47.74 | 48.75 | 36,132 | +0.33(+0.69%) |
Sep 10, 2012 | 49.16 | 49.16 | 47.97 | 48.41 | 88,096 | -0.88(-1.79%) |
Sep 07, 2012 | 48.96 | 49.42 | 48.76 | 49.30 | 28,248 | +0.62(+1.28%) |
Sep 06, 2012 | 48.69 | 49.05 | 48.35 | 48.67 | 147,347 | +0.43(+0.89%) |
Sep 05, 2012 | 48.44 | 48.77 | 48.03 | 48.24 | 49,912 | -0.33(-0.67%) |
Sep 04, 2012 | 48.45 | 48.77 | 47.54 | 48.57 | 53,018 | +0.24(+0.50%) |
Aug 31, 2012 | 48.03 | 48.58 | 47.65 | 48.33 | 55,972 | +0.78(+1.65%) |
Aug 30, 2012 | 47.60 | 47.72 | 47.32 | 47.54 | 34,804 | -0.21(-0.44%) |
Aug 29, 2012 | 47.37 | 48.10 | 47.17 | 47.75 | 51,072 | +0.93(+1.98%) |
Aug 27, 2012 | 46.88 | 47.15 | 46.64 | 46.83 | 47,355 | +0.18(+0.39%) |
Aug 24, 2012 | 46.71 | 46.87 | 46.19 | 46.64 | 67,263 | +0.22(+0.47%) |
Aug 23, 2012 | 46.83 | 46.83 | 46.10 | 46.42 | 55,746 | -0.33(-0.70%) |
Aug 22, 2012 | 47.70 | 47.74 | 46.18 | 46.75 | 77,364 | -1.10(-2.30%) |
Aug 21, 2012 | 47.97 | 48.69 | 47.57 | 47.85 | 41,529 | +0.01(+0.02%) |
Aug 20, 2012 | 47.29 | 47.85 | 47.02 | 47.84 | 41,103 | +0.27(+0.56%) |
Aug 17, 2012 | 46.70 | 47.59 | 46.54 | 47.57 | 43,692 | +0.71(+1.51%) |
Aug 16, 2012 | 46.26 | 46.93 | 46.07 | 46.87 | 50,173 | +0.53(+1.15%) |
Aug 15, 2012 | 45.98 | 46.38 | 45.98 | 46.33 | 46,022 | +0.08(+0.17%) |
Aug 14, 2012 | 46.56 | 46.67 | 45.96 | 46.26 | 123,076 | -0.19(-0.41%) |
Aug 13, 2012 | 46.60 | 46.99 | 45.90 | 46.45 | 51,179 | -0.32(-0.67%) |
Aug 10, 2012 | 47.06 | 47.19 | 46.52 | 46.76 | 43,050 | -0.27(-0.57%) |
Aug 09, 2012 | 46.71 | 47.60 | 46.64 | 47.03 | 51,352 | +0.24(+0.51%) |
Aug 08, 2012 | 46.84 | 47.22 | 46.53 | 46.79 | 53,448 | -0.27(-0.57%) |
Aug 07, 2012 | 47.13 | 47.74 | 47.05 | 47.06 | 58,654 | +0.24(+0.51%) |
Aug 06, 2012 | 46.68 | 47.50 | 46.13 | 46.82 | 63,260 | +0.12(+0.27%) |
Aug 03, 2012 | 46.55 | 47.64 | 45.96 | 46.69 | 109,552 | +0.85(+1.85%) |
Aug 02, 2012 | 45.78 | 45.96 | 45.23 | 45.84 | 89,482 | -0.35(-0.76%) |
Aug 01, 2012 | 46.32 | 46.83 | 45.81 | 46.20 | 130,242 | +0.01(+0.02%) |
Jul 31, 2012 | 46.50 | 46.76 | 46.14 | 46.19 | 81,517 | -0.62(-1.33%) |
Jul 30, 2012 | 46.82 | 47.27 | 46.48 | 46.81 | 106,170 | -0.43(-0.91%) |
Jul 27, 2012 | 46.23 | 47.44 | 45.38 | 47.24 | 76,388 | +1.01(+2.19%) |
Jul 26, 2012 | 46.81 | 46.81 | 45.59 | 46.23 | 88,962 | +0.37(+0.81%) |
Jul 25, 2012 | 46.07 | 46.09 | 45.30 | 45.85 | 97,382 | +0.10(+0.21%) |
Jul 24, 2012 | 46.58 | 46.76 | 45.24 | 45.76 | 165,201 | -0.83(-1.78%) |
Jul 23, 2012 | 46.98 | 47.09 | 46.44 | 46.59 | 123,804 | -1.29(-2.69%) |
Jul 20, 2012 | 48.44 | 49.21 | 47.68 | 47.88 | 95,760 | -0.99(-2.03%) |
Jul 19, 2012 | 49.32 | 49.32 | 48.70 | 48.87 | 75,881 | -0.35(-0.72%) |
Jul 18, 2012 | 48.76 | 49.32 | 47.76 | 49.23 | 125,375 | +0.23(+0.47%) |
Jul 17, 2012 | 49.28 | 49.49 | 48.36 | 49.00 | 121,251 | +0.08(+0.16%) |
Jul 16, 2012 | 48.89 | 49.58 | 47.75 | 48.92 | 191,876 | +0.08(+0.16%) |
Jul 13, 2012 | 47.13 | 48.84 | 46.94 | 48.84 | 177,872 | +1.98(+4.22%) |
Jul 12, 2012 | 46.45 | 47.12 | 45.88 | 46.87 | 250,378 | +0.03(+0.06%) |
Jul 11, 2012 | 46.66 | 47.25 | 46.25 | 46.84 | 133,305 | +0.35(+0.76%) |
Jul 10, 2012 | 46.60 | 46.90 | 46.04 | 46.48 | 105,518 | +0.01(+0.02%) |
Jul 09, 2012 | 46.46 | 46.74 | 46.28 | 46.48 | 104,495 | -0.26(-0.55%) |
Jul 06, 2012 | 46.20 | 46.76 | 45.91 | 46.73 | 96,095 | -0.06(-0.12%) |
Jul 05, 2012 | 46.14 | 46.88 | 46.07 | 46.79 | 96,840 | +0.28(+0.60%) |
Jul 03, 2012 | 45.77 | 46.51 | 45.59 | 46.51 | 40,321 | +0.66(+1.44%) |
Jul 02, 2012 | 45.84 | 46.17 | 45.56 | 45.85 | 93,519 | -0.06(-0.12%) |
Jun 29, 2012 | 45.23 | 45.95 | 44.89 | 45.91 | 102,615 | +1.53(+3.44%) |
Jun 28, 2012 | 44.29 | 44.50 | 43.63 | 44.38 | 67,503 | -0.32(-0.73%) |
Jun 27, 2012 | 44.19 | 44.93 | 44.19 | 44.71 | 183,757 | +0.50(+1.12%) |
Jun 26, 2012 | 44.88 | 44.88 | 44.15 | 44.21 | 106,856 | -0.59(-1.32%) |
Jun 25, 2012 | 42.70 | 45.82 | 42.30 | 44.80 | 326,003 | +1.70(+3.94%) |
Jun 22, 2012 | 43.02 | 43.20 | 42.70 | 43.10 | 153,442 | +0.33(+0.78%) |
Jun 21, 2012 | 42.88 | 43.02 | 42.64 | 42.77 | 176,006 | -0.15(-0.36%) |
Jun 20, 2012 | 43.35 | 43.48 | 42.77 | 42.92 | 62,351 | -0.56(-1.30%) |
Jun 19, 2012 | 42.53 | 43.71 | 42.42 | 43.49 | 81,941 | +1.05(+2.48%) |
Jun 18, 2012 | 42.17 | 42.58 | 42.10 | 42.44 | 43,087 | -0.06(-0.13%) |
Jun 15, 2012 | 42.43 | 42.83 | 42.08 | 42.49 | 128,457 | +0.11(+0.25%) |
Jun 14, 2012 | 41.95 | 42.45 | 41.93 | 42.39 | 51,387 | +0.47(+1.12%) |
Jun 13, 2012 | 41.89 | 42.52 | 41.77 | 41.92 | 82,080 | -0.13(-0.32%) |
Jun 12, 2012 | 41.42 | 42.05 | 41.04 | 42.05 | 109,574 | +0.85(+2.06%) |
Jun 11, 2012 | 42.88 | 42.88 | 40.98 | 41.20 | 204,419 | -1.21(-2.86%) |
Jun 08, 2012 | 41.79 | 42.47 | 41.64 | 42.42 | 43,976 | +0.49(+1.16%) |
Jun 07, 2012 | 42.69 | 43.10 | 41.93 | 41.93 | 92,937 | -0.32(-0.75%) |
Jun 06, 2012 | 40.77 | 42.24 | 40.31 | 42.24 | 92,727 | +1.92(+4.76%) |
Jun 05, 2012 | 40.28 | 40.58 | 40.03 | 40.33 | 117,788 | -0.23(-0.56%) |
Jun 04, 2012 | 40.58 | 40.87 | 40.15 | 40.55 | 52,002 | +0.17(+0.43%) |
Jun 01, 2012 | 40.58 | 40.90 | 40.35 | 40.38 | 95,381 | -1.06(-2.56%) |
May 31, 2012 | 41.79 | 42.02 | 41.26 | 41.44 | 141,040 | -0.37(-0.89%) |
May 30, 2012 | 41.92 | 42.39 | 41.63 | 41.82 | 98,098 | -0.53(-1.26%) |
May 29, 2012 | 42.06 | 42.49 | 41.96 | 42.35 | 67,843 | +0.63(+1.51%) |
May 25, 2012 | 41.94 | 42.95 | 41.61 | 41.72 | 79,274 | -0.34(-0.82%) |
May 24, 2012 | 42.70 | 43.08 | 41.42 | 42.06 | 90,371 | -0.23(-0.54%) |
May 23, 2012 | 41.44 | 42.41 | 41.15 | 42.29 | 114,631 | +0.42(+1.00%) |
May 22, 2012 | 42.02 | 42.25 | 41.43 | 41.87 | 160,567 | +0.02(+0.05%) |
May 21, 2012 | 41.19 | 42.35 | 40.87 | 41.85 | 178,185 | +0.81(+1.98%) |
May 18, 2012 | 41.05 | 41.88 | 40.76 | 41.04 | 155,350 | -0.02(-0.05%) |
May 17, 2012 | 41.32 | 42.26 | 40.95 | 41.06 | 143,102 | +0.00(+0.00%) |
May 16, 2012 | 41.06 | 41.61 | 41.02 | 41.06 | 76,291 | +0.30(+0.73%) |
May 15, 2012 | 40.78 | 41.07 | 40.66 | 40.76 | 69,138 | -0.10(-0.23%) |
May 14, 2012 | 40.73 | 41.19 | 40.55 | 40.86 | 89,345 | -0.50(-1.20%) |
May 11, 2012 | 42.04 | 42.38 | 41.29 | 41.36 | 75,760 | -1.12(-2.63%) |
May 10, 2012 | 42.40 | 42.93 | 42.13 | 42.47 | 67,267 | +0.55(+1.32%) |
May 09, 2012 | 41.88 | 42.70 | 41.54 | 41.92 | 83,990 | -0.51(-1.19%) |
May 08, 2012 | 42.84 | 42.84 | 41.95 | 42.43 | 97,074 | -0.84(-1.94%) |
May 07, 2012 | 43.05 | 43.65 | 42.59 | 43.27 | 72,573 | -0.01(-0.02%) |
May 04, 2012 | 43.99 | 44.48 | 42.80 | 43.28 | 92,942 | -0.70(-1.59%) |
May 03, 2012 | 44.08 | 44.43 | 43.83 | 43.97 | 71,584 | -0.05(-0.11%) |
May 02, 2012 | 43.51 | 44.03 | 43.02 | 44.02 | 53,104 | +0.09(+0.20%) |
May 01, 2012 | 44.09 | 45.31 | 43.91 | 43.94 | 67,462 | -0.21(-0.48%) |
Apr 30, 2012 | 44.70 | 44.70 | 44.12 | 44.15 | 44,497 | -0.73(-1.62%) |
Apr 27, 2012 | 44.28 | 45.11 | 43.78 | 44.87 | 51,656 | +0.86(+1.95%) |
Apr 26, 2012 | 43.94 | 44.27 | 43.75 | 44.01 | 30,964 | -0.08(-0.17%) |
Apr 25, 2012 | 43.81 | 44.51 | 43.73 | 44.09 | 66,453 | +0.98(+2.28%) |
Apr 24, 2012 | 42.35 | 43.29 | 42.12 | 43.10 | 72,757 | +0.70(+1.64%) |
Apr 23, 2012 | 42.62 | 42.77 | 42.14 | 42.41 | 58,885 | -1.02(-2.35%) |
Apr 20, 2012 | 43.44 | 43.86 | 43.11 | 43.43 | 63,235 | +0.53(+1.25%) |
Apr 19, 2012 | 43.74 | 44.02 | 42.73 | 42.89 | 78,039 | -0.81(-1.86%) |
Apr 18, 2012 | 43.94 | 44.27 | 43.44 | 43.71 | 79,618 | -0.62(-1.40%) |
Apr 17, 2012 | 43.87 | 44.67 | 43.54 | 44.33 | 50,571 | +0.83(+1.91%) |
Apr 16, 2012 | 43.73 | 44.12 | 43.12 | 43.50 | 48,932 | -0.05(-0.11%) |
Apr 13, 2012 | 44.08 | 44.19 | 43.45 | 43.54 | 74,381 | -0.66(-1.49%) |
Apr 12, 2012 | 43.21 | 44.55 | 43.21 | 44.20 | 83,120 | +1.36(+3.16%) |
Apr 11, 2012 | 42.64 | 42.88 | 42.45 | 42.85 | 75,376 | +0.62(+1.47%) |
Apr 10, 2012 | 42.74 | 42.94 | 42.21 | 42.23 | 87,180 | -0.64(-1.49%) |
Apr 09, 2012 | 43.23 | 43.51 | 42.70 | 42.87 | 72,710 | -1.20(-2.73%) |
Apr 05, 2012 | 44.05 | 44.16 | 43.92 | 44.07 | 39,091 | -0.21(-0.47%) |
Apr 04, 2012 | 44.78 | 45.03 | 44.19 | 44.28 | 59,219 | -0.96(-2.13%) |
Apr 03, 2012 | 46.03 | 46.32 | 45.01 | 45.24 | 94,302 | -0.80(-1.74%) |
Apr 02, 2012 | 44.86 | 46.07 | 44.86 | 46.05 | 115,143 | +0.90(+1.99%) |
Mar 30, 2012 | 45.63 | 45.63 | 45.15 | 45.15 | 77,476 | -0.03(-0.06%) |
Mar 29, 2012 | 44.49 | 45.33 | 44.49 | 45.18 | 99,340 | +0.39(+0.87%) |
Mar 28, 2012 | 45.37 | 45.63 | 44.56 | 44.78 | 189,403 | -0.45(-0.99%) |
Mar 27, 2012 | 46.79 | 47.00 | 45.16 | 45.23 | 137,722 | -1.65(-3.52%) |
Mar 26, 2012 | 46.90 | 47.19 | 46.05 | 46.89 | 126,844 | +1.21(+2.66%) |
Mar 23, 2012 | 44.69 | 45.85 | 44.67 | 45.67 | 106,290 | +1.16(+2.62%) |
Mar 22, 2012 | 43.80 | 44.92 | 43.77 | 44.51 | 89,284 | +0.35(+0.80%) |
Mar 21, 2012 | 44.07 | 45.11 | 43.93 | 44.15 | 133,404 | +0.09(+0.19%) |
Mar 20, 2012 | 44.64 | 44.70 | 44.03 | 44.07 | 80,374 | -0.94(-2.08%) |
Mar 19, 2012 | 43.83 | 45.44 | 43.83 | 45.00 | 128,731 | +1.17(+2.68%) |
Mar 16, 2012 | 44.33 | 44.49 | 43.78 | 43.83 | 144,123 | -0.25(-0.56%) |
Mar 15, 2012 | 44.09 | 44.21 | 43.48 | 44.08 | 79,553 | -0.15(-0.35%) |
Mar 14, 2012 | 44.05 | 44.36 | 43.99 | 44.23 | 77,012 | -0.03(-0.06%) |
Mar 13, 2012 | 44.34 | 44.34 | 43.64 | 44.26 | 94,870 | +0.19(+0.43%) |
Mar 12, 2012 | 45.15 | 45.40 | 43.94 | 44.07 | 92,313 | -1.16(-2.58%) |
Mar 09, 2012 | 44.55 | 45.94 | 44.29 | 45.23 | 173,300 | +0.65(+1.46%) |
Mar 08, 2012 | 43.87 | 44.65 | 43.42 | 44.58 | 100,645 | +1.00(+2.30%) |
Mar 07, 2012 | 42.13 | 43.59 | 42.02 | 43.58 | 204,837 | +1.59(+3.80%) |
Mar 06, 2012 | 42.92 | 43.17 | 41.93 | 41.99 | 167,685 | -1.36(-3.14%) |
Mar 05, 2012 | 43.54 | 43.64 | 42.90 | 43.35 | 110,403 | -0.46(-1.04%) |
Mar 02, 2012 | 45.12 | 45.82 | 42.85 | 43.81 | 158,413 | -1.43(-3.16%) |
Mar 01, 2012 | 45.65 | 45.90 | 45.12 | 45.23 | 99,906 | -0.29(-0.63%) |
Feb 29, 2012 | 45.96 | 46.63 | 45.47 | 45.52 | 123,182 | -0.41(-0.89%) |
Feb 28, 2012 | 46.66 | 46.90 | 45.69 | 45.93 | 87,832 | -0.66(-1.41%) |
Feb 27, 2012 | 46.78 | 46.91 | 46.27 | 46.59 | 36,810 | -0.65(-1.37%) |
Feb 24, 2012 | 47.26 | 47.48 | 46.94 | 47.23 | 33,509 | -0.12(-0.26%) |
Feb 23, 2012 | 47.49 | 47.49 | 46.82 | 47.36 | 55,930 | +0.06(+0.12%) |
Feb 22, 2012 | 46.81 | 47.52 | 46.65 | 47.30 | 63,216 | +0.31(+0.67%) |
Feb 21, 2012 | 46.75 | 47.31 | 46.52 | 46.99 | 62,789 | +0.25(+0.53%) |
Feb 17, 2012 | 46.68 | 46.98 | 46.23 | 46.74 | 45,683 | +0.20(+0.43%) |
Feb 16, 2012 | 45.55 | 46.61 | 45.50 | 46.54 | 60,195 | +1.04(+2.28%) |
Feb 15, 2012 | 46.47 | 46.65 | 45.38 | 45.50 | 72,344 | -0.80(-1.73%) |
Feb 14, 2012 | 46.45 | 46.87 | 45.80 | 46.30 | 73,533 | -0.49(-1.04%) |
Feb 13, 2012 | 47.31 | 47.37 | 46.58 | 46.79 | 93,410 | +0.12(+0.27%) |
Feb 10, 2012 | 46.83 | 47.05 | 46.53 | 46.66 | 67,715 | -0.63(-1.33%) |
Feb 09, 2012 | 48.17 | 48.43 | 47.14 | 47.29 | 56,695 | -0.64(-1.33%) |
Feb 08, 2012 | 48.18 | 48.35 | 47.44 | 47.93 | 82,550 | +0.02(+0.04%) |
Feb 07, 2012 | 47.99 | 48.56 | 47.80 | 47.91 | 156,245 | +0.07(+0.14%) |
Feb 06, 2012 | 48.75 | 49.39 | 47.68 | 47.84 | 212,000 | -0.77(-1.59%) |
Feb 03, 2012 | 46.38 | 48.93 | 46.28 | 48.62 | 192,455 | +3.13(+6.89%) |
Feb 02, 2012 | 45.65 | 45.92 | 45.21 | 45.48 | 67,498 | +0.05(+0.10%) |
Feb 01, 2012 | 44.38 | 45.52 | 44.16 | 45.43 | 86,445 | +1.40(+3.18%) |
Jan 31, 2012 | 43.91 | 44.16 | 43.47 | 44.03 | 52,968 | +0.49(+1.12%) |
Jan 30, 2012 | 43.67 | 43.74 | 43.24 | 43.55 | 42,551 | -0.40(-0.91%) |
Jan 27, 2012 | 43.15 | 44.23 | 43.15 | 43.95 | 58,611 | +0.50(+1.14%) |
Jan 26, 2012 | 44.01 | 44.01 | 43.32 | 43.45 | 46,958 | -0.42(-0.96%) |
Jan 25, 2012 | 43.76 | 44.25 | 43.45 | 43.87 | 51,215 | +0.07(+0.15%) |
Jan 24, 2012 | 42.94 | 43.99 | 42.74 | 43.81 | 67,188 | +0.66(+1.52%) |
Jan 23, 2012 | 43.29 | 44.08 | 43.09 | 43.15 | 37,707 | -0.28(-0.64%) |
Jan 20, 2012 | 42.92 | 43.65 | 42.66 | 43.43 | 60,845 | +0.37(+0.86%) |
Jan 19, 2012 | 42.31 | 43.21 | 42.12 | 43.05 | 46,946 | +0.78(+1.85%) |
Jan 18, 2012 | 41.45 | 42.34 | 41.40 | 42.27 | 73,995 | +0.86(+2.07%) |
Jan 17, 2012 | 41.45 | 41.94 | 41.23 | 41.42 | 72,386 | +0.25(+0.60%) |
Jan 13, 2012 | 41.31 | 41.74 | 41.03 | 41.17 | 44,065 | -0.61(-1.46%) |
Jan 12, 2012 | 41.67 | 42.00 | 41.43 | 41.78 | 35,766 | +0.10(+0.23%) |
Jan 11, 2012 | 41.50 | 41.88 | 41.20 | 41.68 | 71,072 | -0.01(-0.02%) |
Jan 10, 2012 | 41.35 | 42.01 | 41.34 | 41.69 | 51,142 | +0.83(+2.03%) |
Jan 09, 2012 | 41.01 | 41.06 | 40.54 | 40.86 | 78,571 | +0.06(+0.14%) |
Jan 06, 2012 | 41.39 | 41.55 | 40.77 | 40.81 | 74,037 | -0.75(-1.81%) |
Jan 05, 2012 | 41.53 | 41.85 | 40.78 | 41.56 | 43,875 | -0.19(-0.46%) |
Jan 04, 2012 | 41.87 | 41.97 | 41.50 | 41.75 | 45,340 | +0.24(+0.57%) |
Dec 30, 2011 | 42.03 | 42.21 | 41.46 | 41.51 | 63,190 | -0.58(-1.38%) |
Dec 29, 2011 | 41.26 | 42.19 | 41.26 | 42.09 | 26,655 | +0.87(+2.10%) |
Dec 28, 2011 | 42.37 | 42.46 | 41.15 | 41.23 | 56,077 | -1.30(-3.07%) |
Dec 27, 2011 | 41.69 | 42.53 | 41.45 | 42.53 | 56,896 | +0.68(+1.62%) |
Dec 23, 2011 | 42.11 | 42.11 | 41.43 | 41.85 | 32,051 | +0.36(+0.87%) |
Dec 21, 2011 | 41.09 | 41.54 | 40.55 | 41.49 | 75,584 | +0.12(+0.30%) |
Dec 20, 2011 | 40.62 | 41.48 | 40.62 | 41.37 | 82,839 | +1.51(+3.80%) |
Dec 19, 2011 | 40.60 | 41.26 | 39.78 | 39.85 | 67,857 | -0.48(-1.18%) |
Dec 16, 2011 | 40.81 | 41.47 | 40.04 | 40.33 | 186,082 | +0.00(+0.00%) |
Dec 15, 2011 | 40.17 | 40.63 | 40.14 | 40.33 | 101,059 | +0.69(+1.73%) |
Dec 14, 2011 | 40.05 | 40.21 | 39.55 | 39.64 | 127,184 | -0.78(-1.93%) |
Dec 13, 2011 | 41.12 | 41.52 | 40.23 | 40.43 | 187,263 | -0.40(-0.98%) |
Dec 12, 2011 | 40.95 | 42.09 | 40.40 | 40.83 | 85,769 | -1.20(-2.86%) |
Dec 09, 2011 | 40.47 | 42.30 | 40.12 | 42.03 | 169,245 | +1.61(+3.98%) |
Dec 08, 2011 | 40.54 | 40.81 | 40.18 | 40.42 | 158,781 | -0.59(-1.44%) |
Dec 07, 2011 | 40.14 | 41.17 | 39.90 | 41.01 | 98,553 | +0.58(+1.44%) |
Dec 06, 2011 | 40.36 | 40.83 | 40.00 | 40.43 | 51,950 | +0.24(+0.59%) |
Dec 05, 2011 | 40.48 | 40.58 | 39.92 | 40.19 | 163,929 | +0.39(+0.98%) |
Dec 02, 2011 | 40.03 | 41.13 | 39.67 | 39.80 | 95,654 | +0.02(+0.05%) |