Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 41.45 | 42.91 | 41.45 | 41.99 | 16,501 | +0.39(+0.93%) |
Oct 26, 2012 | 42.76 | 41.60 | 41.60 | 41.60 | 21,638 | -0.92(-2.17%) |
Oct 25, 2012 | 42.22 | 43.14 | 41.52 | 42.52 | 10,149 | +0.69(+1.66%) |
Oct 24, 2012 | 42.76 | 43.14 | 41.75 | 41.83 | 18,969 | -0.77(-1.81%) |
Oct 23, 2012 | 42.14 | 42.99 | 41.37 | 42.60 | 19,829 | -0.31(-0.72%) |
Oct 19, 2012 | 43.29 | 44.22 | 42.52 | 42.91 | 19,311 | -0.62(-1.42%) |
Oct 18, 2012 | 44.22 | 44.99 | 43.53 | 43.53 | 10,391 | -0.77(-1.74%) |
Oct 17, 2012 | 44.14 | 44.60 | 43.79 | 44.30 | 4,124 | +0.15(+0.35%) |
Oct 16, 2012 | 44.68 | 44.84 | 43.53 | 44.14 | 11,859 | -0.31(-0.69%) |
Oct 15, 2012 | 44.53 | 44.84 | 44.30 | 44.45 | 7,316 | -0.08(-0.17%) |
Oct 12, 2012 | 44.84 | 45.37 | 44.26 | 44.53 | 4,095 | -0.31(-0.69%) |
Oct 11, 2012 | 45.91 | 45.91 | 44.45 | 44.84 | 4,829 | -0.77(-1.69%) |
Oct 10, 2012 | 45.99 | 46.53 | 44.99 | 45.61 | 8,533 | -0.15(-0.34%) |
Oct 09, 2012 | 45.99 | 46.76 | 45.76 | 45.76 | 8,220 | -0.39(-0.83%) |
Oct 08, 2012 | 46.15 | 46.38 | 45.22 | 46.15 | 3,696 | -0.08(-0.17%) |
Oct 05, 2012 | 46.30 | 46.76 | 46.15 | 46.22 | 7,664 | +0.00(+0.00%) |
Oct 04, 2012 | 46.22 | 46.76 | 45.61 | 46.22 | 5,087 | +0.08(+0.17%) |
Oct 03, 2012 | 46.38 | 46.76 | 45.91 | 46.15 | 10,407 | +0.00(+0.00%) |
Oct 02, 2012 | 46.30 | 46.76 | 45.76 | 46.15 | 33,868 | +0.00(+0.00%) |
Oct 01, 2012 | 46.61 | 46.76 | 45.45 | 46.15 | 13,717 | -0.08(-0.17%) |
Sep 28, 2012 | 45.68 | 46.30 | 44.99 | 46.22 | 35,760 | +0.08(+0.17%) |
Sep 27, 2012 | 45.61 | 46.30 | 44.07 | 46.15 | 29,203 | +0.62(+1.35%) |
Sep 26, 2012 | 45.91 | 46.30 | 44.76 | 45.53 | 9,382 | -0.46(-1.00%) |
Sep 25, 2012 | 46.30 | 46.92 | 45.14 | 45.99 | 24,198 | -0.15(-0.33%) |
Sep 24, 2012 | 44.60 | 46.15 | 44.60 | 46.15 | 15,489 | -0.23(-0.50%) |
Sep 21, 2012 | 45.84 | 47.07 | 45.45 | 46.38 | 18,720 | +1.31(+2.91%) |
Sep 20, 2012 | 44.99 | 45.68 | 44.62 | 45.07 | 22,628 | -0.46(-1.02%) |
Sep 19, 2012 | 46.38 | 46.38 | 45.30 | 45.53 | 8,462 | -0.69(-1.50%) |
Sep 18, 2012 | 47.61 | 47.61 | 45.61 | 46.22 | 7,870 | -1.46(-3.07%) |
Sep 17, 2012 | 46.30 | 47.84 | 45.76 | 47.69 | 15,983 | +1.08(+2.31%) |
Sep 14, 2012 | 46.99 | 48.07 | 46.02 | 46.61 | 23,110 | -0.23(-0.49%) |
Sep 13, 2012 | 46.61 | 46.92 | 45.84 | 46.84 | 25,846 | +0.62(+1.33%) |
Sep 12, 2012 | 47.38 | 47.92 | 45.84 | 46.22 | 9,096 | -0.69(-1.48%) |
Sep 11, 2012 | 46.38 | 47.76 | 46.38 | 46.92 | 4,276 | +0.69(+1.50%) |
Sep 10, 2012 | 45.14 | 47.45 | 45.14 | 46.22 | 49,372 | +0.92(+2.04%) |
Sep 07, 2012 | 45.84 | 45.84 | 44.37 | 45.30 | 9,944 | -0.39(-0.84%) |
Sep 06, 2012 | 44.99 | 45.99 | 44.91 | 45.68 | 26,364 | +1.08(+2.42%) |
Sep 05, 2012 | 41.83 | 45.04 | 41.83 | 44.60 | 13,503 | +2.85(+6.83%) |
Sep 04, 2012 | 40.83 | 42.06 | 40.06 | 41.75 | 15,338 | +0.77(+1.88%) |
Aug 31, 2012 | 42.29 | 42.29 | 40.44 | 40.98 | 14,513 | -0.77(-1.84%) |
Aug 30, 2012 | 42.68 | 42.68 | 41.38 | 41.75 | 13,626 | -1.31(-3.04%) |
Aug 29, 2012 | 42.76 | 43.37 | 41.91 | 43.06 | 15,215 | +1.54(+3.71%) |
Aug 27, 2012 | 41.06 | 41.83 | 40.75 | 41.52 | 18,389 | +0.62(+1.51%) |
Aug 24, 2012 | 40.44 | 41.21 | 39.94 | 40.91 | 17,818 | +0.23(+0.57%) |
Aug 23, 2012 | 41.52 | 41.52 | 40.60 | 40.68 | 7,399 | -1.08(-2.58%) |
Aug 22, 2012 | 42.37 | 42.52 | 41.68 | 41.75 | 7,331 | -0.62(-1.45%) |
Aug 21, 2012 | 42.37 | 44.22 | 42.06 | 42.37 | 11,978 | +0.00(+0.00%) |
Aug 20, 2012 | 42.45 | 42.83 | 42.22 | 42.37 | 7,516 | -0.54(-1.26%) |
Aug 17, 2012 | 43.45 | 43.53 | 42.83 | 42.91 | 11,382 | -0.46(-1.07%) |
Aug 16, 2012 | 43.37 | 43.60 | 42.14 | 43.37 | 16,803 | -0.23(-0.53%) |
Aug 15, 2012 | 42.83 | 43.76 | 42.10 | 43.60 | 16,489 | +0.54(+1.25%) |
Aug 14, 2012 | 42.83 | 43.76 | 42.45 | 43.06 | 9,748 | +0.54(+1.27%) |
Aug 13, 2012 | 45.99 | 46.53 | 41.60 | 42.52 | 43,358 | -3.77(-8.15%) |
Aug 10, 2012 | 46.92 | 46.92 | 45.68 | 46.30 | 3,226 | -0.69(-1.48%) |
Aug 09, 2012 | 46.92 | 47.92 | 45.53 | 46.99 | 4,055 | +0.15(+0.33%) |
Aug 08, 2012 | 47.22 | 48.38 | 46.68 | 46.84 | 11,851 | -0.92(-1.94%) |
Aug 07, 2012 | 49.30 | 49.46 | 47.30 | 47.76 | 12,662 | -1.39(-2.82%) |
Aug 06, 2012 | 49.23 | 49.53 | 48.30 | 49.15 | 12,319 | -0.31(-0.62%) |
Aug 03, 2012 | 46.07 | 49.84 | 46.07 | 49.46 | 18,873 | +3.93(+8.63%) |
Aug 02, 2012 | 45.45 | 45.99 | 44.84 | 45.53 | 11,943 | -0.23(-0.51%) |
Aug 01, 2012 | 46.99 | 48.07 | 45.76 | 45.76 | 26,767 | -0.54(-1.16%) |
Jul 31, 2012 | 44.07 | 46.61 | 42.83 | 46.30 | 17,196 | +2.23(+5.07%) |
Jul 30, 2012 | 44.22 | 45.07 | 43.68 | 44.07 | 5,550 | -0.31(-0.69%) |
Jul 27, 2012 | 41.52 | 44.53 | 40.83 | 44.37 | 9,885 | +2.93(+7.06%) |
Jul 26, 2012 | 41.45 | 41.68 | 40.52 | 41.45 | 5,646 | +0.69(+1.70%) |
Jul 25, 2012 | 41.60 | 41.60 | 39.60 | 40.75 | 9,428 | -0.39(-0.94%) |
Jul 24, 2012 | 44.14 | 44.22 | 39.60 | 41.14 | 16,272 | -2.62(-5.99%) |
Jul 23, 2012 | 44.30 | 44.91 | 43.22 | 43.76 | 11,037 | -1.62(-3.57%) |
Jul 20, 2012 | 47.22 | 47.22 | 44.99 | 45.37 | 10,680 | -2.39(-5.00%) |
Jul 19, 2012 | 49.61 | 49.61 | 47.61 | 47.76 | 4,866 | -1.62(-3.28%) |
Jul 18, 2012 | 49.61 | 50.00 | 48.84 | 49.38 | 22,667 | -0.46(-0.93%) |
Jul 17, 2012 | 49.30 | 50.23 | 47.92 | 49.84 | 27,602 | +1.08(+2.21%) |
Jul 16, 2012 | 49.23 | 49.38 | 48.53 | 48.76 | 4,321 | -0.46(-0.94%) |
Jul 13, 2012 | 49.38 | 50.15 | 47.76 | 49.23 | 10,836 | -0.08(-0.16%) |
Jul 12, 2012 | 48.61 | 49.69 | 47.84 | 49.30 | 13,337 | +0.31(+0.63%) |
Jul 11, 2012 | 49.00 | 49.30 | 48.30 | 49.00 | 14,164 | +0.00(+0.00%) |
Jul 10, 2012 | 49.53 | 49.53 | 47.84 | 49.00 | 9,572 | -0.08(-0.16%) |
Jul 09, 2012 | 50.46 | 50.46 | 48.23 | 49.07 | 12,250 | -1.62(-3.19%) |
Jul 06, 2012 | 51.00 | 52.00 | 50.54 | 50.69 | 8,587 | -1.08(-2.08%) |
Jul 05, 2012 | 50.92 | 52.31 | 50.92 | 51.77 | 10,307 | +0.15(+0.30%) |
Jul 03, 2012 | 52.08 | 53.00 | 51.08 | 51.61 | 13,661 | -0.69(-1.33%) |
Jul 02, 2012 | 49.46 | 53.00 | 48.61 | 52.31 | 24,265 | +3.08(+6.26%) |
Jun 29, 2012 | 49.07 | 50.15 | 46.92 | 49.23 | 22,618 | +1.31(+2.73%) |
Jun 28, 2012 | 46.07 | 48.07 | 45.30 | 47.92 | 10,433 | +1.23(+2.64%) |
Jun 27, 2012 | 46.61 | 47.53 | 45.07 | 46.68 | 19,531 | +0.31(+0.66%) |
Jun 26, 2012 | 46.38 | 47.15 | 45.37 | 46.38 | 9,027 | +0.00(+0.00%) |
Jun 25, 2012 | 46.76 | 48.07 | 45.45 | 46.38 | 10,900 | -0.92(-1.95%) |
Jun 22, 2012 | 44.07 | 47.38 | 43.37 | 47.30 | 132,285 | +3.70(+8.48%) |
Jun 21, 2012 | 44.84 | 44.84 | 42.91 | 43.60 | 16,972 | -1.46(-3.25%) |
Jun 20, 2012 | 45.07 | 45.68 | 44.14 | 45.07 | 7,873 | +0.00(+0.00%) |
Jun 19, 2012 | 41.75 | 45.37 | 41.29 | 45.07 | 19,818 | +3.47(+8.33%) |
Jun 18, 2012 | 40.83 | 42.52 | 40.44 | 41.60 | 13,616 | +0.46(+1.12%) |
Jun 15, 2012 | 42.06 | 42.45 | 40.21 | 41.14 | 75,403 | -1.08(-2.55%) |
Jun 14, 2012 | 40.52 | 43.68 | 40.06 | 42.22 | 12,564 | +1.77(+4.38%) |
Jun 13, 2012 | 40.75 | 42.29 | 39.83 | 40.44 | 19,365 | -0.39(-0.94%) |
Jun 12, 2012 | 41.37 | 41.68 | 39.67 | 40.83 | 16,111 | -0.23(-0.56%) |
Jun 11, 2012 | 43.53 | 43.91 | 40.83 | 41.06 | 13,708 | -1.85(-4.31%) |
Jun 08, 2012 | 42.06 | 42.91 | 41.60 | 42.91 | 5,787 | +0.54(+1.27%) |
Jun 07, 2012 | 43.06 | 43.14 | 41.83 | 42.37 | 13,323 | +0.00(+0.00%) |
Jun 06, 2012 | 42.37 | 43.45 | 41.72 | 42.37 | 12,046 | +0.54(+1.29%) |
Jun 05, 2012 | 40.37 | 41.91 | 39.60 | 41.83 | 10,271 | +1.39(+3.43%) |
Jun 04, 2012 | 42.06 | 42.06 | 40.44 | 40.44 | 5,833 | -1.23(-2.96%) |
Jun 01, 2012 | 42.14 | 43.06 | 41.52 | 41.68 | 11,258 | -1.39(-3.22%) |
May 31, 2012 | 43.37 | 44.68 | 41.99 | 43.06 | 16,466 | -0.46(-1.06%) |
May 30, 2012 | 42.37 | 44.76 | 41.60 | 43.53 | 7,457 | +0.39(+0.89%) |
May 29, 2012 | 43.14 | 44.22 | 42.52 | 43.14 | 12,316 | +0.39(+0.90%) |
May 25, 2012 | 42.68 | 42.83 | 42.06 | 42.76 | 20,997 | +0.00(+0.00%) |
May 24, 2012 | 43.53 | 44.53 | 41.83 | 42.76 | 20,227 | -0.39(-0.89%) |
May 23, 2012 | 44.30 | 44.60 | 42.60 | 43.14 | 13,321 | -1.85(-4.11%) |
May 22, 2012 | 47.30 | 47.45 | 44.68 | 44.99 | 6,892 | -2.16(-4.58%) |
May 21, 2012 | 45.68 | 47.76 | 45.22 | 47.15 | 14,037 | +1.77(+3.90%) |
May 18, 2012 | 45.07 | 45.91 | 45.07 | 45.37 | 10,740 | +0.31(+0.68%) |
May 17, 2012 | 45.84 | 45.84 | 44.45 | 45.07 | 10,437 | -0.77(-1.68%) |
May 16, 2012 | 46.45 | 48.38 | 44.45 | 45.84 | 33,200 | -0.46(-1.00%) |
May 15, 2012 | 45.84 | 46.53 | 44.91 | 46.30 | 5,710 | +0.31(+0.67%) |
May 14, 2012 | 47.30 | 47.69 | 45.68 | 45.99 | 14,563 | -2.08(-4.33%) |
May 11, 2012 | 48.46 | 48.92 | 47.53 | 48.07 | 7,203 | -1.08(-2.19%) |
May 10, 2012 | 49.53 | 50.69 | 48.92 | 49.15 | 7,500 | +0.23(+0.47%) |
May 09, 2012 | 50.61 | 50.61 | 48.84 | 48.92 | 6,795 | -2.31(-4.51%) |
May 08, 2012 | 49.46 | 52.23 | 48.92 | 51.23 | 21,130 | +1.08(+2.15%) |
May 07, 2012 | 49.61 | 51.23 | 49.15 | 50.15 | 11,565 | +0.39(+0.77%) |
May 04, 2012 | 50.77 | 50.84 | 48.15 | 49.77 | 16,096 | -0.85(-1.67%) |
May 03, 2012 | 51.61 | 51.77 | 50.31 | 50.61 | 14,448 | -0.77(-1.50%) |
May 02, 2012 | 51.46 | 52.00 | 50.84 | 51.38 | 6,625 | -0.62(-1.19%) |
May 01, 2012 | 52.39 | 52.85 | 51.69 | 52.00 | 16,206 | -0.15(-0.30%) |
Apr 30, 2012 | 53.85 | 53.85 | 52.00 | 52.15 | 48,118 | -1.77(-3.29%) |
Apr 27, 2012 | 54.70 | 55.16 | 53.08 | 53.93 | 11,167 | -0.69(-1.27%) |
Apr 26, 2012 | 52.92 | 55.31 | 52.92 | 54.62 | 11,736 | +1.54(+2.90%) |
Apr 25, 2012 | 51.92 | 53.35 | 51.92 | 53.08 | 11,618 | +1.85(+3.61%) |
Apr 24, 2012 | 49.38 | 51.38 | 49.38 | 51.23 | 5,115 | +1.85(+3.74%) |
Apr 23, 2012 | 49.07 | 49.53 | 47.49 | 49.38 | 13,852 | -0.54(-1.08%) |
Apr 20, 2012 | 49.84 | 50.54 | 49.38 | 49.92 | 27,540 | +0.69(+1.41%) |
Apr 19, 2012 | 48.15 | 49.38 | 46.61 | 49.23 | 19,179 | +1.08(+2.24%) |
Apr 18, 2012 | 49.92 | 50.46 | 47.92 | 48.15 | 13,666 | -2.31(-4.58%) |
Apr 17, 2012 | 51.08 | 51.31 | 50.31 | 50.46 | 10,835 | -0.15(-0.30%) |
Apr 16, 2012 | 51.46 | 51.46 | 50.42 | 50.61 | 12,347 | -0.39(-0.76%) |
Apr 13, 2012 | 53.08 | 53.16 | 50.84 | 51.00 | 43,478 | -2.47(-4.61%) |
Apr 12, 2012 | 53.00 | 54.47 | 53.00 | 53.46 | 13,364 | +0.31(+0.58%) |
Apr 11, 2012 | 51.08 | 53.23 | 50.54 | 53.16 | 72,741 | +2.39(+4.70%) |
Apr 10, 2012 | 52.85 | 52.85 | 48.76 | 50.77 | 54,078 | -2.00(-3.80%) |
Apr 09, 2012 | 53.08 | 54.00 | 52.65 | 52.77 | 30,539 | -1.39(-2.56%) |
Apr 05, 2012 | 53.62 | 54.77 | 53.62 | 54.16 | 10,620 | +0.23(+0.43%) |
Apr 04, 2012 | 54.31 | 55.08 | 53.77 | 53.93 | 27,805 | -1.00(-1.82%) |
Apr 03, 2012 | 55.85 | 57.78 | 54.31 | 54.93 | 48,203 | -1.00(-1.79%) |
Apr 02, 2012 | 54.31 | 56.01 | 54.00 | 55.93 | 22,025 | +1.54(+2.83%) |
Mar 30, 2012 | 56.01 | 56.01 | 53.93 | 54.39 | 14,590 | -0.92(-1.67%) |
Mar 29, 2012 | 55.47 | 56.55 | 54.16 | 55.31 | 21,387 | -0.69(-1.24%) |
Mar 28, 2012 | 55.47 | 56.85 | 55.39 | 56.01 | 27,329 | +0.46(+0.83%) |
Mar 27, 2012 | 56.39 | 56.47 | 55.31 | 55.54 | 10,230 | -0.69(-1.23%) |
Mar 26, 2012 | 56.62 | 57.78 | 56.16 | 56.24 | 31,456 | +0.39(+0.69%) |
Mar 23, 2012 | 54.70 | 55.85 | 54.16 | 55.85 | 8,332 | +1.08(+1.97%) |
Mar 22, 2012 | 54.77 | 55.54 | 53.46 | 54.77 | 12,010 | -0.77(-1.39%) |
Mar 21, 2012 | 54.93 | 55.85 | 54.16 | 55.54 | 9,424 | +0.77(+1.41%) |
Mar 20, 2012 | 54.39 | 55.16 | 54.31 | 54.77 | 8,692 | -0.31(-0.56%) |
Mar 19, 2012 | 54.54 | 56.16 | 54.54 | 55.08 | 16,503 | +0.69(+1.27%) |
Mar 16, 2012 | 54.93 | 55.85 | 54.23 | 54.39 | 34,838 | -0.46(-0.84%) |
Mar 15, 2012 | 55.47 | 55.47 | 54.08 | 54.85 | 30,841 | -0.46(-0.84%) |
Mar 14, 2012 | 55.47 | 55.93 | 54.47 | 55.31 | 184,583 | -0.15(-0.28%) |
Mar 13, 2012 | 53.77 | 56.16 | 53.61 | 55.47 | 32,386 | +2.31(+4.35%) |
Mar 12, 2012 | 53.93 | 54.00 | 52.85 | 53.16 | 15,034 | -0.62(-1.15%) |
Mar 09, 2012 | 52.77 | 54.08 | 51.38 | 53.77 | 12,532 | +0.92(+1.75%) |
Mar 08, 2012 | 53.31 | 53.31 | 51.61 | 52.85 | 11,936 | +0.00(+0.00%) |
Mar 07, 2012 | 50.23 | 53.77 | 49.69 | 52.85 | 46,169 | +3.00(+6.03%) |
Mar 06, 2012 | 49.92 | 51.23 | 49.00 | 49.84 | 14,484 | +0.00(+0.00%) |
Mar 05, 2012 | 49.07 | 50.07 | 49.04 | 49.84 | 7,683 | +0.69(+1.41%) |
Mar 02, 2012 | 49.30 | 50.07 | 48.76 | 49.15 | 21,233 | -0.15(-0.31%) |
Mar 01, 2012 | 49.46 | 50.54 | 48.76 | 49.30 | 27,777 | +0.23(+0.47%) |
Feb 29, 2012 | 49.00 | 49.30 | 48.61 | 49.07 | 23,955 | +0.08(+0.16%) |
Feb 28, 2012 | 48.30 | 49.84 | 48.30 | 49.00 | 14,105 | +0.39(+0.79%) |
Feb 27, 2012 | 47.22 | 48.84 | 46.30 | 48.61 | 6,958 | +0.85(+1.77%) |
Feb 24, 2012 | 48.15 | 48.69 | 47.45 | 47.76 | 12,100 | -0.39(-0.80%) |
Feb 23, 2012 | 47.45 | 48.53 | 45.53 | 48.15 | 19,444 | +0.77(+1.63%) |
Feb 22, 2012 | 47.92 | 48.07 | 46.76 | 47.38 | 7,978 | -0.54(-1.13%) |
Feb 21, 2012 | 48.30 | 49.53 | 47.69 | 47.92 | 9,882 | -0.15(-0.32%) |
Feb 17, 2012 | 46.92 | 48.87 | 46.61 | 48.07 | 16,253 | +1.46(+3.14%) |
Feb 16, 2012 | 46.61 | 47.07 | 46.38 | 46.61 | 11,517 | +0.08(+0.17%) |
Feb 15, 2012 | 46.38 | 46.68 | 45.37 | 46.53 | 33,103 | +0.23(+0.50%) |
Feb 14, 2012 | 47.22 | 48.07 | 46.07 | 46.30 | 26,984 | -1.00(-2.12%) |
Feb 13, 2012 | 45.76 | 47.69 | 45.68 | 47.30 | 58,681 | +2.16(+4.78%) |
Feb 10, 2012 | 44.53 | 46.22 | 44.45 | 45.14 | 31,838 | -0.31(-0.68%) |
Feb 09, 2012 | 44.45 | 45.53 | 43.83 | 45.45 | 24,065 | +1.00(+2.25%) |
Feb 08, 2012 | 44.45 | 44.84 | 43.60 | 44.45 | 6,980 | +0.15(+0.35%) |
Feb 07, 2012 | 44.91 | 44.91 | 43.53 | 44.30 | 10,749 | -0.77(-1.71%) |
Feb 06, 2012 | 44.99 | 45.45 | 44.53 | 45.07 | 19,724 | -0.39(-0.85%) |
Feb 03, 2012 | 46.45 | 46.45 | 44.91 | 45.45 | 18,323 | +0.08(+0.17%) |
Feb 02, 2012 | 45.53 | 45.53 | 43.06 | 45.37 | 28,111 | +0.08(+0.17%) |
Feb 01, 2012 | 44.84 | 45.76 | 42.91 | 45.30 | 52,715 | +0.85(+1.91%) |
Jan 31, 2012 | 42.99 | 44.68 | 42.37 | 44.45 | 13,064 | +1.62(+3.78%) |
Jan 30, 2012 | 43.06 | 43.45 | 42.25 | 42.83 | 9,860 | -0.85(-1.94%) |
Jan 27, 2012 | 43.14 | 43.76 | 43.14 | 43.68 | 7,685 | +0.00(+0.00%) |
Jan 26, 2012 | 44.37 | 44.45 | 42.76 | 43.68 | 13,898 | -0.39(-0.87%) |
Jan 25, 2012 | 43.37 | 44.30 | 42.76 | 44.07 | 13,783 | +0.54(+1.24%) |
Jan 24, 2012 | 44.45 | 44.45 | 42.76 | 43.53 | 13,384 | -1.39(-3.09%) |
Jan 23, 2012 | 44.45 | 45.68 | 44.45 | 44.91 | 14,184 | +0.23(+0.52%) |
Jan 20, 2012 | 44.53 | 45.22 | 43.68 | 44.68 | 49,544 | +0.00(+0.00%) |
Jan 19, 2012 | 43.22 | 44.84 | 42.22 | 44.68 | 29,878 | +1.54(+3.57%) |
Jan 18, 2012 | 41.37 | 44.30 | 40.14 | 43.14 | 52,930 | +1.69(+4.09%) |
Jan 17, 2012 | 42.22 | 43.06 | 41.14 | 41.45 | 19,202 | -0.23(-0.55%) |
Jan 13, 2012 | 42.06 | 42.37 | 41.21 | 41.68 | 17,243 | -1.31(-3.05%) |
Jan 12, 2012 | 42.68 | 43.06 | 41.52 | 42.99 | 16,156 | +0.31(+0.72%) |
Jan 11, 2012 | 42.29 | 42.76 | 41.52 | 42.68 | 11,271 | +0.00(+0.00%) |
Jan 10, 2012 | 41.91 | 42.68 | 41.83 | 42.68 | 35,643 | +1.08(+2.59%) |
Jan 09, 2012 | 40.37 | 41.75 | 40.21 | 41.60 | 36,767 | +1.62(+4.05%) |
Jan 06, 2012 | 40.14 | 40.91 | 39.29 | 39.98 | 20,538 | -0.23(-0.57%) |
Jan 05, 2012 | 39.29 | 40.83 | 37.98 | 40.21 | 24,623 | +0.69(+1.75%) |
Jan 04, 2012 | 38.60 | 39.67 | 38.44 | 39.52 | 26,230 | +1.85(+4.91%) |
Dec 30, 2011 | 38.13 | 38.44 | 37.29 | 37.67 | 23,243 | -0.31(-0.81%) |
Dec 29, 2011 | 38.36 | 38.52 | 37.90 | 37.98 | 17,683 | -0.08(-0.20%) |
Dec 28, 2011 | 39.37 | 39.37 | 37.14 | 38.06 | 30,249 | -1.62(-4.08%) |
Dec 27, 2011 | 40.29 | 40.68 | 39.37 | 39.67 | 12,664 | -1.08(-2.65%) |
Dec 23, 2011 | 40.75 | 40.75 | 39.37 | 40.75 | 36,782 | +0.62(+1.54%) |
Dec 21, 2011 | 39.13 | 40.14 | 38.29 | 40.14 | 32,790 | +0.69(+1.76%) |
Dec 20, 2011 | 38.75 | 39.44 | 37.29 | 39.44 | 78,564 | +1.77(+4.70%) |
Dec 19, 2011 | 38.83 | 40.14 | 37.29 | 37.67 | 76,103 | -0.85(-2.20%) |
Dec 16, 2011 | 34.67 | 38.60 | 34.67 | 38.52 | 414,444 | +4.16(+12.11%) |
Dec 15, 2011 | 35.59 | 35.59 | 32.97 | 34.36 | 55,976 | -0.77(-2.19%) |
Dec 14, 2011 | 35.59 | 36.67 | 33.90 | 35.13 | 66,152 | -1.31(-3.59%) |
Dec 13, 2011 | 37.36 | 38.60 | 35.98 | 36.44 | 51,353 | -0.77(-2.07%) |
Dec 12, 2011 | 37.13 | 37.83 | 36.13 | 37.21 | 56,723 | -0.92(-2.42%) |
Dec 09, 2011 | 38.60 | 38.60 | 37.75 | 38.13 | 38,029 | -0.39(-1.00%) |
Dec 08, 2011 | 38.90 | 39.75 | 37.36 | 38.52 | 70,618 | -1.54(-3.85%) |
Dec 07, 2011 | 40.83 | 40.85 | 39.67 | 40.06 | 71,679 | -0.85(-2.07%) |
Dec 06, 2011 | 41.75 | 41.83 | 40.68 | 40.91 | 69,488 | -0.69(-1.67%) |
Dec 05, 2011 | 41.60 | 41.75 | 40.83 | 41.60 | 68,497 | +0.77(+1.89%) |
Dec 02, 2011 | 41.60 | 41.68 | 40.44 | 40.83 | 95,497 | -0.39(-0.93%) |
Dec 01, 2011 | 41.21 | 41.75 | 40.44 | 41.21 | 433,826 | -10.09(-19.67%) |
Nov 30, 2011 | 51.46 | 53.08 | 48.23 | 51.31 | 14,936 | +2.77(+5.71%) |
Nov 29, 2011 | 48.53 | 49.30 | 47.38 | 48.53 | 10,898 | -0.08(-0.16%) |
Nov 28, 2011 | 45.22 | 49.46 | 45.22 | 48.61 | 10,773 | +5.47(+12.68%) |
Nov 25, 2011 | 45.53 | 46.45 | 42.76 | 43.14 | 3,463 | -2.85(-6.20%) |
Nov 23, 2011 | 48.07 | 48.10 | 45.14 | 45.99 | 10,589 | -2.62(-5.39%) |
Nov 22, 2011 | 48.92 | 49.53 | 47.53 | 48.61 | 6,147 | -0.77(-1.56%) |
Nov 21, 2011 | 48.61 | 50.61 | 47.53 | 49.38 | 12,632 | -0.69(-1.38%) |
Nov 18, 2011 | 51.00 | 52.69 | 49.69 | 50.07 | 6,197 | -0.39(-0.76%) |
Nov 17, 2011 | 50.46 | 51.54 | 48.92 | 50.46 | 7,157 | +0.31(+0.61%) |
Nov 16, 2011 | 52.31 | 53.16 | 49.84 | 50.15 | 9,205 | -2.93(-5.52%) |
Nov 15, 2011 | 50.46 | 54.16 | 50.46 | 53.08 | 17,809 | +2.31(+4.55%) |
Nov 14, 2011 | 52.15 | 52.82 | 49.53 | 50.77 | 18,305 | -2.00(-3.80%) |
Nov 11, 2011 | 45.45 | 53.77 | 45.45 | 52.77 | 10,360 | +7.86(+17.50%) |
Nov 10, 2011 | 45.22 | 45.53 | 44.14 | 44.91 | 3,934 | +0.46(+1.04%) |
Nov 09, 2011 | 46.30 | 47.53 | 43.61 | 44.45 | 11,962 | -4.08(-8.41%) |
Nov 08, 2011 | 46.45 | 48.53 | 44.60 | 48.53 | 4,933 | +2.54(+5.53%) |
Nov 07, 2011 | 47.45 | 47.61 | 45.30 | 45.99 | 3,337 | -1.39(-2.93%) |
Nov 04, 2011 | 48.38 | 49.30 | 47.30 | 47.38 | 1,978 | -1.77(-3.60%) |
Nov 03, 2011 | 47.69 | 49.15 | 46.30 | 49.15 | 5,927 | +2.08(+4.42%) |
Nov 02, 2011 | 46.07 | 47.30 | 45.79 | 47.07 | 7,496 | +1.93(+4.27%) |