Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 42.64 | 43.03 | 42.48 | 42.96 | 54,658 | +0.48(+1.14%) |
Oct 26, 2012 | 42.72 | 42.47 | 42.47 | 42.47 | 84,107 | -0.22(-0.51%) |
Oct 25, 2012 | 42.66 | 42.78 | 42.56 | 42.69 | 99,245 | +0.21(+0.48%) |
Oct 24, 2012 | 42.43 | 42.52 | 42.27 | 42.49 | 55,814 | +0.30(+0.71%) |
Oct 23, 2012 | 42.13 | 42.27 | 41.83 | 42.19 | 199,274 | -0.01(-0.03%) |
Oct 19, 2012 | 42.37 | 42.37 | 41.94 | 42.20 | 41,861 | -0.10(-0.24%) |
Oct 18, 2012 | 42.60 | 42.79 | 42.24 | 42.30 | 40,187 | -0.46(-1.08%) |
Oct 17, 2012 | 42.51 | 43.12 | 42.32 | 42.76 | 113,259 | +0.25(+0.59%) |
Oct 16, 2012 | 43.07 | 43.22 | 42.33 | 42.52 | 121,374 | -0.53(-1.24%) |
Oct 15, 2012 | 43.06 | 43.06 | 42.76 | 43.05 | 85,427 | +0.22(+0.51%) |
Oct 12, 2012 | 43.65 | 43.65 | 42.60 | 42.83 | 91,192 | -0.94(-2.14%) |
Oct 11, 2012 | 43.75 | 43.87 | 43.60 | 43.77 | 47,889 | +0.15(+0.35%) |
Oct 10, 2012 | 43.47 | 43.76 | 43.36 | 43.61 | 34,535 | +0.27(+0.63%) |
Oct 09, 2012 | 43.64 | 43.77 | 43.19 | 43.34 | 68,002 | -0.22(-0.50%) |
Oct 08, 2012 | 43.44 | 43.62 | 43.23 | 43.56 | 67,105 | -0.02(-0.05%) |
Oct 05, 2012 | 43.84 | 43.84 | 43.30 | 43.58 | 113,050 | -0.18(-0.40%) |
Oct 04, 2012 | 43.56 | 43.78 | 43.25 | 43.76 | 61,433 | +0.42(+0.96%) |
Oct 03, 2012 | 43.56 | 43.69 | 43.20 | 43.34 | 77,757 | +0.01(+0.02%) |
Oct 02, 2012 | 43.56 | 43.67 | 43.09 | 43.34 | 86,716 | -0.05(-0.12%) |
Oct 01, 2012 | 43.52 | 43.67 | 43.09 | 43.39 | 95,470 | +0.10(+0.24%) |
Sep 28, 2012 | 43.20 | 43.44 | 42.86 | 43.28 | 94,381 | -0.01(-0.02%) |
Sep 27, 2012 | 43.20 | 43.34 | 42.90 | 43.29 | 102,828 | +0.33(+0.77%) |
Sep 26, 2012 | 42.96 | 43.09 | 42.87 | 42.96 | 67,112 | -0.01(-0.02%) |
Sep 25, 2012 | 42.63 | 43.24 | 42.63 | 42.97 | 252,345 | +0.23(+0.53%) |
Sep 24, 2012 | 42.38 | 43.02 | 42.38 | 42.74 | 39,079 | +0.34(+0.79%) |
Sep 21, 2012 | 42.48 | 43.18 | 42.41 | 42.41 | 270,274 | -0.13(-0.31%) |
Sep 20, 2012 | 42.89 | 43.17 | 42.52 | 42.54 | 85,269 | -0.70(-1.61%) |
Sep 19, 2012 | 43.30 | 43.56 | 42.98 | 43.23 | 69,388 | -0.07(-0.15%) |
Sep 18, 2012 | 43.09 | 43.52 | 42.46 | 43.30 | 70,613 | +0.29(+0.66%) |
Sep 17, 2012 | 43.37 | 43.42 | 42.74 | 43.01 | 42,034 | -0.57(-1.31%) |
Sep 14, 2012 | 43.09 | 43.92 | 43.01 | 43.58 | 43,466 | +0.56(+1.29%) |
Sep 13, 2012 | 42.48 | 43.39 | 41.99 | 43.03 | 91,302 | +0.44(+1.03%) |
Sep 12, 2012 | 42.45 | 42.79 | 42.33 | 42.59 | 21,533 | +0.15(+0.35%) |
Sep 11, 2012 | 42.59 | 43.01 | 42.24 | 42.44 | 48,253 | -0.19(-0.44%) |
Sep 10, 2012 | 43.08 | 43.15 | 42.46 | 42.63 | 42,881 | -0.55(-1.26%) |
Sep 07, 2012 | 42.87 | 43.31 | 42.76 | 43.17 | 64,880 | +0.39(+0.91%) |
Sep 06, 2012 | 42.50 | 43.04 | 42.50 | 42.79 | 55,722 | +0.51(+1.21%) |
Sep 05, 2012 | 41.94 | 42.35 | 41.77 | 42.27 | 98,446 | +0.03(+0.07%) |
Sep 04, 2012 | 41.92 | 42.42 | 41.75 | 42.24 | 63,379 | +0.08(+0.19%) |
Aug 31, 2012 | 42.57 | 42.57 | 41.89 | 42.16 | 74,564 | -0.12(-0.29%) |
Aug 30, 2012 | 42.65 | 42.65 | 42.03 | 42.29 | 28,862 | -0.42(-0.98%) |
Aug 29, 2012 | 42.00 | 42.78 | 41.97 | 42.71 | 84,308 | +0.79(+1.89%) |
Aug 27, 2012 | 41.82 | 41.97 | 41.61 | 41.92 | 17,665 | +0.11(+0.26%) |
Aug 24, 2012 | 41.47 | 42.05 | 41.47 | 41.81 | 34,478 | +0.28(+0.67%) |
Aug 23, 2012 | 42.23 | 42.23 | 41.47 | 41.53 | 40,594 | -0.63(-1.49%) |
Aug 22, 2012 | 42.45 | 42.76 | 42.05 | 42.16 | 32,496 | -0.45(-1.07%) |
Aug 21, 2012 | 43.00 | 43.39 | 42.52 | 42.61 | 50,648 | -0.22(-0.51%) |
Aug 20, 2012 | 42.60 | 42.87 | 42.60 | 42.83 | 32,602 | +0.23(+0.53%) |
Aug 17, 2012 | 42.55 | 42.65 | 42.12 | 42.60 | 17,655 | +0.21(+0.48%) |
Aug 16, 2012 | 42.22 | 42.61 | 42.21 | 42.40 | 35,891 | -0.01(-0.03%) |
Aug 15, 2012 | 42.31 | 42.63 | 42.22 | 42.41 | 46,592 | +0.07(+0.17%) |
Aug 14, 2012 | 42.57 | 42.57 | 42.27 | 42.34 | 41,779 | +0.14(+0.33%) |
Aug 13, 2012 | 41.77 | 42.41 | 41.77 | 42.20 | 71,478 | +0.39(+0.94%) |
Aug 10, 2012 | 42.23 | 42.23 | 41.50 | 41.81 | 80,714 | -0.34(-0.81%) |
Aug 09, 2012 | 42.59 | 42.66 | 41.88 | 42.15 | 46,291 | -0.44(-1.04%) |
Aug 08, 2012 | 42.80 | 42.94 | 42.36 | 42.59 | 43,015 | -0.28(-0.64%) |
Aug 07, 2012 | 42.83 | 43.66 | 42.59 | 42.87 | 102,812 | +0.23(+0.55%) |
Aug 06, 2012 | 42.57 | 42.82 | 42.49 | 42.64 | 79,909 | +0.07(+0.15%) |
Aug 03, 2012 | 41.79 | 42.57 | 41.50 | 42.57 | 159,256 | +1.46(+3.56%) |
Aug 02, 2012 | 40.59 | 41.22 | 40.16 | 41.11 | 122,262 | +0.54(+1.33%) |
Aug 01, 2012 | 41.99 | 41.99 | 40.43 | 40.57 | 172,526 | -0.53(-1.29%) |
Jul 31, 2012 | 41.30 | 41.91 | 41.08 | 41.10 | 86,551 | -0.17(-0.41%) |
Jul 30, 2012 | 41.88 | 42.18 | 41.22 | 41.27 | 37,157 | -0.71(-1.68%) |
Jul 27, 2012 | 41.20 | 42.23 | 41.06 | 41.98 | 27,072 | +0.93(+2.27%) |
Jul 26, 2012 | 41.12 | 41.55 | 40.80 | 41.04 | 62,836 | -0.28(-0.67%) |
Jul 25, 2012 | 41.62 | 41.66 | 41.21 | 41.32 | 39,474 | -0.03(-0.07%) |
Jul 24, 2012 | 41.36 | 41.64 | 41.05 | 41.35 | 36,122 | -0.19(-0.46%) |
Jul 23, 2012 | 41.11 | 41.71 | 41.09 | 41.54 | 47,112 | -0.20(-0.47%) |
Jul 20, 2012 | 41.81 | 42.01 | 41.59 | 41.74 | 53,660 | -0.34(-0.81%) |
Jul 19, 2012 | 42.29 | 42.45 | 41.95 | 42.08 | 41,802 | -0.54(-1.26%) |
Jul 18, 2012 | 42.72 | 43.09 | 42.58 | 42.62 | 42,804 | -0.25(-0.59%) |
Jul 17, 2012 | 42.73 | 43.23 | 42.39 | 42.87 | 37,632 | +0.30(+0.70%) |
Jul 16, 2012 | 42.75 | 42.87 | 42.12 | 42.57 | 27,309 | -0.36(-0.83%) |
Jul 13, 2012 | 42.20 | 42.93 | 42.02 | 42.93 | 44,832 | +0.96(+2.29%) |
Jul 12, 2012 | 41.66 | 42.08 | 41.52 | 41.97 | 42,930 | +0.07(+0.16%) |
Jul 11, 2012 | 41.72 | 42.02 | 41.53 | 41.90 | 48,972 | +0.02(+0.05%) |
Jul 10, 2012 | 42.07 | 42.18 | 41.66 | 41.88 | 77,980 | +0.07(+0.17%) |
Jul 09, 2012 | 42.10 | 42.21 | 41.63 | 41.81 | 40,623 | -0.35(-0.83%) |
Jul 06, 2012 | 42.03 | 42.46 | 42.01 | 42.16 | 50,565 | -0.20(-0.46%) |
Jul 05, 2012 | 42.49 | 42.57 | 42.07 | 42.35 | 76,649 | -0.09(-0.21%) |
Jul 03, 2012 | 42.55 | 42.63 | 41.93 | 42.44 | 65,606 | -0.19(-0.44%) |
Jul 02, 2012 | 42.53 | 42.99 | 42.20 | 42.63 | 37,093 | +0.28(+0.67%) |
Jun 29, 2012 | 42.27 | 42.56 | 41.92 | 42.35 | 73,424 | +0.72(+1.74%) |
Jun 28, 2012 | 41.42 | 41.66 | 40.91 | 41.62 | 51,178 | -0.05(-0.11%) |
Jun 27, 2012 | 40.76 | 41.68 | 40.48 | 41.67 | 35,536 | +0.99(+2.43%) |
Jun 26, 2012 | 40.29 | 41.05 | 40.29 | 40.68 | 43,608 | +0.27(+0.67%) |
Jun 25, 2012 | 40.86 | 40.92 | 40.30 | 40.41 | 107,664 | -1.00(-2.41%) |
Jun 22, 2012 | 41.09 | 41.65 | 40.85 | 41.41 | 99,826 | +0.66(+1.62%) |
Jun 21, 2012 | 41.27 | 41.47 | 40.70 | 40.75 | 84,198 | -0.60(-1.44%) |
Jun 20, 2012 | 41.16 | 41.44 | 40.85 | 41.34 | 47,363 | +0.09(+0.23%) |
Jun 19, 2012 | 40.77 | 41.47 | 40.49 | 41.25 | 49,878 | +0.55(+1.36%) |
Jun 18, 2012 | 40.28 | 40.90 | 40.25 | 40.70 | 49,923 | +0.29(+0.72%) |
Jun 15, 2012 | 39.80 | 40.53 | 39.59 | 40.40 | 351,913 | +0.44(+1.11%) |
Jun 14, 2012 | 39.84 | 40.03 | 39.47 | 39.96 | 55,539 | +0.17(+0.44%) |
Jun 13, 2012 | 39.66 | 40.51 | 39.65 | 39.79 | 57,211 | -0.15(-0.38%) |
Jun 12, 2012 | 39.56 | 40.04 | 39.42 | 39.94 | 38,887 | +0.47(+1.18%) |
Jun 11, 2012 | 40.34 | 40.78 | 39.45 | 39.47 | 60,653 | -0.61(-1.52%) |
Jun 08, 2012 | 39.57 | 40.24 | 39.23 | 40.08 | 37,743 | +0.50(+1.27%) |
Jun 07, 2012 | 39.73 | 40.06 | 39.42 | 39.58 | 45,228 | +0.15(+0.39%) |
Jun 06, 2012 | 39.31 | 39.52 | 38.99 | 39.43 | 93,747 | +0.27(+0.69%) |
Jun 05, 2012 | 38.89 | 39.39 | 38.65 | 39.16 | 157,299 | +0.17(+0.43%) |
Jun 04, 2012 | 39.09 | 39.09 | 38.67 | 38.99 | 111,124 | -0.04(-0.09%) |
Jun 01, 2012 | 39.69 | 39.76 | 38.99 | 39.03 | 118,638 | -1.54(-3.78%) |
May 31, 2012 | 40.75 | 40.82 | 39.65 | 40.56 | 168,592 | -0.09(-0.23%) |
May 30, 2012 | 40.70 | 41.22 | 40.62 | 40.66 | 113,447 | -0.71(-1.71%) |
May 29, 2012 | 41.61 | 41.61 | 41.00 | 41.36 | 87,531 | +0.24(+0.58%) |
May 25, 2012 | 41.23 | 41.36 | 40.94 | 41.12 | 42,904 | -0.25(-0.62%) |
May 24, 2012 | 40.86 | 41.39 | 40.56 | 41.38 | 59,314 | +0.56(+1.37%) |
May 23, 2012 | 40.84 | 40.89 | 40.18 | 40.82 | 77,542 | -0.19(-0.46%) |
May 22, 2012 | 40.80 | 41.39 | 40.46 | 41.01 | 84,645 | +0.37(+0.91%) |
May 21, 2012 | 40.67 | 40.88 | 40.30 | 40.64 | 74,714 | +0.23(+0.56%) |
May 18, 2012 | 40.56 | 40.96 | 40.31 | 40.41 | 79,859 | -0.20(-0.48%) |
May 17, 2012 | 41.04 | 41.20 | 40.53 | 40.61 | 75,933 | -0.30(-0.73%) |
May 16, 2012 | 41.31 | 41.55 | 40.83 | 40.91 | 75,108 | -0.31(-0.74%) |
May 15, 2012 | 41.37 | 41.63 | 41.04 | 41.21 | 55,974 | +0.04(+0.11%) |
May 14, 2012 | 41.45 | 41.66 | 40.99 | 41.17 | 77,833 | -0.55(-1.33%) |
May 11, 2012 | 41.81 | 42.39 | 40.62 | 41.72 | 127,184 | -0.32(-0.76%) |
May 10, 2012 | 41.64 | 42.12 | 41.64 | 42.04 | 111,681 | +0.61(+1.48%) |
May 09, 2012 | 41.47 | 41.64 | 40.95 | 41.43 | 141,656 | -0.34(-0.81%) |
May 08, 2012 | 41.62 | 41.89 | 41.36 | 41.77 | 169,814 | -0.02(-0.05%) |
May 07, 2012 | 41.24 | 41.91 | 41.24 | 41.79 | 103,215 | +0.48(+1.17%) |
May 04, 2012 | 41.20 | 41.72 | 40.94 | 41.30 | 123,597 | -0.17(-0.42%) |
May 03, 2012 | 41.55 | 41.80 | 41.20 | 41.48 | 147,153 | -0.04(-0.10%) |
May 02, 2012 | 41.19 | 41.73 | 40.76 | 41.52 | 56,400 | +0.10(+0.24%) |
May 01, 2012 | 41.20 | 41.90 | 41.15 | 41.42 | 96,188 | +0.20(+0.47%) |
Apr 30, 2012 | 41.78 | 41.78 | 40.87 | 41.22 | 97,536 | -0.51(-1.23%) |
Apr 27, 2012 | 41.29 | 41.88 | 41.11 | 41.74 | 126,759 | +0.38(+0.93%) |
Apr 26, 2012 | 40.80 | 41.64 | 40.64 | 41.35 | 186,535 | +0.61(+1.51%) |
Apr 25, 2012 | 40.48 | 40.81 | 40.19 | 40.74 | 154,407 | +0.64(+1.59%) |
Apr 24, 2012 | 41.18 | 41.18 | 39.65 | 40.10 | 259,604 | +1.26(+3.24%) |
Apr 23, 2012 | 39.16 | 39.21 | 38.67 | 38.85 | 107,257 | -0.69(-1.74%) |
Apr 20, 2012 | 39.06 | 39.69 | 38.97 | 39.53 | 84,335 | +0.53(+1.37%) |
Apr 19, 2012 | 39.29 | 39.55 | 38.56 | 39.00 | 290,783 | -0.18(-0.46%) |
Apr 18, 2012 | 39.74 | 39.84 | 39.14 | 39.18 | 168,727 | -0.80(-2.01%) |
Apr 17, 2012 | 39.26 | 40.08 | 39.26 | 39.98 | 93,431 | +0.87(+2.22%) |
Apr 16, 2012 | 38.71 | 39.17 | 38.62 | 39.11 | 123,470 | +0.49(+1.27%) |
Apr 13, 2012 | 39.47 | 39.50 | 38.59 | 38.62 | 82,787 | -1.04(-2.62%) |
Apr 12, 2012 | 39.22 | 39.73 | 39.12 | 39.66 | 155,908 | +0.47(+1.20%) |
Apr 11, 2012 | 39.11 | 39.28 | 38.41 | 39.19 | 106,572 | +0.64(+1.65%) |
Apr 10, 2012 | 39.00 | 39.22 | 38.48 | 38.56 | 56,553 | -0.66(-1.68%) |
Apr 09, 2012 | 39.01 | 39.45 | 38.97 | 39.22 | 53,693 | -0.51(-1.29%) |
Apr 05, 2012 | 39.91 | 39.93 | 39.60 | 39.73 | 52,600 | -0.20(-0.51%) |
Apr 04, 2012 | 40.76 | 40.76 | 39.59 | 39.93 | 83,464 | -0.60(-1.48%) |
Apr 03, 2012 | 40.60 | 41.00 | 40.19 | 40.53 | 116,250 | -0.22(-0.55%) |
Apr 02, 2012 | 40.52 | 40.91 | 40.36 | 40.75 | 97,645 | +0.07(+0.18%) |
Mar 30, 2012 | 40.65 | 40.89 | 40.42 | 40.68 | 53,959 | +0.02(+0.05%) |
Mar 29, 2012 | 40.63 | 40.86 | 40.06 | 40.66 | 108,029 | -0.27(-0.67%) |
Mar 28, 2012 | 40.78 | 41.29 | 40.70 | 40.94 | 83,869 | +0.07(+0.16%) |
Mar 27, 2012 | 41.38 | 41.45 | 40.86 | 40.87 | 100,022 | -0.73(-1.76%) |
Mar 26, 2012 | 40.83 | 41.64 | 40.74 | 41.60 | 74,616 | +0.61(+1.48%) |
Mar 23, 2012 | 40.81 | 41.01 | 40.13 | 40.99 | 50,056 | +0.36(+0.89%) |
Mar 22, 2012 | 40.91 | 40.93 | 40.28 | 40.63 | 69,052 | -0.64(-1.54%) |
Mar 21, 2012 | 41.31 | 41.46 | 40.84 | 41.27 | 49,059 | +0.09(+0.23%) |
Mar 20, 2012 | 41.30 | 41.42 | 40.91 | 41.17 | 31,961 | -0.32(-0.77%) |
Mar 19, 2012 | 41.41 | 41.79 | 40.86 | 41.49 | 62,554 | +0.09(+0.23%) |
Mar 16, 2012 | 40.94 | 41.93 | 40.80 | 41.40 | 126,482 | +0.48(+1.18%) |
Mar 15, 2012 | 40.28 | 40.98 | 39.84 | 40.91 | 158,094 | +0.74(+1.84%) |
Mar 14, 2012 | 40.21 | 40.59 | 39.71 | 40.18 | 98,814 | -0.13(-0.32%) |
Mar 13, 2012 | 39.39 | 40.34 | 39.39 | 40.31 | 152,508 | +1.12(+2.86%) |
Mar 12, 2012 | 39.68 | 39.71 | 39.12 | 39.19 | 112,597 | -0.48(-1.22%) |
Mar 09, 2012 | 38.91 | 39.79 | 38.91 | 39.67 | 51,935 | +0.66(+1.69%) |
Mar 08, 2012 | 38.79 | 39.07 | 38.60 | 39.01 | 69,056 | +0.38(+0.99%) |
Mar 07, 2012 | 38.27 | 38.82 | 38.04 | 38.63 | 87,056 | +0.54(+1.42%) |
Mar 06, 2012 | 38.40 | 38.40 | 37.98 | 38.09 | 148,395 | -0.63(-1.62%) |
Mar 05, 2012 | 38.40 | 38.83 | 38.33 | 38.72 | 87,986 | +0.15(+0.39%) |
Mar 02, 2012 | 38.72 | 39.08 | 38.46 | 38.56 | 112,133 | -0.46(-1.19%) |
Mar 01, 2012 | 38.80 | 39.21 | 38.59 | 39.03 | 172,597 | +0.22(+0.58%) |
Feb 29, 2012 | 38.88 | 39.20 | 38.71 | 38.80 | 101,079 | +0.12(+0.30%) |
Feb 28, 2012 | 39.19 | 39.19 | 38.55 | 38.69 | 157,740 | -0.42(-1.07%) |
Feb 27, 2012 | 38.76 | 39.27 | 38.46 | 39.11 | 71,160 | +0.20(+0.52%) |
Feb 24, 2012 | 38.99 | 39.01 | 38.59 | 38.90 | 138,823 | -0.13(-0.33%) |
Feb 23, 2012 | 38.30 | 39.04 | 37.95 | 39.03 | 135,178 | +0.89(+2.33%) |
Feb 22, 2012 | 39.03 | 39.03 | 38.14 | 38.15 | 108,875 | -0.96(-2.46%) |
Feb 21, 2012 | 39.00 | 39.18 | 38.65 | 39.11 | 114,432 | +0.11(+0.28%) |
Feb 17, 2012 | 39.11 | 39.13 | 38.73 | 39.00 | 118,782 | +0.04(+0.11%) |
Feb 16, 2012 | 38.05 | 39.01 | 37.87 | 38.95 | 164,557 | +0.88(+2.32%) |
Feb 15, 2012 | 38.04 | 38.28 | 37.76 | 38.07 | 189,967 | +0.08(+0.21%) |
Feb 14, 2012 | 38.27 | 38.27 | 37.66 | 37.99 | 314,823 | -0.35(-0.91%) |
Feb 13, 2012 | 38.39 | 38.41 | 38.11 | 38.34 | 122,148 | +0.23(+0.61%) |
Feb 10, 2012 | 37.99 | 38.34 | 37.86 | 38.11 | 138,023 | -0.23(-0.60%) |
Feb 09, 2012 | 38.27 | 38.41 | 38.02 | 38.34 | 86,648 | +0.00(+0.00%) |
Feb 08, 2012 | 38.10 | 38.45 | 37.89 | 38.34 | 172,686 | +0.23(+0.60%) |
Feb 07, 2012 | 38.27 | 38.67 | 38.07 | 38.11 | 131,961 | -0.45(-1.16%) |
Feb 06, 2012 | 38.81 | 39.11 | 38.35 | 38.55 | 136,634 | -0.54(-1.38%) |
Feb 03, 2012 | 38.73 | 39.09 | 38.49 | 39.09 | 196,357 | +0.59(+1.53%) |
Feb 02, 2012 | 38.36 | 38.60 | 37.77 | 38.50 | 162,582 | +0.22(+0.58%) |
Feb 01, 2012 | 39.19 | 39.32 | 38.12 | 38.28 | 396,620 | -1.73(-4.33%) |
Jan 31, 2012 | 40.45 | 40.57 | 39.68 | 40.01 | 132,335 | -0.34(-0.84%) |
Jan 30, 2012 | 39.90 | 40.37 | 39.90 | 40.35 | 52,538 | -0.04(-0.09%) |
Jan 27, 2012 | 40.24 | 40.66 | 40.14 | 40.39 | 116,154 | +0.05(+0.12%) |
Jan 26, 2012 | 41.67 | 41.78 | 39.78 | 40.34 | 136,280 | -1.03(-2.50%) |
Jan 25, 2012 | 41.29 | 41.69 | 41.21 | 41.37 | 60,924 | -0.02(-0.05%) |
Jan 24, 2012 | 41.44 | 41.67 | 41.24 | 41.39 | 113,026 | -0.34(-0.83%) |
Jan 23, 2012 | 41.90 | 42.35 | 41.67 | 41.74 | 84,453 | -0.37(-0.89%) |
Jan 20, 2012 | 41.78 | 42.35 | 41.38 | 42.11 | 125,895 | +0.12(+0.29%) |
Jan 19, 2012 | 41.83 | 42.05 | 41.42 | 41.99 | 75,798 | +0.19(+0.45%) |
Jan 18, 2012 | 41.61 | 41.81 | 41.31 | 41.80 | 137,032 | -0.06(-0.15%) |
Jan 17, 2012 | 42.38 | 42.38 | 41.71 | 41.87 | 165,535 | -0.34(-0.82%) |
Jan 13, 2012 | 41.82 | 42.51 | 41.52 | 42.21 | 146,709 | -0.05(-0.12%) |
Jan 12, 2012 | 42.10 | 42.29 | 41.67 | 42.26 | 165,087 | +0.17(+0.41%) |
Jan 11, 2012 | 42.23 | 42.43 | 41.69 | 42.09 | 226,201 | -0.32(-0.76%) |
Jan 10, 2012 | 41.82 | 42.81 | 41.62 | 42.41 | 283,966 | +0.81(+1.95%) |
Jan 09, 2012 | 40.54 | 41.64 | 40.47 | 41.60 | 111,911 | +0.84(+2.06%) |
Jan 06, 2012 | 40.49 | 41.06 | 40.29 | 40.76 | 163,919 | -0.29(-0.70%) |
Jan 05, 2012 | 39.78 | 41.08 | 39.62 | 41.05 | 169,048 | +1.14(+2.86%) |
Jan 04, 2012 | 39.61 | 40.08 | 39.26 | 39.91 | 95,160 | +0.45(+1.13%) |
Dec 30, 2011 | 39.58 | 39.84 | 39.34 | 39.46 | 101,874 | -0.50(-1.26%) |
Dec 29, 2011 | 39.55 | 40.10 | 39.13 | 39.96 | 140,428 | +0.57(+1.46%) |
Dec 28, 2011 | 40.45 | 40.45 | 39.08 | 39.39 | 135,051 | -0.75(-1.86%) |
Dec 27, 2011 | 40.07 | 40.49 | 39.98 | 40.13 | 57,225 | +0.04(+0.11%) |
Dec 23, 2011 | 40.24 | 40.41 | 39.83 | 40.09 | 42,549 | +0.48(+1.22%) |
Dec 21, 2011 | 39.33 | 39.67 | 39.11 | 39.61 | 124,153 | +0.09(+0.24%) |
Dec 20, 2011 | 39.24 | 39.78 | 39.19 | 39.52 | 171,935 | +0.76(+1.96%) |
Dec 19, 2011 | 39.70 | 39.83 | 38.47 | 38.76 | 121,661 | -0.97(-2.44%) |
Dec 16, 2011 | 39.40 | 40.31 | 39.40 | 39.73 | 259,797 | +0.48(+1.23%) |
Dec 15, 2011 | 38.86 | 39.52 | 38.81 | 39.24 | 105,108 | +0.70(+1.83%) |
Dec 14, 2011 | 38.24 | 38.99 | 38.22 | 38.54 | 95,394 | -0.08(-0.20%) |
Dec 13, 2011 | 39.47 | 39.67 | 38.39 | 38.62 | 119,378 | -0.52(-1.34%) |
Dec 12, 2011 | 39.58 | 39.82 | 38.86 | 39.14 | 103,533 | -0.78(-1.96%) |
Dec 09, 2011 | 39.24 | 40.21 | 39.24 | 39.93 | 115,164 | +1.07(+2.75%) |
Dec 08, 2011 | 39.24 | 39.44 | 38.77 | 38.86 | 133,898 | -0.65(-1.64%) |
Dec 07, 2011 | 39.33 | 39.64 | 38.58 | 39.50 | 73,734 | +0.18(+0.46%) |
Dec 06, 2011 | 39.37 | 39.50 | 38.91 | 39.32 | 109,416 | -0.26(-0.65%) |
Dec 05, 2011 | 39.60 | 39.89 | 39.24 | 39.58 | 238,017 | +0.34(+0.88%) |
Dec 02, 2011 | 39.30 | 39.87 | 38.89 | 39.24 | 119,332 | +0.29(+0.74%) |
Dec 01, 2011 | 39.14 | 39.29 | 38.61 | 38.95 | 167,106 | -0.45(-1.15%) |
Nov 30, 2011 | 38.75 | 39.47 | 38.27 | 39.40 | 270,487 | +1.80(+4.80%) |
Nov 29, 2011 | 37.98 | 38.29 | 37.48 | 37.60 | 86,733 | -0.34(-0.89%) |
Nov 28, 2011 | 38.19 | 38.19 | 37.34 | 37.94 | 112,646 | +0.83(+2.23%) |
Nov 25, 2011 | 36.95 | 37.46 | 36.84 | 37.11 | 80,215 | +0.13(+0.35%) |
Nov 23, 2011 | 36.85 | 37.96 | 36.85 | 36.98 | 273,033 | -0.29(-0.79%) |
Nov 22, 2011 | 37.07 | 37.46 | 36.99 | 37.28 | 150,686 | -0.03(-0.08%) |
Nov 21, 2011 | 37.85 | 37.85 | 37.05 | 37.30 | 107,730 | -0.85(-2.22%) |
Nov 18, 2011 | 38.04 | 38.38 | 37.81 | 38.15 | 89,205 | +0.27(+0.72%) |
Nov 17, 2011 | 38.07 | 38.67 | 37.77 | 37.88 | 130,660 | -0.34(-0.90%) |
Nov 16, 2011 | 38.35 | 38.95 | 38.14 | 38.22 | 180,549 | -0.50(-1.28%) |
Nov 15, 2011 | 38.21 | 38.88 | 38.02 | 38.72 | 137,050 | +0.24(+0.63%) |
Nov 14, 2011 | 38.47 | 38.60 | 38.08 | 38.48 | 201,492 | -0.11(-0.28%) |
Nov 11, 2011 | 38.44 | 38.66 | 38.17 | 38.58 | 124,142 | +0.63(+1.66%) |
Nov 10, 2011 | 37.56 | 38.24 | 37.53 | 37.95 | 165,284 | +0.77(+2.07%) |
Nov 09, 2011 | 37.99 | 38.20 | 37.05 | 37.18 | 202,198 | -1.81(-4.65%) |
Nov 08, 2011 | 38.78 | 39.00 | 38.33 | 39.00 | 145,959 | +0.45(+1.17%) |
Nov 07, 2011 | 37.34 | 38.62 | 37.34 | 38.55 | 139,008 | +1.07(+2.86%) |
Nov 04, 2011 | 37.80 | 37.80 | 36.86 | 37.48 | 99,648 | -0.65(-1.70%) |
Nov 03, 2011 | 37.71 | 38.18 | 36.81 | 38.13 | 125,141 | +0.83(+2.22%) |
Nov 02, 2011 | 36.38 | 37.43 | 35.25 | 37.30 | 161,167 | +1.60(+4.48%) |