Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 47.23 | 47.41 | 47.01 | 47.36 | 155,383 | +0.23(+0.50%) |
Oct 26, 2012 | 47.23 | 47.12 | 47.12 | 47.12 | 13,431 | -0.19(-0.41%) |
Oct 25, 2012 | 47.63 | 47.70 | 47.01 | 47.31 | 14,903 | +0.15(+0.32%) |
Oct 24, 2012 | 47.45 | 47.56 | 47.10 | 47.16 | 21,030 | -0.03(-0.07%) |
Oct 23, 2012 | 47.17 | 47.36 | 46.96 | 47.20 | 39,604 | -0.72(-1.50%) |
Oct 19, 2012 | 48.36 | 48.38 | 47.76 | 47.91 | 48,441 | -0.58(-1.20%) |
Oct 18, 2012 | 48.57 | 48.76 | 48.27 | 48.50 | 47,806 | -0.18(-0.38%) |
Oct 17, 2012 | 48.15 | 48.71 | 48.15 | 48.68 | 28,360 | +0.72(+1.50%) |
Oct 16, 2012 | 47.99 | 48.14 | 47.75 | 47.96 | 40,772 | +0.23(+0.47%) |
Oct 15, 2012 | 47.36 | 47.78 | 47.23 | 47.74 | 98,175 | +0.52(+1.09%) |
Oct 12, 2012 | 47.62 | 47.80 | 47.08 | 47.22 | 38,015 | -0.85(-1.77%) |
Oct 11, 2012 | 48.22 | 48.36 | 48.01 | 48.07 | 32,053 | +0.33(+0.68%) |
Oct 10, 2012 | 47.81 | 47.81 | 47.57 | 47.75 | 13,428 | +0.12(+0.26%) |
Oct 09, 2012 | 48.05 | 48.22 | 47.55 | 47.62 | 47,046 | -0.43(-0.90%) |
Oct 08, 2012 | 48.02 | 48.16 | 47.94 | 48.06 | 15,622 | -0.13(-0.28%) |
Oct 05, 2012 | 48.67 | 48.80 | 48.06 | 48.19 | 48,582 | -0.07(-0.14%) |
Oct 04, 2012 | 47.76 | 48.27 | 47.65 | 48.26 | 33,586 | +0.83(+1.74%) |
Oct 03, 2012 | 46.94 | 47.48 | 46.76 | 47.43 | 25,745 | +0.58(+1.23%) |
Oct 02, 2012 | 47.06 | 47.14 | 46.66 | 46.86 | 78,161 | +0.01(+0.02%) |
Oct 01, 2012 | 46.80 | 47.36 | 46.76 | 46.85 | 558,502 | +0.43(+0.92%) |
Sep 28, 2012 | 46.56 | 46.72 | 46.39 | 46.42 | 45,867 | -0.34(-0.73%) |
Sep 27, 2012 | 46.53 | 46.91 | 46.44 | 46.76 | 100,605 | +0.57(+1.23%) |
Sep 26, 2012 | 46.48 | 46.48 | 46.17 | 46.20 | 118,803 | -0.41(-0.88%) |
Sep 25, 2012 | 47.47 | 47.54 | 46.57 | 46.61 | 153,571 | -0.69(-1.46%) |
Sep 24, 2012 | 46.95 | 47.50 | 46.91 | 47.30 | 57,586 | +0.03(+0.07%) |
Sep 21, 2012 | 47.89 | 47.89 | 47.25 | 47.26 | 28,019 | -0.20(-0.42%) |
Sep 20, 2012 | 47.32 | 47.48 | 47.05 | 47.46 | 43,955 | -0.23(-0.49%) |
Sep 19, 2012 | 47.81 | 48.02 | 47.67 | 47.69 | 32,898 | +0.01(+0.03%) |
Sep 18, 2012 | 47.75 | 47.79 | 47.47 | 47.68 | 62,553 | -0.12(-0.25%) |
Sep 17, 2012 | 48.26 | 48.26 | 47.74 | 47.80 | 197,031 | -0.64(-1.32%) |
Sep 14, 2012 | 48.38 | 48.85 | 48.29 | 48.44 | 982,301 | +0.46(+0.95%) |
Sep 13, 2012 | 46.67 | 48.19 | 46.57 | 47.99 | 138,681 | +1.25(+2.67%) |
Sep 12, 2012 | 46.66 | 46.90 | 46.57 | 46.74 | 52,881 | +0.32(+0.68%) |
Sep 11, 2012 | 45.99 | 46.47 | 45.91 | 46.42 | 75,678 | +0.45(+0.98%) |
Sep 10, 2012 | 46.13 | 46.49 | 45.97 | 45.97 | 44,224 | -0.39(-0.84%) |
Sep 07, 2012 | 45.96 | 46.42 | 45.96 | 46.36 | 13,014 | +0.65(+1.43%) |
Sep 06, 2012 | 44.91 | 45.77 | 44.91 | 45.71 | 23,674 | +1.19(+2.68%) |
Sep 05, 2012 | 44.53 | 44.60 | 44.41 | 44.52 | 34,659 | -0.03(-0.07%) |
Sep 04, 2012 | 44.40 | 44.69 | 44.30 | 44.55 | 27,175 | +0.09(+0.21%) |
Aug 31, 2012 | 44.51 | 44.58 | 44.23 | 44.46 | 43,174 | +0.25(+0.56%) |
Aug 30, 2012 | 44.24 | 44.29 | 44.00 | 44.21 | 5,392 | -0.31(-0.69%) |
Aug 29, 2012 | 44.58 | 44.58 | 44.37 | 44.52 | 7,282 | +0.19(+0.43%) |
Aug 27, 2012 | 44.47 | 44.54 | 44.23 | 44.33 | 11,084 | -0.02(-0.04%) |
Aug 24, 2012 | 43.89 | 44.44 | 43.89 | 44.34 | 9,149 | +0.22(+0.51%) |
Aug 23, 2012 | 44.45 | 44.46 | 44.08 | 44.12 | 35,063 | -0.51(-1.14%) |
Aug 22, 2012 | 44.59 | 44.82 | 44.38 | 44.63 | 21,181 | -0.07(-0.15%) |
Aug 21, 2012 | 44.73 | 45.22 | 44.58 | 44.69 | 16,573 | +0.20(+0.45%) |
Aug 20, 2012 | 44.25 | 44.52 | 44.23 | 44.49 | 12,552 | +0.13(+0.30%) |
Aug 17, 2012 | 44.37 | 44.37 | 44.27 | 44.36 | 10,622 | +0.11(+0.24%) |
Aug 16, 2012 | 44.04 | 44.32 | 43.87 | 44.25 | 24,112 | +0.25(+0.57%) |
Aug 15, 2012 | 43.74 | 44.04 | 43.74 | 44.00 | 14,685 | +0.16(+0.36%) |
Aug 14, 2012 | 44.05 | 44.22 | 43.77 | 43.84 | 15,618 | +0.02(+0.06%) |
Aug 13, 2012 | 43.74 | 43.82 | 43.57 | 43.82 | 87,736 | -0.02(-0.04%) |
Aug 10, 2012 | 43.57 | 43.89 | 43.54 | 43.84 | 12,837 | +0.01(+0.02%) |
Aug 09, 2012 | 43.77 | 43.98 | 43.73 | 43.83 | 13,849 | -0.08(-0.19%) |
Aug 08, 2012 | 43.46 | 44.10 | 43.46 | 43.91 | 34,373 | +0.07(+0.17%) |
Aug 07, 2012 | 43.68 | 44.22 | 43.67 | 43.84 | 36,806 | +0.37(+0.84%) |
Aug 06, 2012 | 43.50 | 43.79 | 43.46 | 43.47 | 15,523 | +0.09(+0.21%) |
Aug 03, 2012 | 42.84 | 43.49 | 42.75 | 43.38 | 24,989 | +1.21(+2.86%) |
Aug 02, 2012 | 42.26 | 42.52 | 41.76 | 42.17 | 35,303 | -0.55(-1.28%) |
Aug 01, 2012 | 43.23 | 43.25 | 42.72 | 42.72 | 39,380 | -0.32(-0.75%) |
Jul 31, 2012 | 43.11 | 43.20 | 42.97 | 43.05 | 23,428 | -0.17(-0.40%) |
Jul 30, 2012 | 43.30 | 43.56 | 43.17 | 43.22 | 41,444 | -0.21(-0.48%) |
Jul 27, 2012 | 42.74 | 43.62 | 42.58 | 43.43 | 24,931 | +0.88(+2.07%) |
Jul 26, 2012 | 42.55 | 42.61 | 42.31 | 42.55 | 33,521 | +0.79(+1.89%) |
Jul 25, 2012 | 41.84 | 42.00 | 41.57 | 41.76 | 37,175 | +0.13(+0.32%) |
Jul 24, 2012 | 41.82 | 41.88 | 41.27 | 41.62 | 32,401 | -0.12(-0.28%) |
Jul 23, 2012 | 41.33 | 41.84 | 41.23 | 41.74 | 104,598 | -0.34(-0.81%) |
Jul 20, 2012 | 42.42 | 42.47 | 42.08 | 42.08 | 45,766 | -0.70(-1.63%) |
Jul 19, 2012 | 43.27 | 43.36 | 42.68 | 42.78 | 30,460 | -0.46(-1.06%) |
Jul 18, 2012 | 43.23 | 43.51 | 43.10 | 43.24 | 28,099 | -0.21(-0.48%) |
Jul 17, 2012 | 43.50 | 43.51 | 42.80 | 43.44 | 22,806 | +0.24(+0.56%) |
Jul 16, 2012 | 43.30 | 43.48 | 43.11 | 43.20 | 23,738 | -0.03(-0.08%) |
Jul 13, 2012 | 42.31 | 43.30 | 42.31 | 43.24 | 41,769 | +1.27(+3.03%) |
Jul 12, 2012 | 41.96 | 42.15 | 41.78 | 41.96 | 29,829 | -0.42(-1.00%) |
Jul 11, 2012 | 42.11 | 42.51 | 42.08 | 42.39 | 50,199 | +0.29(+0.69%) |
Jul 10, 2012 | 42.70 | 42.90 | 41.92 | 42.10 | 55,192 | -0.32(-0.75%) |
Jul 09, 2012 | 42.48 | 42.51 | 42.21 | 42.41 | 17,053 | -0.28(-0.66%) |
Jul 06, 2012 | 42.49 | 42.80 | 42.47 | 42.70 | 10,600 | -0.32(-0.75%) |
Jul 05, 2012 | 43.39 | 43.41 | 42.98 | 43.02 | 43,215 | -0.66(-1.50%) |
Jul 03, 2012 | 43.43 | 43.81 | 43.37 | 43.68 | 26,343 | +0.17(+0.40%) |
Jul 02, 2012 | 43.26 | 43.53 | 42.96 | 43.50 | 66,325 | +0.32(+0.75%) |
Jun 29, 2012 | 43.08 | 43.18 | 42.80 | 43.18 | 76,315 | +1.15(+2.73%) |
Jun 28, 2012 | 41.83 | 42.07 | 41.31 | 42.03 | 49,691 | -0.27(-0.65%) |
Jun 27, 2012 | 41.91 | 42.41 | 41.70 | 42.31 | 19,509 | +0.55(+1.31%) |
Jun 26, 2012 | 41.72 | 41.96 | 41.46 | 41.76 | 71,058 | +0.25(+0.60%) |
Jun 25, 2012 | 41.90 | 41.93 | 41.33 | 41.51 | 104,304 | -1.02(-2.41%) |
Jun 22, 2012 | 42.26 | 42.62 | 42.24 | 42.53 | 53,626 | +0.64(+1.54%) |
Jun 21, 2012 | 43.05 | 43.22 | 41.89 | 41.89 | 42,140 | -1.07(-2.49%) |
Jun 20, 2012 | 42.90 | 43.21 | 42.51 | 42.95 | 42,959 | +0.18(+0.43%) |
Jun 19, 2012 | 42.28 | 42.95 | 42.27 | 42.77 | 102,544 | +0.83(+1.97%) |
Jun 18, 2012 | 41.85 | 42.30 | 41.72 | 41.94 | 19,457 | -0.25(-0.59%) |
Jun 15, 2012 | 41.74 | 42.21 | 41.46 | 42.19 | 44,225 | +0.71(+1.72%) |
Jun 14, 2012 | 41.14 | 41.69 | 41.07 | 41.48 | 88,801 | +0.50(+1.23%) |
Jun 13, 2012 | 40.96 | 41.56 | 40.88 | 40.98 | 26,396 | -0.19(-0.46%) |
Jun 12, 2012 | 40.59 | 41.17 | 40.20 | 41.17 | 41,984 | +0.72(+1.78%) |
Jun 11, 2012 | 41.68 | 41.79 | 40.45 | 40.45 | 54,588 | -0.76(-1.85%) |
Jun 08, 2012 | 40.62 | 41.21 | 40.22 | 41.21 | 16,598 | +0.54(+1.32%) |
Jun 07, 2012 | 41.40 | 41.49 | 40.63 | 40.67 | 80,920 | -0.02(-0.04%) |
Jun 06, 2012 | 40.00 | 40.69 | 39.85 | 40.69 | 42,685 | +1.15(+2.91%) |
Jun 05, 2012 | 38.81 | 39.60 | 38.81 | 39.54 | 79,151 | +0.66(+1.70%) |
Jun 04, 2012 | 39.39 | 39.43 | 38.68 | 38.87 | 118,268 | -0.47(-1.20%) |
Jun 01, 2012 | 40.21 | 40.30 | 39.23 | 39.34 | 138,539 | -1.71(-4.17%) |
May 31, 2012 | 40.95 | 41.39 | 40.48 | 41.06 | 144,282 | +0.19(+0.47%) |
May 30, 2012 | 41.24 | 41.33 | 40.77 | 40.87 | 480,922 | -0.89(-2.14%) |
May 29, 2012 | 41.67 | 41.79 | 41.40 | 41.76 | 651,128 | +0.55(+1.35%) |
May 25, 2012 | 41.31 | 41.56 | 41.16 | 41.21 | 34,374 | -0.12(-0.28%) |
May 24, 2012 | 41.47 | 41.58 | 40.93 | 41.32 | 57,063 | +0.03(+0.08%) |
May 23, 2012 | 40.64 | 41.35 | 40.35 | 41.29 | 91,689 | +0.16(+0.38%) |
May 22, 2012 | 40.87 | 41.79 | 40.83 | 41.13 | 80,963 | +0.49(+1.20%) |
May 21, 2012 | 40.40 | 40.88 | 40.22 | 40.64 | 95,759 | +0.32(+0.80%) |
May 18, 2012 | 40.94 | 40.98 | 40.18 | 40.32 | 64,329 | -0.46(-1.12%) |
May 17, 2012 | 41.59 | 41.65 | 40.78 | 40.78 | 164,870 | -0.85(-2.05%) |
May 16, 2012 | 42.44 | 42.71 | 41.63 | 41.63 | 70,044 | -0.52(-1.24%) |
May 15, 2012 | 42.40 | 42.75 | 42.08 | 42.15 | 270,156 | -0.22(-0.53%) |
May 14, 2012 | 42.69 | 42.85 | 42.37 | 42.37 | 161,968 | -1.01(-2.33%) |
May 11, 2012 | 43.06 | 43.82 | 42.89 | 43.38 | 58,046 | -0.65(-1.48%) |
May 10, 2012 | 44.41 | 44.58 | 43.95 | 44.04 | 212,709 | +0.17(+0.38%) |
May 09, 2012 | 43.82 | 44.19 | 43.49 | 43.87 | 396,254 | -0.58(-1.30%) |
May 08, 2012 | 44.43 | 44.69 | 44.05 | 44.45 | 59,169 | -0.35(-0.78%) |
May 07, 2012 | 44.46 | 44.98 | 44.34 | 44.80 | 91,096 | +0.22(+0.50%) |
May 04, 2012 | 45.11 | 45.11 | 44.50 | 44.58 | 123,280 | -0.72(-1.59%) |
May 03, 2012 | 45.83 | 45.93 | 45.16 | 45.30 | 153,898 | -0.49(-1.07%) |
May 02, 2012 | 45.98 | 45.98 | 45.54 | 45.78 | 27,627 | -0.55(-1.18%) |
May 01, 2012 | 45.70 | 46.73 | 45.70 | 46.33 | 184,643 | +0.55(+1.19%) |
Apr 30, 2012 | 46.15 | 46.15 | 45.56 | 45.78 | 93,012 | -0.43(-0.93%) |
Apr 27, 2012 | 46.32 | 46.37 | 45.93 | 46.21 | 37,023 | +0.00(+0.00%) |
Apr 26, 2012 | 45.56 | 46.27 | 45.55 | 46.21 | 50,598 | +0.42(+0.92%) |
Apr 25, 2012 | 45.69 | 45.95 | 45.40 | 45.79 | 54,845 | +0.49(+1.08%) |
Apr 24, 2012 | 44.96 | 45.36 | 44.94 | 45.30 | 143,664 | +0.42(+0.94%) |
Apr 23, 2012 | 44.50 | 44.91 | 44.41 | 44.88 | 68,520 | -0.43(-0.95%) |
Apr 20, 2012 | 45.84 | 45.85 | 45.31 | 45.31 | 49,899 | -0.31(-0.67%) |
Apr 19, 2012 | 46.17 | 46.20 | 45.27 | 45.62 | 65,269 | -0.31(-0.67%) |
Apr 18, 2012 | 45.95 | 46.34 | 45.89 | 45.92 | 38,604 | -0.37(-0.80%) |
Apr 17, 2012 | 46.02 | 46.39 | 45.78 | 46.30 | 42,587 | +0.72(+1.57%) |
Apr 16, 2012 | 45.70 | 45.97 | 45.19 | 45.58 | 60,523 | +0.28(+0.62%) |
Apr 13, 2012 | 46.41 | 46.41 | 45.27 | 45.30 | 102,044 | -1.24(-2.67%) |
Apr 12, 2012 | 45.73 | 46.56 | 45.71 | 46.54 | 46,903 | +0.91(+2.00%) |
Apr 11, 2012 | 45.49 | 45.80 | 45.49 | 45.63 | 70,345 | +0.81(+1.81%) |
Apr 10, 2012 | 45.80 | 46.06 | 44.81 | 44.82 | 82,077 | -1.10(-2.40%) |
Apr 09, 2012 | 45.76 | 46.16 | 45.57 | 45.92 | 171,915 | -0.73(-1.57%) |
Apr 05, 2012 | 46.42 | 46.87 | 46.35 | 46.65 | 149,990 | -0.04(-0.08%) |
Apr 04, 2012 | 47.08 | 47.14 | 46.48 | 46.69 | 82,849 | -0.90(-1.90%) |
Apr 03, 2012 | 47.64 | 47.65 | 47.17 | 47.59 | 152,295 | -0.17(-0.35%) |
Apr 02, 2012 | 47.36 | 47.97 | 47.03 | 47.75 | 817,685 | +0.40(+0.84%) |
Mar 30, 2012 | 47.54 | 47.54 | 46.95 | 47.36 | 84,444 | +0.09(+0.19%) |
Mar 29, 2012 | 47.52 | 47.52 | 46.82 | 47.27 | 239,190 | -0.55(-1.14%) |
Mar 28, 2012 | 47.64 | 47.94 | 47.27 | 47.81 | 401,578 | +0.22(+0.47%) |
Mar 27, 2012 | 48.19 | 48.26 | 47.59 | 47.59 | 107,077 | -0.55(-1.15%) |
Mar 26, 2012 | 47.84 | 48.17 | 47.62 | 48.14 | 215,150 | +0.75(+1.58%) |
Mar 23, 2012 | 46.82 | 47.43 | 46.72 | 47.39 | 140,003 | +0.50(+1.07%) |
Mar 22, 2012 | 47.01 | 47.23 | 46.67 | 46.89 | 198,741 | -0.59(-1.25%) |
Mar 21, 2012 | 47.87 | 47.91 | 47.37 | 47.48 | 199,305 | -0.18(-0.38%) |
Mar 20, 2012 | 47.21 | 47.80 | 47.04 | 47.66 | 321,853 | +0.14(+0.30%) |
Mar 19, 2012 | 47.22 | 48.11 | 46.95 | 47.52 | 229,482 | +0.32(+0.67%) |
Mar 16, 2012 | 47.19 | 47.28 | 46.86 | 47.20 | 176,782 | +0.18(+0.39%) |
Mar 15, 2012 | 46.23 | 47.09 | 45.80 | 47.02 | 356,550 | +1.00(+2.17%) |
Mar 14, 2012 | 45.98 | 46.21 | 45.48 | 46.02 | 134,983 | +0.11(+0.23%) |
Mar 13, 2012 | 44.40 | 45.91 | 44.31 | 45.91 | 216,369 | +1.94(+4.41%) |
Mar 12, 2012 | 44.18 | 44.18 | 43.64 | 43.97 | 23,663 | -0.17(-0.39%) |
Mar 09, 2012 | 43.95 | 44.41 | 43.85 | 44.15 | 26,517 | +0.36(+0.81%) |
Mar 08, 2012 | 43.60 | 43.83 | 43.35 | 43.79 | 42,024 | +0.69(+1.59%) |
Mar 07, 2012 | 42.71 | 43.18 | 42.61 | 43.11 | 45,217 | +0.66(+1.56%) |
Mar 06, 2012 | 42.87 | 42.88 | 42.31 | 42.45 | 38,637 | -1.11(-2.56%) |
Mar 05, 2012 | 43.87 | 43.87 | 43.35 | 43.56 | 51,966 | -0.40(-0.92%) |
Mar 02, 2012 | 44.21 | 44.28 | 43.95 | 43.97 | 44,642 | -0.24(-0.54%) |
Mar 01, 2012 | 43.80 | 44.36 | 43.80 | 44.21 | 229,666 | +0.66(+1.52%) |
Feb 29, 2012 | 43.97 | 44.21 | 43.54 | 43.54 | 68,065 | -0.31(-0.72%) |
Feb 28, 2012 | 43.66 | 43.92 | 43.50 | 43.86 | 17,999 | +0.25(+0.57%) |
Feb 27, 2012 | 42.70 | 43.68 | 42.62 | 43.61 | 13,268 | +0.56(+1.30%) |
Feb 24, 2012 | 43.35 | 43.35 | 43.00 | 43.05 | 23,361 | -0.17(-0.40%) |
Feb 23, 2012 | 42.95 | 43.28 | 42.66 | 43.22 | 43,690 | +0.32(+0.75%) |
Feb 22, 2012 | 43.27 | 43.27 | 42.89 | 42.90 | 19,369 | -0.46(-1.07%) |
Feb 21, 2012 | 43.43 | 43.71 | 43.25 | 43.36 | 28,038 | +0.02(+0.04%) |
Feb 17, 2012 | 43.24 | 43.41 | 43.13 | 43.35 | 42,290 | +0.32(+0.75%) |
Feb 16, 2012 | 42.30 | 43.10 | 42.11 | 43.02 | 81,243 | +0.69(+1.62%) |
Feb 15, 2012 | 42.75 | 42.98 | 42.26 | 42.34 | 50,476 | -0.26(-0.62%) |
Feb 14, 2012 | 42.74 | 42.74 | 42.22 | 42.60 | 52,400 | -0.40(-0.94%) |
Feb 13, 2012 | 43.16 | 43.16 | 42.89 | 43.01 | 42,156 | +0.35(+0.83%) |
Feb 10, 2012 | 42.57 | 42.74 | 42.44 | 42.65 | 36,476 | -0.42(-0.98%) |
Feb 09, 2012 | 43.32 | 43.47 | 42.86 | 43.07 | 37,987 | +0.02(+0.04%) |
Feb 08, 2012 | 42.74 | 43.08 | 42.70 | 43.06 | 27,830 | +0.35(+0.81%) |
Feb 07, 2012 | 42.53 | 42.82 | 42.42 | 42.71 | 76,891 | -0.06(-0.14%) |
Feb 06, 2012 | 42.72 | 42.77 | 42.49 | 42.77 | 62,672 | -0.16(-0.37%) |
Feb 03, 2012 | 42.37 | 42.93 | 42.37 | 42.93 | 88,203 | +1.30(+3.11%) |
Feb 02, 2012 | 41.41 | 41.87 | 41.29 | 41.63 | 72,471 | +0.40(+0.96%) |
Feb 01, 2012 | 40.99 | 41.56 | 40.99 | 41.23 | 91,800 | +0.70(+1.73%) |
Jan 31, 2012 | 40.65 | 40.65 | 40.25 | 40.53 | 56,783 | +0.19(+0.47%) |
Jan 30, 2012 | 40.28 | 40.45 | 40.04 | 40.34 | 46,558 | -0.50(-1.23%) |
Jan 27, 2012 | 40.32 | 40.88 | 40.26 | 40.84 | 76,168 | +0.27(+0.67%) |
Jan 26, 2012 | 41.26 | 41.44 | 40.37 | 40.57 | 84,324 | -0.49(-1.19%) |
Jan 25, 2012 | 40.74 | 41.13 | 40.71 | 41.06 | 66,782 | +0.07(+0.18%) |
Jan 24, 2012 | 40.63 | 41.11 | 40.41 | 40.99 | 38,592 | -0.08(-0.20%) |
Jan 23, 2012 | 40.86 | 41.35 | 40.84 | 41.07 | 34,370 | +0.16(+0.38%) |
Jan 20, 2012 | 40.52 | 40.92 | 40.40 | 40.91 | 49,272 | +0.23(+0.57%) |
Jan 19, 2012 | 40.68 | 40.96 | 40.56 | 40.68 | 41,923 | +0.26(+0.63%) |
Jan 18, 2012 | 39.61 | 40.43 | 39.42 | 40.42 | 57,649 | +0.69(+1.72%) |
Jan 17, 2012 | 40.23 | 40.54 | 39.63 | 39.74 | 92,603 | -0.46(-1.15%) |
Jan 13, 2012 | 39.75 | 40.22 | 39.62 | 40.20 | 62,210 | -0.39(-0.96%) |
Jan 12, 2012 | 40.50 | 40.60 | 39.95 | 40.59 | 158,263 | +0.32(+0.80%) |
Jan 11, 2012 | 39.75 | 40.33 | 39.54 | 40.27 | 43,259 | +0.28(+0.70%) |
Jan 10, 2012 | 39.81 | 40.06 | 39.71 | 39.99 | 95,498 | +0.79(+2.02%) |
Jan 09, 2012 | 39.09 | 39.35 | 38.95 | 39.19 | 38,515 | +0.31(+0.81%) |
Jan 06, 2012 | 39.05 | 39.09 | 38.61 | 38.88 | 43,323 | -0.31(-0.78%) |
Jan 05, 2012 | 38.23 | 39.41 | 37.99 | 39.19 | 55,533 | +0.66(+1.71%) |
Jan 04, 2012 | 38.35 | 38.64 | 37.96 | 38.52 | 52,929 | +1.15(+3.07%) |
Dec 30, 2011 | 37.58 | 37.58 | 37.38 | 37.38 | 116,038 | -0.21(-0.55%) |
Dec 29, 2011 | 37.20 | 37.66 | 37.05 | 37.58 | 40,295 | +0.62(+1.68%) |
Dec 28, 2011 | 37.67 | 37.67 | 36.94 | 36.96 | 39,707 | -0.64(-1.71%) |
Dec 27, 2011 | 37.82 | 37.95 | 37.61 | 37.61 | 36,984 | -0.34(-0.89%) |
Dec 23, 2011 | 37.67 | 37.95 | 37.53 | 37.95 | 195,500 | +1.14(+3.09%) |
Dec 21, 2011 | 36.66 | 36.88 | 36.25 | 36.81 | 40,244 | +0.21(+0.56%) |
Dec 20, 2011 | 35.86 | 36.77 | 35.86 | 36.60 | 113,358 | +1.44(+4.08%) |
Dec 19, 2011 | 36.11 | 36.16 | 35.06 | 35.17 | 55,442 | -0.90(-2.50%) |
Dec 16, 2011 | 36.16 | 36.60 | 35.98 | 36.07 | 44,176 | +0.23(+0.64%) |
Dec 15, 2011 | 36.37 | 36.42 | 35.77 | 35.84 | 39,289 | -0.02(-0.07%) |
Dec 14, 2011 | 35.73 | 36.23 | 35.70 | 35.86 | 62,350 | -0.16(-0.46%) |
Dec 13, 2011 | 36.89 | 37.12 | 35.76 | 36.03 | 90,064 | -0.63(-1.71%) |
Dec 12, 2011 | 36.92 | 36.97 | 36.41 | 36.65 | 55,053 | -1.01(-2.69%) |
Dec 09, 2011 | 36.96 | 37.77 | 36.96 | 37.67 | 83,526 | +0.92(+2.51%) |
Dec 08, 2011 | 37.87 | 37.87 | 36.56 | 36.74 | 69,068 | -1.42(-3.73%) |
Dec 07, 2011 | 37.44 | 38.37 | 37.20 | 38.17 | 37,478 | +0.43(+1.13%) |
Dec 06, 2011 | 37.70 | 37.94 | 37.47 | 37.74 | 56,087 | -0.09(-0.24%) |
Dec 05, 2011 | 37.75 | 38.24 | 37.57 | 37.83 | 60,837 | +0.84(+2.27%) |
Dec 02, 2011 | 36.82 | 37.64 | 36.77 | 36.99 | 104,900 | +0.66(+1.81%) |
Dec 01, 2011 | 36.38 | 36.44 | 35.89 | 36.33 | 186,872 | -0.26(-0.72%) |
Nov 30, 2011 | 35.54 | 36.60 | 35.39 | 36.60 | 157,275 | +2.43(+7.10%) |
Nov 29, 2011 | 34.38 | 34.61 | 34.15 | 34.17 | 16,111 | -0.28(-0.81%) |
Nov 28, 2011 | 34.81 | 34.83 | 34.06 | 34.45 | 217,890 | +1.04(+3.11%) |
Nov 25, 2011 | 33.18 | 33.95 | 33.18 | 33.41 | 10,655 | +0.19(+0.56%) |
Nov 23, 2011 | 33.83 | 33.83 | 33.23 | 33.23 | 64,143 | -1.02(-2.98%) |
Nov 22, 2011 | 34.56 | 34.74 | 34.21 | 34.24 | 94,478 | -0.35(-1.02%) |
Nov 21, 2011 | 34.80 | 34.88 | 34.35 | 34.60 | 57,180 | -0.90(-2.53%) |
Nov 18, 2011 | 35.59 | 35.68 | 35.30 | 35.49 | 97,290 | +0.12(+0.35%) |
Nov 17, 2011 | 36.07 | 36.22 | 35.19 | 35.37 | 135,944 | -0.71(-1.96%) |
Nov 16, 2011 | 36.66 | 36.98 | 36.08 | 36.08 | 93,155 | -1.05(-2.84%) |
Nov 15, 2011 | 36.65 | 37.37 | 36.57 | 37.13 | 37,889 | +0.17(+0.47%) |
Nov 14, 2011 | 37.51 | 37.51 | 36.72 | 36.96 | 73,814 | -0.82(-2.18%) |
Nov 11, 2011 | 37.47 | 37.92 | 37.47 | 37.78 | 20,507 | +0.86(+2.32%) |
Nov 10, 2011 | 37.36 | 37.36 | 36.59 | 36.93 | 89,716 | +0.26(+0.72%) |
Nov 09, 2011 | 37.81 | 37.81 | 36.63 | 36.66 | 49,683 | -2.32(-5.95%) |
Nov 08, 2011 | 38.44 | 39.04 | 38.19 | 38.98 | 81,132 | +0.83(+2.18%) |
Nov 07, 2011 | 37.86 | 38.15 | 37.48 | 38.15 | 36,282 | +0.24(+0.63%) |
Nov 04, 2011 | 37.94 | 38.01 | 37.49 | 37.91 | 122,825 | -0.53(-1.39%) |
Nov 03, 2011 | 38.16 | 38.56 | 36.98 | 38.45 | 56,550 | +0.93(+2.48%) |
Nov 02, 2011 | 37.37 | 37.63 | 37.01 | 37.52 | 56,619 | +1.16(+3.19%) |