Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 40.44 | 40.64 | 40.09 | 40.33 | 363,350 | -0.08(-0.21%) |
Nov 29, 2012 | 40.53 | 40.69 | 40.12 | 40.42 | 149,173 | +0.16(+0.40%) |
Nov 28, 2012 | 39.55 | 40.43 | 39.52 | 40.26 | 218,573 | +0.23(+0.57%) |
Nov 27, 2012 | 40.34 | 40.71 | 39.93 | 40.03 | 465,638 | -0.41(-1.00%) |
Nov 26, 2012 | 40.11 | 40.55 | 40.11 | 40.44 | 416,776 | +0.14(+0.36%) |
Nov 23, 2012 | 39.90 | 40.30 | 39.90 | 40.29 | 131,606 | +0.57(+1.43%) |
Nov 21, 2012 | 39.81 | 40.23 | 39.56 | 39.72 | 237,280 | -0.02(-0.04%) |
Nov 20, 2012 | 39.59 | 39.74 | 39.34 | 39.74 | 319,694 | +0.03(+0.06%) |
Nov 19, 2012 | 39.42 | 39.76 | 39.26 | 39.72 | 389,795 | +0.63(+1.62%) |
Nov 16, 2012 | 38.75 | 39.11 | 38.24 | 39.08 | 497,286 | +0.33(+0.85%) |
Nov 15, 2012 | 38.92 | 39.17 | 38.52 | 38.75 | 846,568 | -0.20(-0.52%) |
Nov 14, 2012 | 39.87 | 40.09 | 38.95 | 38.95 | 337,214 | -0.94(-2.35%) |
Nov 13, 2012 | 40.28 | 40.49 | 39.76 | 39.89 | 931,929 | -0.63(-1.55%) |
Nov 12, 2012 | 40.61 | 40.91 | 40.49 | 40.52 | 237,858 | -0.11(-0.27%) |
Nov 09, 2012 | 40.69 | 41.02 | 40.61 | 40.63 | 326,151 | -0.21(-0.52%) |
Nov 08, 2012 | 41.30 | 41.48 | 40.84 | 40.84 | 215,474 | -0.55(-1.33%) |
Nov 07, 2012 | 42.08 | 42.08 | 41.34 | 41.39 | 338,345 | -1.05(-2.47%) |
Nov 06, 2012 | 42.08 | 42.94 | 41.91 | 42.44 | 477,322 | +0.41(+0.99%) |
Nov 05, 2012 | 42.05 | 42.72 | 41.59 | 42.03 | 418,165 | +0.34(+0.81%) |
Nov 02, 2012 | 44.14 | 44.66 | 41.42 | 41.69 | 730,289 | -3.07(-6.85%) |
Nov 01, 2012 | 43.29 | 44.95 | 43.17 | 44.75 | 508,388 | +1.56(+3.61%) |
Oct 31, 2012 | 42.79 | 43.48 | 42.09 | 43.20 | 236,739 | -0.31(-0.72%) |
Oct 26, 2012 | 43.37 | 43.51 | 43.51 | 43.51 | 116,818 | +0.29(+0.68%) |
Oct 25, 2012 | 43.54 | 43.54 | 43.00 | 43.21 | 266,918 | -0.10(-0.23%) |
Oct 24, 2012 | 43.75 | 43.75 | 43.18 | 43.31 | 157,697 | -0.24(-0.56%) |
Oct 23, 2012 | 43.93 | 43.93 | 43.13 | 43.56 | 109,186 | -0.53(-1.20%) |
Oct 19, 2012 | 44.36 | 44.46 | 43.76 | 44.09 | 145,510 | -0.34(-0.76%) |
Oct 18, 2012 | 44.53 | 44.59 | 44.37 | 44.42 | 109,380 | -0.22(-0.49%) |
Oct 17, 2012 | 43.99 | 44.69 | 43.84 | 44.64 | 182,224 | +0.75(+1.71%) |
Oct 16, 2012 | 43.36 | 43.94 | 43.35 | 43.89 | 160,246 | +0.56(+1.28%) |
Oct 15, 2012 | 43.14 | 43.40 | 42.90 | 43.34 | 160,617 | +0.19(+0.43%) |
Oct 12, 2012 | 43.19 | 43.45 | 43.11 | 43.15 | 174,623 | -0.03(-0.08%) |
Oct 11, 2012 | 43.37 | 43.55 | 43.12 | 43.19 | 99,468 | +0.07(+0.16%) |
Oct 10, 2012 | 43.55 | 43.57 | 43.05 | 43.12 | 206,268 | -0.41(-0.95%) |
Oct 09, 2012 | 44.06 | 44.12 | 43.48 | 43.53 | 182,727 | -0.61(-1.39%) |
Oct 08, 2012 | 44.18 | 44.41 | 43.98 | 44.15 | 195,033 | -0.13(-0.30%) |
Oct 05, 2012 | 44.31 | 44.64 | 44.21 | 44.28 | 168,236 | +0.22(+0.50%) |
Oct 04, 2012 | 43.99 | 44.14 | 43.76 | 44.06 | 172,567 | +0.24(+0.54%) |
Oct 03, 2012 | 43.76 | 44.11 | 43.61 | 43.83 | 201,566 | +0.13(+0.31%) |
Oct 02, 2012 | 43.73 | 43.79 | 43.33 | 43.69 | 224,032 | +0.11(+0.25%) |
Oct 01, 2012 | 43.56 | 43.73 | 42.99 | 43.58 | 536,820 | +0.03(+0.06%) |
Sep 28, 2012 | 43.23 | 43.65 | 43.03 | 43.56 | 495,187 | +0.08(+0.17%) |
Sep 27, 2012 | 43.68 | 43.74 | 43.20 | 43.48 | 268,543 | -0.16(-0.37%) |
Sep 26, 2012 | 43.88 | 43.88 | 43.26 | 43.64 | 169,931 | -0.15(-0.35%) |
Sep 25, 2012 | 44.42 | 44.67 | 43.72 | 43.79 | 273,261 | -0.56(-1.25%) |
Sep 24, 2012 | 43.94 | 44.44 | 43.94 | 44.35 | 298,985 | -0.02(-0.04%) |
Sep 21, 2012 | 44.74 | 44.80 | 44.28 | 44.37 | 497,425 | -0.01(-0.02%) |
Sep 20, 2012 | 44.00 | 44.44 | 43.89 | 44.37 | 253,638 | +0.23(+0.52%) |
Sep 19, 2012 | 44.01 | 44.26 | 43.76 | 44.15 | 162,933 | +0.26(+0.59%) |
Sep 18, 2012 | 44.00 | 44.15 | 43.68 | 43.89 | 297,926 | -0.25(-0.57%) |
Sep 17, 2012 | 44.16 | 44.27 | 44.00 | 44.14 | 287,037 | -0.05(-0.11%) |
Sep 14, 2012 | 43.95 | 44.30 | 43.95 | 44.19 | 227,763 | +0.27(+0.61%) |
Sep 13, 2012 | 43.25 | 44.12 | 43.25 | 43.92 | 291,405 | +0.72(+1.68%) |
Sep 12, 2012 | 43.00 | 43.31 | 42.95 | 43.20 | 135,387 | +0.08(+0.18%) |
Sep 11, 2012 | 43.05 | 43.18 | 42.71 | 43.12 | 193,491 | +0.07(+0.16%) |
Sep 10, 2012 | 42.71 | 43.32 | 42.39 | 43.05 | 182,684 | -0.32(-0.74%) |
Sep 07, 2012 | 42.86 | 43.37 | 42.64 | 43.37 | 375,822 | +0.58(+1.36%) |
Sep 06, 2012 | 42.89 | 43.63 | 42.72 | 42.79 | 518,518 | +0.16(+0.38%) |
Sep 05, 2012 | 43.04 | 43.15 | 42.39 | 42.63 | 545,529 | -0.33(-0.76%) |
Sep 04, 2012 | 42.72 | 42.99 | 42.18 | 42.96 | 304,874 | +0.29(+0.69%) |
Aug 31, 2012 | 42.85 | 42.98 | 42.41 | 42.66 | 230,731 | +0.15(+0.36%) |
Aug 30, 2012 | 42.66 | 42.76 | 42.45 | 42.51 | 162,143 | -0.38(-0.88%) |
Aug 29, 2012 | 42.91 | 43.08 | 42.78 | 42.89 | 176,193 | +0.35(+0.81%) |
Aug 27, 2012 | 42.96 | 42.96 | 42.45 | 42.55 | 203,499 | -0.26(-0.61%) |
Aug 24, 2012 | 42.41 | 42.88 | 42.41 | 42.81 | 155,113 | +0.25(+0.59%) |
Aug 23, 2012 | 42.84 | 42.84 | 42.33 | 42.55 | 146,168 | -0.27(-0.63%) |
Aug 22, 2012 | 42.45 | 42.85 | 42.12 | 42.82 | 205,687 | +0.40(+0.93%) |
Aug 21, 2012 | 42.67 | 42.72 | 42.23 | 42.43 | 222,839 | -0.17(-0.40%) |
Aug 20, 2012 | 42.69 | 42.76 | 42.23 | 42.60 | 148,288 | -0.04(-0.10%) |
Aug 17, 2012 | 42.60 | 42.85 | 42.33 | 42.64 | 137,550 | -0.03(-0.08%) |
Aug 16, 2012 | 42.42 | 42.78 | 42.14 | 42.67 | 200,662 | +0.25(+0.60%) |
Aug 15, 2012 | 42.13 | 42.43 | 42.01 | 42.42 | 140,199 | +0.33(+0.78%) |
Aug 14, 2012 | 42.27 | 42.31 | 42.01 | 42.09 | 241,719 | -0.01(-0.02%) |
Aug 13, 2012 | 41.91 | 42.10 | 41.52 | 42.10 | 150,855 | +0.08(+0.18%) |
Aug 10, 2012 | 41.97 | 42.13 | 41.82 | 42.02 | 135,705 | +0.05(+0.12%) |
Aug 09, 2012 | 42.05 | 42.13 | 41.70 | 41.97 | 209,183 | -0.08(-0.18%) |
Aug 08, 2012 | 42.09 | 42.34 | 42.02 | 42.05 | 153,290 | -0.11(-0.26%) |
Aug 07, 2012 | 42.12 | 42.45 | 41.97 | 42.16 | 318,821 | +0.24(+0.58%) |
Aug 06, 2012 | 41.98 | 42.32 | 41.82 | 41.91 | 172,707 | -0.07(-0.16%) |
Aug 03, 2012 | 41.34 | 42.06 | 41.34 | 41.98 | 259,996 | +1.25(+3.07%) |
Aug 02, 2012 | 40.82 | 41.08 | 40.32 | 40.73 | 351,632 | -0.55(-1.32%) |
Aug 01, 2012 | 42.03 | 42.06 | 41.09 | 41.28 | 261,912 | -0.66(-1.58%) |
Jul 31, 2012 | 42.22 | 42.39 | 41.81 | 41.94 | 276,224 | -0.39(-0.93%) |
Jul 30, 2012 | 42.54 | 42.95 | 42.22 | 42.33 | 225,465 | -0.14(-0.34%) |
Jul 27, 2012 | 42.03 | 43.58 | 41.49 | 42.48 | 546,779 | +0.70(+1.69%) |
Jul 26, 2012 | 41.94 | 42.05 | 41.46 | 41.77 | 377,554 | +0.39(+0.93%) |
Jul 25, 2012 | 40.95 | 41.40 | 40.73 | 41.39 | 361,224 | +0.50(+1.23%) |
Jul 24, 2012 | 41.40 | 41.40 | 40.55 | 40.88 | 401,907 | -0.86(-2.07%) |
Jul 23, 2012 | 41.49 | 41.88 | 41.03 | 41.75 | 168,025 | -0.28(-0.66%) |
Jul 20, 2012 | 42.26 | 42.39 | 41.99 | 42.02 | 108,118 | -0.50(-1.18%) |
Jul 19, 2012 | 42.23 | 42.61 | 42.01 | 42.53 | 198,545 | +0.34(+0.79%) |
Jul 18, 2012 | 41.50 | 42.38 | 41.45 | 42.19 | 223,699 | +0.41(+0.98%) |
Jul 17, 2012 | 41.64 | 41.83 | 41.22 | 41.78 | 291,588 | +0.15(+0.36%) |
Jul 16, 2012 | 41.77 | 41.86 | 41.39 | 41.63 | 179,013 | -0.17(-0.40%) |
Jul 13, 2012 | 41.30 | 41.84 | 41.10 | 41.80 | 282,937 | +0.66(+1.61%) |
Jul 12, 2012 | 41.17 | 41.28 | 40.82 | 41.13 | 309,005 | -0.15(-0.37%) |
Jul 11, 2012 | 41.41 | 41.47 | 41.01 | 41.29 | 508,761 | -0.20(-0.48%) |
Jul 10, 2012 | 41.45 | 41.57 | 40.95 | 41.49 | 549,942 | -0.21(-0.50%) |
Jul 09, 2012 | 41.50 | 42.11 | 39.89 | 41.70 | 854,344 | -1.46(-3.38%) |
Jul 06, 2012 | 43.73 | 43.94 | 42.83 | 43.16 | 283,210 | -0.87(-1.98%) |
Jul 05, 2012 | 43.99 | 44.23 | 43.90 | 44.03 | 318,731 | -0.03(-0.06%) |
Jul 03, 2012 | 43.36 | 44.13 | 43.36 | 44.05 | 97,976 | +0.63(+1.45%) |
Jul 02, 2012 | 42.83 | 43.56 | 42.70 | 43.42 | 234,312 | +0.61(+1.43%) |
Jun 29, 2012 | 43.06 | 43.36 | 42.79 | 42.81 | 423,358 | +0.44(+1.03%) |
Jun 28, 2012 | 42.38 | 42.53 | 41.98 | 42.38 | 271,661 | -0.17(-0.39%) |
Jun 27, 2012 | 42.59 | 42.97 | 42.48 | 42.54 | 247,432 | +0.13(+0.30%) |
Jun 26, 2012 | 42.53 | 42.74 | 42.20 | 42.42 | 127,480 | -0.11(-0.26%) |
Jun 25, 2012 | 42.93 | 42.94 | 42.35 | 42.53 | 151,443 | -0.85(-1.95%) |
Jun 22, 2012 | 43.11 | 43.44 | 42.90 | 43.37 | 485,403 | +0.49(+1.15%) |
Jun 21, 2012 | 43.78 | 44.01 | 42.77 | 42.88 | 171,868 | -0.93(-2.12%) |
Jun 20, 2012 | 43.76 | 44.10 | 43.59 | 43.81 | 165,416 | -0.16(-0.36%) |
Jun 19, 2012 | 44.15 | 44.67 | 43.96 | 43.97 | 318,385 | -0.16(-0.36%) |
Jun 18, 2012 | 43.76 | 44.32 | 43.52 | 44.13 | 156,465 | +0.29(+0.67%) |
Jun 15, 2012 | 44.08 | 44.23 | 43.81 | 43.84 | 280,992 | -0.09(-0.21%) |
Jun 14, 2012 | 43.73 | 44.09 | 43.53 | 43.93 | 207,733 | +0.34(+0.79%) |
Jun 13, 2012 | 43.77 | 44.16 | 43.48 | 43.58 | 221,009 | -0.34(-0.76%) |
Jun 12, 2012 | 43.58 | 44.06 | 43.50 | 43.92 | 198,986 | +0.50(+1.16%) |
Jun 11, 2012 | 44.24 | 44.39 | 43.37 | 43.42 | 111,997 | -0.53(-1.20%) |
Jun 08, 2012 | 43.57 | 44.05 | 43.17 | 43.94 | 151,692 | +0.39(+0.89%) |
Jun 07, 2012 | 43.61 | 43.99 | 43.51 | 43.56 | 305,081 | +0.30(+0.70%) |
Jun 06, 2012 | 42.73 | 43.32 | 42.57 | 43.26 | 270,454 | +0.99(+2.34%) |
Jun 05, 2012 | 41.90 | 42.34 | 41.81 | 42.27 | 179,239 | +0.15(+0.36%) |
Jun 04, 2012 | 42.14 | 42.23 | 41.67 | 42.12 | 214,080 | -0.03(-0.08%) |
Jun 01, 2012 | 41.56 | 42.30 | 41.39 | 42.15 | 448,400 | -0.34(-0.81%) |
May 31, 2012 | 41.96 | 42.85 | 41.88 | 42.49 | 2,899,872 | +0.67(+1.60%) |
May 30, 2012 | 42.32 | 42.32 | 41.80 | 41.82 | 333,777 | -0.70(-1.66%) |
May 29, 2012 | 42.80 | 43.29 | 42.46 | 42.53 | 325,373 | +0.08(+0.20%) |
May 25, 2012 | 42.85 | 43.00 | 42.38 | 42.44 | 174,616 | -0.38(-0.88%) |
May 24, 2012 | 42.92 | 43.11 | 42.32 | 42.82 | 250,019 | +0.01(+0.02%) |
May 23, 2012 | 42.03 | 42.95 | 41.85 | 42.81 | 321,988 | +0.39(+0.91%) |
May 22, 2012 | 42.49 | 42.74 | 42.21 | 42.43 | 293,361 | +0.03(+0.06%) |
May 21, 2012 | 41.78 | 42.52 | 41.71 | 42.40 | 286,951 | +0.72(+1.73%) |
May 18, 2012 | 42.22 | 42.40 | 41.62 | 41.68 | 204,321 | -0.37(-0.88%) |
May 17, 2012 | 43.10 | 43.22 | 42.05 | 42.05 | 308,093 | -0.96(-2.22%) |
May 16, 2012 | 43.61 | 43.73 | 42.97 | 43.00 | 292,544 | -0.39(-0.89%) |
May 15, 2012 | 44.02 | 44.12 | 43.28 | 43.39 | 289,879 | -0.49(-1.13%) |
May 14, 2012 | 44.30 | 44.32 | 43.87 | 43.89 | 157,969 | -0.89(-1.99%) |
May 11, 2012 | 44.74 | 45.19 | 44.68 | 44.77 | 145,624 | -0.15(-0.34%) |
May 10, 2012 | 45.38 | 45.38 | 44.73 | 44.93 | 156,587 | -0.13(-0.28%) |
May 09, 2012 | 44.86 | 45.19 | 44.41 | 45.05 | 237,506 | -0.06(-0.13%) |
May 08, 2012 | 44.64 | 45.18 | 44.19 | 45.11 | 408,691 | +0.17(+0.37%) |
May 07, 2012 | 44.88 | 45.13 | 44.82 | 44.94 | 187,037 | -0.11(-0.24%) |
May 04, 2012 | 45.81 | 45.88 | 44.96 | 45.05 | 316,567 | -0.93(-2.02%) |
May 03, 2012 | 45.81 | 46.45 | 45.69 | 45.98 | 388,811 | +0.25(+0.55%) |
May 02, 2012 | 45.58 | 46.00 | 45.35 | 45.73 | 318,310 | -0.12(-0.26%) |
May 01, 2012 | 45.62 | 46.34 | 45.45 | 45.85 | 257,939 | +0.13(+0.29%) |
Apr 30, 2012 | 45.92 | 46.12 | 45.54 | 45.71 | 321,309 | -0.23(-0.51%) |
Apr 27, 2012 | 45.65 | 46.22 | 45.61 | 45.95 | 379,102 | +0.24(+0.53%) |
Apr 26, 2012 | 45.56 | 46.05 | 44.91 | 45.71 | 445,377 | -0.44(-0.95%) |
Apr 25, 2012 | 45.59 | 46.22 | 45.32 | 46.14 | 331,857 | +0.83(+1.83%) |
Apr 24, 2012 | 45.38 | 45.50 | 45.12 | 45.31 | 362,513 | -0.01(-0.02%) |
Apr 23, 2012 | 45.43 | 45.43 | 44.95 | 45.32 | 182,247 | -0.53(-1.15%) |
Apr 20, 2012 | 45.66 | 45.94 | 45.60 | 45.85 | 199,398 | +0.29(+0.64%) |
Apr 19, 2012 | 45.56 | 45.98 | 45.25 | 45.55 | 296,195 | +0.05(+0.11%) |
Apr 18, 2012 | 45.38 | 45.56 | 45.23 | 45.50 | 198,258 | -0.02(-0.04%) |
Apr 17, 2012 | 45.65 | 45.74 | 45.40 | 45.52 | 367,394 | +0.19(+0.42%) |
Apr 16, 2012 | 45.21 | 45.49 | 44.88 | 45.33 | 160,739 | +0.16(+0.35%) |
Apr 13, 2012 | 45.33 | 45.45 | 45.06 | 45.17 | 197,391 | -0.35(-0.77%) |
Apr 12, 2012 | 45.03 | 45.64 | 45.03 | 45.52 | 184,811 | +0.50(+1.11%) |
Apr 11, 2012 | 45.30 | 45.30 | 43.46 | 45.02 | 254,645 | +0.47(+1.05%) |
Apr 10, 2012 | 45.02 | 45.32 | 44.48 | 44.55 | 542,690 | -0.68(-1.50%) |
Apr 09, 2012 | 44.86 | 45.40 | 44.76 | 45.23 | 319,598 | -0.16(-0.35%) |
Apr 05, 2012 | 45.64 | 45.84 | 45.24 | 45.39 | 202,816 | -0.38(-0.82%) |
Apr 04, 2012 | 45.87 | 45.89 | 45.10 | 45.76 | 201,521 | -0.39(-0.85%) |
Apr 03, 2012 | 45.97 | 46.24 | 45.62 | 46.15 | 232,492 | +0.22(+0.47%) |
Apr 02, 2012 | 45.74 | 46.35 | 45.55 | 45.94 | 376,627 | +0.19(+0.42%) |
Mar 30, 2012 | 45.94 | 45.94 | 45.70 | 45.75 | 224,463 | -0.12(-0.26%) |
Mar 29, 2012 | 45.68 | 45.94 | 45.51 | 45.86 | 242,033 | -0.02(-0.05%) |
Mar 28, 2012 | 45.69 | 45.94 | 45.49 | 45.89 | 401,341 | +0.13(+0.27%) |
Mar 27, 2012 | 45.87 | 45.88 | 45.59 | 45.76 | 182,434 | -0.11(-0.24%) |
Mar 26, 2012 | 45.55 | 45.87 | 45.49 | 45.87 | 184,331 | +0.53(+1.16%) |
Mar 23, 2012 | 45.05 | 45.38 | 44.99 | 45.34 | 143,970 | +0.24(+0.54%) |
Mar 22, 2012 | 45.07 | 45.14 | 44.46 | 45.10 | 239,915 | -0.23(-0.52%) |
Mar 21, 2012 | 45.24 | 45.54 | 44.99 | 45.34 | 245,991 | -0.10(-0.22%) |
Mar 20, 2012 | 45.41 | 45.68 | 45.37 | 45.44 | 208,663 | -0.16(-0.35%) |
Mar 19, 2012 | 45.56 | 45.90 | 45.43 | 45.60 | 202,883 | -0.13(-0.27%) |
Mar 16, 2012 | 45.35 | 45.83 | 45.09 | 45.72 | 699,507 | -0.13(-0.27%) |
Mar 15, 2012 | 45.43 | 45.87 | 45.29 | 45.85 | 273,445 | +0.36(+0.79%) |
Mar 14, 2012 | 45.46 | 45.62 | 45.35 | 45.49 | 301,545 | +0.04(+0.09%) |
Mar 13, 2012 | 45.04 | 45.45 | 44.82 | 45.44 | 186,368 | +0.68(+1.51%) |
Mar 12, 2012 | 44.69 | 44.87 | 44.49 | 44.77 | 182,434 | +0.05(+0.11%) |
Mar 09, 2012 | 44.60 | 45.02 | 44.51 | 44.72 | 199,540 | +0.23(+0.51%) |
Mar 08, 2012 | 43.76 | 44.67 | 43.76 | 44.49 | 266,811 | +0.90(+2.07%) |
Mar 07, 2012 | 43.63 | 44.02 | 43.40 | 43.59 | 424,362 | +0.02(+0.06%) |
Mar 06, 2012 | 44.06 | 44.06 | 43.40 | 43.57 | 475,831 | -0.99(-2.23%) |
Mar 05, 2012 | 44.28 | 44.66 | 44.11 | 44.56 | 298,243 | +0.13(+0.28%) |
Mar 02, 2012 | 44.13 | 44.47 | 44.13 | 44.43 | 270,152 | +0.22(+0.49%) |
Mar 01, 2012 | 44.28 | 44.35 | 43.92 | 44.22 | 307,993 | +0.13(+0.30%) |
Feb 29, 2012 | 44.13 | 44.38 | 43.87 | 44.08 | 467,668 | +0.02(+0.06%) |
Feb 28, 2012 | 44.43 | 44.63 | 43.85 | 44.06 | 520,132 | -0.40(-0.90%) |
Feb 27, 2012 | 44.30 | 44.66 | 43.60 | 44.46 | 291,579 | +0.00(+0.00%) |
Feb 24, 2012 | 44.32 | 44.77 | 44.07 | 44.46 | 381,760 | +0.06(+0.13%) |
Feb 23, 2012 | 43.85 | 44.48 | 43.51 | 44.40 | 142,910 | +0.59(+1.35%) |
Feb 22, 2012 | 43.69 | 44.08 | 43.14 | 43.81 | 162,795 | -0.04(-0.10%) |
Feb 21, 2012 | 44.29 | 44.33 | 43.68 | 43.85 | 167,505 | -0.27(-0.61%) |
Feb 17, 2012 | 44.20 | 44.38 | 44.06 | 44.12 | 93,679 | +0.06(+0.13%) |
Feb 16, 2012 | 43.77 | 44.54 | 43.59 | 44.06 | 154,981 | +0.28(+0.65%) |
Feb 15, 2012 | 43.74 | 44.13 | 43.44 | 43.77 | 229,627 | +0.07(+0.15%) |
Feb 14, 2012 | 43.70 | 43.78 | 43.40 | 43.71 | 182,991 | -0.08(-0.17%) |
Feb 13, 2012 | 44.50 | 44.74 | 43.37 | 43.78 | 298,390 | -0.52(-1.17%) |
Feb 10, 2012 | 44.06 | 44.49 | 42.72 | 44.30 | 409,786 | -0.60(-1.34%) |
Feb 09, 2012 | 44.59 | 44.90 | 44.28 | 44.90 | 208,438 | +0.48(+1.07%) |
Feb 08, 2012 | 44.77 | 44.77 | 44.35 | 44.43 | 171,221 | -0.21(-0.47%) |
Feb 07, 2012 | 44.66 | 44.95 | 44.26 | 44.63 | 121,891 | -0.05(-0.11%) |
Feb 06, 2012 | 44.56 | 44.84 | 44.48 | 44.68 | 178,034 | +0.00(+0.00%) |
Feb 03, 2012 | 44.64 | 44.94 | 44.51 | 44.68 | 174,618 | +0.58(+1.33%) |
Feb 02, 2012 | 44.84 | 44.86 | 43.84 | 44.10 | 242,912 | -0.62(-1.38%) |
Feb 01, 2012 | 44.06 | 44.78 | 43.99 | 44.72 | 232,097 | +0.94(+2.14%) |
Jan 31, 2012 | 43.80 | 43.92 | 43.38 | 43.78 | 262,939 | +0.24(+0.56%) |
Jan 30, 2012 | 43.22 | 43.74 | 42.81 | 43.54 | 286,027 | +0.06(+0.13%) |
Jan 27, 2012 | 43.29 | 43.71 | 43.19 | 43.48 | 121,804 | +0.11(+0.25%) |
Jan 26, 2012 | 43.30 | 43.62 | 43.19 | 43.37 | 425,224 | +0.32(+0.75%) |
Jan 25, 2012 | 42.68 | 43.11 | 42.43 | 43.05 | 207,450 | +0.27(+0.62%) |
Jan 24, 2012 | 42.46 | 43.02 | 42.43 | 42.78 | 183,886 | -0.12(-0.27%) |
Jan 23, 2012 | 42.86 | 43.08 | 42.80 | 42.90 | 225,976 | +0.02(+0.06%) |
Jan 20, 2012 | 43.28 | 43.38 | 42.68 | 42.87 | 196,006 | -0.68(-1.57%) |
Jan 19, 2012 | 43.36 | 43.56 | 43.07 | 43.56 | 240,550 | +0.23(+0.54%) |
Jan 18, 2012 | 42.92 | 43.44 | 42.88 | 43.32 | 214,243 | +0.34(+0.79%) |
Jan 17, 2012 | 43.12 | 43.35 | 42.82 | 42.98 | 156,870 | +0.17(+0.39%) |
Jan 13, 2012 | 42.55 | 43.04 | 42.52 | 42.82 | 315,373 | +0.01(+0.02%) |
Jan 12, 2012 | 43.25 | 43.25 | 42.73 | 42.81 | 275,223 | -0.27(-0.64%) |
Jan 11, 2012 | 43.12 | 43.28 | 42.95 | 43.08 | 166,989 | -0.12(-0.29%) |
Jan 10, 2012 | 43.30 | 43.59 | 43.11 | 43.21 | 222,428 | +0.13(+0.31%) |
Jan 09, 2012 | 43.33 | 43.46 | 42.97 | 43.07 | 170,444 | -0.05(-0.12%) |
Jan 06, 2012 | 43.27 | 43.50 | 42.82 | 43.12 | 260,464 | -0.08(-0.19%) |
Jan 05, 2012 | 43.57 | 43.57 | 42.78 | 43.21 | 307,816 | -0.37(-0.84%) |
Jan 04, 2012 | 43.36 | 43.71 | 43.09 | 43.57 | 164,076 | +0.18(+0.42%) |
Dec 30, 2011 | 43.66 | 43.89 | 43.39 | 43.39 | 163,942 | -0.27(-0.61%) |
Dec 29, 2011 | 43.07 | 43.91 | 43.07 | 43.66 | 162,813 | +0.50(+1.16%) |
Dec 28, 2011 | 43.73 | 43.73 | 42.94 | 43.16 | 111,348 | -0.52(-1.20%) |
Dec 27, 2011 | 43.52 | 43.97 | 43.36 | 43.68 | 110,058 | -0.05(-0.11%) |
Dec 23, 2011 | 43.41 | 43.86 | 43.37 | 43.73 | 92,260 | +0.30(+0.69%) |
Dec 21, 2011 | 43.33 | 43.49 | 42.53 | 43.43 | 212,857 | +0.02(+0.06%) |
Dec 20, 2011 | 42.33 | 43.54 | 42.33 | 43.41 | 287,268 | +1.81(+4.36%) |
Dec 19, 2011 | 42.81 | 42.97 | 41.46 | 41.59 | 253,972 | -0.97(-2.29%) |
Dec 16, 2011 | 41.80 | 42.70 | 41.66 | 42.57 | 945,958 | +1.04(+2.50%) |
Dec 15, 2011 | 41.19 | 41.53 | 40.80 | 41.53 | 211,742 | +0.78(+1.92%) |
Dec 14, 2011 | 41.12 | 41.34 | 40.59 | 40.75 | 220,376 | -0.56(-1.35%) |
Dec 13, 2011 | 41.89 | 42.25 | 40.98 | 41.30 | 238,168 | -0.23(-0.56%) |
Dec 12, 2011 | 41.69 | 41.89 | 41.12 | 41.54 | 228,079 | -0.66(-1.56%) |
Dec 09, 2011 | 41.59 | 42.43 | 41.44 | 42.19 | 115,644 | +0.72(+1.74%) |
Dec 08, 2011 | 41.88 | 42.17 | 41.32 | 41.47 | 212,812 | -0.67(-1.58%) |
Dec 07, 2011 | 41.84 | 42.27 | 41.34 | 42.13 | 229,592 | -0.04(-0.10%) |
Dec 06, 2011 | 42.40 | 42.63 | 42.09 | 42.18 | 329,281 | -0.45(-1.05%) |
Dec 05, 2011 | 42.42 | 43.17 | 42.38 | 42.63 | 313,199 | +0.25(+0.59%) |
Dec 02, 2011 | 42.42 | 42.96 | 42.02 | 42.38 | 329,011 | +0.31(+0.73%) |