Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 45.63 | 46.41 | 45.62 | 46.33 | 1,570,126 | +0.61(+1.34%) |
Nov 29, 2012 | 45.99 | 46.30 | 45.55 | 45.72 | 1,625,813 | -0.18(-0.40%) |
Nov 28, 2012 | 45.23 | 46.04 | 45.06 | 45.90 | 847,075 | +0.30(+0.66%) |
Nov 27, 2012 | 45.31 | 45.77 | 44.75 | 45.60 | 1,176,694 | -0.09(-0.20%) |
Nov 26, 2012 | 45.18 | 46.26 | 45.18 | 45.69 | 1,233,618 | +0.26(+0.58%) |
Nov 23, 2012 | 45.26 | 45.71 | 45.01 | 45.43 | 314,122 | +0.42(+0.94%) |
Nov 21, 2012 | 45.07 | 45.48 | 44.64 | 45.00 | 1,263,140 | -0.01(-0.03%) |
Nov 20, 2012 | 44.55 | 45.02 | 44.25 | 45.02 | 1,233,775 | +0.25(+0.56%) |
Nov 19, 2012 | 44.47 | 44.97 | 44.13 | 44.76 | 1,247,212 | +0.90(+2.05%) |
Nov 16, 2012 | 44.10 | 44.37 | 43.54 | 43.87 | 1,106,104 | -0.10(-0.22%) |
Nov 15, 2012 | 43.93 | 44.48 | 43.47 | 43.97 | 1,068,400 | +0.03(+0.07%) |
Nov 14, 2012 | 45.85 | 45.85 | 43.75 | 43.94 | 1,858,003 | -1.74(-3.81%) |
Nov 13, 2012 | 45.49 | 45.81 | 45.00 | 45.67 | 2,813,337 | -0.07(-0.16%) |
Nov 12, 2012 | 45.53 | 45.95 | 45.15 | 45.75 | 1,655,580 | +0.65(+1.44%) |
Nov 09, 2012 | 45.40 | 45.57 | 44.96 | 45.10 | 1,168,639 | -0.41(-0.90%) |
Nov 08, 2012 | 46.17 | 46.26 | 45.48 | 45.51 | 1,145,498 | -1.03(-2.21%) |
Nov 07, 2012 | 46.85 | 47.09 | 46.10 | 46.54 | 1,252,702 | -0.74(-1.56%) |
Nov 06, 2012 | 47.02 | 47.36 | 46.85 | 47.27 | 921,874 | +0.29(+0.61%) |
Nov 05, 2012 | 47.49 | 47.82 | 46.76 | 46.98 | 887,852 | -0.63(-1.32%) |
Nov 02, 2012 | 47.08 | 47.94 | 47.01 | 47.61 | 1,445,234 | +0.83(+1.77%) |
Nov 01, 2012 | 46.33 | 47.22 | 45.88 | 46.78 | 1,075,728 | +0.50(+1.08%) |
Oct 31, 2012 | 46.41 | 46.95 | 45.69 | 46.28 | 1,321,025 | -0.06(-0.13%) |
Oct 26, 2012 | 46.63 | 46.34 | 46.34 | 46.34 | 856,910 | -0.37(-0.80%) |
Oct 25, 2012 | 48.51 | 48.51 | 46.06 | 46.72 | 1,539,724 | -0.92(-1.92%) |
Oct 24, 2012 | 47.91 | 48.05 | 47.44 | 47.64 | 695,280 | -0.18(-0.37%) |
Oct 23, 2012 | 47.46 | 47.94 | 47.09 | 47.81 | 918,323 | -0.47(-0.97%) |
Oct 19, 2012 | 48.80 | 49.10 | 48.17 | 48.28 | 789,382 | -0.65(-1.33%) |
Oct 18, 2012 | 48.34 | 49.07 | 48.23 | 48.93 | 575,326 | +0.71(+1.47%) |
Oct 17, 2012 | 48.16 | 48.50 | 47.42 | 48.23 | 1,491,046 | -0.09(-0.18%) |
Oct 16, 2012 | 48.55 | 48.88 | 48.05 | 48.31 | 602,396 | -0.20(-0.41%) |
Oct 15, 2012 | 48.05 | 48.73 | 47.74 | 48.51 | 564,820 | +0.46(+0.96%) |
Oct 12, 2012 | 48.56 | 48.72 | 47.97 | 48.05 | 903,896 | -0.55(-1.13%) |
Oct 11, 2012 | 48.40 | 48.76 | 48.24 | 48.59 | 1,020,241 | +0.59(+1.23%) |
Oct 10, 2012 | 47.95 | 48.13 | 47.47 | 48.00 | 507,751 | +0.20(+0.41%) |
Oct 09, 2012 | 48.09 | 48.52 | 47.79 | 47.81 | 685,159 | -0.22(-0.45%) |
Oct 08, 2012 | 48.00 | 48.14 | 47.69 | 48.02 | 652,296 | -0.22(-0.45%) |
Oct 05, 2012 | 48.34 | 48.40 | 47.94 | 48.24 | 1,342,026 | -0.02(-0.05%) |
Oct 04, 2012 | 48.97 | 48.98 | 47.98 | 48.26 | 1,425,919 | -0.38(-0.78%) |
Oct 03, 2012 | 48.98 | 49.30 | 48.58 | 48.64 | 1,304,471 | -0.30(-0.62%) |
Oct 02, 2012 | 48.83 | 49.04 | 48.30 | 48.94 | 695,469 | +0.47(+0.98%) |
Oct 01, 2012 | 49.40 | 49.40 | 47.91 | 48.47 | 1,361,723 | -0.74(-1.51%) |
Sep 28, 2012 | 49.15 | 49.38 | 48.73 | 49.22 | 1,295,568 | -0.24(-0.48%) |
Sep 27, 2012 | 49.01 | 49.92 | 48.80 | 49.45 | 1,110,561 | +0.72(+1.48%) |
Sep 26, 2012 | 49.46 | 49.66 | 48.70 | 48.74 | 1,293,395 | -0.49(-1.00%) |
Sep 25, 2012 | 49.71 | 50.07 | 49.16 | 49.23 | 1,409,152 | -0.50(-1.01%) |
Sep 24, 2012 | 49.55 | 50.35 | 49.49 | 49.73 | 1,266,048 | -0.23(-0.47%) |
Sep 21, 2012 | 49.96 | 50.20 | 49.56 | 49.96 | 1,710,878 | +0.30(+0.60%) |
Sep 20, 2012 | 50.00 | 50.01 | 49.17 | 49.66 | 1,329,426 | -0.59(-1.17%) |
Sep 19, 2012 | 50.59 | 50.70 | 49.97 | 50.25 | 768,936 | -0.35(-0.69%) |
Sep 18, 2012 | 51.25 | 51.41 | 50.54 | 50.60 | 991,570 | -0.81(-1.59%) |
Sep 17, 2012 | 52.03 | 52.54 | 51.40 | 51.41 | 897,174 | -0.75(-1.44%) |
Sep 14, 2012 | 51.50 | 52.43 | 51.48 | 52.17 | 880,109 | +0.94(+1.84%) |
Sep 13, 2012 | 50.42 | 51.44 | 50.32 | 51.22 | 536,020 | +0.81(+1.62%) |
Sep 12, 2012 | 50.24 | 50.64 | 49.94 | 50.41 | 620,762 | +0.36(+0.71%) |
Sep 11, 2012 | 50.05 | 50.28 | 49.46 | 50.05 | 821,693 | -0.06(-0.12%) |
Sep 10, 2012 | 50.18 | 50.48 | 49.74 | 50.12 | 986,019 | -0.37(-0.73%) |
Sep 07, 2012 | 50.08 | 50.77 | 50.08 | 50.48 | 861,173 | +0.25(+0.49%) |
Sep 06, 2012 | 50.21 | 50.54 | 50.04 | 50.24 | 1,527,091 | +0.44(+0.87%) |
Sep 05, 2012 | 50.16 | 50.24 | 49.59 | 49.80 | 867,943 | -0.39(-0.78%) |
Sep 04, 2012 | 49.50 | 50.24 | 48.82 | 50.20 | 971,240 | +0.81(+1.64%) |
Aug 31, 2012 | 49.32 | 49.44 | 48.64 | 49.39 | 1,528,968 | +0.42(+0.85%) |
Aug 30, 2012 | 49.24 | 49.49 | 48.87 | 48.97 | 573,387 | -0.66(-1.33%) |
Aug 29, 2012 | 49.61 | 49.76 | 49.38 | 49.63 | 542,198 | +0.33(+0.67%) |
Aug 27, 2012 | 49.80 | 50.04 | 49.07 | 49.30 | 587,710 | -0.29(-0.59%) |
Aug 24, 2012 | 49.53 | 49.76 | 49.34 | 49.59 | 453,169 | +0.07(+0.14%) |
Aug 23, 2012 | 49.54 | 49.83 | 49.28 | 49.53 | 763,193 | -0.10(-0.20%) |
Aug 22, 2012 | 49.37 | 49.66 | 48.89 | 49.63 | 652,073 | +0.19(+0.38%) |
Aug 21, 2012 | 49.60 | 49.81 | 49.32 | 49.44 | 809,758 | -0.08(-0.16%) |
Aug 20, 2012 | 49.66 | 49.80 | 49.24 | 49.52 | 716,749 | -0.18(-0.36%) |
Aug 17, 2012 | 49.64 | 49.85 | 49.47 | 49.69 | 669,079 | -0.01(-0.01%) |
Aug 16, 2012 | 49.67 | 49.74 | 49.12 | 49.70 | 786,794 | +0.10(+0.21%) |
Aug 15, 2012 | 49.32 | 49.66 | 49.12 | 49.59 | 410,348 | +0.31(+0.63%) |
Aug 14, 2012 | 49.61 | 49.68 | 49.17 | 49.28 | 687,807 | -0.21(-0.43%) |
Aug 13, 2012 | 49.33 | 49.78 | 49.23 | 49.50 | 657,637 | +0.00(+0.00%) |
Aug 10, 2012 | 49.56 | 49.77 | 49.02 | 49.50 | 712,914 | -0.06(-0.12%) |
Aug 09, 2012 | 49.31 | 49.96 | 49.26 | 49.56 | 1,469,561 | +0.29(+0.60%) |
Aug 08, 2012 | 49.41 | 49.63 | 49.03 | 49.26 | 828,735 | -0.25(-0.50%) |
Aug 07, 2012 | 50.30 | 50.44 | 49.37 | 49.51 | 1,164,383 | -0.66(-1.32%) |
Aug 06, 2012 | 50.24 | 50.29 | 49.86 | 50.17 | 925,486 | +0.08(+0.16%) |
Aug 03, 2012 | 49.87 | 50.35 | 49.59 | 50.09 | 1,259,750 | +0.80(+1.63%) |
Aug 02, 2012 | 48.87 | 49.39 | 48.53 | 49.29 | 1,144,123 | +0.15(+0.30%) |
Aug 01, 2012 | 48.38 | 49.35 | 48.38 | 49.14 | 1,475,036 | +0.89(+1.84%) |
Jul 31, 2012 | 48.37 | 48.61 | 47.98 | 48.25 | 1,337,080 | -0.26(-0.54%) |
Jul 30, 2012 | 47.76 | 48.57 | 47.70 | 48.52 | 1,092,244 | +0.80(+1.67%) |
Jul 27, 2012 | 47.66 | 48.86 | 47.24 | 47.72 | 1,104,638 | +0.19(+0.40%) |
Jul 26, 2012 | 47.83 | 48.30 | 46.59 | 47.53 | 1,951,058 | +0.69(+1.46%) |
Jul 25, 2012 | 47.00 | 47.74 | 46.41 | 46.84 | 954,014 | +0.05(+0.10%) |
Jul 24, 2012 | 47.41 | 47.62 | 46.46 | 46.79 | 787,118 | -0.39(-0.82%) |
Jul 23, 2012 | 47.09 | 47.32 | 46.78 | 47.18 | 904,591 | -0.84(-1.75%) |
Jul 20, 2012 | 47.53 | 48.23 | 47.43 | 48.02 | 775,585 | +0.09(+0.19%) |
Jul 19, 2012 | 49.05 | 49.05 | 47.70 | 47.93 | 1,160,182 | -0.80(-1.63%) |
Jul 18, 2012 | 49.07 | 49.14 | 48.45 | 48.72 | 853,204 | -0.40(-0.82%) |
Jul 17, 2012 | 48.96 | 49.25 | 48.14 | 49.13 | 946,364 | +0.50(+1.03%) |
Jul 16, 2012 | 48.81 | 48.94 | 48.38 | 48.63 | 564,738 | -0.21(-0.43%) |
Jul 13, 2012 | 48.22 | 48.89 | 47.93 | 48.84 | 581,613 | +0.70(+1.46%) |
Jul 12, 2012 | 47.79 | 48.52 | 47.19 | 48.13 | 1,180,794 | +0.06(+0.13%) |
Jul 11, 2012 | 48.50 | 48.81 | 47.79 | 48.07 | 1,178,709 | -0.46(-0.95%) |
Jul 10, 2012 | 50.21 | 50.21 | 48.28 | 48.53 | 850,070 | -1.32(-2.64%) |
Jul 09, 2012 | 50.12 | 50.12 | 49.55 | 49.85 | 898,079 | -0.12(-0.23%) |
Jul 06, 2012 | 49.41 | 50.05 | 49.33 | 49.96 | 634,799 | +0.02(+0.05%) |
Jul 05, 2012 | 50.07 | 50.24 | 49.60 | 49.94 | 603,960 | -0.30(-0.60%) |
Jul 03, 2012 | 49.56 | 50.31 | 49.28 | 50.24 | 452,381 | +0.80(+1.61%) |
Jul 02, 2012 | 50.61 | 50.61 | 46.74 | 49.44 | 829,179 | +0.28(+0.56%) |
Jun 29, 2012 | 48.43 | 49.20 | 48.00 | 49.17 | 1,440,185 | +1.83(+3.87%) |
Jun 28, 2012 | 46.24 | 47.33 | 45.86 | 47.33 | 951,704 | +0.92(+1.98%) |
Jun 27, 2012 | 46.31 | 46.71 | 46.02 | 46.41 | 742,451 | +0.17(+0.37%) |
Jun 26, 2012 | 45.25 | 46.59 | 45.25 | 46.24 | 988,588 | +1.09(+2.41%) |
Jun 25, 2012 | 45.36 | 45.63 | 44.77 | 45.16 | 921,736 | -0.73(-1.60%) |
Jun 22, 2012 | 46.01 | 46.19 | 45.41 | 45.89 | 824,418 | +0.18(+0.39%) |
Jun 21, 2012 | 46.73 | 46.80 | 45.52 | 45.71 | 936,528 | -0.89(-1.91%) |
Jun 20, 2012 | 46.64 | 47.52 | 46.46 | 46.60 | 888,131 | -0.20(-0.42%) |
Jun 19, 2012 | 46.37 | 47.16 | 46.18 | 46.80 | 1,163,768 | +0.54(+1.16%) |
Jun 18, 2012 | 45.22 | 46.38 | 45.10 | 46.26 | 917,444 | +0.77(+1.69%) |
Jun 15, 2012 | 45.18 | 45.50 | 44.86 | 45.49 | 2,224,381 | +0.37(+0.83%) |
Jun 14, 2012 | 44.57 | 45.33 | 44.47 | 45.12 | 1,371,389 | +0.57(+1.27%) |
Jun 13, 2012 | 45.12 | 45.30 | 44.26 | 44.55 | 1,163,080 | -0.62(-1.38%) |
Jun 12, 2012 | 44.83 | 45.27 | 44.42 | 45.18 | 1,274,951 | +0.71(+1.61%) |
Jun 11, 2012 | 46.57 | 46.64 | 44.39 | 44.46 | 1,121,121 | -1.72(-3.73%) |
Jun 08, 2012 | 45.33 | 46.18 | 45.12 | 46.18 | 868,513 | +0.87(+1.91%) |
Jun 07, 2012 | 46.32 | 46.45 | 45.21 | 45.32 | 1,261,423 | -0.48(-1.05%) |
Jun 06, 2012 | 44.92 | 45.81 | 44.63 | 45.80 | 1,133,058 | +1.48(+3.35%) |
Jun 05, 2012 | 43.31 | 44.42 | 43.14 | 44.31 | 1,697,299 | +1.01(+2.33%) |
Jun 04, 2012 | 44.03 | 44.37 | 42.96 | 43.31 | 2,081,852 | -0.85(-1.92%) |
Jun 01, 2012 | 45.24 | 45.55 | 44.08 | 44.16 | 2,123,831 | -1.66(-3.61%) |
May 31, 2012 | 45.11 | 46.24 | 44.69 | 45.81 | 6,999,460 | +0.68(+1.50%) |
May 30, 2012 | 45.86 | 45.94 | 44.98 | 45.13 | 2,432,700 | -1.33(-2.87%) |
May 29, 2012 | 45.98 | 46.57 | 45.79 | 46.46 | 2,649,779 | +0.96(+2.11%) |
May 25, 2012 | 46.02 | 46.02 | 45.38 | 45.50 | 1,356,086 | -0.37(-0.81%) |
May 24, 2012 | 45.61 | 46.28 | 45.14 | 45.88 | 1,208,818 | +0.01(+0.01%) |
May 23, 2012 | 45.43 | 45.87 | 45.05 | 45.87 | 1,498,916 | +0.01(+0.03%) |
May 22, 2012 | 45.77 | 46.24 | 45.57 | 45.86 | 1,763,244 | +0.09(+0.20%) |
May 21, 2012 | 44.43 | 46.01 | 44.25 | 45.77 | 1,769,406 | +1.51(+3.41%) |
May 18, 2012 | 45.65 | 45.74 | 44.09 | 44.26 | 2,269,693 | -1.29(-2.83%) |
May 17, 2012 | 47.60 | 47.72 | 45.35 | 45.55 | 2,238,333 | -1.97(-4.14%) |
May 16, 2012 | 47.97 | 48.61 | 47.51 | 47.51 | 1,767,983 | -0.37(-0.78%) |
May 15, 2012 | 48.31 | 48.44 | 47.62 | 47.89 | 1,524,038 | -0.54(-1.11%) |
May 14, 2012 | 48.83 | 49.04 | 48.38 | 48.42 | 1,389,095 | -0.89(-1.80%) |
May 11, 2012 | 49.18 | 49.73 | 48.97 | 49.31 | 1,178,765 | -0.27(-0.54%) |
May 10, 2012 | 49.84 | 50.00 | 49.10 | 49.58 | 1,181,527 | +0.10(+0.20%) |
May 09, 2012 | 49.07 | 49.89 | 49.00 | 49.48 | 862,232 | -0.22(-0.44%) |
May 08, 2012 | 49.22 | 49.88 | 48.99 | 49.70 | 1,612,789 | +0.21(+0.42%) |
May 07, 2012 | 48.94 | 49.57 | 48.87 | 49.49 | 1,788,036 | +0.28(+0.57%) |
May 04, 2012 | 49.87 | 49.98 | 48.97 | 49.21 | 1,743,952 | -0.82(-1.65%) |
May 03, 2012 | 50.70 | 50.84 | 50.02 | 50.04 | 1,204,533 | -0.44(-0.87%) |
May 02, 2012 | 50.40 | 51.01 | 49.90 | 50.48 | 1,334,941 | -0.40(-0.79%) |
May 01, 2012 | 50.47 | 51.30 | 50.15 | 50.88 | 1,518,149 | +0.53(+1.06%) |
Apr 30, 2012 | 50.23 | 50.59 | 49.75 | 50.35 | 1,828,563 | +0.16(+0.33%) |
Apr 27, 2012 | 49.96 | 50.45 | 49.47 | 50.18 | 1,805,944 | +0.28(+0.56%) |
Apr 26, 2012 | 48.55 | 50.32 | 48.38 | 49.90 | 2,097,246 | +1.89(+3.94%) |
Apr 25, 2012 | 47.93 | 48.64 | 47.39 | 48.01 | 1,625,212 | +0.91(+1.93%) |
Apr 24, 2012 | 46.16 | 47.17 | 46.12 | 47.10 | 1,428,689 | +0.91(+1.97%) |
Apr 23, 2012 | 44.72 | 46.30 | 44.72 | 46.19 | 1,710,415 | -0.40(-0.86%) |
Apr 20, 2012 | 46.32 | 47.02 | 46.23 | 46.59 | 731,290 | +0.45(+0.97%) |
Apr 19, 2012 | 46.26 | 46.61 | 45.77 | 46.15 | 961,744 | -0.06(-0.13%) |
Apr 18, 2012 | 45.84 | 46.30 | 45.71 | 46.21 | 1,011,045 | +0.10(+0.23%) |
Apr 17, 2012 | 45.56 | 46.21 | 45.28 | 46.10 | 1,275,966 | +0.93(+2.07%) |
Apr 16, 2012 | 44.84 | 45.46 | 44.74 | 45.17 | 1,583,902 | +0.55(+1.23%) |
Apr 13, 2012 | 45.19 | 45.35 | 44.55 | 44.62 | 1,094,042 | -0.79(-1.73%) |
Apr 12, 2012 | 44.68 | 45.41 | 44.48 | 45.41 | 857,348 | +0.90(+2.02%) |
Apr 11, 2012 | 44.31 | 44.58 | 44.18 | 44.51 | 824,935 | +0.64(+1.46%) |
Apr 10, 2012 | 45.33 | 45.33 | 43.65 | 43.87 | 1,327,289 | -0.98(-2.18%) |
Apr 09, 2012 | 44.55 | 45.00 | 44.49 | 44.85 | 1,028,953 | -0.51(-1.13%) |
Apr 05, 2012 | 45.93 | 46.02 | 45.07 | 45.36 | 1,549,672 | -0.66(-1.43%) |
Apr 04, 2012 | 46.73 | 46.90 | 45.98 | 46.02 | 1,305,326 | -1.12(-2.38%) |
Apr 03, 2012 | 47.31 | 47.58 | 46.94 | 47.14 | 969,325 | -0.31(-0.64%) |
Apr 02, 2012 | 46.71 | 47.69 | 46.52 | 47.45 | 1,855,496 | +0.09(+0.18%) |
Mar 30, 2012 | 47.37 | 47.70 | 47.01 | 47.36 | 2,261,846 | +0.37(+0.78%) |
Mar 29, 2012 | 46.88 | 47.08 | 46.26 | 46.99 | 1,797,662 | -0.32(-0.68%) |
Mar 28, 2012 | 46.96 | 47.41 | 46.43 | 47.32 | 1,638,929 | +0.43(+0.92%) |
Mar 27, 2012 | 47.07 | 47.33 | 46.62 | 46.89 | 1,701,529 | -0.37(-0.79%) |
Mar 26, 2012 | 47.26 | 47.39 | 46.84 | 47.26 | 1,113,038 | +0.60(+1.29%) |
Mar 23, 2012 | 46.43 | 46.95 | 45.91 | 46.65 | 1,168,362 | +0.09(+0.18%) |
Mar 22, 2012 | 46.79 | 46.79 | 45.98 | 46.57 | 1,357,590 | -0.56(-1.19%) |
Mar 21, 2012 | 47.79 | 48.01 | 47.13 | 47.13 | 1,395,889 | -0.73(-1.53%) |
Mar 20, 2012 | 47.38 | 48.08 | 47.22 | 47.86 | 947,328 | +0.20(+0.42%) |
Mar 19, 2012 | 47.81 | 48.24 | 47.51 | 47.66 | 1,396,608 | -0.17(-0.36%) |
Mar 16, 2012 | 47.95 | 48.10 | 47.66 | 47.83 | 2,168,918 | -0.21(-0.43%) |
Mar 15, 2012 | 48.00 | 48.40 | 47.60 | 48.04 | 1,126,330 | +0.01(+0.03%) |
Mar 14, 2012 | 48.14 | 48.43 | 47.66 | 48.02 | 691,314 | -0.23(-0.48%) |
Mar 13, 2012 | 47.12 | 48.27 | 47.12 | 48.25 | 1,115,696 | +1.32(+2.81%) |
Mar 12, 2012 | 46.98 | 47.23 | 46.82 | 46.93 | 724,059 | +0.00(+0.00%) |
Mar 09, 2012 | 46.56 | 47.06 | 46.36 | 46.93 | 1,684,539 | +0.49(+1.06%) |
Mar 08, 2012 | 47.13 | 47.13 | 46.30 | 46.44 | 1,209,534 | -0.46(-0.99%) |
Mar 07, 2012 | 46.62 | 46.96 | 46.14 | 46.90 | 1,061,052 | +0.50(+1.08%) |
Mar 06, 2012 | 46.58 | 46.69 | 46.26 | 46.40 | 1,136,966 | -0.66(-1.40%) |
Mar 05, 2012 | 46.26 | 47.12 | 46.09 | 47.06 | 1,068,980 | +0.69(+1.50%) |
Mar 02, 2012 | 46.54 | 46.84 | 46.12 | 46.37 | 771,338 | -0.20(-0.43%) |
Mar 01, 2012 | 46.59 | 46.81 | 46.16 | 46.57 | 1,441,936 | +0.27(+0.59%) |
Feb 29, 2012 | 46.29 | 46.54 | 45.90 | 46.29 | 1,869,387 | +0.15(+0.33%) |
Feb 28, 2012 | 46.20 | 46.45 | 45.80 | 46.14 | 1,650,812 | +0.07(+0.16%) |
Feb 27, 2012 | 45.70 | 46.19 | 45.23 | 46.07 | 923,854 | +0.09(+0.20%) |
Feb 24, 2012 | 46.16 | 46.20 | 45.76 | 45.98 | 1,034,072 | -0.13(-0.29%) |
Feb 23, 2012 | 45.52 | 46.51 | 45.39 | 46.11 | 1,106,285 | +0.60(+1.31%) |
Feb 22, 2012 | 45.43 | 45.85 | 45.17 | 45.52 | 1,443,242 | +0.01(+0.03%) |
Feb 21, 2012 | 46.14 | 46.20 | 45.05 | 45.50 | 1,217,577 | -0.57(-1.24%) |
Feb 17, 2012 | 46.46 | 46.46 | 45.94 | 46.08 | 1,362,684 | -0.14(-0.30%) |
Feb 16, 2012 | 45.97 | 46.54 | 45.87 | 46.22 | 1,651,440 | +0.24(+0.53%) |
Feb 15, 2012 | 45.70 | 46.26 | 45.52 | 45.97 | 1,250,450 | +0.54(+1.19%) |
Feb 14, 2012 | 45.86 | 46.09 | 45.15 | 45.43 | 981,164 | -0.60(-1.30%) |
Feb 13, 2012 | 46.22 | 46.42 | 45.66 | 46.03 | 716,494 | +0.47(+1.04%) |
Feb 10, 2012 | 45.40 | 46.05 | 45.39 | 45.55 | 889,670 | -0.44(-0.95%) |
Feb 09, 2012 | 46.27 | 46.43 | 45.62 | 45.99 | 976,058 | -0.17(-0.37%) |
Feb 08, 2012 | 46.52 | 47.08 | 45.93 | 46.16 | 1,024,815 | -0.46(-0.98%) |
Feb 07, 2012 | 46.59 | 46.81 | 46.34 | 46.62 | 1,222,555 | -0.39(-0.83%) |
Feb 06, 2012 | 47.08 | 47.20 | 46.75 | 47.01 | 972,154 | -0.21(-0.45%) |
Feb 03, 2012 | 46.37 | 47.39 | 46.37 | 47.22 | 2,358,408 | +1.04(+2.25%) |
Feb 02, 2012 | 45.61 | 46.24 | 45.52 | 46.18 | 1,815,065 | +0.79(+1.74%) |
Feb 01, 2012 | 45.28 | 45.56 | 44.92 | 45.39 | 1,514,256 | +0.63(+1.40%) |
Jan 31, 2012 | 44.79 | 45.62 | 44.30 | 44.76 | 2,582,484 | +0.47(+1.07%) |
Jan 30, 2012 | 44.51 | 44.87 | 44.16 | 44.29 | 1,224,359 | -0.74(-1.65%) |
Jan 27, 2012 | 44.55 | 45.16 | 44.55 | 45.03 | 1,600,027 | +0.09(+0.20%) |
Jan 26, 2012 | 45.55 | 45.92 | 44.82 | 44.94 | 1,154,072 | -0.52(-1.14%) |
Jan 25, 2012 | 44.73 | 45.63 | 44.60 | 45.45 | 1,246,107 | +0.69(+1.55%) |
Jan 24, 2012 | 44.65 | 45.10 | 44.18 | 44.76 | 1,105,304 | -0.19(-0.42%) |
Jan 23, 2012 | 45.26 | 45.64 | 44.77 | 44.95 | 1,448,420 | -0.26(-0.58%) |
Jan 20, 2012 | 44.27 | 45.25 | 43.83 | 45.21 | 2,127,258 | +1.08(+2.44%) |
Jan 19, 2012 | 43.70 | 44.39 | 43.63 | 44.13 | 1,048,249 | +0.69(+1.58%) |
Jan 18, 2012 | 43.54 | 43.81 | 43.26 | 43.45 | 1,590,425 | -0.10(-0.22%) |
Jan 17, 2012 | 43.40 | 43.83 | 43.27 | 43.54 | 1,295,821 | +0.59(+1.37%) |
Jan 13, 2012 | 42.76 | 43.04 | 42.22 | 42.95 | 939,471 | -0.29(-0.66%) |
Jan 12, 2012 | 43.35 | 43.36 | 42.36 | 43.24 | 1,649,362 | -0.68(-1.55%) |
Jan 11, 2012 | 43.28 | 44.03 | 42.94 | 43.92 | 954,277 | +0.55(+1.28%) |
Jan 10, 2012 | 42.95 | 43.68 | 42.86 | 43.37 | 1,125,459 | +1.04(+2.46%) |
Jan 09, 2012 | 42.61 | 42.61 | 42.07 | 42.33 | 1,115,019 | -0.15(-0.36%) |
Jan 06, 2012 | 42.22 | 42.68 | 41.52 | 42.48 | 1,125,400 | +0.21(+0.49%) |
Jan 05, 2012 | 41.41 | 42.28 | 40.48 | 42.27 | 1,388,672 | +0.76(+1.83%) |
Jan 04, 2012 | 41.19 | 41.70 | 40.76 | 41.51 | 1,688,999 | +0.94(+2.33%) |
Dec 30, 2011 | 40.41 | 41.31 | 40.30 | 40.57 | 729,718 | -0.07(-0.16%) |
Dec 29, 2011 | 39.93 | 40.70 | 39.62 | 40.63 | 799,715 | +0.98(+2.47%) |
Dec 28, 2011 | 40.58 | 40.58 | 39.62 | 39.65 | 1,327,386 | -0.82(-2.03%) |
Dec 27, 2011 | 40.14 | 40.89 | 39.83 | 40.48 | 768,489 | +0.18(+0.45%) |
Dec 23, 2011 | 40.32 | 40.44 | 40.03 | 40.29 | 544,175 | +0.43(+1.08%) |
Dec 21, 2011 | 39.83 | 40.06 | 39.26 | 39.86 | 1,152,655 | -0.14(-0.35%) |
Dec 20, 2011 | 39.65 | 40.35 | 39.59 | 40.00 | 1,387,822 | +1.07(+2.74%) |
Dec 19, 2011 | 39.92 | 40.07 | 38.87 | 38.93 | 1,014,040 | -0.70(-1.76%) |
Dec 16, 2011 | 39.49 | 40.02 | 39.35 | 39.63 | 2,481,903 | +0.52(+1.32%) |
Dec 15, 2011 | 38.96 | 39.29 | 38.56 | 39.12 | 1,507,856 | +0.70(+1.82%) |
Dec 14, 2011 | 38.73 | 39.01 | 38.14 | 38.42 | 2,061,927 | -0.44(-1.12%) |
Dec 13, 2011 | 40.00 | 40.38 | 38.58 | 38.86 | 1,103,280 | -0.86(-2.15%) |
Dec 12, 2011 | 40.63 | 40.63 | 39.48 | 39.71 | 1,482,230 | -1.41(-3.42%) |
Dec 09, 2011 | 40.16 | 41.52 | 40.09 | 41.12 | 1,116,558 | +1.06(+2.65%) |
Dec 08, 2011 | 41.09 | 41.09 | 39.90 | 40.06 | 1,096,824 | -1.35(-3.27%) |
Dec 07, 2011 | 40.80 | 41.49 | 40.34 | 41.41 | 1,785,244 | +0.35(+0.86%) |
Dec 06, 2011 | 40.82 | 41.29 | 40.51 | 41.06 | 2,001,840 | +0.10(+0.25%) |
Dec 05, 2011 | 40.11 | 41.47 | 40.09 | 40.95 | 1,566,140 | +1.24(+3.13%) |
Dec 02, 2011 | 39.57 | 40.41 | 39.44 | 39.71 | 1,671,361 | +0.70(+1.80%) |