Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 48.44 | 48.58 | 48.37 | 48.49 | 208,067 | -0.46(-0.95%) |
Jun 28, 2012 | 48.92 | 49.07 | 48.89 | 48.95 | 135,458 | +0.27(+0.55%) |
Jun 27, 2012 | 48.62 | 48.73 | 48.39 | 48.69 | 146,865 | +0.18(+0.37%) |
Jun 26, 2012 | 48.46 | 48.63 | 48.41 | 48.51 | 141,981 | -0.22(-0.46%) |
Jun 25, 2012 | 48.58 | 48.73 | 48.58 | 48.73 | 114,629 | +0.51(+1.05%) |
Jun 22, 2012 | 48.38 | 48.44 | 48.18 | 48.22 | 115,673 | -0.39(-0.81%) |
Jun 21, 2012 | 48.44 | 48.80 | 48.44 | 48.62 | 153,890 | +0.22(+0.46%) |
Jun 20, 2012 | 48.31 | 49.68 | 48.19 | 48.39 | 142,801 | -0.25(-0.51%) |
Jun 19, 2012 | 48.77 | 48.77 | 48.50 | 48.64 | 125,245 | -0.28(-0.58%) |
Jun 18, 2012 | 49.02 | 49.02 | 48.80 | 48.93 | 170,958 | -0.07(-0.14%) |
Jun 15, 2012 | 48.86 | 49.05 | 48.82 | 48.99 | 327,936 | +0.40(+0.83%) |
Jun 14, 2012 | 48.71 | 48.84 | 48.47 | 48.59 | 134,292 | -0.22(-0.46%) |
Jun 13, 2012 | 48.52 | 48.89 | 48.46 | 48.81 | 169,605 | +0.45(+0.92%) |
Jun 12, 2012 | 48.61 | 48.75 | 48.26 | 48.37 | 110,431 | -0.48(-0.98%) |
Jun 11, 2012 | 48.43 | 48.90 | 48.38 | 48.85 | 180,861 | +0.22(+0.46%) |
Jun 08, 2012 | 48.94 | 48.97 | 48.51 | 48.63 | 332,230 | +0.15(+0.32%) |
Jun 07, 2012 | 48.15 | 48.63 | 48.15 | 48.47 | 165,686 | +0.21(+0.44%) |
Jun 06, 2012 | 48.75 | 48.89 | 48.24 | 48.26 | 201,179 | -0.71(-1.46%) |
Jun 05, 2012 | 49.11 | 49.23 | 48.89 | 48.97 | 110,271 | -0.33(-0.68%) |
Jun 04, 2012 | 49.36 | 49.88 | 49.21 | 49.30 | 256,878 | -0.55(-1.10%) |
Jun 01, 2012 | 49.56 | 49.87 | 49.56 | 49.85 | 119,185 | +0.79(+1.61%) |
May 31, 2012 | 48.81 | 49.25 | 48.78 | 49.06 | 210,616 | +0.42(+0.86%) |
May 30, 2012 | 48.35 | 48.65 | 48.35 | 48.64 | 69,166 | +0.92(+1.93%) |
May 29, 2012 | 47.85 | 47.97 | 47.72 | 47.72 | 117,029 | -0.13(-0.27%) |
May 25, 2012 | 47.73 | 47.85 | 47.65 | 47.85 | 106,419 | +0.32(+0.67%) |
May 24, 2012 | 47.59 | 47.65 | 47.48 | 47.53 | 92,219 | -0.17(-0.36%) |
May 23, 2012 | 47.78 | 47.99 | 47.68 | 47.71 | 155,711 | +0.21(+0.43%) |
May 22, 2012 | 47.30 | 47.54 | 47.25 | 47.50 | 103,427 | -0.14(-0.29%) |
May 21, 2012 | 47.68 | 47.84 | 47.61 | 47.64 | 89,671 | -0.26(-0.54%) |
May 18, 2012 | 47.74 | 50.07 | 47.70 | 47.90 | 116,568 | -0.06(-0.13%) |
May 17, 2012 | 47.45 | 47.96 | 47.45 | 47.96 | 70,438 | +0.31(+0.65%) |
May 16, 2012 | 47.24 | 47.65 | 47.24 | 47.65 | 90,153 | +0.06(+0.13%) |
May 15, 2012 | 47.45 | 47.59 | 47.33 | 47.59 | 150,674 | +0.04(+0.09%) |
May 14, 2012 | 47.51 | 47.61 | 47.38 | 47.54 | 141,692 | +0.39(+0.82%) |
May 11, 2012 | 47.11 | 47.16 | 46.97 | 47.16 | 66,709 | +0.35(+0.74%) |
May 10, 2012 | 46.72 | 46.84 | 46.58 | 46.81 | 182,146 | -0.13(-0.28%) |
May 09, 2012 | 47.11 | 47.18 | 46.84 | 46.94 | 128,860 | +0.09(+0.19%) |
May 08, 2012 | 46.82 | 47.05 | 46.82 | 46.85 | 104,277 | +0.19(+0.41%) |
May 07, 2012 | 46.67 | 46.75 | 46.58 | 46.66 | 74,251 | -0.00(-0.01%) |
May 04, 2012 | 46.47 | 46.67 | 46.47 | 46.66 | 85,888 | +0.39(+0.84%) |
May 03, 2012 | 46.14 | 46.35 | 46.14 | 46.27 | 99,803 | -0.07(-0.16%) |
May 02, 2012 | 46.37 | 46.41 | 46.21 | 46.35 | 296,901 | +0.16(+0.34%) |
May 01, 2012 | 46.39 | 46.40 | 46.07 | 46.19 | 11,785,191 | -0.15(-0.31%) |
Apr 30, 2012 | 46.31 | 46.41 | 46.29 | 46.33 | 2,559 | +0.15(+0.33%) |
Apr 27, 2012 | 46.11 | 46.18 | 46.11 | 46.18 | 1,164 | +0.09(+0.20%) |
Apr 26, 2012 | 46.09 | 46.09 | 46.09 | 46.09 | 232 | +0.31(+0.68%) |
Apr 25, 2012 | 45.78 | 45.78 | 45.78 | 45.78 | 465 | -0.19(-0.41%) |
Apr 24, 2012 | 46.05 | 46.05 | 45.93 | 45.97 | 4,425 | +0.06(+0.13%) |
Apr 20, 2012 | 45.89 | 45.91 | 45.91 | 45.91 | 8,851 | -0.05(-0.10%) |
Apr 19, 2012 | 45.98 | 45.98 | 45.95 | 45.95 | 465 | +0.09(+0.21%) |
Apr 18, 2012 | 45.80 | 45.87 | 45.80 | 45.86 | 5,357 | +0.17(+0.37%) |
Apr 17, 2012 | 45.76 | 45.76 | 45.60 | 45.69 | 6,754 | -0.15(-0.32%) |
Apr 16, 2012 | 45.99 | 45.99 | 45.83 | 45.84 | 2,382 | +0.03(+0.07%) |
Apr 13, 2012 | 45.70 | 45.83 | 45.65 | 45.80 | 202,297 | +0.55(+1.20%) |
Apr 12, 2012 | 45.42 | 45.48 | 45.24 | 45.26 | 9,549 | -0.27(-0.59%) |
Apr 11, 2012 | 45.45 | 45.53 | 45.43 | 45.53 | 3,226 | -0.23(-0.51%) |
Apr 10, 2012 | 45.50 | 45.78 | 45.50 | 45.76 | 2,329 | +0.36(+0.78%) |
Apr 09, 2012 | 45.44 | 45.47 | 45.37 | 45.41 | 9,549 | +0.95(+2.13%) |
Apr 05, 2012 | 44.39 | 44.54 | 44.32 | 44.46 | 170,593 | +0.42(+0.95%) |
Apr 04, 2012 | 44.04 | 44.11 | 44.01 | 44.04 | 16,369 | +0.39(+0.90%) |
Apr 03, 2012 | 44.52 | 44.56 | 43.65 | 43.65 | 2,329 | -0.68(-1.53%) |
Apr 02, 2012 | 44.32 | 44.32 | 44.32 | 44.32 | 465 | +0.20(+0.46%) |
Mar 30, 2012 | 44.54 | 44.59 | 44.08 | 44.12 | 51,942 | -0.32(-0.72%) |
Mar 29, 2012 | 44.42 | 44.46 | 44.42 | 44.44 | 19,332 | +0.29(+0.66%) |
Mar 28, 2012 | 44.37 | 44.37 | 44.15 | 44.15 | 6,705 | -0.12(-0.26%) |
Mar 27, 2012 | 44.19 | 44.28 | 44.19 | 44.27 | 3,156 | +0.38(+0.86%) |
Mar 26, 2012 | 43.85 | 43.90 | 43.85 | 43.89 | 2,413 | +0.03(+0.06%) |
Mar 23, 2012 | 43.82 | 43.88 | 43.82 | 43.86 | 698 | +0.27(+0.62%) |
Mar 22, 2012 | 43.72 | 43.73 | 43.52 | 43.59 | 11,413 | +0.09(+0.21%) |
Mar 21, 2012 | 43.23 | 43.51 | 43.23 | 43.50 | 51,243 | +0.45(+1.04%) |
Mar 20, 2012 | 43.18 | 43.18 | 43.01 | 43.06 | 5,368 | +0.03(+0.06%) |
Mar 19, 2012 | 43.34 | 43.40 | 42.88 | 43.03 | 13,602 | -0.46(-1.05%) |
Mar 16, 2012 | 43.20 | 43.52 | 43.13 | 43.49 | 30,175 | -0.13(-0.31%) |
Mar 15, 2012 | 43.71 | 43.71 | 43.57 | 43.62 | 5,413 | -0.00(-0.01%) |
Mar 14, 2012 | 44.01 | 44.01 | 43.58 | 43.62 | 6,929 | -1.01(-2.26%) |
Mar 13, 2012 | 44.99 | 45.04 | 44.63 | 44.63 | 7,097 | -0.67(-1.48%) |
Mar 12, 2012 | 45.45 | 45.45 | 45.30 | 45.30 | 1,397 | +0.01(+0.03%) |
Mar 09, 2012 | 45.25 | 45.29 | 45.18 | 45.29 | 2,678 | -0.11(-0.24%) |
Mar 08, 2012 | 45.41 | 45.41 | 45.38 | 45.40 | 2,585 | -0.31(-0.68%) |
Mar 07, 2012 | 45.79 | 45.79 | 45.68 | 45.71 | 4,658 | -0.07(-0.15%) |
Mar 06, 2012 | 45.82 | 45.90 | 45.77 | 45.77 | 5,191 | +0.31(+0.68%) |
Mar 05, 2012 | 45.55 | 45.55 | 45.47 | 45.47 | 2,608 | -0.11(-0.24%) |
Mar 02, 2012 | 45.53 | 45.59 | 45.53 | 45.58 | 3,843 | +0.35(+0.77%) |
Mar 01, 2012 | 45.15 | 45.24 | 45.10 | 45.23 | 3,642 | -0.39(-0.86%) |
Feb 29, 2012 | 45.90 | 45.90 | 45.54 | 45.62 | 5,613 | -0.32(-0.69%) |
Feb 28, 2012 | 46.02 | 46.06 | 45.94 | 45.94 | 1,877 | +0.04(+0.09%) |
Feb 27, 2012 | 45.94 | 45.95 | 45.89 | 45.89 | 7,686 | +0.43(+0.94%) |
Feb 23, 2012 | 45.47 | 45.47 | 45.47 | 45.47 | 0 | +0.03(+0.06%) |
Feb 22, 2012 | 45.17 | 45.44 | 45.16 | 45.44 | 3,582 | +0.39(+0.87%) |
Feb 21, 2012 | 45.13 | 45.16 | 44.99 | 45.05 | 3,614 | -0.29(-0.64%) |
Feb 17, 2012 | 45.35 | 45.35 | 45.34 | 45.34 | 698 | -0.11(-0.24%) |
Feb 16, 2012 | 45.69 | 45.72 | 45.41 | 45.45 | 11,662 | -0.41(-0.89%) |
Feb 15, 2012 | 46.04 | 46.05 | 45.86 | 45.86 | 3,922 | +0.06(+0.14%) |
Feb 14, 2012 | 45.94 | 45.98 | 45.79 | 45.79 | 33,774 | +0.10(+0.23%) |
Feb 13, 2012 | 45.49 | 45.77 | 45.49 | 45.69 | 5,448 | -0.00(-0.01%) |
Feb 10, 2012 | 45.77 | 45.77 | 45.69 | 45.69 | 1,630 | +0.42(+0.93%) |
Feb 09, 2012 | 45.23 | 45.27 | 45.01 | 45.27 | 16,763 | -0.12(-0.27%) |
Feb 08, 2012 | 45.43 | 45.44 | 45.37 | 45.40 | 3,014 | +0.03(+0.07%) |
Feb 07, 2012 | 45.62 | 45.62 | 45.33 | 45.37 | 4,313 | -0.55(-1.21%) |
Feb 06, 2012 | 45.83 | 45.93 | 45.83 | 45.92 | 4,460 | +0.22(+0.48%) |
Feb 03, 2012 | 45.71 | 45.85 | 45.56 | 45.70 | 47,260 | -0.70(-1.50%) |
Feb 02, 2012 | 46.27 | 46.41 | 46.22 | 46.40 | 257,884 | +0.15(+0.32%) |
Feb 01, 2012 | 46.44 | 46.44 | 46.12 | 46.25 | 3,437,959 | -0.32(-0.69%) |
Jan 31, 2012 | 46.25 | 46.60 | 46.25 | 46.57 | 7,779 | +0.25(+0.55%) |
Jan 30, 2012 | 46.31 | 46.44 | 46.31 | 46.32 | 16,321 | +0.40(+0.88%) |
Jan 27, 2012 | 45.76 | 45.96 | 45.70 | 45.91 | 55,808 | +0.27(+0.58%) |
Jan 26, 2012 | 45.61 | 45.80 | 45.55 | 45.65 | 51,324 | +0.42(+0.94%) |
Jan 25, 2012 | 44.71 | 45.65 | 44.71 | 45.22 | 69,027 | +0.47(+1.06%) |
Jan 24, 2012 | 44.64 | 44.75 | 44.62 | 44.75 | 51,084 | +0.07(+0.16%) |
Jan 23, 2012 | 44.67 | 44.79 | 44.53 | 44.68 | 69,127 | -0.25(-0.56%) |
Jan 20, 2012 | 45.03 | 45.11 | 44.87 | 44.93 | 53,295 | -0.32(-0.70%) |
Jan 19, 2012 | 45.50 | 45.50 | 45.15 | 45.25 | 46,414 | -0.54(-1.18%) |
Jan 18, 2012 | 46.18 | 46.18 | 45.76 | 45.79 | 53,959 | -0.29(-0.63%) |
Jan 17, 2012 | 46.06 | 46.11 | 46.05 | 46.08 | 21,647 | +0.07(+0.15%) |
Jan 13, 2012 | 46.05 | 46.18 | 45.99 | 46.01 | 51,977 | +0.42(+0.93%) |
Jan 12, 2012 | 45.61 | 45.68 | 45.48 | 45.59 | 48,178 | -0.14(-0.31%) |
Jan 11, 2012 | 45.53 | 45.82 | 45.50 | 45.73 | 63,998 | +0.51(+1.12%) |
Jan 10, 2012 | 45.15 | 45.35 | 45.11 | 45.22 | 48,394 | -0.18(-0.39%) |
Jan 09, 2012 | 45.42 | 45.60 | 45.38 | 45.40 | 26,739 | +0.04(+0.09%) |
Jan 06, 2012 | 45.30 | 45.44 | 45.27 | 45.36 | 64,804 | +0.39(+0.86%) |
Jan 05, 2012 | 45.38 | 45.38 | 44.96 | 44.97 | 52,412 | +0.01(+0.03%) |
Jan 04, 2012 | 45.32 | 45.32 | 44.92 | 44.96 | 42,010 | -0.72(-1.58%) |
Dec 30, 2011 | 45.78 | 45.79 | 45.63 | 45.68 | 96,353 | +0.08(+0.17%) |
Dec 29, 2011 | 45.38 | 45.66 | 45.33 | 45.60 | 46,876 | +0.15(+0.32%) |
Dec 28, 2011 | 45.03 | 45.56 | 45.03 | 45.46 | 56,840 | +0.49(+1.08%) |
Dec 27, 2011 | 44.86 | 44.98 | 44.80 | 44.97 | 46,153 | +0.17(+0.38%) |
Dec 23, 2011 | 44.99 | 45.35 | 44.72 | 44.80 | 113,855 | -0.35(-0.78%) |
Dec 21, 2011 | 45.45 | 45.45 | 45.15 | 45.15 | 54,317 | -0.31(-0.69%) |
Dec 20, 2011 | 45.82 | 45.82 | 45.43 | 45.47 | 58,685 | -0.76(-1.65%) |
Dec 19, 2011 | 45.88 | 46.26 | 45.88 | 46.23 | 69,840 | +0.24(+0.51%) |
Dec 16, 2011 | 45.73 | 46.05 | 45.73 | 45.99 | 49,347 | +0.39(+0.87%) |
Dec 15, 2011 | 45.56 | 45.60 | 45.43 | 45.60 | 35,551 | +0.05(+0.10%) |
Dec 14, 2011 | 45.25 | 45.57 | 45.25 | 45.55 | 19,537 | +0.33(+0.74%) |
Dec 13, 2011 | 44.63 | 45.29 | 44.63 | 45.22 | 33,634 | +0.41(+0.91%) |
Dec 12, 2011 | 44.82 | 44.96 | 44.74 | 44.81 | 37,221 | +0.22(+0.50%) |
Dec 09, 2011 | 45.08 | 45.10 | 44.56 | 44.59 | 37,121 | -0.58(-1.29%) |
Dec 08, 2011 | 44.90 | 45.17 | 44.90 | 45.17 | 36,431 | +0.42(+0.93%) |
Dec 07, 2011 | 44.49 | 44.78 | 44.43 | 44.75 | 31,568 | +0.43(+0.98%) |
Dec 06, 2011 | 44.28 | 44.44 | 44.19 | 44.32 | 35,220 | -0.29(-0.64%) |
Dec 05, 2011 | 44.18 | 44.65 | 44.16 | 44.61 | 91,851 | -0.03(-0.07%) |
Dec 02, 2011 | 44.00 | 44.65 | 44.00 | 44.64 | 437,504 | +0.36(+0.82%) |
Dec 01, 2011 | 44.27 | 44.35 | 44.04 | 44.27 | 3,223,736 | +0.12(+0.26%) |
Nov 30, 2011 | 44.29 | 44.41 | 44.15 | 44.16 | 5,590 | -0.63(-1.40%) |
Nov 29, 2011 | 44.66 | 44.78 | 44.66 | 44.78 | 1,164 | -0.06(-0.13%) |
Nov 28, 2011 | 44.71 | 44.84 | 44.71 | 44.84 | 745 | -0.10(-0.22%) |
Nov 25, 2011 | 44.94 | 44.94 | 44.94 | 44.94 | 232 | -0.46(-1.02%) |
Nov 23, 2011 | 45.08 | 45.41 | 45.08 | 45.41 | 1,397 | +0.33(+0.72%) |
Nov 22, 2011 | 44.90 | 45.08 | 44.90 | 45.08 | 3,582 | +0.23(+0.51%) |
Nov 21, 2011 | 44.92 | 44.92 | 44.85 | 44.85 | 3,959 | +0.12(+0.28%) |
Nov 18, 2011 | 44.59 | 44.73 | 44.59 | 44.73 | 698 | +0.04(+0.09%) |
Nov 17, 2011 | 44.72 | 44.72 | 44.69 | 44.69 | 465 | -0.00(-0.01%) |
Nov 16, 2011 | 44.67 | 44.69 | 44.61 | 44.69 | 3,260 | +0.27(+0.60%) |
Nov 15, 2011 | 44.61 | 44.61 | 44.42 | 44.43 | 4,425 | -0.10(-0.23%) |
Nov 14, 2011 | 44.30 | 44.53 | 44.30 | 44.53 | 698 | +0.57(+1.30%) |
Nov 11, 2011 | 44.05 | 44.05 | 43.90 | 43.96 | 5,499 | -0.52(-1.17%) |
Nov 10, 2011 | 44.48 | 44.52 | 44.30 | 44.48 | 6,465 | -0.33(-0.74%) |
Nov 09, 2011 | 44.67 | 44.81 | 44.65 | 44.81 | 2,562 | +0.75(+1.71%) |
Nov 08, 2011 | 44.47 | 44.47 | 44.05 | 44.06 | 2,012 | -0.46(-1.04%) |
Nov 07, 2011 | 44.33 | 44.58 | 44.24 | 44.52 | 2,562 | +0.20(+0.46%) |
Nov 04, 2011 | 44.08 | 44.34 | 44.07 | 44.32 | 4,425 | +0.18(+0.42%) |
Nov 03, 2011 | 44.01 | 44.31 | 44.01 | 44.13 | 14,718 | -0.32(-0.72%) |
Nov 02, 2011 | 44.13 | 44.56 | 43.59 | 44.46 | 1,526,633 | -0.22(-0.49%) |
Nov 01, 2011 | 44.59 | 44.73 | 44.15 | 44.68 | 4,600,711 | +1.00(+2.28%) |
Oct 31, 2011 | 43.23 | 43.68 | 43.23 | 43.68 | 17,182 | +1.07(+2.50%) |
Oct 28, 2011 | 42.40 | 42.68 | 42.37 | 42.61 | 43,144 | +0.43(+1.03%) |
Oct 27, 2011 | 42.66 | 42.69 | 41.95 | 42.18 | 28,945 | -0.99(-2.30%) |
Oct 26, 2011 | 43.62 | 43.62 | 43.15 | 43.17 | 43,091 | -0.50(-1.14%) |
Oct 25, 2011 | 43.22 | 43.67 | 43.22 | 43.67 | 51,795 | +0.67(+1.56%) |
Oct 24, 2011 | 43.04 | 43.06 | 42.93 | 43.00 | 79,308 | -0.09(-0.22%) |
Oct 21, 2011 | 43.16 | 43.29 | 42.95 | 43.10 | 120,759 | -0.12(-0.27%) |
Oct 20, 2011 | 43.31 | 43.69 | 43.21 | 43.21 | 74,708 | -0.22(-0.52%) |
Oct 19, 2011 | 43.19 | 43.56 | 43.14 | 43.44 | 111,412 | +0.16(+0.36%) |
Oct 18, 2011 | 43.49 | 43.67 | 43.16 | 43.28 | 71,307 | -0.02(-0.04%) |
Oct 17, 2011 | 43.20 | 43.38 | 43.10 | 43.30 | 75,290 | +0.40(+0.93%) |
Oct 14, 2011 | 42.85 | 43.03 | 42.77 | 42.90 | 52,121 | -0.40(-0.93%) |
Oct 13, 2011 | 43.47 | 43.47 | 43.28 | 43.30 | 61,587 | +0.46(+1.07%) |
Oct 12, 2011 | 43.01 | 44.64 | 42.58 | 42.84 | 56,577 | -0.39(-0.89%) |
Oct 11, 2011 | 43.28 | 43.35 | 43.12 | 43.23 | 27,832 | +0.24(+0.56%) |
Oct 10, 2011 | 43.12 | 45.37 | 42.70 | 42.99 | 120,491 | -0.94(-2.14%) |
Oct 07, 2011 | 43.90 | 44.04 | 43.73 | 43.93 | 52,780 | -0.44(-0.99%) |
Oct 06, 2011 | 44.57 | 44.95 | 44.33 | 44.37 | 32,274 | -0.58(-1.29%) |
Oct 05, 2011 | 45.09 | 45.10 | 44.91 | 44.95 | 107,105 | -0.43(-0.96%) |
Oct 04, 2011 | 46.01 | 46.09 | 45.35 | 45.38 | 76,110 | -0.34(-0.75%) |
Oct 03, 2011 | 45.23 | 47.16 | 45.08 | 45.72 | 49,901 | +0.78(+1.74%) |
Sep 30, 2011 | 44.94 | 44.99 | 44.72 | 44.94 | 66,709 | +0.36(+0.80%) |
Sep 29, 2011 | 44.13 | 44.61 | 44.10 | 44.59 | 65,174 | +0.27(+0.61%) |
Sep 28, 2011 | 44.31 | 44.37 | 43.91 | 44.31 | 60,320 | +0.09(+0.20%) |
Sep 27, 2011 | 44.28 | 44.45 | 44.21 | 44.23 | 45,294 | -0.69(-1.54%) |
Sep 26, 2011 | 45.23 | 45.23 | 44.88 | 44.92 | 56,428 | -0.52(-1.13%) |
Sep 23, 2011 | 46.01 | 46.01 | 45.38 | 45.43 | 35,854 | -0.73(-1.58%) |
Sep 22, 2011 | 45.84 | 46.39 | 45.84 | 46.16 | 38,935 | +0.99(+2.19%) |
Sep 21, 2011 | 44.86 | 47.15 | 44.80 | 45.17 | 43,747 | +0.34(+0.75%) |
Sep 20, 2011 | 44.73 | 44.86 | 44.73 | 44.84 | 59,817 | +0.13(+0.29%) |
Sep 19, 2011 | 44.72 | 44.95 | 44.66 | 44.71 | 65,316 | +0.68(+1.54%) |
Sep 16, 2011 | 43.76 | 44.04 | 43.76 | 44.03 | 21,354 | +0.10(+0.22%) |
Sep 15, 2011 | 43.84 | 44.04 | 43.74 | 43.93 | 48,499 | -0.44(-1.00%) |
Sep 14, 2011 | 44.44 | 44.50 | 44.35 | 44.37 | 19,626 | -0.19(-0.42%) |
Sep 13, 2011 | 44.74 | 44.74 | 44.44 | 44.56 | 27,708 | -0.25(-0.56%) |
Sep 12, 2011 | 44.92 | 45.09 | 44.81 | 44.81 | 30,624 | -0.25(-0.55%) |
Sep 09, 2011 | 44.80 | 45.15 | 44.75 | 45.06 | 64,643 | +0.42(+0.95%) |
Sep 08, 2011 | 44.54 | 44.65 | 44.37 | 44.63 | 42,191 | +0.42(+0.96%) |
Sep 07, 2011 | 44.29 | 44.44 | 44.21 | 44.21 | 39,583 | -0.50(-1.12%) |
Sep 06, 2011 | 44.84 | 44.89 | 44.66 | 44.71 | 54,492 | +0.17(+0.39%) |
Sep 02, 2011 | 44.25 | 44.70 | 44.17 | 44.54 | 26,900 | +0.87(+1.99%) |
Sep 01, 2011 | 43.10 | 43.67 | 42.97 | 43.67 | 38,257 | +0.55(+1.27%) |
Aug 31, 2011 | 43.60 | 43.60 | 43.10 | 43.12 | 53,842 | -0.34(-0.79%) |
Aug 30, 2011 | 43.22 | 43.48 | 43.22 | 43.46 | 64,643 | +0.61(+1.42%) |
Aug 29, 2011 | 42.89 | 42.92 | 42.76 | 42.86 | 66,171 | -0.49(-1.13%) |
Aug 26, 2011 | 43.49 | 43.93 | 43.17 | 43.34 | 49,999 | +0.25(+0.58%) |
Aug 25, 2011 | 43.08 | 43.14 | 42.99 | 43.10 | 25,214 | +0.47(+1.10%) |
Aug 24, 2011 | 43.42 | 43.42 | 42.63 | 42.63 | 43,834 | -0.90(-2.06%) |
Aug 23, 2011 | 43.62 | 43.99 | 43.52 | 43.52 | 65,544 | -0.35(-0.79%) |
Aug 22, 2011 | 43.60 | 43.89 | 43.54 | 43.87 | 33,834 | -0.16(-0.37%) |
Aug 19, 2011 | 43.89 | 44.04 | 43.65 | 44.04 | 92,652 | +0.16(+0.36%) |
Aug 18, 2011 | 44.07 | 44.53 | 43.87 | 43.88 | 5,401 | +0.47(+1.08%) |
Aug 17, 2011 | 42.94 | 43.41 | 42.81 | 43.41 | 25,507 | +0.41(+0.95%) |
Aug 16, 2011 | 42.70 | 43.10 | 42.58 | 43.00 | 35,295 | +0.53(+1.24%) |
Aug 15, 2011 | 42.73 | 42.85 | 42.47 | 42.47 | 12,449 | -0.31(-0.72%) |
Aug 12, 2011 | 42.41 | 42.82 | 42.39 | 42.78 | 39,622 | +0.62(+1.47%) |
Aug 11, 2011 | 42.91 | 43.01 | 42.07 | 42.16 | 22,330 | -1.25(-2.88%) |
Aug 10, 2011 | 42.98 | 43.60 | 42.70 | 43.41 | 101,902 | +0.85(+2.00%) |
Aug 09, 2011 | 41.19 | 43.68 | 41.53 | 42.56 | 44,712 | +0.73(+1.73%) |
Aug 08, 2011 | 41.19 | 41.88 | 41.19 | 41.84 | 54,946 | +1.13(+2.77%) |
Aug 05, 2011 | 40.86 | 41.34 | 40.55 | 40.71 | 134,094 | -0.82(-1.96%) |
Aug 04, 2011 | 40.91 | 41.52 | 40.91 | 41.52 | 17,942 | +1.05(+2.60%) |
Aug 03, 2011 | 40.42 | 40.71 | 40.35 | 40.47 | 34,111 | -0.01(-0.02%) |
Aug 02, 2011 | 39.92 | 40.49 | 39.81 | 40.48 | 219,314 | +0.82(+2.06%) |
Aug 01, 2011 | 39.31 | 39.75 | 39.31 | 39.67 | 922,441 | +0.41(+1.04%) |
Jul 29, 2011 | 38.98 | 39.26 | 38.98 | 39.26 | 39,049 | +0.82(+2.13%) |
Jul 28, 2011 | 38.56 | 38.56 | 38.42 | 38.44 | 4,635 | +0.14(+0.38%) |
Jul 27, 2011 | 38.28 | 38.49 | 38.24 | 38.30 | 16,807 | -0.16(-0.42%) |
Jul 26, 2011 | 38.24 | 38.46 | 38.24 | 38.46 | 4,544 | +0.32(+0.84%) |
Jul 25, 2011 | 38.06 | 38.47 | 38.06 | 38.14 | 11,385 | -0.12(-0.30%) |
Jul 22, 2011 | 38.25 | 38.25 | 38.25 | 38.25 | 3,172 | +0.13(+0.34%) |
Jul 21, 2011 | 38.33 | 38.37 | 37.96 | 38.12 | 77,018 | -0.39(-1.03%) |
Jul 20, 2011 | 38.63 | 38.64 | 38.49 | 38.52 | 22,137 | -0.21(-0.53%) |
Jul 19, 2011 | 38.49 | 38.77 | 38.45 | 38.73 | 14,059 | +0.12(+0.30%) |
Jul 18, 2011 | 38.72 | 38.73 | 38.54 | 38.61 | 16,160 | -0.01(-0.03%) |
Jul 15, 2011 | 38.47 | 38.63 | 38.42 | 38.62 | 13,891 | +0.30(+0.78%) |
Jul 14, 2011 | 38.48 | 38.57 | 38.31 | 38.32 | 28,044 | -0.27(-0.69%) |
Jul 13, 2011 | 38.47 | 38.61 | 38.47 | 38.59 | 5,371 | -0.01(-0.03%) |
Jul 12, 2011 | 38.42 | 38.62 | 38.41 | 38.60 | 28,950 | +0.12(+0.30%) |
Jul 11, 2011 | 38.35 | 38.51 | 38.32 | 38.48 | 54,138 | +0.54(+1.43%) |
Jul 08, 2011 | 37.78 | 37.96 | 37.78 | 37.94 | 10,062 | +0.77(+2.08%) |
Jul 07, 2011 | 37.10 | 37.17 | 37.10 | 37.17 | 1,842 | -0.29(-0.77%) |
Jul 06, 2011 | 37.55 | 37.61 | 37.37 | 37.46 | 25,619 | +0.15(+0.41%) |
Jul 05, 2011 | 37.17 | 37.32 | 37.13 | 37.30 | 45,063 | +0.52(+1.40%) |