Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 44.70 | 44.99 | 44.25 | 44.63 | 819,033 | +0.20(+0.45%) |
Aug 30, 2012 | 44.49 | 44.62 | 43.99 | 44.43 | 734,960 | -0.26(-0.59%) |
Aug 29, 2012 | 45.00 | 45.12 | 44.50 | 44.70 | 1,024,415 | -0.33(-0.73%) |
Aug 27, 2012 | 45.16 | 45.51 | 44.96 | 45.03 | 861,543 | -0.10(-0.22%) |
Aug 24, 2012 | 44.85 | 45.27 | 44.71 | 45.13 | 796,187 | +0.03(+0.06%) |
Aug 23, 2012 | 45.75 | 45.76 | 45.05 | 45.10 | 1,000,544 | -0.71(-1.56%) |
Aug 22, 2012 | 46.27 | 46.38 | 45.39 | 45.81 | 1,354,748 | -0.60(-1.30%) |
Aug 21, 2012 | 46.80 | 46.91 | 46.30 | 46.41 | 947,852 | -0.20(-0.43%) |
Aug 20, 2012 | 45.66 | 47.01 | 45.64 | 46.61 | 1,524,157 | +0.88(+1.92%) |
Aug 17, 2012 | 45.80 | 45.89 | 45.44 | 45.74 | 944,223 | +0.05(+0.12%) |
Aug 16, 2012 | 45.03 | 45.77 | 45.03 | 45.68 | 965,487 | +0.63(+1.40%) |
Aug 15, 2012 | 44.97 | 45.24 | 44.82 | 45.05 | 884,830 | +0.09(+0.20%) |
Aug 14, 2012 | 45.72 | 45.79 | 44.80 | 44.96 | 903,607 | -0.51(-1.12%) |
Aug 13, 2012 | 45.48 | 45.66 | 45.00 | 45.47 | 747,257 | -0.15(-0.32%) |
Aug 10, 2012 | 45.77 | 45.85 | 45.39 | 45.62 | 915,770 | -0.33(-0.72%) |
Aug 09, 2012 | 46.29 | 46.32 | 45.66 | 45.95 | 808,176 | -0.26(-0.57%) |
Aug 08, 2012 | 46.07 | 46.38 | 46.02 | 46.21 | 656,869 | -0.04(-0.08%) |
Aug 07, 2012 | 46.23 | 46.77 | 46.20 | 46.25 | 712,583 | +0.27(+0.59%) |
Aug 06, 2012 | 46.37 | 46.45 | 45.95 | 45.98 | 701,324 | -0.15(-0.31%) |
Aug 03, 2012 | 45.83 | 46.76 | 45.53 | 46.12 | 1,379,131 | +1.13(+2.52%) |
Aug 02, 2012 | 45.36 | 45.43 | 44.22 | 44.99 | 1,069,884 | -0.55(-1.22%) |
Aug 01, 2012 | 46.20 | 46.20 | 45.43 | 45.54 | 1,056,525 | -0.37(-0.81%) |
Jul 31, 2012 | 45.85 | 46.19 | 45.72 | 45.91 | 992,758 | -0.09(-0.20%) |
Jul 30, 2012 | 45.60 | 46.18 | 45.31 | 46.00 | 836,224 | +0.34(+0.76%) |
Jul 27, 2012 | 45.31 | 45.78 | 45.10 | 45.66 | 1,334,591 | +0.62(+1.37%) |
Jul 26, 2012 | 44.77 | 45.13 | 44.16 | 45.04 | 1,331,104 | +0.77(+1.74%) |
Jul 25, 2012 | 42.67 | 44.57 | 42.67 | 44.27 | 1,720,708 | +1.39(+3.24%) |
Jul 24, 2012 | 44.49 | 44.49 | 42.10 | 42.88 | 4,428,357 | -1.77(-3.96%) |
Jul 23, 2012 | 44.20 | 44.90 | 43.59 | 44.65 | 1,767,505 | -0.09(-0.20%) |
Jul 20, 2012 | 45.64 | 45.83 | 44.63 | 44.74 | 1,349,120 | -1.23(-2.67%) |
Jul 19, 2012 | 44.57 | 46.38 | 44.51 | 45.97 | 1,693,457 | +1.57(+3.54%) |
Jul 18, 2012 | 43.33 | 44.70 | 43.28 | 44.40 | 1,028,277 | +0.93(+2.13%) |
Jul 17, 2012 | 43.43 | 43.77 | 42.84 | 43.47 | 1,311,310 | +0.11(+0.25%) |
Jul 16, 2012 | 43.99 | 44.03 | 43.22 | 43.36 | 939,446 | -0.74(-1.69%) |
Jul 13, 2012 | 43.54 | 44.32 | 43.51 | 44.11 | 1,035,044 | +0.56(+1.29%) |
Jul 12, 2012 | 43.45 | 43.72 | 43.30 | 43.54 | 1,141,036 | -0.25(-0.58%) |
Jul 11, 2012 | 43.83 | 44.00 | 43.57 | 43.80 | 1,212,490 | +0.01(+0.02%) |
Jul 10, 2012 | 44.25 | 44.43 | 43.54 | 43.79 | 951,110 | -0.27(-0.62%) |
Jul 09, 2012 | 43.80 | 44.13 | 43.71 | 44.06 | 603,212 | +0.27(+0.62%) |
Jul 06, 2012 | 44.24 | 44.25 | 43.46 | 43.79 | 532,246 | -0.80(-1.79%) |
Jul 05, 2012 | 44.79 | 44.89 | 44.35 | 44.59 | 653,268 | -0.33(-0.73%) |
Jul 03, 2012 | 44.67 | 45.02 | 44.56 | 44.91 | 362,547 | +0.26(+0.59%) |
Jul 02, 2012 | 45.05 | 45.18 | 44.31 | 44.65 | 618,893 | -0.15(-0.34%) |
Jun 29, 2012 | 43.98 | 44.89 | 43.94 | 44.81 | 1,003,619 | +1.45(+3.35%) |
Jun 28, 2012 | 43.03 | 43.42 | 42.63 | 43.35 | 908,561 | +0.07(+0.17%) |
Jun 27, 2012 | 42.47 | 43.44 | 42.47 | 43.28 | 890,453 | +0.68(+1.60%) |
Jun 26, 2012 | 43.25 | 43.27 | 42.51 | 42.60 | 984,909 | -0.63(-1.45%) |
Jun 25, 2012 | 43.39 | 43.67 | 43.09 | 43.23 | 1,217,666 | -0.62(-1.41%) |
Jun 22, 2012 | 43.98 | 43.98 | 43.52 | 43.84 | 1,576,829 | +0.03(+0.06%) |
Jun 21, 2012 | 44.83 | 45.06 | 43.63 | 43.82 | 2,261,726 | -1.00(-2.23%) |
Jun 20, 2012 | 42.68 | 44.89 | 42.68 | 44.81 | 3,121,605 | -0.74(-1.63%) |
Jun 19, 2012 | 45.31 | 45.73 | 45.23 | 45.56 | 1,053,428 | +0.26(+0.58%) |
Jun 18, 2012 | 44.35 | 45.56 | 44.08 | 45.30 | 1,954,691 | +0.74(+1.67%) |
Jun 15, 2012 | 45.50 | 45.50 | 44.47 | 44.55 | 2,720,144 | -0.91(-2.00%) |
Jun 14, 2012 | 45.20 | 45.70 | 45.04 | 45.46 | 1,563,771 | +0.29(+0.64%) |
Jun 13, 2012 | 45.53 | 45.73 | 45.01 | 45.17 | 1,544,565 | -0.57(-1.25%) |
Jun 12, 2012 | 45.10 | 45.88 | 45.10 | 45.74 | 1,203,310 | +0.43(+0.94%) |
Jun 11, 2012 | 46.02 | 46.07 | 45.30 | 45.31 | 891,542 | -0.36(-0.80%) |
Jun 08, 2012 | 45.62 | 45.93 | 45.59 | 45.68 | 1,292,373 | -0.13(-0.28%) |
Jun 07, 2012 | 46.40 | 46.65 | 45.77 | 45.80 | 1,549,842 | +0.00(+0.00%) |
Jun 06, 2012 | 45.87 | 46.14 | 45.44 | 45.80 | 2,053,884 | +0.07(+0.16%) |
Jun 05, 2012 | 44.39 | 45.86 | 44.37 | 45.73 | 1,902,876 | +1.16(+2.61%) |
Jun 04, 2012 | 44.94 | 45.16 | 44.21 | 44.57 | 1,623,083 | -0.16(-0.37%) |
Jun 01, 2012 | 45.05 | 45.40 | 44.69 | 44.73 | 1,526,680 | -1.00(-2.18%) |
May 31, 2012 | 45.77 | 45.96 | 45.37 | 45.73 | 1,786,958 | -0.01(-0.02%) |
May 30, 2012 | 45.51 | 45.92 | 45.44 | 45.74 | 1,390,893 | -0.01(-0.02%) |
May 29, 2012 | 45.76 | 45.86 | 45.37 | 45.75 | 1,514,761 | +0.22(+0.48%) |
May 25, 2012 | 45.96 | 46.19 | 45.43 | 45.53 | 742,981 | -0.43(-0.93%) |
May 24, 2012 | 46.66 | 46.66 | 45.49 | 45.96 | 1,147,233 | -0.64(-1.36%) |
May 23, 2012 | 46.05 | 46.70 | 45.51 | 46.59 | 982,156 | +0.22(+0.47%) |
May 22, 2012 | 46.43 | 46.77 | 46.20 | 46.38 | 1,035,835 | +0.13(+0.27%) |
May 21, 2012 | 45.71 | 46.30 | 45.70 | 46.25 | 1,128,629 | +0.72(+1.58%) |
May 18, 2012 | 45.95 | 46.54 | 45.45 | 45.53 | 1,223,198 | -0.22(-0.48%) |
May 17, 2012 | 46.28 | 46.59 | 45.72 | 45.75 | 1,780,078 | -0.45(-0.98%) |
May 16, 2012 | 46.88 | 47.03 | 46.18 | 46.20 | 1,104,406 | -0.48(-1.03%) |
May 15, 2012 | 47.00 | 47.36 | 46.64 | 46.68 | 1,151,329 | -0.39(-0.83%) |
May 14, 2012 | 46.62 | 47.57 | 46.58 | 47.08 | 1,118,381 | -0.13(-0.27%) |
May 11, 2012 | 47.27 | 47.86 | 47.15 | 47.20 | 1,160,624 | -0.25(-0.52%) |
May 10, 2012 | 48.25 | 48.30 | 47.34 | 47.45 | 1,272,743 | -0.46(-0.97%) |
May 09, 2012 | 47.60 | 48.64 | 47.44 | 47.91 | 1,819,167 | -0.29(-0.60%) |
May 08, 2012 | 47.93 | 48.23 | 47.68 | 48.20 | 1,100,043 | -0.13(-0.26%) |
May 07, 2012 | 48.23 | 48.64 | 48.13 | 48.33 | 1,360,880 | +0.05(+0.11%) |
May 04, 2012 | 49.14 | 49.30 | 48.26 | 48.27 | 1,551,918 | -1.01(-2.05%) |
May 03, 2012 | 49.68 | 49.73 | 49.23 | 49.28 | 1,025,348 | -0.42(-0.84%) |
May 02, 2012 | 49.89 | 49.89 | 49.50 | 49.70 | 1,197,175 | -0.48(-0.95%) |
May 01, 2012 | 50.39 | 50.60 | 49.87 | 50.18 | 1,056,196 | -0.28(-0.55%) |
Apr 30, 2012 | 50.76 | 50.76 | 50.14 | 50.46 | 813,275 | -0.34(-0.68%) |
Apr 27, 2012 | 50.28 | 50.98 | 50.07 | 50.80 | 795,168 | +0.58(+1.15%) |
Apr 26, 2012 | 49.64 | 50.31 | 49.56 | 50.22 | 1,363,566 | +0.52(+1.05%) |
Apr 25, 2012 | 50.33 | 50.59 | 49.52 | 49.70 | 1,793,708 | -0.25(-0.51%) |
Apr 24, 2012 | 50.14 | 50.24 | 49.75 | 49.95 | 1,407,512 | -0.05(-0.11%) |
Apr 23, 2012 | 49.62 | 50.12 | 49.60 | 50.00 | 1,516,552 | -0.15(-0.31%) |
Apr 20, 2012 | 50.53 | 50.56 | 49.86 | 50.16 | 3,473,972 | -0.26(-0.52%) |
Apr 19, 2012 | 51.50 | 51.66 | 50.34 | 50.42 | 5,176,069 | -2.54(-4.79%) |
Apr 18, 2012 | 52.73 | 53.21 | 52.53 | 52.96 | 1,103,193 | +0.10(+0.19%) |
Apr 17, 2012 | 52.14 | 53.13 | 51.99 | 52.86 | 1,560,166 | +0.95(+1.83%) |
Apr 16, 2012 | 51.67 | 51.96 | 51.43 | 51.91 | 1,211,919 | +0.45(+0.88%) |
Apr 13, 2012 | 51.70 | 51.70 | 51.28 | 51.46 | 1,240,984 | -0.19(-0.37%) |
Apr 12, 2012 | 50.64 | 51.76 | 50.55 | 51.65 | 1,048,331 | +1.03(+2.03%) |
Apr 11, 2012 | 50.36 | 50.86 | 50.25 | 50.62 | 866,608 | +0.91(+1.83%) |
Apr 10, 2012 | 50.04 | 50.17 | 49.58 | 49.71 | 1,745,240 | -0.52(-1.04%) |
Apr 09, 2012 | 50.00 | 50.56 | 49.83 | 50.23 | 1,461,150 | -0.50(-0.98%) |
Apr 05, 2012 | 51.10 | 51.46 | 50.52 | 50.73 | 1,096,384 | -0.68(-1.32%) |
Apr 04, 2012 | 51.82 | 51.95 | 51.39 | 51.40 | 1,411,709 | -0.96(-1.83%) |
Apr 03, 2012 | 52.63 | 52.75 | 51.84 | 52.36 | 947,970 | -0.28(-0.53%) |
Apr 02, 2012 | 51.96 | 52.73 | 51.58 | 52.64 | 1,054,244 | +0.68(+1.30%) |
Mar 30, 2012 | 52.17 | 52.33 | 51.88 | 51.96 | 861,275 | -0.02(-0.03%) |
Mar 29, 2012 | 51.87 | 52.07 | 51.49 | 51.98 | 555,370 | -0.26(-0.50%) |
Mar 28, 2012 | 52.81 | 52.87 | 51.85 | 52.24 | 691,430 | -0.66(-1.25%) |
Mar 27, 2012 | 53.03 | 53.18 | 52.85 | 52.90 | 772,848 | -0.13(-0.24%) |
Mar 26, 2012 | 52.37 | 53.12 | 52.26 | 53.03 | 915,644 | +1.07(+2.07%) |
Mar 23, 2012 | 51.80 | 52.04 | 51.43 | 51.95 | 620,312 | +0.23(+0.45%) |
Mar 22, 2012 | 51.67 | 51.90 | 51.01 | 51.72 | 855,698 | -0.38(-0.73%) |
Mar 21, 2012 | 52.20 | 52.42 | 51.70 | 52.10 | 699,702 | +0.05(+0.09%) |
Mar 20, 2012 | 52.51 | 52.70 | 51.91 | 52.05 | 803,088 | -0.87(-1.64%) |
Mar 19, 2012 | 52.86 | 53.33 | 52.86 | 52.92 | 587,083 | -0.11(-0.20%) |
Mar 16, 2012 | 53.16 | 53.34 | 52.69 | 53.03 | 1,955,611 | -0.14(-0.27%) |
Mar 15, 2012 | 53.05 | 53.23 | 52.83 | 53.17 | 801,277 | +0.10(+0.19%) |
Mar 14, 2012 | 52.84 | 53.42 | 52.80 | 53.07 | 1,104,283 | +0.05(+0.09%) |
Mar 13, 2012 | 53.41 | 53.44 | 52.61 | 53.03 | 1,850,178 | -0.13(-0.24%) |
Mar 12, 2012 | 53.07 | 53.50 | 53.06 | 53.16 | 767,261 | +0.03(+0.05%) |
Mar 09, 2012 | 53.01 | 53.49 | 52.72 | 53.13 | 856,833 | +0.19(+0.36%) |
Mar 08, 2012 | 52.76 | 53.28 | 52.56 | 52.94 | 844,591 | +0.57(+1.09%) |
Mar 07, 2012 | 51.78 | 52.45 | 51.59 | 52.37 | 1,050,966 | +0.54(+1.04%) |
Mar 06, 2012 | 52.43 | 52.59 | 51.75 | 51.83 | 675,410 | -1.06(-2.00%) |
Mar 05, 2012 | 52.98 | 53.15 | 52.52 | 52.88 | 550,770 | -0.18(-0.34%) |
Mar 02, 2012 | 53.74 | 53.85 | 52.97 | 53.07 | 753,601 | -0.76(-1.41%) |
Mar 01, 2012 | 53.59 | 53.86 | 53.24 | 53.82 | 1,013,368 | +0.30(+0.56%) |
Feb 29, 2012 | 53.27 | 53.85 | 53.27 | 53.53 | 797,891 | +0.25(+0.47%) |
Feb 28, 2012 | 53.81 | 53.90 | 52.98 | 53.27 | 797,068 | -0.48(-0.89%) |
Feb 27, 2012 | 53.63 | 54.12 | 53.24 | 53.75 | 976,927 | -0.31(-0.57%) |
Feb 24, 2012 | 53.62 | 54.65 | 53.44 | 54.06 | 1,564,170 | +0.43(+0.81%) |
Feb 23, 2012 | 53.34 | 53.72 | 53.25 | 53.62 | 643,913 | +0.16(+0.30%) |
Feb 22, 2012 | 53.09 | 53.62 | 52.95 | 53.46 | 946,154 | +0.09(+0.17%) |
Feb 21, 2012 | 53.86 | 53.88 | 53.21 | 53.37 | 650,121 | -0.30(-0.56%) |
Feb 17, 2012 | 53.33 | 53.74 | 52.96 | 53.67 | 982,380 | +0.61(+1.16%) |
Feb 16, 2012 | 52.66 | 53.13 | 52.32 | 53.06 | 570,725 | +0.48(+0.91%) |
Feb 15, 2012 | 53.67 | 53.67 | 52.42 | 52.58 | 659,215 | -1.02(-1.90%) |
Feb 14, 2012 | 53.58 | 54.03 | 53.00 | 53.59 | 801,810 | -0.26(-0.48%) |
Feb 13, 2012 | 53.35 | 53.85 | 52.93 | 53.85 | 778,532 | +0.78(+1.47%) |
Feb 10, 2012 | 52.69 | 53.26 | 52.69 | 53.07 | 813,456 | +0.04(+0.07%) |
Feb 09, 2012 | 53.22 | 53.49 | 52.95 | 53.04 | 747,169 | -0.10(-0.19%) |
Feb 08, 2012 | 52.96 | 53.37 | 52.72 | 53.14 | 1,095,843 | +0.09(+0.17%) |
Feb 07, 2012 | 52.53 | 53.24 | 52.27 | 53.05 | 803,895 | +0.33(+0.63%) |
Feb 06, 2012 | 52.84 | 52.98 | 52.66 | 52.71 | 775,036 | -0.63(-1.18%) |
Feb 03, 2012 | 53.20 | 53.40 | 52.35 | 53.34 | 1,058,057 | +0.50(+0.95%) |
Feb 02, 2012 | 53.14 | 53.14 | 52.51 | 52.84 | 683,169 | -0.31(-0.59%) |
Feb 01, 2012 | 52.48 | 53.69 | 52.48 | 53.15 | 1,099,424 | +1.11(+2.12%) |
Jan 31, 2012 | 52.44 | 52.61 | 51.80 | 52.05 | 1,415,688 | -0.05(-0.10%) |
Jan 30, 2012 | 52.00 | 52.34 | 51.88 | 52.10 | 913,459 | -0.25(-0.48%) |
Jan 27, 2012 | 52.60 | 52.83 | 52.15 | 52.35 | 951,850 | -0.35(-0.67%) |
Jan 26, 2012 | 53.81 | 53.81 | 52.50 | 52.70 | 1,167,846 | -0.93(-1.73%) |
Jan 25, 2012 | 53.00 | 53.94 | 52.82 | 53.63 | 1,676,654 | +0.35(+0.66%) |
Jan 24, 2012 | 52.78 | 53.49 | 52.72 | 53.28 | 910,240 | +0.07(+0.14%) |
Jan 23, 2012 | 53.67 | 53.81 | 52.80 | 53.21 | 1,058,958 | -0.62(-1.15%) |
Jan 20, 2012 | 53.88 | 54.56 | 53.46 | 53.83 | 1,981,311 | -0.08(-0.15%) |
Jan 19, 2012 | 53.68 | 55.26 | 51.79 | 53.91 | 3,687,889 | +2.81(+5.49%) |
Jan 18, 2012 | 51.02 | 51.34 | 50.71 | 51.10 | 2,824,970 | +0.04(+0.07%) |
Jan 17, 2012 | 51.91 | 52.11 | 50.94 | 51.07 | 1,971,955 | -0.31(-0.61%) |
Jan 13, 2012 | 51.27 | 51.52 | 51.08 | 51.38 | 836,789 | -0.31(-0.61%) |
Jan 12, 2012 | 51.43 | 51.89 | 51.36 | 51.70 | 1,216,541 | +0.27(+0.52%) |
Jan 11, 2012 | 51.43 | 51.48 | 50.97 | 51.43 | 578,756 | +0.00(+0.00%) |
Jan 10, 2012 | 51.65 | 51.80 | 51.35 | 51.43 | 1,316,423 | +0.18(+0.35%) |
Jan 09, 2012 | 50.82 | 51.35 | 50.64 | 51.25 | 734,093 | +0.40(+0.80%) |
Jan 06, 2012 | 50.67 | 51.24 | 50.38 | 50.84 | 1,211,997 | +0.12(+0.23%) |
Jan 05, 2012 | 50.42 | 50.75 | 49.93 | 50.73 | 1,015,066 | -0.03(-0.05%) |
Jan 04, 2012 | 50.29 | 50.82 | 49.74 | 50.75 | 1,150,174 | +0.97(+1.95%) |
Dec 30, 2011 | 49.75 | 50.35 | 49.75 | 49.78 | 714,044 | +0.02(+0.04%) |
Dec 29, 2011 | 49.39 | 50.01 | 49.31 | 49.76 | 1,163,234 | +0.46(+0.93%) |
Dec 28, 2011 | 50.11 | 50.52 | 49.24 | 49.31 | 952,390 | -0.71(-1.42%) |
Dec 27, 2011 | 50.04 | 50.09 | 49.63 | 50.02 | 741,933 | -0.01(-0.02%) |
Dec 23, 2011 | 50.01 | 50.25 | 49.62 | 50.02 | 977,494 | +0.52(+1.05%) |
Dec 21, 2011 | 49.68 | 49.72 | 49.04 | 49.50 | 994,599 | -0.11(-0.22%) |
Dec 20, 2011 | 48.59 | 49.67 | 48.58 | 49.61 | 1,175,664 | +1.79(+3.74%) |
Dec 19, 2011 | 48.71 | 48.79 | 47.70 | 47.82 | 944,355 | -0.46(-0.95%) |
Dec 16, 2011 | 48.59 | 49.15 | 47.56 | 48.28 | 2,210,326 | +0.10(+0.21%) |
Dec 15, 2011 | 48.24 | 48.48 | 47.75 | 48.18 | 1,426,528 | +0.37(+0.77%) |
Dec 14, 2011 | 47.96 | 48.24 | 47.70 | 47.81 | 1,809,256 | -0.42(-0.88%) |
Dec 13, 2011 | 48.48 | 49.03 | 47.90 | 48.24 | 2,017,821 | +0.00(+0.00%) |
Dec 12, 2011 | 48.05 | 48.34 | 47.60 | 48.24 | 1,427,216 | -0.26(-0.54%) |
Dec 09, 2011 | 47.95 | 48.69 | 47.84 | 48.50 | 1,155,633 | +0.77(+1.62%) |
Dec 08, 2011 | 48.67 | 49.00 | 47.59 | 47.72 | 1,274,917 | -1.28(-2.61%) |
Dec 07, 2011 | 48.70 | 49.45 | 48.17 | 49.00 | 1,356,673 | -0.10(-0.20%) |
Dec 06, 2011 | 49.47 | 49.67 | 49.08 | 49.10 | 802,223 | -0.38(-0.76%) |
Dec 05, 2011 | 49.66 | 50.06 | 49.13 | 49.48 | 1,006,959 | +0.62(+1.27%) |
Dec 02, 2011 | 50.22 | 50.26 | 48.78 | 48.86 | 972,985 | -0.97(-1.95%) |
Dec 01, 2011 | 49.40 | 50.00 | 49.27 | 49.83 | 736,912 | +0.47(+0.95%) |
Nov 30, 2011 | 49.29 | 50.29 | 48.89 | 49.36 | 1,586,181 | +1.55(+3.23%) |
Nov 29, 2011 | 48.06 | 48.41 | 47.73 | 47.81 | 929,212 | -0.05(-0.11%) |
Nov 28, 2011 | 47.41 | 47.98 | 47.37 | 47.87 | 1,224,438 | +1.52(+3.28%) |
Nov 25, 2011 | 45.85 | 46.93 | 45.75 | 46.35 | 497,995 | +0.35(+0.76%) |
Nov 23, 2011 | 46.45 | 46.55 | 45.92 | 46.00 | 1,836,273 | -1.09(-2.31%) |
Nov 22, 2011 | 47.10 | 47.41 | 46.82 | 47.08 | 2,316,100 | -0.16(-0.34%) |
Nov 21, 2011 | 47.39 | 47.52 | 46.60 | 47.25 | 1,384,523 | -1.04(-2.16%) |
Nov 18, 2011 | 48.08 | 48.54 | 47.66 | 48.29 | 969,795 | +0.51(+1.07%) |
Nov 17, 2011 | 48.55 | 48.68 | 47.16 | 47.78 | 1,488,043 | -1.09(-2.23%) |
Nov 16, 2011 | 48.89 | 49.86 | 48.77 | 48.86 | 1,163,520 | -0.69(-1.40%) |
Nov 15, 2011 | 49.31 | 49.88 | 49.08 | 49.56 | 944,115 | +0.10(+0.20%) |
Nov 14, 2011 | 49.58 | 50.17 | 49.26 | 49.46 | 949,409 | -0.22(-0.45%) |
Nov 11, 2011 | 50.15 | 50.34 | 49.36 | 49.68 | 1,202,597 | +0.28(+0.56%) |
Nov 10, 2011 | 49.41 | 50.02 | 49.20 | 49.40 | 1,299,135 | +0.70(+1.44%) |
Nov 09, 2011 | 48.91 | 49.65 | 48.63 | 48.70 | 1,155,580 | -1.67(-3.32%) |
Nov 08, 2011 | 49.97 | 50.45 | 49.43 | 50.38 | 752,191 | +0.76(+1.53%) |
Nov 07, 2011 | 49.00 | 49.69 | 48.51 | 49.61 | 975,068 | +0.82(+1.69%) |
Nov 04, 2011 | 48.94 | 49.05 | 48.24 | 48.79 | 839,655 | -0.58(-1.18%) |
Nov 03, 2011 | 48.24 | 49.49 | 47.90 | 49.37 | 1,546,086 | +0.95(+1.96%) |
Nov 02, 2011 | 48.51 | 48.94 | 48.26 | 48.42 | 1,121,147 | +0.55(+1.14%) |
Nov 01, 2011 | 48.40 | 48.83 | 47.81 | 47.88 | 2,398,735 | -2.10(-4.21%) |
Oct 31, 2011 | 49.27 | 50.82 | 49.27 | 49.98 | 1,636,605 | +0.02(+0.04%) |
Oct 28, 2011 | 49.68 | 50.24 | 47.79 | 49.96 | 2,688,931 | -0.28(-0.55%) |
Oct 27, 2011 | 49.97 | 50.88 | 49.54 | 50.24 | 1,859,917 | +1.76(+3.64%) |
Oct 26, 2011 | 49.69 | 49.94 | 48.12 | 48.48 | 1,381,914 | -0.43(-0.88%) |
Oct 25, 2011 | 49.86 | 49.93 | 48.81 | 48.91 | 1,295,017 | -1.03(-2.06%) |
Oct 24, 2011 | 49.37 | 50.03 | 49.15 | 49.94 | 1,259,546 | +0.56(+1.12%) |
Oct 21, 2011 | 48.69 | 49.41 | 48.56 | 49.38 | 1,337,468 | +1.16(+2.41%) |
Oct 20, 2011 | 48.11 | 48.65 | 47.73 | 48.22 | 1,546,257 | +0.27(+0.56%) |
Oct 19, 2011 | 48.77 | 49.19 | 47.78 | 47.95 | 1,773,703 | -0.82(-1.69%) |
Oct 18, 2011 | 47.98 | 48.97 | 47.88 | 48.77 | 2,125,685 | +0.62(+1.28%) |
Oct 17, 2011 | 49.39 | 49.57 | 48.02 | 48.15 | 2,019,311 | -1.60(-3.22%) |
Oct 14, 2011 | 51.17 | 51.33 | 49.49 | 49.76 | 2,086,602 | -0.36(-0.71%) |
Oct 13, 2011 | 50.20 | 50.41 | 49.11 | 50.12 | 1,606,054 | -0.46(-0.90%) |
Oct 12, 2011 | 51.20 | 51.20 | 50.38 | 50.57 | 1,454,061 | -0.33(-0.65%) |
Oct 11, 2011 | 49.71 | 51.20 | 49.69 | 50.90 | 1,655,605 | +0.81(+1.63%) |
Oct 10, 2011 | 50.03 | 50.61 | 49.43 | 50.09 | 1,415,195 | +0.98(+2.01%) |
Oct 07, 2011 | 49.60 | 50.25 | 48.84 | 49.10 | 1,408,814 | -0.07(-0.15%) |
Oct 06, 2011 | 48.77 | 49.44 | 48.77 | 49.18 | 1,577,138 | +0.73(+1.50%) |
Oct 05, 2011 | 47.39 | 48.51 | 47.23 | 48.45 | 1,694,848 | +1.18(+2.50%) |
Oct 04, 2011 | 44.93 | 47.29 | 44.80 | 47.27 | 4,051,756 | +1.53(+3.35%) |
Oct 03, 2011 | 46.71 | 47.52 | 45.72 | 45.74 | 4,889,550 | -1.50(-3.17%) |
Sep 30, 2011 | 47.32 | 48.36 | 47.04 | 47.23 | 2,830,405 | -0.73(-1.51%) |
Sep 29, 2011 | 48.26 | 48.65 | 47.17 | 47.96 | 2,241,793 | +0.64(+1.36%) |
Sep 28, 2011 | 47.72 | 47.97 | 47.27 | 47.31 | 3,750,100 | -0.36(-0.75%) |
Sep 27, 2011 | 48.69 | 48.96 | 47.27 | 47.67 | 2,938,255 | +0.05(+0.11%) |
Sep 26, 2011 | 46.55 | 47.73 | 46.26 | 47.62 | 1,328,829 | +1.47(+3.18%) |
Sep 23, 2011 | 45.99 | 46.72 | 45.77 | 46.15 | 2,433,853 | -0.14(-0.31%) |
Sep 22, 2011 | 45.62 | 46.54 | 45.22 | 46.29 | 3,337,126 | -0.79(-1.67%) |
Sep 21, 2011 | 48.32 | 48.67 | 47.08 | 47.08 | 2,002,139 | -1.16(-2.41%) |
Sep 20, 2011 | 49.04 | 49.81 | 48.24 | 48.24 | 2,498,655 | +0.02(+0.04%) |
Sep 19, 2011 | 47.63 | 48.49 | 47.18 | 48.23 | 5,032,922 | -2.09(-4.16%) |
Sep 16, 2011 | 46.94 | 51.64 | 46.66 | 50.32 | 10,308,537 | +3.64(+7.81%) |
Sep 15, 2011 | 45.61 | 46.71 | 45.50 | 46.68 | 2,713,810 | +1.97(+4.41%) |
Sep 14, 2011 | 43.87 | 45.26 | 43.52 | 44.71 | 1,961,156 | +1.05(+2.40%) |
Sep 13, 2011 | 42.89 | 43.87 | 42.75 | 43.66 | 2,326,864 | +0.92(+2.16%) |
Sep 12, 2011 | 42.35 | 42.78 | 41.86 | 42.74 | 2,706,225 | -0.14(-0.33%) |
Sep 09, 2011 | 43.33 | 43.71 | 42.38 | 42.88 | 2,914,374 | -0.90(-2.05%) |
Sep 08, 2011 | 43.54 | 44.34 | 43.33 | 43.78 | 2,686,163 | -0.08(-0.18%) |
Sep 07, 2011 | 42.38 | 43.86 | 42.17 | 43.86 | 2,022,034 | +2.00(+4.77%) |
Sep 06, 2011 | 40.72 | 41.92 | 40.51 | 41.86 | 2,246,405 | -0.21(-0.51%) |
Sep 02, 2011 | 42.91 | 42.97 | 41.80 | 42.08 | 1,640,928 | -1.65(-3.77%) |