Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 46.93 | 47.20 | 46.74 | 46.88 | 573,790 | +0.15(+0.33%) |
Aug 30, 2012 | 47.26 | 47.26 | 46.66 | 46.72 | 748,439 | -0.68(-1.44%) |
Aug 29, 2012 | 47.22 | 47.66 | 47.02 | 47.41 | 986,726 | +0.11(+0.23%) |
Aug 27, 2012 | 47.46 | 47.60 | 47.08 | 47.30 | 739,147 | -0.15(-0.31%) |
Aug 24, 2012 | 47.44 | 47.60 | 47.10 | 47.44 | 881,726 | -0.19(-0.40%) |
Aug 23, 2012 | 47.97 | 48.27 | 47.61 | 47.63 | 1,030,748 | -0.57(-1.19%) |
Aug 22, 2012 | 48.24 | 48.25 | 47.95 | 48.21 | 1,023,288 | -0.10(-0.21%) |
Aug 21, 2012 | 47.87 | 48.52 | 47.83 | 48.31 | 1,215,479 | +0.40(+0.83%) |
Aug 20, 2012 | 47.72 | 48.10 | 47.30 | 47.91 | 1,093,951 | +0.32(+0.68%) |
Aug 17, 2012 | 47.80 | 47.91 | 47.42 | 47.59 | 894,971 | -0.18(-0.37%) |
Aug 16, 2012 | 47.20 | 47.89 | 46.94 | 47.77 | 2,372,301 | +0.48(+1.01%) |
Aug 15, 2012 | 47.24 | 47.44 | 47.03 | 47.29 | 1,071,631 | -0.10(-0.20%) |
Aug 14, 2012 | 47.83 | 47.85 | 47.27 | 47.39 | 1,169,155 | -0.16(-0.34%) |
Aug 13, 2012 | 47.35 | 47.84 | 47.35 | 47.55 | 909,521 | -0.10(-0.22%) |
Aug 10, 2012 | 47.52 | 47.81 | 47.46 | 47.65 | 1,132,201 | +0.03(+0.06%) |
Aug 09, 2012 | 47.72 | 47.82 | 47.45 | 47.62 | 2,256,136 | +0.13(+0.28%) |
Aug 08, 2012 | 47.25 | 47.88 | 47.25 | 47.49 | 2,549,925 | -0.09(-0.18%) |
Aug 07, 2012 | 48.29 | 48.51 | 47.57 | 47.58 | 1,843,298 | -0.37(-0.76%) |
Aug 06, 2012 | 48.05 | 48.28 | 47.80 | 47.94 | 1,463,426 | -0.03(-0.06%) |
Aug 03, 2012 | 48.34 | 48.74 | 47.87 | 47.97 | 2,039,325 | +0.29(+0.62%) |
Aug 02, 2012 | 48.01 | 48.32 | 47.24 | 47.68 | 2,384,105 | -0.89(-1.84%) |
Aug 01, 2012 | 48.62 | 51.49 | 48.30 | 48.57 | 11,995,733 | +0.34(+0.70%) |
Jul 31, 2012 | 48.53 | 48.74 | 47.94 | 48.24 | 2,188,593 | -0.48(-0.99%) |
Jul 30, 2012 | 48.13 | 48.79 | 48.10 | 48.72 | 1,608,510 | +0.78(+1.62%) |
Jul 27, 2012 | 47.57 | 48.14 | 47.57 | 47.94 | 1,821,371 | +0.41(+0.86%) |
Jul 26, 2012 | 45.32 | 47.74 | 45.31 | 47.53 | 2,826,845 | +2.23(+4.92%) |
Jul 25, 2012 | 45.64 | 45.93 | 45.22 | 45.30 | 1,433,873 | -0.15(-0.34%) |
Jul 24, 2012 | 46.01 | 46.01 | 45.22 | 45.46 | 1,317,569 | -0.63(-1.37%) |
Jul 23, 2012 | 45.58 | 46.19 | 45.35 | 46.09 | 1,163,956 | -0.18(-0.40%) |
Jul 20, 2012 | 46.25 | 46.40 | 45.75 | 46.27 | 1,023,991 | -0.26(-0.57%) |
Jul 19, 2012 | 46.73 | 46.93 | 46.18 | 46.53 | 963,512 | -0.07(-0.16%) |
Jul 18, 2012 | 45.32 | 46.73 | 45.19 | 46.61 | 1,314,522 | +1.31(+2.88%) |
Jul 17, 2012 | 45.68 | 45.72 | 44.87 | 45.30 | 1,026,635 | -0.12(-0.26%) |
Jul 16, 2012 | 45.85 | 46.01 | 45.38 | 45.42 | 778,117 | -0.62(-1.34%) |
Jul 13, 2012 | 45.46 | 46.07 | 45.37 | 46.04 | 908,643 | +0.74(+1.64%) |
Jul 12, 2012 | 45.21 | 45.38 | 44.72 | 45.30 | 1,144,814 | -0.32(-0.71%) |
Jul 11, 2012 | 45.21 | 45.70 | 45.12 | 45.62 | 1,177,252 | +0.62(+1.37%) |
Jul 10, 2012 | 44.75 | 45.10 | 44.63 | 45.00 | 1,051,414 | +0.40(+0.89%) |
Jul 09, 2012 | 45.69 | 45.69 | 44.55 | 44.61 | 1,270,396 | -1.09(-2.38%) |
Jul 06, 2012 | 45.89 | 46.09 | 45.35 | 45.69 | 1,172,058 | -0.69(-1.49%) |
Jul 05, 2012 | 46.89 | 47.15 | 46.17 | 46.38 | 1,582,101 | -0.78(-1.65%) |
Jul 03, 2012 | 46.05 | 47.34 | 45.96 | 47.16 | 1,020,604 | +1.21(+2.63%) |
Jul 02, 2012 | 46.01 | 46.21 | 45.65 | 45.95 | 1,238,833 | -0.07(-0.14%) |
Jun 29, 2012 | 45.20 | 46.33 | 45.20 | 46.01 | 1,666,030 | +1.07(+2.38%) |
Jun 28, 2012 | 44.12 | 44.97 | 43.85 | 44.94 | 1,277,407 | +0.59(+1.32%) |
Jun 27, 2012 | 43.87 | 44.46 | 43.53 | 44.36 | 1,049,198 | +0.72(+1.65%) |
Jun 26, 2012 | 43.18 | 43.78 | 43.08 | 43.64 | 1,146,537 | +0.49(+1.14%) |
Jun 25, 2012 | 43.33 | 43.37 | 42.88 | 43.15 | 1,473,794 | -0.36(-0.83%) |
Jun 22, 2012 | 43.78 | 43.87 | 43.32 | 43.51 | 2,661,167 | -0.18(-0.40%) |
Jun 21, 2012 | 44.80 | 44.82 | 43.58 | 43.68 | 1,631,873 | -1.03(-2.30%) |
Jun 20, 2012 | 43.38 | 45.51 | 43.29 | 44.71 | 3,818,880 | +1.42(+3.27%) |
Jun 19, 2012 | 42.90 | 43.45 | 42.90 | 43.29 | 1,406,997 | +0.55(+1.29%) |
Jun 18, 2012 | 42.36 | 42.83 | 42.34 | 42.74 | 847,145 | +0.10(+0.24%) |
Jun 15, 2012 | 42.81 | 42.83 | 42.36 | 42.64 | 1,287,870 | -0.18(-0.43%) |
Jun 14, 2012 | 42.79 | 42.93 | 42.52 | 42.82 | 1,043,765 | +0.00(+0.00%) |
Jun 13, 2012 | 43.15 | 43.21 | 42.69 | 42.82 | 705,318 | -0.32(-0.75%) |
Jun 12, 2012 | 42.90 | 43.34 | 42.71 | 43.15 | 1,231,391 | +0.36(+0.84%) |
Jun 11, 2012 | 43.75 | 43.90 | 42.78 | 42.79 | 1,295,606 | -0.71(-1.64%) |
Jun 08, 2012 | 43.78 | 43.78 | 43.29 | 43.50 | 1,033,661 | -0.50(-1.13%) |
Jun 07, 2012 | 44.46 | 44.51 | 43.87 | 44.00 | 1,103,493 | -0.01(-0.02%) |
Jun 06, 2012 | 43.12 | 44.01 | 42.94 | 44.00 | 1,313,877 | +1.23(+2.88%) |
Jun 05, 2012 | 42.33 | 42.87 | 42.16 | 42.77 | 1,533,387 | +0.36(+0.85%) |
Jun 04, 2012 | 42.68 | 42.77 | 41.88 | 42.41 | 1,086,164 | -0.29(-0.67%) |
Jun 01, 2012 | 43.12 | 43.18 | 42.54 | 42.70 | 1,440,392 | -0.94(-2.15%) |
May 31, 2012 | 44.03 | 44.03 | 43.50 | 43.64 | 1,358,567 | -0.38(-0.87%) |
May 30, 2012 | 44.85 | 44.90 | 43.90 | 44.02 | 1,895,670 | -1.33(-2.94%) |
May 29, 2012 | 45.25 | 45.70 | 44.94 | 45.35 | 2,091,920 | +0.57(+1.28%) |
May 25, 2012 | 44.36 | 44.80 | 44.24 | 44.78 | 1,065,623 | +0.42(+0.94%) |
May 24, 2012 | 44.41 | 44.58 | 44.08 | 44.36 | 1,051,604 | -0.07(-0.16%) |
May 23, 2012 | 44.97 | 45.16 | 44.03 | 44.44 | 1,881,843 | +0.45(+1.03%) |
May 22, 2012 | 44.64 | 44.69 | 43.74 | 43.98 | 1,163,919 | -0.48(-1.07%) |
May 21, 2012 | 43.81 | 44.58 | 43.76 | 44.46 | 1,025,298 | +0.62(+1.41%) |
May 18, 2012 | 44.45 | 44.78 | 43.74 | 43.84 | 1,491,380 | -0.60(-1.35%) |
May 17, 2012 | 44.75 | 45.24 | 44.42 | 44.44 | 1,221,523 | -0.32(-0.70%) |
May 16, 2012 | 44.94 | 45.48 | 44.60 | 44.76 | 1,198,278 | -0.15(-0.34%) |
May 15, 2012 | 45.51 | 45.59 | 44.67 | 44.91 | 1,891,632 | -0.75(-1.65%) |
May 14, 2012 | 45.45 | 46.02 | 45.37 | 45.67 | 1,622,607 | -0.48(-1.04%) |
May 11, 2012 | 46.41 | 46.99 | 46.13 | 46.15 | 1,893,862 | -0.91(-1.92%) |
May 10, 2012 | 47.47 | 47.62 | 46.94 | 47.05 | 1,503,732 | -0.25(-0.52%) |
May 09, 2012 | 46.75 | 47.63 | 46.36 | 47.30 | 1,886,280 | +0.15(+0.31%) |
May 08, 2012 | 46.56 | 47.21 | 46.29 | 47.16 | 2,051,888 | +0.65(+1.40%) |
May 07, 2012 | 46.75 | 47.22 | 46.43 | 46.51 | 1,847,671 | -0.61(-1.30%) |
May 04, 2012 | 47.18 | 47.37 | 46.66 | 47.12 | 1,464,925 | -0.19(-0.40%) |
May 03, 2012 | 47.62 | 47.70 | 47.14 | 47.31 | 1,985,974 | -0.17(-0.35%) |
May 02, 2012 | 47.87 | 47.91 | 47.45 | 47.48 | 1,338,470 | -0.46(-0.96%) |
May 01, 2012 | 47.30 | 48.30 | 47.18 | 47.94 | 2,229,754 | +0.83(+1.75%) |
Apr 30, 2012 | 47.16 | 47.28 | 46.88 | 47.11 | 1,414,124 | +0.00(+0.00%) |
Apr 27, 2012 | 47.59 | 47.81 | 46.84 | 47.11 | 2,842,101 | -0.87(-1.81%) |
Apr 26, 2012 | 47.11 | 48.24 | 46.47 | 47.98 | 6,019,169 | -1.28(-2.60%) |
Apr 25, 2012 | 48.99 | 49.42 | 48.62 | 49.26 | 1,810,763 | +0.87(+1.80%) |
Apr 24, 2012 | 47.89 | 48.74 | 47.86 | 48.39 | 1,834,777 | +0.50(+1.04%) |
Apr 23, 2012 | 48.22 | 48.32 | 47.80 | 47.89 | 2,459,103 | -0.50(-1.03%) |
Apr 20, 2012 | 48.84 | 48.88 | 48.35 | 48.39 | 1,826,455 | -0.35(-0.72%) |
Apr 19, 2012 | 49.62 | 49.62 | 48.56 | 48.74 | 2,098,838 | -0.80(-1.61%) |
Apr 18, 2012 | 49.32 | 49.62 | 48.80 | 49.54 | 1,255,660 | +0.23(+0.46%) |
Apr 17, 2012 | 49.38 | 49.42 | 48.59 | 49.31 | 2,140,880 | +0.08(+0.16%) |
Apr 16, 2012 | 49.68 | 49.95 | 49.10 | 49.23 | 1,532,952 | -0.43(-0.87%) |
Apr 13, 2012 | 50.03 | 50.11 | 49.38 | 49.66 | 1,022,057 | -0.31(-0.61%) |
Apr 12, 2012 | 49.44 | 50.16 | 49.34 | 49.97 | 1,272,198 | +0.51(+1.03%) |
Apr 11, 2012 | 49.40 | 49.67 | 49.15 | 49.46 | 1,008,442 | +0.65(+1.33%) |
Apr 10, 2012 | 49.41 | 49.68 | 48.73 | 48.81 | 1,216,829 | -0.47(-0.96%) |
Apr 09, 2012 | 49.45 | 49.48 | 49.00 | 49.28 | 1,182,913 | -0.72(-1.45%) |
Apr 05, 2012 | 49.98 | 50.15 | 49.47 | 50.00 | 1,890,345 | +0.21(+0.43%) |
Apr 04, 2012 | 49.70 | 49.94 | 49.44 | 49.79 | 1,484,990 | -0.45(-0.89%) |
Apr 03, 2012 | 50.77 | 50.92 | 49.81 | 50.24 | 2,239,448 | -0.69(-1.36%) |
Apr 02, 2012 | 49.97 | 50.98 | 49.96 | 50.93 | 2,484,044 | +0.94(+1.88%) |
Mar 30, 2012 | 49.49 | 50.03 | 49.19 | 49.99 | 1,842,828 | +0.90(+1.83%) |
Mar 29, 2012 | 48.87 | 49.16 | 48.54 | 49.09 | 1,588,801 | +0.00(+0.00%) |
Mar 28, 2012 | 49.13 | 49.38 | 48.73 | 49.09 | 1,675,211 | -0.13(-0.27%) |
Mar 27, 2012 | 49.54 | 49.77 | 49.15 | 49.22 | 1,306,345 | -0.48(-0.97%) |
Mar 26, 2012 | 49.24 | 49.96 | 49.14 | 49.70 | 1,583,734 | +0.59(+1.20%) |
Mar 23, 2012 | 49.10 | 49.32 | 48.72 | 49.11 | 1,286,881 | +0.14(+0.28%) |
Mar 22, 2012 | 49.36 | 49.62 | 48.67 | 48.97 | 1,421,636 | -0.64(-1.30%) |
Mar 21, 2012 | 49.67 | 49.93 | 49.35 | 49.62 | 1,068,490 | -0.14(-0.28%) |
Mar 20, 2012 | 49.16 | 49.92 | 49.12 | 49.76 | 1,481,854 | +0.45(+0.90%) |
Mar 19, 2012 | 49.80 | 49.98 | 49.22 | 49.31 | 1,106,207 | -0.34(-0.69%) |
Mar 16, 2012 | 49.88 | 49.99 | 49.63 | 49.65 | 1,412,473 | +0.04(+0.07%) |
Mar 15, 2012 | 49.10 | 49.69 | 49.04 | 49.62 | 1,843,465 | +0.60(+1.22%) |
Mar 14, 2012 | 49.63 | 49.66 | 48.89 | 49.02 | 1,274,081 | -0.45(-0.92%) |
Mar 13, 2012 | 48.91 | 49.48 | 48.76 | 49.47 | 1,207,107 | +0.91(+1.86%) |
Mar 12, 2012 | 48.48 | 48.86 | 48.39 | 48.57 | 1,041,379 | +0.09(+0.18%) |
Mar 09, 2012 | 48.59 | 48.95 | 48.33 | 48.48 | 1,023,101 | -0.18(-0.38%) |
Mar 08, 2012 | 48.30 | 48.99 | 48.21 | 48.66 | 1,654,941 | +0.58(+1.22%) |
Mar 07, 2012 | 47.52 | 48.20 | 47.26 | 48.08 | 1,755,143 | +0.56(+1.17%) |
Mar 06, 2012 | 48.34 | 48.34 | 47.18 | 47.52 | 2,081,327 | -1.51(-3.08%) |
Mar 05, 2012 | 48.97 | 49.29 | 48.58 | 49.03 | 1,328,505 | -0.02(-0.04%) |
Mar 02, 2012 | 49.25 | 49.38 | 48.66 | 49.05 | 1,406,008 | -0.15(-0.31%) |
Mar 01, 2012 | 49.28 | 49.47 | 48.81 | 49.21 | 1,167,450 | +0.04(+0.07%) |
Feb 29, 2012 | 49.27 | 49.87 | 48.93 | 49.17 | 1,711,105 | -0.01(-0.01%) |
Feb 28, 2012 | 48.90 | 49.29 | 47.83 | 49.18 | 2,254,532 | +0.25(+0.51%) |
Feb 27, 2012 | 49.38 | 49.40 | 48.73 | 48.93 | 1,464,053 | -0.67(-1.35%) |
Feb 24, 2012 | 49.54 | 49.67 | 49.13 | 49.60 | 1,149,911 | +0.06(+0.12%) |
Feb 23, 2012 | 49.04 | 49.67 | 48.70 | 49.54 | 1,667,939 | +0.56(+1.13%) |
Feb 22, 2012 | 49.12 | 49.23 | 48.54 | 48.99 | 1,890,192 | +0.01(+0.01%) |
Feb 21, 2012 | 48.75 | 49.13 | 48.50 | 48.98 | 1,400,496 | +0.37(+0.75%) |
Feb 17, 2012 | 48.40 | 48.76 | 48.16 | 48.62 | 1,341,113 | +0.21(+0.44%) |
Feb 16, 2012 | 48.03 | 48.49 | 47.94 | 48.40 | 2,785,164 | +0.27(+0.56%) |
Feb 15, 2012 | 48.08 | 48.59 | 47.78 | 48.13 | 3,221,001 | +0.35(+0.73%) |
Feb 14, 2012 | 46.51 | 47.89 | 46.43 | 47.78 | 4,650,457 | +1.25(+2.69%) |
Feb 13, 2012 | 46.56 | 46.72 | 46.26 | 46.53 | 1,548,795 | +0.34(+0.74%) |
Feb 10, 2012 | 45.48 | 46.57 | 45.44 | 46.19 | 3,201,750 | +0.36(+0.78%) |
Feb 09, 2012 | 44.55 | 46.31 | 44.18 | 45.83 | 6,218,219 | +2.36(+5.44%) |
Feb 08, 2012 | 42.72 | 43.51 | 42.72 | 43.47 | 2,297,001 | +0.92(+2.17%) |
Feb 07, 2012 | 42.22 | 42.75 | 42.17 | 42.54 | 1,939,467 | +0.23(+0.55%) |
Feb 06, 2012 | 42.04 | 42.31 | 41.91 | 42.31 | 1,094,055 | +0.17(+0.41%) |
Feb 03, 2012 | 42.06 | 42.36 | 42.01 | 42.14 | 1,489,806 | +0.50(+1.21%) |
Feb 02, 2012 | 42.20 | 42.25 | 41.48 | 41.64 | 1,824,575 | -0.48(-1.14%) |
Feb 01, 2012 | 41.98 | 42.47 | 41.98 | 42.12 | 1,456,500 | +0.44(+1.07%) |
Jan 31, 2012 | 41.78 | 41.78 | 40.89 | 41.67 | 2,753,768 | -0.07(-0.16%) |
Jan 30, 2012 | 41.92 | 42.06 | 41.56 | 41.74 | 1,453,902 | -0.34(-0.81%) |
Jan 27, 2012 | 42.46 | 42.50 | 42.04 | 42.08 | 1,470,855 | -0.44(-1.03%) |
Jan 26, 2012 | 43.28 | 43.56 | 42.33 | 42.52 | 2,255,895 | -0.57(-1.32%) |
Jan 25, 2012 | 42.38 | 43.19 | 42.19 | 43.08 | 1,642,467 | +0.69(+1.63%) |
Jan 24, 2012 | 42.29 | 42.57 | 41.90 | 42.39 | 1,084,079 | +0.09(+0.22%) |
Jan 23, 2012 | 42.65 | 42.81 | 41.90 | 42.30 | 1,247,933 | -0.35(-0.82%) |
Jan 20, 2012 | 42.47 | 42.70 | 41.84 | 42.65 | 1,365,762 | +0.21(+0.50%) |
Jan 19, 2012 | 42.78 | 43.04 | 42.19 | 42.44 | 1,248,009 | -0.17(-0.39%) |
Jan 18, 2012 | 42.20 | 42.67 | 41.77 | 42.60 | 1,315,874 | +0.46(+1.09%) |
Jan 17, 2012 | 43.29 | 43.30 | 42.02 | 42.14 | 1,702,603 | -0.62(-1.45%) |
Jan 13, 2012 | 42.92 | 43.08 | 42.38 | 42.76 | 1,037,281 | -0.55(-1.26%) |
Jan 12, 2012 | 42.64 | 43.46 | 42.41 | 43.31 | 1,261,483 | +0.58(+1.36%) |
Jan 11, 2012 | 42.68 | 42.78 | 42.39 | 42.73 | 773,674 | -0.10(-0.24%) |
Jan 10, 2012 | 42.89 | 43.17 | 42.31 | 42.83 | 1,444,413 | +0.28(+0.65%) |
Jan 09, 2012 | 42.52 | 42.76 | 42.24 | 42.55 | 1,152,800 | +0.21(+0.50%) |
Jan 06, 2012 | 42.51 | 42.73 | 42.22 | 42.34 | 864,441 | -0.25(-0.58%) |
Jan 05, 2012 | 42.57 | 42.83 | 41.80 | 42.59 | 1,330,177 | -0.16(-0.37%) |
Jan 04, 2012 | 42.69 | 42.99 | 42.18 | 42.75 | 1,225,873 | +1.13(+2.71%) |
Dec 30, 2011 | 41.63 | 41.74 | 41.48 | 41.62 | 827,653 | -0.02(-0.05%) |
Dec 29, 2011 | 40.95 | 41.72 | 40.95 | 41.64 | 1,032,888 | +0.65(+1.60%) |
Dec 28, 2011 | 42.06 | 42.12 | 40.83 | 40.99 | 1,254,923 | -1.03(-2.46%) |
Dec 27, 2011 | 42.20 | 42.31 | 41.84 | 42.02 | 1,019,520 | -0.25(-0.59%) |
Dec 23, 2011 | 41.98 | 42.46 | 41.96 | 42.27 | 890,225 | +0.37(+0.89%) |
Dec 21, 2011 | 41.34 | 41.93 | 41.10 | 41.90 | 1,114,953 | +0.15(+0.35%) |
Dec 20, 2011 | 41.05 | 41.93 | 40.94 | 41.75 | 1,508,431 | +1.11(+2.72%) |
Dec 19, 2011 | 41.41 | 41.48 | 40.49 | 40.65 | 1,204,197 | -0.55(-1.33%) |
Dec 16, 2011 | 41.84 | 41.98 | 40.64 | 41.19 | 2,445,295 | -0.52(-1.24%) |
Dec 15, 2011 | 42.20 | 42.44 | 41.61 | 41.71 | 1,496,990 | -0.01(-0.03%) |
Dec 14, 2011 | 42.36 | 42.68 | 41.53 | 41.72 | 2,030,908 | -0.97(-2.27%) |
Dec 13, 2011 | 43.88 | 44.24 | 42.38 | 42.69 | 2,580,946 | -1.68(-3.79%) |
Dec 12, 2011 | 44.40 | 44.43 | 43.78 | 44.37 | 1,141,880 | -0.59(-1.31%) |
Dec 09, 2011 | 44.80 | 45.12 | 44.41 | 44.96 | 1,020,929 | +0.22(+0.49%) |
Dec 08, 2011 | 45.27 | 45.41 | 44.65 | 44.74 | 1,006,521 | -0.95(-2.09%) |
Dec 07, 2011 | 45.48 | 45.96 | 45.06 | 45.70 | 1,054,026 | +0.01(+0.02%) |
Dec 06, 2011 | 45.14 | 45.80 | 45.14 | 45.69 | 1,040,097 | +0.46(+1.01%) |
Dec 05, 2011 | 46.15 | 46.15 | 44.95 | 45.23 | 1,268,650 | -0.39(-0.86%) |
Dec 02, 2011 | 46.13 | 46.42 | 45.52 | 45.62 | 881,264 | -0.17(-0.37%) |
Dec 01, 2011 | 45.54 | 45.97 | 45.35 | 45.79 | 1,292,794 | +0.31(+0.69%) |
Nov 30, 2011 | 45.22 | 45.52 | 44.95 | 45.48 | 1,615,888 | +1.46(+3.31%) |
Nov 29, 2011 | 44.23 | 44.58 | 43.93 | 44.02 | 973,275 | -0.15(-0.35%) |
Nov 28, 2011 | 43.85 | 44.47 | 43.38 | 44.17 | 1,249,279 | +1.34(+3.13%) |
Nov 25, 2011 | 42.77 | 43.37 | 42.56 | 42.84 | 495,600 | -0.09(-0.20%) |
Nov 23, 2011 | 42.97 | 43.27 | 42.07 | 42.92 | 1,788,815 | -0.41(-0.94%) |
Nov 22, 2011 | 43.23 | 44.01 | 43.04 | 43.33 | 1,261,068 | -0.09(-0.22%) |
Nov 21, 2011 | 43.67 | 43.76 | 43.03 | 43.43 | 1,742,996 | -0.84(-1.89%) |
Nov 18, 2011 | 44.76 | 44.78 | 44.18 | 44.26 | 1,087,970 | +0.00(+0.00%) |
Nov 17, 2011 | 45.50 | 45.56 | 43.93 | 44.26 | 2,012,308 | -1.04(-2.30%) |
Nov 16, 2011 | 45.56 | 45.82 | 45.11 | 45.30 | 1,433,891 | -0.37(-0.81%) |
Nov 15, 2011 | 45.32 | 45.87 | 44.99 | 45.67 | 1,187,066 | +0.12(+0.25%) |
Nov 14, 2011 | 45.38 | 45.65 | 45.26 | 45.56 | 1,376,220 | +0.22(+0.48%) |
Nov 11, 2011 | 44.99 | 45.48 | 44.78 | 45.34 | 834,206 | +0.95(+2.14%) |
Nov 10, 2011 | 44.99 | 45.27 | 44.10 | 44.39 | 1,349,936 | -0.24(-0.54%) |
Nov 09, 2011 | 44.23 | 45.01 | 44.13 | 44.63 | 1,566,104 | -0.49(-1.08%) |
Nov 08, 2011 | 44.95 | 45.17 | 44.62 | 45.12 | 1,187,015 | +0.34(+0.76%) |
Nov 07, 2011 | 44.28 | 44.91 | 44.13 | 44.77 | 2,503,376 | +0.43(+0.98%) |
Nov 04, 2011 | 44.18 | 44.58 | 43.86 | 44.34 | 1,478,963 | -0.40(-0.89%) |
Nov 03, 2011 | 44.75 | 44.99 | 44.18 | 44.74 | 1,483,593 | +0.17(+0.37%) |
Nov 02, 2011 | 44.70 | 45.10 | 44.21 | 44.57 | 2,173,785 | +0.36(+0.80%) |
Nov 01, 2011 | 43.32 | 44.54 | 43.18 | 44.22 | 3,080,820 | -0.55(-1.23%) |
Oct 31, 2011 | 44.67 | 45.09 | 44.51 | 44.77 | 2,146,264 | -0.36(-0.80%) |
Oct 28, 2011 | 45.04 | 45.68 | 44.98 | 45.13 | 2,306,249 | -0.46(-1.00%) |
Oct 27, 2011 | 43.48 | 45.77 | 42.76 | 45.59 | 4,789,707 | +2.41(+5.57%) |
Oct 26, 2011 | 42.74 | 43.34 | 42.12 | 43.18 | 2,103,372 | +1.02(+2.42%) |
Oct 25, 2011 | 42.44 | 42.64 | 41.98 | 42.16 | 1,482,039 | -0.56(-1.31%) |
Oct 24, 2011 | 41.40 | 42.87 | 41.39 | 42.72 | 1,972,985 | +0.83(+1.99%) |
Oct 21, 2011 | 41.78 | 42.35 | 41.69 | 41.88 | 1,433,016 | +0.73(+1.78%) |
Oct 20, 2011 | 41.07 | 41.25 | 40.32 | 41.15 | 1,414,930 | +0.20(+0.50%) |
Oct 19, 2011 | 40.99 | 41.64 | 40.72 | 40.95 | 1,683,562 | -0.13(-0.32%) |
Oct 18, 2011 | 41.28 | 41.46 | 40.37 | 41.08 | 2,481,096 | -0.32(-0.77%) |
Oct 17, 2011 | 42.56 | 42.62 | 41.36 | 41.40 | 972,801 | -1.39(-3.25%) |
Oct 14, 2011 | 42.39 | 43.02 | 42.17 | 42.79 | 1,862,657 | +0.82(+1.95%) |
Oct 13, 2011 | 41.76 | 42.03 | 40.89 | 41.97 | 1,328,574 | +0.20(+0.49%) |
Oct 12, 2011 | 41.88 | 42.51 | 41.49 | 41.77 | 3,552,228 | +0.31(+0.75%) |
Oct 11, 2011 | 41.03 | 41.91 | 40.93 | 41.46 | 2,692,471 | +0.20(+0.49%) |
Oct 10, 2011 | 41.40 | 41.69 | 40.88 | 41.25 | 8,088,798 | +0.78(+1.92%) |
Oct 07, 2011 | 41.92 | 42.04 | 40.41 | 40.48 | 4,553,709 | -1.17(-2.80%) |
Oct 06, 2011 | 41.79 | 41.98 | 41.47 | 41.64 | 2,793,071 | +0.27(+0.65%) |
Oct 05, 2011 | 40.78 | 41.64 | 40.09 | 41.38 | 2,098,273 | +0.80(+1.98%) |
Oct 04, 2011 | 39.85 | 40.58 | 39.16 | 40.57 | 2,859,648 | +0.34(+0.85%) |
Oct 03, 2011 | 41.39 | 42.25 | 39.86 | 40.23 | 3,161,840 | -2.01(-4.77%) |
Sep 30, 2011 | 42.15 | 42.95 | 41.77 | 42.25 | 3,008,923 | -0.49(-1.14%) |
Sep 29, 2011 | 43.54 | 43.76 | 42.00 | 42.73 | 1,227,952 | +0.25(+0.58%) |
Sep 28, 2011 | 43.64 | 43.85 | 42.42 | 42.48 | 1,927,077 | -1.14(-2.61%) |
Sep 27, 2011 | 42.72 | 44.84 | 42.62 | 43.62 | 2,521,985 | +2.23(+5.39%) |
Sep 26, 2011 | 41.28 | 41.43 | 39.81 | 41.39 | 1,122,387 | +0.36(+0.87%) |
Sep 23, 2011 | 39.85 | 41.37 | 39.82 | 41.04 | 1,467,645 | +0.38(+0.93%) |
Sep 22, 2011 | 42.38 | 42.49 | 39.86 | 40.66 | 3,352,901 | -3.14(-7.17%) |
Sep 21, 2011 | 45.38 | 45.56 | 43.80 | 43.80 | 1,768,422 | -1.78(-3.90%) |
Sep 20, 2011 | 45.87 | 46.27 | 45.53 | 45.57 | 911,388 | -0.27(-0.59%) |
Sep 19, 2011 | 45.68 | 46.08 | 45.33 | 45.84 | 807,740 | -0.66(-1.42%) |
Sep 16, 2011 | 46.31 | 47.07 | 46.25 | 46.50 | 1,436,028 | +0.44(+0.96%) |
Sep 15, 2011 | 45.96 | 46.27 | 45.40 | 46.06 | 1,030,171 | +0.38(+0.84%) |
Sep 14, 2011 | 45.01 | 46.01 | 44.63 | 45.67 | 1,068,194 | +0.75(+1.68%) |
Sep 13, 2011 | 44.87 | 45.20 | 44.67 | 44.92 | 1,332,432 | +0.01(+0.03%) |
Sep 12, 2011 | 44.96 | 45.38 | 43.92 | 44.91 | 888,624 | -0.41(-0.90%) |
Sep 09, 2011 | 45.50 | 45.80 | 44.72 | 45.31 | 1,098,948 | -0.91(-1.98%) |
Sep 08, 2011 | 46.68 | 47.16 | 46.12 | 46.22 | 1,389,552 | -0.96(-2.03%) |
Sep 07, 2011 | 46.14 | 47.36 | 46.06 | 47.18 | 1,237,523 | +1.71(+3.76%) |
Sep 06, 2011 | 44.64 | 45.49 | 44.18 | 45.47 | 851,100 | -0.30(-0.66%) |
Sep 02, 2011 | 45.79 | 46.41 | 45.51 | 45.77 | 1,074,784 | -1.01(-2.17%) |