Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 52.12 | 52.46 | 51.71 | 52.06 | 194,310 | -0.45(-0.86%) |
Sep 27, 2012 | 52.06 | 52.76 | 51.66 | 52.52 | 194,967 | +0.60(+1.16%) |
Sep 26, 2012 | 52.65 | 53.07 | 51.33 | 51.91 | 249,807 | -0.81(-1.53%) |
Sep 25, 2012 | 54.37 | 54.37 | 52.53 | 52.72 | 244,183 | -1.45(-2.68%) |
Sep 24, 2012 | 54.01 | 54.46 | 53.62 | 54.17 | 189,921 | -0.08(-0.15%) |
Sep 21, 2012 | 54.97 | 55.39 | 54.24 | 54.25 | 463,741 | -0.31(-0.57%) |
Sep 20, 2012 | 55.06 | 55.33 | 54.29 | 54.56 | 220,532 | -1.07(-1.92%) |
Sep 19, 2012 | 54.91 | 55.93 | 54.73 | 55.63 | 267,846 | +0.58(+1.05%) |
Sep 18, 2012 | 55.13 | 55.36 | 54.81 | 55.05 | 224,770 | -0.16(-0.29%) |
Sep 17, 2012 | 55.34 | 55.51 | 55.02 | 55.21 | 229,342 | -0.28(-0.50%) |
Sep 14, 2012 | 55.49 | 55.67 | 55.03 | 55.49 | 395,522 | +0.01(+0.02%) |
Sep 13, 2012 | 55.09 | 55.58 | 54.45 | 55.48 | 231,290 | +0.41(+0.74%) |
Sep 12, 2012 | 54.72 | 55.24 | 54.37 | 55.07 | 403,806 | +0.33(+0.60%) |
Sep 11, 2012 | 55.61 | 55.61 | 54.67 | 54.74 | 179,962 | -0.71(-1.28%) |
Sep 10, 2012 | 55.51 | 55.91 | 55.34 | 55.45 | 225,910 | -0.40(-0.72%) |
Sep 07, 2012 | 55.12 | 56.23 | 55.12 | 55.85 | 249,586 | +0.61(+1.11%) |
Sep 06, 2012 | 54.05 | 55.31 | 54.05 | 55.24 | 298,470 | +1.70(+3.17%) |
Sep 05, 2012 | 53.35 | 54.42 | 53.05 | 53.54 | 504,779 | +0.44(+0.84%) |
Sep 04, 2012 | 52.39 | 53.19 | 51.59 | 53.09 | 306,617 | +0.80(+1.53%) |
Aug 31, 2012 | 52.90 | 53.17 | 52.05 | 52.29 | 232,828 | -0.20(-0.39%) |
Aug 30, 2012 | 52.40 | 52.86 | 51.88 | 52.50 | 413,557 | -0.21(-0.40%) |
Aug 29, 2012 | 52.89 | 53.24 | 52.14 | 52.71 | 313,049 | -0.22(-0.42%) |
Aug 27, 2012 | 52.99 | 53.35 | 52.43 | 52.93 | 234,396 | +0.14(+0.27%) |
Aug 24, 2012 | 52.34 | 53.18 | 51.97 | 52.79 | 292,063 | +0.25(+0.47%) |
Aug 23, 2012 | 54.26 | 54.26 | 52.51 | 52.54 | 511,414 | -1.82(-3.34%) |
Aug 22, 2012 | 53.30 | 54.69 | 53.23 | 54.36 | 678,814 | +0.20(+0.36%) |
Aug 21, 2012 | 53.66 | 55.38 | 52.46 | 54.17 | 2,616,894 | +5.38(+11.04%) |
Aug 20, 2012 | 48.42 | 49.17 | 48.10 | 48.78 | 431,886 | -0.21(-0.43%) |
Aug 17, 2012 | 48.87 | 49.36 | 48.65 | 49.00 | 200,619 | +0.17(+0.35%) |
Aug 16, 2012 | 48.10 | 49.09 | 47.74 | 48.83 | 239,545 | +0.62(+1.29%) |
Aug 15, 2012 | 47.74 | 48.31 | 47.59 | 48.21 | 386,651 | -0.05(-0.11%) |
Aug 14, 2012 | 48.15 | 48.68 | 47.83 | 48.26 | 397,314 | +0.43(+0.89%) |
Aug 13, 2012 | 47.80 | 48.06 | 47.51 | 47.83 | 196,799 | +0.00(+0.00%) |
Aug 10, 2012 | 47.57 | 47.90 | 47.13 | 47.83 | 218,892 | +0.15(+0.32%) |
Aug 09, 2012 | 47.22 | 47.89 | 47.22 | 47.68 | 245,876 | +0.48(+1.01%) |
Aug 08, 2012 | 45.27 | 47.30 | 45.10 | 47.20 | 292,340 | +0.72(+1.55%) |
Aug 07, 2012 | 45.72 | 46.99 | 45.72 | 46.49 | 247,040 | +1.01(+2.22%) |
Aug 06, 2012 | 46.14 | 46.58 | 45.47 | 45.47 | 239,700 | -0.50(-1.08%) |
Aug 03, 2012 | 45.22 | 46.73 | 45.12 | 45.97 | 171,393 | +1.47(+3.31%) |
Aug 02, 2012 | 44.40 | 44.99 | 43.93 | 44.50 | 153,708 | -0.42(-0.93%) |
Aug 01, 2012 | 45.57 | 46.04 | 44.68 | 44.92 | 133,968 | -0.55(-1.21%) |
Jul 31, 2012 | 45.61 | 46.46 | 45.40 | 45.47 | 158,291 | -0.30(-0.66%) |
Jul 30, 2012 | 46.23 | 46.47 | 45.57 | 45.77 | 131,115 | -0.36(-0.79%) |
Jul 27, 2012 | 44.76 | 46.37 | 44.76 | 46.13 | 284,000 | +1.29(+2.87%) |
Jul 26, 2012 | 44.37 | 44.87 | 43.90 | 44.84 | 173,123 | +1.04(+2.37%) |
Jul 25, 2012 | 44.08 | 44.45 | 43.44 | 43.81 | 285,363 | -0.23(-0.52%) |
Jul 24, 2012 | 45.39 | 45.48 | 43.66 | 44.04 | 242,772 | -1.30(-2.88%) |
Jul 23, 2012 | 45.12 | 45.74 | 44.79 | 45.34 | 173,066 | -0.71(-1.54%) |
Jul 20, 2012 | 46.50 | 46.62 | 45.19 | 46.05 | 2,911,689 | -1.02(-2.17%) |
Jul 19, 2012 | 46.48 | 47.19 | 46.30 | 47.07 | 372,536 | +0.70(+1.51%) |
Jul 18, 2012 | 45.25 | 46.45 | 45.03 | 46.37 | 312,894 | +1.06(+2.33%) |
Jul 17, 2012 | 45.23 | 45.87 | 44.68 | 45.31 | 560,025 | +0.25(+0.55%) |
Jul 16, 2012 | 45.31 | 45.34 | 44.20 | 45.07 | 326,297 | -0.07(-0.16%) |
Jul 13, 2012 | 44.13 | 45.37 | 43.90 | 45.14 | 344,512 | +1.31(+3.00%) |
Jul 12, 2012 | 43.98 | 44.10 | 43.36 | 43.82 | 557,629 | -0.62(-1.40%) |
Jul 11, 2012 | 44.74 | 44.99 | 43.92 | 44.45 | 337,978 | -0.26(-0.58%) |
Jul 10, 2012 | 45.80 | 46.43 | 44.30 | 44.70 | 234,676 | -0.91(-2.00%) |
Jul 09, 2012 | 45.29 | 45.87 | 45.15 | 45.62 | 300,167 | +0.17(+0.37%) |
Jul 06, 2012 | 46.05 | 46.26 | 45.19 | 45.45 | 301,462 | -1.21(-2.59%) |
Jul 05, 2012 | 46.20 | 46.96 | 45.86 | 46.65 | 240,683 | +0.19(+0.40%) |
Jul 03, 2012 | 45.30 | 46.47 | 45.30 | 46.47 | 151,244 | +1.25(+2.77%) |
Jul 02, 2012 | 45.52 | 45.66 | 44.76 | 45.22 | 323,265 | -0.27(-0.60%) |
Jun 29, 2012 | 44.79 | 45.52 | 44.51 | 45.49 | 596,679 | +1.70(+3.89%) |
Jun 28, 2012 | 43.07 | 43.92 | 42.89 | 43.79 | 640,714 | +0.37(+0.86%) |
Jun 27, 2012 | 43.46 | 43.49 | 42.60 | 43.42 | 410,260 | +0.98(+2.30%) |
Jun 26, 2012 | 43.33 | 43.58 | 42.41 | 42.44 | 520,643 | -0.88(-2.03%) |
Jun 25, 2012 | 44.36 | 44.36 | 43.02 | 43.32 | 261,642 | -1.41(-3.15%) |
Jun 22, 2012 | 45.22 | 45.25 | 44.64 | 44.73 | 723,491 | -0.33(-0.73%) |
Jun 21, 2012 | 47.18 | 47.30 | 44.99 | 45.06 | 231,106 | -2.13(-4.51%) |
Jun 20, 2012 | 47.33 | 47.64 | 46.78 | 47.19 | 162,640 | -0.24(-0.50%) |
Jun 19, 2012 | 46.68 | 47.92 | 46.47 | 47.43 | 224,923 | +0.97(+2.08%) |
Jun 18, 2012 | 45.41 | 46.56 | 45.09 | 46.46 | 209,133 | +0.77(+1.69%) |
Jun 15, 2012 | 46.33 | 46.47 | 45.61 | 45.69 | 378,562 | -0.39(-0.85%) |
Jun 14, 2012 | 44.99 | 46.34 | 44.99 | 46.08 | 431,989 | +1.18(+2.63%) |
Jun 13, 2012 | 45.87 | 46.08 | 44.69 | 44.90 | 320,494 | -0.98(-2.13%) |
Jun 12, 2012 | 45.00 | 45.95 | 43.90 | 45.87 | 262,796 | +1.14(+2.56%) |
Jun 11, 2012 | 46.26 | 46.61 | 44.68 | 44.73 | 164,274 | -1.08(-2.36%) |
Jun 08, 2012 | 45.15 | 45.96 | 44.80 | 45.81 | 142,713 | +0.39(+0.86%) |
Jun 07, 2012 | 45.32 | 46.22 | 45.32 | 45.42 | 319,859 | +0.57(+1.27%) |
Jun 06, 2012 | 44.53 | 45.05 | 44.32 | 44.85 | 445,942 | +0.82(+1.87%) |
Jun 05, 2012 | 44.36 | 44.56 | 43.46 | 44.03 | 391,902 | -0.43(-0.96%) |
Jun 04, 2012 | 46.01 | 46.10 | 44.08 | 44.45 | 451,495 | -1.56(-3.39%) |
Jun 01, 2012 | 46.24 | 46.57 | 45.69 | 46.02 | 514,779 | -1.53(-3.23%) |
May 31, 2012 | 47.42 | 47.79 | 46.56 | 47.55 | 593,474 | +0.05(+0.11%) |
May 30, 2012 | 47.43 | 47.59 | 47.04 | 47.50 | 282,663 | -0.49(-1.02%) |
May 29, 2012 | 47.65 | 48.60 | 47.48 | 47.98 | 184,906 | +0.67(+1.41%) |
May 25, 2012 | 47.61 | 47.90 | 47.13 | 47.32 | 241,644 | -0.40(-0.84%) |
May 24, 2012 | 47.73 | 48.18 | 47.16 | 47.72 | 321,196 | +0.16(+0.33%) |
May 23, 2012 | 46.88 | 47.77 | 46.24 | 47.56 | 542,935 | +0.42(+0.88%) |
May 22, 2012 | 47.78 | 48.07 | 46.22 | 47.15 | 1,226,734 | +3.79(+8.73%) |
May 21, 2012 | 42.89 | 43.62 | 42.62 | 43.36 | 634,440 | +0.71(+1.66%) |
May 18, 2012 | 43.27 | 43.68 | 42.55 | 42.65 | 509,766 | -0.20(-0.47%) |
May 17, 2012 | 45.12 | 45.12 | 42.82 | 42.86 | 337,089 | -2.16(-4.80%) |
May 16, 2012 | 45.25 | 45.96 | 44.93 | 45.01 | 194,488 | +0.00(+0.00%) |
May 15, 2012 | 45.36 | 45.81 | 44.89 | 45.01 | 237,395 | -0.36(-0.80%) |
May 14, 2012 | 45.56 | 45.84 | 44.78 | 45.38 | 181,731 | -0.62(-1.35%) |
May 11, 2012 | 45.41 | 46.48 | 45.41 | 46.00 | 204,548 | +0.28(+0.62%) |
May 10, 2012 | 45.72 | 45.96 | 45.36 | 45.71 | 180,103 | +0.42(+0.94%) |
May 09, 2012 | 44.35 | 45.54 | 44.12 | 45.29 | 338,719 | +0.27(+0.59%) |
May 08, 2012 | 44.82 | 45.15 | 44.04 | 45.02 | 408,976 | -0.18(-0.39%) |
May 07, 2012 | 45.36 | 45.47 | 44.79 | 45.20 | 333,293 | -0.25(-0.55%) |
May 04, 2012 | 46.93 | 46.93 | 44.93 | 45.45 | 620,438 | -1.81(-3.84%) |
May 03, 2012 | 47.93 | 48.16 | 47.10 | 47.26 | 145,964 | -0.69(-1.44%) |
May 02, 2012 | 47.48 | 48.25 | 47.42 | 47.95 | 199,190 | +0.06(+0.13%) |
May 01, 2012 | 47.55 | 48.67 | 47.37 | 47.89 | 243,390 | +0.19(+0.41%) |
Apr 30, 2012 | 48.05 | 48.11 | 47.47 | 47.70 | 349,030 | -0.46(-0.96%) |
Apr 27, 2012 | 47.54 | 48.46 | 47.32 | 48.16 | 320,642 | +0.87(+1.83%) |
Apr 26, 2012 | 46.90 | 47.53 | 46.37 | 47.29 | 136,443 | +0.27(+0.56%) |
Apr 25, 2012 | 46.89 | 47.24 | 45.55 | 47.02 | 196,719 | +0.69(+1.49%) |
Apr 24, 2012 | 45.75 | 46.44 | 45.68 | 46.33 | 203,738 | +0.62(+1.35%) |
Apr 23, 2012 | 45.87 | 45.98 | 45.09 | 45.71 | 359,316 | -0.79(-1.69%) |
Apr 20, 2012 | 46.48 | 47.05 | 46.35 | 46.50 | 194,574 | +0.12(+0.27%) |
Apr 19, 2012 | 46.67 | 47.53 | 46.11 | 46.38 | 231,677 | -0.31(-0.66%) |
Apr 18, 2012 | 46.98 | 47.24 | 46.54 | 46.69 | 291,946 | -0.70(-1.48%) |
Apr 17, 2012 | 47.19 | 47.75 | 46.80 | 47.39 | 272,663 | +0.78(+1.67%) |
Apr 16, 2012 | 46.89 | 47.14 | 46.26 | 46.61 | 206,126 | -0.05(-0.11%) |
Apr 13, 2012 | 46.65 | 46.97 | 46.29 | 46.66 | 276,155 | -0.26(-0.55%) |
Apr 12, 2012 | 45.73 | 47.05 | 45.62 | 46.92 | 366,909 | +1.23(+2.69%) |
Apr 11, 2012 | 45.71 | 46.05 | 45.37 | 45.69 | 239,115 | +0.56(+1.24%) |
Apr 10, 2012 | 46.11 | 46.13 | 45.02 | 45.13 | 325,211 | -1.12(-2.43%) |
Apr 09, 2012 | 46.51 | 46.74 | 46.09 | 46.25 | 270,810 | -1.04(-2.21%) |
Apr 05, 2012 | 47.02 | 47.57 | 47.02 | 47.30 | 218,769 | -0.19(-0.41%) |
Apr 04, 2012 | 47.60 | 47.96 | 47.24 | 47.49 | 350,242 | -0.73(-1.52%) |
Apr 03, 2012 | 48.07 | 48.61 | 47.79 | 48.23 | 273,037 | -0.02(-0.04%) |
Apr 02, 2012 | 48.11 | 48.74 | 47.55 | 48.24 | 334,822 | +0.01(+0.02%) |
Mar 30, 2012 | 48.63 | 48.73 | 47.84 | 48.24 | 669,991 | -0.18(-0.37%) |
Mar 29, 2012 | 48.01 | 48.59 | 47.84 | 48.41 | 231,926 | -0.10(-0.20%) |
Mar 28, 2012 | 49.02 | 49.02 | 48.04 | 48.51 | 318,807 | -0.29(-0.60%) |
Mar 27, 2012 | 48.48 | 49.36 | 48.39 | 48.80 | 327,088 | +0.22(+0.46%) |
Mar 26, 2012 | 48.23 | 48.66 | 47.89 | 48.58 | 333,578 | +1.03(+2.16%) |
Mar 23, 2012 | 47.59 | 47.89 | 46.93 | 47.55 | 278,925 | +0.11(+0.22%) |
Mar 22, 2012 | 48.20 | 48.31 | 47.08 | 47.45 | 407,472 | -1.09(-2.24%) |
Mar 21, 2012 | 49.14 | 49.22 | 48.32 | 48.54 | 530,888 | -0.60(-1.22%) |
Mar 20, 2012 | 50.00 | 50.12 | 49.01 | 49.14 | 463,757 | -0.82(-1.65%) |
Mar 19, 2012 | 49.39 | 50.43 | 49.04 | 49.96 | 362,887 | +0.55(+1.11%) |
Mar 16, 2012 | 49.70 | 49.86 | 49.23 | 49.41 | 897,522 | -0.15(-0.30%) |
Mar 15, 2012 | 48.61 | 49.70 | 48.55 | 49.56 | 242,284 | +0.67(+1.38%) |
Mar 14, 2012 | 49.50 | 49.96 | 48.72 | 48.89 | 342,491 | -0.94(-1.88%) |
Mar 13, 2012 | 48.67 | 49.84 | 48.56 | 49.83 | 299,480 | +1.42(+2.92%) |
Mar 12, 2012 | 48.65 | 48.67 | 48.23 | 48.41 | 193,840 | -0.39(-0.80%) |
Mar 09, 2012 | 48.65 | 49.36 | 48.19 | 48.80 | 217,001 | +0.17(+0.35%) |
Mar 08, 2012 | 47.84 | 48.77 | 47.52 | 48.63 | 287,655 | +1.24(+2.61%) |
Mar 07, 2012 | 47.50 | 47.81 | 46.60 | 47.39 | 267,185 | +0.71(+1.52%) |
Mar 06, 2012 | 47.64 | 48.08 | 46.47 | 46.69 | 343,583 | -1.52(-3.16%) |
Mar 05, 2012 | 48.51 | 48.57 | 47.78 | 48.21 | 281,354 | -0.36(-0.75%) |
Mar 02, 2012 | 49.20 | 49.39 | 48.35 | 48.57 | 218,296 | -0.61(-1.24%) |
Mar 01, 2012 | 48.98 | 49.41 | 48.92 | 49.18 | 335,467 | +0.54(+1.11%) |
Feb 29, 2012 | 48.55 | 49.02 | 48.08 | 48.64 | 433,716 | +0.08(+0.16%) |
Feb 28, 2012 | 48.24 | 48.74 | 48.23 | 48.56 | 478,907 | +0.06(+0.13%) |
Feb 27, 2012 | 47.87 | 48.92 | 47.57 | 48.50 | 967,487 | +0.31(+0.64%) |
Feb 24, 2012 | 47.93 | 52.21 | 47.78 | 48.19 | 2,758,550 | +3.22(+7.15%) |
Feb 23, 2012 | 45.88 | 45.88 | 44.61 | 44.97 | 853,490 | -0.80(-1.75%) |
Feb 22, 2012 | 45.89 | 46.60 | 45.63 | 45.78 | 539,659 | -0.93(-1.98%) |
Feb 21, 2012 | 46.53 | 46.75 | 46.16 | 46.70 | 354,553 | +0.40(+0.86%) |
Feb 17, 2012 | 46.24 | 46.70 | 45.88 | 46.31 | 283,721 | +0.22(+0.48%) |
Feb 16, 2012 | 45.04 | 46.17 | 45.04 | 46.09 | 376,747 | +0.91(+2.01%) |
Feb 15, 2012 | 44.97 | 45.42 | 44.55 | 45.18 | 449,585 | +0.44(+0.99%) |
Feb 14, 2012 | 43.97 | 44.82 | 43.86 | 44.74 | 238,159 | +0.38(+0.86%) |
Feb 13, 2012 | 44.25 | 44.65 | 43.77 | 44.36 | 355,186 | +0.32(+0.72%) |
Feb 10, 2012 | 43.97 | 44.19 | 43.34 | 44.04 | 496,385 | -0.57(-1.29%) |
Feb 09, 2012 | 43.36 | 44.71 | 43.19 | 44.61 | 597,439 | +1.31(+3.02%) |
Feb 08, 2012 | 43.24 | 43.56 | 42.98 | 43.31 | 347,555 | +0.04(+0.10%) |
Feb 07, 2012 | 42.63 | 43.28 | 42.39 | 43.26 | 324,808 | +0.44(+1.03%) |
Feb 06, 2012 | 41.84 | 42.84 | 41.71 | 42.82 | 380,507 | +0.54(+1.27%) |
Feb 03, 2012 | 41.43 | 42.34 | 41.23 | 42.28 | 470,071 | +1.24(+3.03%) |
Feb 02, 2012 | 40.92 | 41.21 | 40.74 | 41.04 | 261,272 | +0.12(+0.30%) |
Feb 01, 2012 | 40.37 | 41.21 | 40.16 | 40.91 | 225,473 | +0.89(+2.23%) |
Jan 31, 2012 | 40.54 | 40.75 | 39.71 | 40.02 | 260,584 | -0.28(-0.70%) |
Jan 30, 2012 | 40.11 | 40.45 | 39.54 | 40.30 | 183,939 | -0.40(-0.98%) |
Jan 27, 2012 | 40.30 | 40.73 | 40.14 | 40.70 | 214,003 | +0.25(+0.61%) |
Jan 26, 2012 | 40.79 | 41.12 | 40.36 | 40.45 | 337,710 | -0.10(-0.24%) |
Jan 25, 2012 | 40.19 | 40.61 | 39.73 | 40.55 | 222,264 | +0.34(+0.86%) |
Jan 24, 2012 | 39.70 | 40.40 | 39.40 | 40.21 | 229,787 | +0.13(+0.33%) |
Jan 23, 2012 | 39.55 | 40.23 | 39.55 | 40.08 | 271,016 | +0.42(+1.07%) |
Jan 20, 2012 | 39.43 | 39.81 | 39.22 | 39.65 | 380,693 | -0.07(-0.18%) |
Jan 19, 2012 | 38.69 | 39.88 | 38.63 | 39.72 | 432,406 | +1.13(+2.93%) |
Jan 18, 2012 | 37.81 | 38.79 | 37.66 | 38.59 | 387,081 | +0.76(+2.01%) |
Jan 17, 2012 | 37.75 | 38.24 | 37.75 | 37.83 | 346,581 | +0.62(+1.66%) |
Jan 13, 2012 | 37.11 | 37.32 | 36.84 | 37.22 | 320,541 | -0.23(-0.61%) |
Jan 12, 2012 | 37.29 | 37.59 | 36.82 | 37.44 | 704,162 | +0.38(+1.02%) |
Jan 11, 2012 | 37.03 | 37.37 | 37.00 | 37.07 | 784,310 | -0.02(-0.05%) |
Jan 10, 2012 | 37.07 | 37.19 | 36.74 | 37.08 | 356,657 | +0.61(+1.67%) |
Jan 09, 2012 | 37.08 | 37.23 | 36.40 | 36.47 | 503,232 | -0.47(-1.27%) |
Jan 06, 2012 | 37.13 | 37.26 | 36.75 | 36.94 | 381,041 | -0.17(-0.45%) |
Jan 05, 2012 | 36.52 | 37.38 | 36.24 | 37.11 | 428,716 | +0.39(+1.06%) |
Jan 04, 2012 | 36.34 | 36.85 | 36.03 | 36.72 | 532,486 | +0.37(+1.02%) |
Dec 30, 2011 | 36.54 | 36.77 | 36.30 | 36.35 | 228,941 | -0.19(-0.53%) |
Dec 29, 2011 | 35.66 | 36.65 | 35.66 | 36.54 | 161,774 | +0.90(+2.53%) |
Dec 28, 2011 | 36.35 | 36.45 | 35.54 | 35.64 | 158,087 | -0.74(-2.04%) |
Dec 27, 2011 | 36.25 | 36.78 | 36.18 | 36.39 | 141,472 | -0.12(-0.34%) |
Dec 23, 2011 | 36.14 | 37.19 | 36.14 | 36.51 | 204,773 | +0.31(+0.85%) |
Dec 21, 2011 | 36.24 | 36.49 | 35.18 | 36.20 | 352,361 | -0.29(-0.80%) |
Dec 20, 2011 | 35.78 | 37.03 | 35.55 | 36.49 | 329,103 | +1.49(+4.26%) |
Dec 19, 2011 | 35.79 | 35.79 | 34.87 | 35.00 | 532,249 | -0.53(-1.49%) |
Dec 16, 2011 | 35.80 | 36.88 | 35.29 | 35.53 | 1,289,627 | -0.05(-0.14%) |
Dec 15, 2011 | 38.66 | 38.99 | 34.65 | 35.58 | 2,080,408 | -3.61(-9.21%) |
Dec 14, 2011 | 40.31 | 40.51 | 39.02 | 39.19 | 638,365 | -1.50(-3.68%) |
Dec 13, 2011 | 41.53 | 41.91 | 40.44 | 40.68 | 369,268 | -0.37(-0.90%) |
Dec 12, 2011 | 41.03 | 41.12 | 40.44 | 41.05 | 309,762 | -0.59(-1.42%) |
Dec 09, 2011 | 40.96 | 41.98 | 40.63 | 41.64 | 520,684 | +0.95(+2.34%) |
Dec 08, 2011 | 41.75 | 41.98 | 40.44 | 40.69 | 298,039 | -1.59(-3.77%) |
Dec 07, 2011 | 42.23 | 42.67 | 41.34 | 42.28 | 263,947 | -0.30(-0.70%) |
Dec 06, 2011 | 42.32 | 43.08 | 41.93 | 42.58 | 305,591 | +0.38(+0.90%) |
Dec 05, 2011 | 42.20 | 42.74 | 41.60 | 42.20 | 277,430 | +0.78(+1.89%) |
Dec 02, 2011 | 41.56 | 41.97 | 41.21 | 41.42 | 214,492 | +0.48(+1.18%) |
Dec 01, 2011 | 41.05 | 41.82 | 40.74 | 40.94 | 260,237 | -0.48(-1.15%) |
Nov 30, 2011 | 40.39 | 41.42 | 40.39 | 41.41 | 648,910 | +2.66(+6.86%) |
Nov 29, 2011 | 38.42 | 39.16 | 38.38 | 38.75 | 299,358 | +0.27(+0.71%) |
Nov 28, 2011 | 38.21 | 38.87 | 37.87 | 38.48 | 461,112 | +1.34(+3.60%) |
Nov 25, 2011 | 36.77 | 37.72 | 36.77 | 37.14 | 193,653 | +0.11(+0.31%) |
Nov 23, 2011 | 37.58 | 37.59 | 36.87 | 37.03 | 305,175 | -0.89(-2.34%) |
Nov 22, 2011 | 37.72 | 38.32 | 37.43 | 37.92 | 248,684 | +0.18(+0.47%) |
Nov 21, 2011 | 37.79 | 38.02 | 37.25 | 37.74 | 269,411 | -0.81(-2.10%) |
Nov 18, 2011 | 38.81 | 38.83 | 38.20 | 38.55 | 166,655 | +0.01(+0.02%) |
Nov 17, 2011 | 39.46 | 39.64 | 38.31 | 38.54 | 352,363 | -0.92(-2.32%) |
Nov 16, 2011 | 39.42 | 40.51 | 39.31 | 39.46 | 201,197 | -0.51(-1.28%) |
Nov 15, 2011 | 39.03 | 40.22 | 38.64 | 39.97 | 186,563 | +0.74(+1.88%) |
Nov 14, 2011 | 39.91 | 40.19 | 38.70 | 39.23 | 263,707 | -0.81(-2.02%) |
Nov 11, 2011 | 39.72 | 40.37 | 39.34 | 40.04 | 205,812 | +0.94(+2.41%) |
Nov 10, 2011 | 39.37 | 39.63 | 38.64 | 39.10 | 259,039 | +0.38(+0.98%) |
Nov 09, 2011 | 39.94 | 40.53 | 38.36 | 38.72 | 397,249 | -2.45(-5.94%) |
Nov 08, 2011 | 40.95 | 41.48 | 40.25 | 41.17 | 270,678 | +0.66(+1.63%) |
Nov 07, 2011 | 41.65 | 42.14 | 39.91 | 40.51 | 431,555 | -1.46(-3.48%) |
Nov 04, 2011 | 41.37 | 42.07 | 40.64 | 41.97 | 169,907 | +0.09(+0.21%) |
Nov 03, 2011 | 41.28 | 42.05 | 40.27 | 41.88 | 387,271 | +1.19(+2.92%) |
Nov 02, 2011 | 40.44 | 41.12 | 39.80 | 40.69 | 258,290 | +0.92(+2.30%) |
Nov 01, 2011 | 39.36 | 40.64 | 38.99 | 39.78 | 397,270 | -1.03(-2.52%) |
Oct 31, 2011 | 41.04 | 42.04 | 40.49 | 40.81 | 398,979 | -1.06(-2.52%) |
Oct 28, 2011 | 42.07 | 42.43 | 41.39 | 41.86 | 322,226 | -0.37(-0.88%) |
Oct 27, 2011 | 41.17 | 42.86 | 41.17 | 42.23 | 404,928 | +2.46(+6.17%) |
Oct 26, 2011 | 39.93 | 40.14 | 38.34 | 39.78 | 564,879 | +0.63(+1.62%) |
Oct 25, 2011 | 40.25 | 40.65 | 39.01 | 39.14 | 294,321 | -1.54(-3.79%) |
Oct 24, 2011 | 39.31 | 40.78 | 38.90 | 40.68 | 185,893 | +1.58(+4.03%) |
Oct 21, 2011 | 38.85 | 39.16 | 38.20 | 39.11 | 378,735 | +1.05(+2.75%) |
Oct 20, 2011 | 38.46 | 39.12 | 37.12 | 38.06 | 321,452 | -0.35(-0.92%) |
Oct 19, 2011 | 39.64 | 39.73 | 38.22 | 38.41 | 452,515 | -1.34(-3.37%) |
Oct 18, 2011 | 38.63 | 40.37 | 38.03 | 39.75 | 310,542 | +1.36(+3.55%) |
Oct 17, 2011 | 39.47 | 39.70 | 38.13 | 38.39 | 293,547 | -1.36(-3.41%) |
Oct 14, 2011 | 38.93 | 39.92 | 38.48 | 39.74 | 392,653 | +1.43(+3.72%) |
Oct 13, 2011 | 38.87 | 39.65 | 37.83 | 38.31 | 442,869 | -1.02(-2.60%) |
Oct 12, 2011 | 38.24 | 39.90 | 37.96 | 39.34 | 440,946 | +1.47(+3.88%) |
Oct 11, 2011 | 37.10 | 38.09 | 37.03 | 37.87 | 202,012 | +0.41(+1.10%) |
Oct 10, 2011 | 36.64 | 37.48 | 36.55 | 37.45 | 360,321 | +1.68(+4.70%) |
Oct 07, 2011 | 36.30 | 36.79 | 35.46 | 35.77 | 367,306 | -0.40(-1.12%) |
Oct 06, 2011 | 35.66 | 36.20 | 34.94 | 36.18 | 1,359,512 | +0.62(+1.76%) |
Oct 05, 2011 | 35.46 | 36.07 | 35.09 | 35.55 | 741,773 | -0.01(-0.02%) |
Oct 04, 2011 | 32.22 | 35.63 | 32.22 | 35.56 | 658,198 | +2.82(+8.60%) |