Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 51.99 | 52.33 | 51.58 | 51.93 | 194,798 | -0.45(-0.86%) |
Sep 27, 2012 | 51.93 | 52.62 | 51.53 | 52.38 | 195,456 | +0.60(+1.16%) |
Sep 26, 2012 | 52.52 | 52.93 | 51.21 | 51.78 | 250,434 | -0.81(-1.53%) |
Sep 25, 2012 | 54.24 | 54.24 | 52.40 | 52.59 | 244,796 | -1.45(-2.68%) |
Sep 24, 2012 | 53.88 | 54.33 | 53.48 | 54.03 | 190,398 | -0.08(-0.15%) |
Sep 21, 2012 | 54.83 | 55.25 | 54.11 | 54.11 | 464,905 | -0.31(-0.57%) |
Sep 20, 2012 | 54.92 | 55.19 | 54.15 | 54.42 | 221,085 | -1.06(-1.92%) |
Sep 19, 2012 | 54.77 | 55.79 | 54.59 | 55.49 | 268,518 | +0.58(+1.05%) |
Sep 18, 2012 | 54.99 | 55.22 | 54.67 | 54.91 | 225,334 | -0.16(-0.29%) |
Sep 17, 2012 | 55.20 | 55.37 | 54.89 | 55.07 | 229,917 | -0.27(-0.50%) |
Sep 14, 2012 | 55.35 | 55.53 | 54.90 | 55.35 | 396,515 | +0.01(+0.02%) |
Sep 13, 2012 | 54.95 | 55.44 | 54.31 | 55.34 | 231,870 | +0.41(+0.74%) |
Sep 12, 2012 | 54.58 | 55.10 | 54.23 | 54.93 | 404,819 | +0.33(+0.60%) |
Sep 11, 2012 | 55.47 | 55.47 | 54.53 | 54.60 | 180,413 | -0.71(-1.28%) |
Sep 10, 2012 | 55.37 | 55.77 | 55.21 | 55.31 | 226,476 | -0.40(-0.72%) |
Sep 07, 2012 | 54.98 | 56.09 | 54.98 | 55.71 | 250,212 | +0.61(+1.11%) |
Sep 06, 2012 | 53.91 | 55.17 | 53.91 | 55.10 | 299,219 | +1.69(+3.17%) |
Sep 05, 2012 | 53.22 | 54.28 | 52.92 | 53.40 | 506,046 | +0.44(+0.84%) |
Sep 04, 2012 | 52.26 | 53.05 | 51.46 | 52.96 | 307,386 | +0.80(+1.53%) |
Aug 31, 2012 | 52.77 | 53.03 | 51.92 | 52.16 | 233,412 | -0.20(-0.39%) |
Aug 30, 2012 | 52.27 | 52.73 | 51.75 | 52.37 | 414,595 | -0.21(-0.40%) |
Aug 29, 2012 | 52.76 | 53.10 | 52.01 | 52.58 | 313,835 | -0.22(-0.42%) |
Aug 27, 2012 | 52.85 | 53.22 | 52.30 | 52.80 | 234,984 | +0.14(+0.27%) |
Aug 24, 2012 | 52.21 | 53.05 | 51.84 | 52.66 | 292,796 | +0.25(+0.47%) |
Aug 23, 2012 | 54.13 | 54.13 | 52.38 | 52.41 | 512,697 | -1.81(-3.34%) |
Aug 22, 2012 | 53.16 | 54.55 | 53.10 | 54.23 | 680,518 | +0.19(+0.36%) |
Aug 21, 2012 | 53.53 | 55.24 | 52.33 | 54.03 | 2,623,461 | +5.37(+11.04%) |
Aug 20, 2012 | 48.30 | 49.05 | 47.98 | 48.66 | 432,970 | -0.21(-0.43%) |
Aug 17, 2012 | 48.75 | 49.23 | 48.53 | 48.87 | 201,123 | +0.17(+0.35%) |
Aug 16, 2012 | 47.98 | 48.97 | 47.62 | 48.70 | 240,146 | +0.62(+1.29%) |
Aug 15, 2012 | 47.63 | 48.19 | 47.47 | 48.09 | 387,621 | -0.05(-0.11%) |
Aug 14, 2012 | 48.03 | 48.56 | 47.71 | 48.14 | 398,311 | +0.42(+0.89%) |
Aug 13, 2012 | 47.68 | 47.93 | 47.39 | 47.71 | 197,293 | +0.00(+0.00%) |
Aug 10, 2012 | 47.45 | 47.78 | 47.01 | 47.71 | 219,441 | +0.15(+0.32%) |
Aug 09, 2012 | 47.10 | 47.77 | 47.10 | 47.56 | 246,493 | +0.48(+1.01%) |
Aug 08, 2012 | 45.16 | 47.18 | 44.99 | 47.09 | 293,074 | +0.72(+1.55%) |
Aug 07, 2012 | 45.61 | 46.87 | 45.61 | 46.37 | 247,660 | +1.01(+2.22%) |
Aug 06, 2012 | 46.02 | 46.47 | 45.35 | 45.36 | 240,302 | -0.50(-1.08%) |
Aug 03, 2012 | 45.10 | 46.62 | 45.01 | 45.86 | 171,823 | +1.47(+3.31%) |
Aug 02, 2012 | 44.29 | 44.88 | 43.82 | 44.39 | 154,094 | -0.42(-0.93%) |
Aug 01, 2012 | 45.45 | 45.93 | 44.57 | 44.80 | 134,305 | -0.55(-1.21%) |
Jul 31, 2012 | 45.49 | 46.34 | 45.29 | 45.35 | 158,688 | -0.30(-0.66%) |
Jul 30, 2012 | 46.11 | 46.35 | 45.46 | 45.65 | 131,444 | -0.36(-0.79%) |
Jul 27, 2012 | 44.65 | 46.25 | 44.65 | 46.01 | 284,713 | +1.28(+2.87%) |
Jul 26, 2012 | 44.26 | 44.76 | 43.79 | 44.73 | 173,557 | +1.04(+2.37%) |
Jul 25, 2012 | 43.97 | 44.34 | 43.33 | 43.70 | 286,079 | -0.23(-0.52%) |
Jul 24, 2012 | 45.27 | 45.37 | 43.55 | 43.93 | 243,382 | -1.30(-2.88%) |
Jul 23, 2012 | 45.01 | 45.63 | 44.68 | 45.23 | 173,501 | -0.71(-1.54%) |
Jul 20, 2012 | 46.39 | 46.50 | 45.08 | 45.94 | 2,918,996 | -1.02(-2.17%) |
Jul 19, 2012 | 46.36 | 47.08 | 46.18 | 46.95 | 373,471 | +0.70(+1.51%) |
Jul 18, 2012 | 45.14 | 46.33 | 44.92 | 46.25 | 313,679 | +1.05(+2.33%) |
Jul 17, 2012 | 45.12 | 45.76 | 44.56 | 45.20 | 561,431 | +0.25(+0.55%) |
Jul 16, 2012 | 45.20 | 45.23 | 44.09 | 44.95 | 327,116 | -0.07(-0.16%) |
Jul 13, 2012 | 44.02 | 45.26 | 43.79 | 45.02 | 345,376 | +1.31(+3.00%) |
Jul 12, 2012 | 43.87 | 43.99 | 43.25 | 43.71 | 559,029 | -0.62(-1.40%) |
Jul 11, 2012 | 44.63 | 44.88 | 43.81 | 44.33 | 338,826 | -0.26(-0.58%) |
Jul 10, 2012 | 45.69 | 46.32 | 44.19 | 44.59 | 235,265 | -0.91(-2.00%) |
Jul 09, 2012 | 45.17 | 45.76 | 45.04 | 45.50 | 300,920 | +0.17(+0.37%) |
Jul 06, 2012 | 45.94 | 46.15 | 45.08 | 45.33 | 302,219 | -1.20(-2.59%) |
Jul 05, 2012 | 46.09 | 46.84 | 45.75 | 46.54 | 241,287 | +0.19(+0.40%) |
Jul 03, 2012 | 45.18 | 46.35 | 45.18 | 46.35 | 151,624 | +1.25(+2.77%) |
Jul 02, 2012 | 45.40 | 45.55 | 44.65 | 45.10 | 324,076 | -0.27(-0.60%) |
Jun 29, 2012 | 44.68 | 45.40 | 44.40 | 45.38 | 598,176 | +1.70(+3.89%) |
Jun 28, 2012 | 42.96 | 43.81 | 42.79 | 43.68 | 642,322 | +0.37(+0.86%) |
Jun 27, 2012 | 43.35 | 43.38 | 42.49 | 43.31 | 411,289 | +0.97(+2.30%) |
Jun 26, 2012 | 43.22 | 43.48 | 42.31 | 42.33 | 521,950 | -0.88(-2.03%) |
Jun 25, 2012 | 44.25 | 44.25 | 42.91 | 43.21 | 262,298 | -1.41(-3.15%) |
Jun 22, 2012 | 45.10 | 45.14 | 44.53 | 44.62 | 725,306 | -0.33(-0.73%) |
Jun 21, 2012 | 47.06 | 47.18 | 44.87 | 44.94 | 231,686 | -2.12(-4.51%) |
Jun 20, 2012 | 47.21 | 47.52 | 46.66 | 47.07 | 163,048 | -0.24(-0.51%) |
Jun 19, 2012 | 46.56 | 47.80 | 46.35 | 47.31 | 225,487 | +0.96(+2.08%) |
Jun 18, 2012 | 45.30 | 46.45 | 44.98 | 46.34 | 209,657 | +0.77(+1.69%) |
Jun 15, 2012 | 46.21 | 46.35 | 45.49 | 45.57 | 379,512 | -0.39(-0.85%) |
Jun 14, 2012 | 44.87 | 46.23 | 44.87 | 45.96 | 433,073 | +1.18(+2.63%) |
Jun 13, 2012 | 45.76 | 45.96 | 44.58 | 44.79 | 321,298 | -0.97(-2.13%) |
Jun 12, 2012 | 44.88 | 45.84 | 43.79 | 45.76 | 263,456 | +1.14(+2.56%) |
Jun 11, 2012 | 46.15 | 46.49 | 44.56 | 44.62 | 164,687 | -1.08(-2.36%) |
Jun 08, 2012 | 45.03 | 45.85 | 44.69 | 45.70 | 143,071 | +0.39(+0.86%) |
Jun 07, 2012 | 45.21 | 46.10 | 45.21 | 45.31 | 320,662 | +0.57(+1.27%) |
Jun 06, 2012 | 44.42 | 44.94 | 44.21 | 44.74 | 447,062 | +0.82(+1.87%) |
Jun 05, 2012 | 44.25 | 44.45 | 43.35 | 43.92 | 392,886 | -0.42(-0.96%) |
Jun 04, 2012 | 45.89 | 45.99 | 43.97 | 44.34 | 452,628 | -1.56(-3.39%) |
Jun 01, 2012 | 46.12 | 46.46 | 45.57 | 45.90 | 516,071 | -1.53(-3.23%) |
May 31, 2012 | 47.30 | 47.67 | 46.45 | 47.43 | 594,963 | +0.05(+0.11%) |
May 30, 2012 | 47.31 | 47.47 | 46.92 | 47.38 | 283,372 | -0.49(-1.02%) |
May 29, 2012 | 47.53 | 48.48 | 47.36 | 47.86 | 185,370 | +0.66(+1.41%) |
May 25, 2012 | 47.49 | 47.78 | 47.01 | 47.20 | 242,250 | -0.40(-0.84%) |
May 24, 2012 | 47.61 | 48.06 | 47.04 | 47.60 | 322,002 | +0.15(+0.33%) |
May 23, 2012 | 46.76 | 47.65 | 46.13 | 47.44 | 544,298 | +0.41(+0.88%) |
May 22, 2012 | 47.66 | 47.95 | 46.10 | 47.03 | 1,229,812 | +3.78(+8.73%) |
May 21, 2012 | 42.78 | 43.51 | 42.51 | 43.25 | 636,033 | +0.71(+1.66%) |
May 18, 2012 | 43.16 | 43.57 | 42.44 | 42.54 | 511,045 | -0.20(-0.47%) |
May 17, 2012 | 45.01 | 45.01 | 42.71 | 42.75 | 337,935 | -2.15(-4.80%) |
May 16, 2012 | 45.14 | 45.85 | 44.81 | 44.90 | 194,976 | +0.00(+0.00%) |
May 15, 2012 | 45.25 | 45.70 | 44.78 | 44.90 | 237,991 | -0.36(-0.80%) |
May 14, 2012 | 45.45 | 45.72 | 44.67 | 45.26 | 182,187 | -0.62(-1.35%) |
May 11, 2012 | 45.30 | 46.37 | 45.30 | 45.88 | 205,062 | +0.28(+0.62%) |
May 10, 2012 | 45.61 | 45.85 | 45.25 | 45.60 | 180,555 | +0.42(+0.94%) |
May 09, 2012 | 44.24 | 45.43 | 44.01 | 45.18 | 339,569 | +0.26(+0.59%) |
May 08, 2012 | 44.71 | 45.04 | 43.93 | 44.91 | 410,002 | -0.18(-0.39%) |
May 07, 2012 | 45.25 | 45.36 | 44.68 | 45.09 | 334,130 | -0.25(-0.55%) |
May 04, 2012 | 46.81 | 46.81 | 44.82 | 45.33 | 621,995 | -1.81(-3.84%) |
May 03, 2012 | 47.81 | 48.04 | 46.98 | 47.14 | 146,330 | -0.69(-1.44%) |
May 02, 2012 | 47.36 | 48.13 | 47.30 | 47.83 | 199,690 | +0.06(+0.13%) |
May 01, 2012 | 47.43 | 48.55 | 47.25 | 47.77 | 244,001 | +0.19(+0.41%) |
Apr 30, 2012 | 47.93 | 47.99 | 47.36 | 47.58 | 349,905 | -0.46(-0.96%) |
Apr 27, 2012 | 47.42 | 48.34 | 47.21 | 48.04 | 321,446 | +0.87(+1.83%) |
Apr 26, 2012 | 46.78 | 47.41 | 46.25 | 47.17 | 136,785 | +0.26(+0.56%) |
Apr 25, 2012 | 46.77 | 47.12 | 45.44 | 46.91 | 197,213 | +0.69(+1.49%) |
Apr 24, 2012 | 45.63 | 46.32 | 45.56 | 46.22 | 204,249 | +0.62(+1.35%) |
Apr 23, 2012 | 45.76 | 45.86 | 44.98 | 45.60 | 360,217 | -0.79(-1.69%) |
Apr 20, 2012 | 46.37 | 46.93 | 46.23 | 46.38 | 195,062 | +0.12(+0.27%) |
Apr 19, 2012 | 46.55 | 47.41 | 46.00 | 46.26 | 232,258 | -0.31(-0.66%) |
Apr 18, 2012 | 46.86 | 47.13 | 46.42 | 46.57 | 292,678 | -0.70(-1.48%) |
Apr 17, 2012 | 47.07 | 47.63 | 46.68 | 47.27 | 273,347 | +0.78(+1.67%) |
Apr 16, 2012 | 46.77 | 47.02 | 46.15 | 46.49 | 206,643 | -0.05(-0.11%) |
Apr 13, 2012 | 46.53 | 46.85 | 46.17 | 46.54 | 276,848 | -0.26(-0.55%) |
Apr 12, 2012 | 45.62 | 46.93 | 45.51 | 46.80 | 367,829 | +1.23(+2.69%) |
Apr 11, 2012 | 45.60 | 45.94 | 45.25 | 45.57 | 239,715 | +0.56(+1.24%) |
Apr 10, 2012 | 46.00 | 46.01 | 44.91 | 45.02 | 326,027 | -1.12(-2.43%) |
Apr 09, 2012 | 46.39 | 46.62 | 45.98 | 46.14 | 271,489 | -1.04(-2.21%) |
Apr 05, 2012 | 46.91 | 47.45 | 46.91 | 47.18 | 219,318 | -0.19(-0.41%) |
Apr 04, 2012 | 47.48 | 47.84 | 47.12 | 47.37 | 351,121 | -0.73(-1.52%) |
Apr 03, 2012 | 47.95 | 48.49 | 47.67 | 48.11 | 273,722 | -0.02(-0.04%) |
Apr 02, 2012 | 47.99 | 48.61 | 47.43 | 48.12 | 335,662 | +0.01(+0.02%) |
Mar 30, 2012 | 48.51 | 48.61 | 47.72 | 48.11 | 671,672 | -0.18(-0.37%) |
Mar 29, 2012 | 47.89 | 48.47 | 47.72 | 48.29 | 232,508 | -0.10(-0.20%) |
Mar 28, 2012 | 48.90 | 48.90 | 47.92 | 48.39 | 319,607 | -0.29(-0.60%) |
Mar 27, 2012 | 48.36 | 49.24 | 48.27 | 48.68 | 327,909 | +0.22(+0.46%) |
Mar 26, 2012 | 48.11 | 48.54 | 47.77 | 48.46 | 334,415 | +1.02(+2.16%) |
Mar 23, 2012 | 47.47 | 47.77 | 46.81 | 47.43 | 279,625 | +0.11(+0.22%) |
Mar 22, 2012 | 48.08 | 48.19 | 46.96 | 47.33 | 408,494 | -1.09(-2.24%) |
Mar 21, 2012 | 49.01 | 49.09 | 48.20 | 48.41 | 532,221 | -0.60(-1.22%) |
Mar 20, 2012 | 49.87 | 49.99 | 48.89 | 49.01 | 464,921 | -0.82(-1.65%) |
Mar 19, 2012 | 49.27 | 50.30 | 48.92 | 49.84 | 363,797 | +0.55(+1.11%) |
Mar 16, 2012 | 49.58 | 49.74 | 49.10 | 49.29 | 899,774 | -0.15(-0.30%) |
Mar 15, 2012 | 48.49 | 49.57 | 48.43 | 49.44 | 242,892 | +0.67(+1.38%) |
Mar 14, 2012 | 49.38 | 49.84 | 48.60 | 48.77 | 343,350 | -0.94(-1.88%) |
Mar 13, 2012 | 48.55 | 49.71 | 48.44 | 49.70 | 300,231 | +1.41(+2.92%) |
Mar 12, 2012 | 48.53 | 48.55 | 48.11 | 48.29 | 194,326 | -0.39(-0.80%) |
Mar 09, 2012 | 48.53 | 49.24 | 48.07 | 48.68 | 217,545 | +0.17(+0.35%) |
Mar 08, 2012 | 47.72 | 48.64 | 47.40 | 48.51 | 288,377 | +1.24(+2.61%) |
Mar 07, 2012 | 47.38 | 47.69 | 46.48 | 47.28 | 267,856 | +0.71(+1.52%) |
Mar 06, 2012 | 47.52 | 47.96 | 46.36 | 46.57 | 344,445 | -1.52(-3.16%) |
Mar 05, 2012 | 48.39 | 48.45 | 47.66 | 48.09 | 282,061 | -0.36(-0.75%) |
Mar 02, 2012 | 49.08 | 49.26 | 48.23 | 48.45 | 218,844 | -0.61(-1.24%) |
Mar 01, 2012 | 48.86 | 49.29 | 48.79 | 49.06 | 336,309 | +0.54(+1.11%) |
Feb 29, 2012 | 48.42 | 48.90 | 47.96 | 48.52 | 434,804 | +0.08(+0.16%) |
Feb 28, 2012 | 48.12 | 48.62 | 48.11 | 48.44 | 480,109 | +0.06(+0.13%) |
Feb 27, 2012 | 47.75 | 48.79 | 47.45 | 48.38 | 969,914 | +0.31(+0.64%) |
Feb 24, 2012 | 47.81 | 52.08 | 47.66 | 48.07 | 2,765,473 | +3.21(+7.15%) |
Feb 23, 2012 | 45.77 | 45.77 | 44.50 | 44.86 | 855,632 | -0.80(-1.75%) |
Feb 22, 2012 | 45.78 | 46.48 | 45.51 | 45.66 | 541,013 | -0.92(-1.98%) |
Feb 21, 2012 | 46.41 | 46.63 | 46.04 | 46.59 | 355,443 | +0.40(+0.86%) |
Feb 17, 2012 | 46.12 | 46.58 | 45.77 | 46.19 | 284,433 | +0.22(+0.48%) |
Feb 16, 2012 | 44.92 | 46.05 | 44.92 | 45.97 | 377,693 | +0.91(+2.01%) |
Feb 15, 2012 | 44.86 | 45.31 | 44.44 | 45.06 | 450,713 | +0.44(+0.99%) |
Feb 14, 2012 | 43.86 | 44.70 | 43.75 | 44.62 | 238,757 | +0.38(+0.86%) |
Feb 13, 2012 | 44.14 | 44.54 | 43.66 | 44.25 | 356,078 | +0.32(+0.72%) |
Feb 10, 2012 | 43.86 | 44.08 | 43.23 | 43.93 | 497,631 | -0.57(-1.29%) |
Feb 09, 2012 | 43.25 | 44.60 | 43.09 | 44.50 | 598,939 | +1.30(+3.02%) |
Feb 08, 2012 | 43.14 | 43.45 | 42.87 | 43.20 | 348,428 | +0.04(+0.10%) |
Feb 07, 2012 | 42.52 | 43.17 | 42.28 | 43.15 | 325,623 | +0.44(+1.03%) |
Feb 06, 2012 | 41.74 | 42.73 | 41.60 | 42.71 | 381,462 | +0.54(+1.27%) |
Feb 03, 2012 | 41.32 | 42.23 | 41.13 | 42.18 | 471,251 | +1.24(+3.03%) |
Feb 02, 2012 | 40.82 | 41.11 | 40.64 | 40.93 | 261,928 | +0.12(+0.30%) |
Feb 01, 2012 | 40.27 | 41.10 | 40.06 | 40.81 | 226,039 | +0.89(+2.23%) |
Jan 31, 2012 | 40.44 | 40.64 | 39.61 | 39.92 | 261,238 | -0.28(-0.70%) |
Jan 30, 2012 | 40.01 | 40.34 | 39.44 | 40.20 | 184,401 | -0.40(-0.98%) |
Jan 27, 2012 | 40.20 | 40.63 | 40.04 | 40.60 | 214,540 | +0.25(+0.61%) |
Jan 26, 2012 | 40.69 | 41.01 | 40.26 | 40.35 | 338,557 | -0.10(-0.24%) |
Jan 25, 2012 | 40.09 | 40.51 | 39.63 | 40.45 | 222,822 | +0.34(+0.86%) |
Jan 24, 2012 | 39.60 | 40.30 | 39.31 | 40.11 | 230,364 | +0.13(+0.33%) |
Jan 23, 2012 | 39.46 | 40.12 | 39.46 | 39.98 | 271,696 | +0.42(+1.07%) |
Jan 20, 2012 | 39.33 | 39.71 | 39.12 | 39.55 | 381,648 | -0.07(-0.18%) |
Jan 19, 2012 | 38.59 | 39.78 | 38.53 | 39.62 | 433,491 | +1.13(+2.93%) |
Jan 18, 2012 | 37.71 | 38.69 | 37.56 | 38.50 | 388,052 | +0.76(+2.01%) |
Jan 17, 2012 | 37.66 | 38.14 | 37.66 | 37.74 | 347,451 | +0.62(+1.66%) |
Jan 13, 2012 | 37.02 | 37.23 | 36.75 | 37.12 | 321,346 | -0.23(-0.61%) |
Jan 12, 2012 | 37.19 | 37.50 | 36.73 | 37.35 | 705,929 | +0.38(+1.02%) |
Jan 11, 2012 | 36.94 | 37.28 | 36.91 | 36.97 | 786,278 | -0.02(-0.05%) |
Jan 10, 2012 | 36.98 | 37.10 | 36.65 | 36.99 | 357,552 | +0.61(+1.67%) |
Jan 09, 2012 | 36.99 | 37.14 | 36.31 | 36.38 | 504,495 | -0.47(-1.27%) |
Jan 06, 2012 | 37.03 | 37.17 | 36.66 | 36.85 | 381,997 | -0.17(-0.45%) |
Jan 05, 2012 | 36.43 | 37.29 | 36.14 | 37.02 | 429,792 | +0.39(+1.06%) |
Jan 04, 2012 | 36.25 | 36.76 | 35.94 | 36.63 | 533,823 | +0.37(+1.02%) |
Dec 30, 2011 | 36.45 | 36.68 | 36.21 | 36.26 | 229,516 | -0.19(-0.53%) |
Dec 29, 2011 | 35.57 | 36.56 | 35.57 | 36.45 | 162,180 | +0.90(+2.53%) |
Dec 28, 2011 | 36.26 | 36.36 | 35.45 | 35.55 | 158,484 | -0.74(-2.04%) |
Dec 27, 2011 | 36.16 | 36.69 | 36.09 | 36.29 | 141,827 | -0.12(-0.34%) |
Dec 23, 2011 | 36.05 | 37.09 | 36.05 | 36.42 | 205,287 | +0.31(+0.85%) |
Dec 21, 2011 | 36.15 | 36.40 | 35.09 | 36.11 | 353,245 | -0.29(-0.80%) |
Dec 20, 2011 | 35.69 | 36.94 | 35.46 | 36.40 | 329,929 | +1.49(+4.26%) |
Dec 19, 2011 | 35.70 | 35.70 | 34.78 | 34.91 | 533,584 | -0.53(-1.49%) |
Dec 16, 2011 | 35.71 | 36.79 | 35.20 | 35.44 | 1,292,864 | -0.05(-0.14%) |
Dec 15, 2011 | 38.56 | 38.89 | 34.57 | 35.49 | 2,085,629 | -3.60(-9.21%) |
Dec 14, 2011 | 40.21 | 40.40 | 38.92 | 39.09 | 639,967 | -1.49(-3.68%) |
Dec 13, 2011 | 41.42 | 41.81 | 40.34 | 40.58 | 370,194 | -0.37(-0.90%) |
Dec 12, 2011 | 40.93 | 41.02 | 40.33 | 40.95 | 310,540 | -0.59(-1.42%) |
Dec 09, 2011 | 40.86 | 41.88 | 40.53 | 41.54 | 521,991 | +0.95(+2.34%) |
Dec 08, 2011 | 41.64 | 41.88 | 40.33 | 40.59 | 298,787 | -1.59(-3.77%) |
Dec 07, 2011 | 42.12 | 42.56 | 41.24 | 42.18 | 264,609 | -0.30(-0.70%) |
Dec 06, 2011 | 42.21 | 42.98 | 41.83 | 42.48 | 306,358 | +0.38(+0.90%) |
Dec 05, 2011 | 42.10 | 42.63 | 41.49 | 42.10 | 278,126 | +0.78(+1.89%) |
Dec 02, 2011 | 41.46 | 41.86 | 41.11 | 41.32 | 215,030 | +0.48(+1.18%) |
Dec 01, 2011 | 40.95 | 41.71 | 40.64 | 40.83 | 260,890 | -0.47(-1.15%) |
Nov 30, 2011 | 40.29 | 41.32 | 40.29 | 41.31 | 650,538 | +2.65(+6.86%) |
Nov 29, 2011 | 38.32 | 39.06 | 38.28 | 38.66 | 300,109 | +0.27(+0.71%) |
Nov 28, 2011 | 38.11 | 38.77 | 37.78 | 38.39 | 462,269 | +1.33(+3.60%) |
Nov 25, 2011 | 36.67 | 37.62 | 36.67 | 37.05 | 194,139 | +0.11(+0.31%) |
Nov 23, 2011 | 37.48 | 37.50 | 36.78 | 36.94 | 305,941 | -0.89(-2.34%) |
Nov 22, 2011 | 37.62 | 38.23 | 37.34 | 37.82 | 249,308 | +0.18(+0.47%) |
Nov 21, 2011 | 37.69 | 37.93 | 37.16 | 37.65 | 270,087 | -0.81(-2.10%) |
Nov 18, 2011 | 38.71 | 38.73 | 38.10 | 38.46 | 167,073 | +0.01(+0.02%) |
Nov 17, 2011 | 39.36 | 39.54 | 38.22 | 38.45 | 353,247 | -0.91(-2.32%) |
Nov 16, 2011 | 39.32 | 40.40 | 39.21 | 39.36 | 201,702 | -0.51(-1.28%) |
Nov 15, 2011 | 38.93 | 40.12 | 38.54 | 39.87 | 187,031 | +0.74(+1.88%) |
Nov 14, 2011 | 39.81 | 40.09 | 38.60 | 39.13 | 264,369 | -0.81(-2.02%) |
Nov 11, 2011 | 39.62 | 40.26 | 39.25 | 39.94 | 206,329 | +0.94(+2.41%) |
Nov 10, 2011 | 39.27 | 39.54 | 38.54 | 39.00 | 259,689 | +0.38(+0.98%) |
Nov 09, 2011 | 39.84 | 40.43 | 38.26 | 38.62 | 398,246 | -2.44(-5.94%) |
Nov 08, 2011 | 40.85 | 41.38 | 40.15 | 41.06 | 271,357 | +0.66(+1.63%) |
Nov 07, 2011 | 41.55 | 42.04 | 39.81 | 40.40 | 432,638 | -1.46(-3.48%) |
Nov 04, 2011 | 41.26 | 41.97 | 40.54 | 41.86 | 170,334 | +0.09(+0.21%) |
Nov 03, 2011 | 41.18 | 41.95 | 40.17 | 41.77 | 388,243 | +1.18(+2.92%) |
Nov 02, 2011 | 40.33 | 41.02 | 39.70 | 40.59 | 258,938 | +0.91(+2.30%) |
Nov 01, 2011 | 39.26 | 40.53 | 38.89 | 39.68 | 398,267 | -1.03(-2.52%) |
Oct 31, 2011 | 40.94 | 41.93 | 40.39 | 40.70 | 399,981 | -1.05(-2.52%) |
Oct 28, 2011 | 41.97 | 42.33 | 41.29 | 41.76 | 323,035 | -0.37(-0.88%) |
Oct 27, 2011 | 41.06 | 42.75 | 41.06 | 42.12 | 405,944 | +2.45(+6.17%) |
Oct 26, 2011 | 39.83 | 40.04 | 38.25 | 39.68 | 566,297 | +0.63(+1.62%) |
Oct 25, 2011 | 40.15 | 40.55 | 38.91 | 39.04 | 295,060 | -1.54(-3.79%) |
Oct 24, 2011 | 39.21 | 40.68 | 38.81 | 40.58 | 186,359 | +1.57(+4.03%) |
Oct 21, 2011 | 38.75 | 39.06 | 38.10 | 39.01 | 379,685 | +1.04(+2.75%) |
Oct 20, 2011 | 38.37 | 39.03 | 37.02 | 37.96 | 322,259 | -0.35(-0.92%) |
Oct 19, 2011 | 39.54 | 39.63 | 38.12 | 38.32 | 453,651 | -1.33(-3.36%) |
Oct 18, 2011 | 38.53 | 40.27 | 37.94 | 39.65 | 311,321 | +1.36(+3.55%) |
Oct 17, 2011 | 39.37 | 39.60 | 38.03 | 38.29 | 294,284 | -1.35(-3.41%) |
Oct 14, 2011 | 38.83 | 39.82 | 38.39 | 39.64 | 393,639 | +1.42(+3.72%) |
Oct 13, 2011 | 38.77 | 39.55 | 37.74 | 38.22 | 443,980 | -1.02(-2.60%) |
Oct 12, 2011 | 38.14 | 39.80 | 37.87 | 39.24 | 442,052 | +1.47(+3.88%) |
Oct 11, 2011 | 37.01 | 37.99 | 36.94 | 37.77 | 202,519 | +0.41(+1.10%) |
Oct 10, 2011 | 36.55 | 37.38 | 36.46 | 37.36 | 361,225 | +1.68(+4.70%) |
Oct 07, 2011 | 36.21 | 36.70 | 35.37 | 35.68 | 368,228 | -0.40(-1.12%) |
Oct 06, 2011 | 35.57 | 36.11 | 34.86 | 36.09 | 1,362,923 | +0.62(+1.76%) |
Oct 05, 2011 | 35.37 | 35.98 | 35.00 | 35.46 | 743,635 | -0.01(-0.02%) |
Oct 04, 2011 | 32.14 | 35.54 | 32.14 | 35.47 | 659,850 | +2.81(+8.60%) |