Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 55.23 | 55.47 | 55.05 | 55.27 | 813,474 | +0.20(+0.36%) |
Aug 30, 2012 | 55.45 | 55.57 | 55.01 | 55.07 | 879,418 | -0.55(-0.98%) |
Aug 29, 2012 | 55.73 | 55.89 | 55.57 | 55.61 | 640,526 | -0.42(-0.76%) |
Aug 27, 2012 | 55.94 | 56.17 | 55.92 | 56.04 | 1,224,986 | +0.16(+0.29%) |
Aug 24, 2012 | 55.82 | 56.01 | 55.54 | 55.87 | 1,147,437 | +0.00(+0.00%) |
Aug 23, 2012 | 55.84 | 56.01 | 55.54 | 55.87 | 988,192 | +0.06(+0.11%) |
Aug 22, 2012 | 55.58 | 56.01 | 55.37 | 55.81 | 1,373,420 | +0.34(+0.61%) |
Aug 21, 2012 | 55.38 | 55.80 | 55.19 | 55.47 | 1,242,360 | +0.10(+0.18%) |
Aug 20, 2012 | 55.02 | 55.49 | 54.89 | 55.38 | 1,044,643 | +0.32(+0.58%) |
Aug 17, 2012 | 55.31 | 55.54 | 54.96 | 55.05 | 1,888,033 | -0.25(-0.46%) |
Aug 16, 2012 | 55.47 | 55.69 | 55.15 | 55.31 | 1,348,067 | -0.28(-0.51%) |
Aug 15, 2012 | 55.67 | 56.00 | 55.44 | 55.59 | 1,290,251 | -0.15(-0.26%) |
Aug 14, 2012 | 55.62 | 55.94 | 55.14 | 55.73 | 1,299,960 | +0.34(+0.61%) |
Aug 13, 2012 | 55.27 | 55.48 | 55.00 | 55.40 | 1,177,407 | +0.11(+0.19%) |
Aug 10, 2012 | 54.82 | 55.31 | 54.66 | 55.29 | 828,626 | +0.38(+0.68%) |
Aug 09, 2012 | 54.83 | 55.02 | 54.70 | 54.92 | 982,463 | -0.02(-0.04%) |
Aug 08, 2012 | 54.78 | 55.11 | 54.56 | 54.94 | 1,079,220 | +0.11(+0.21%) |
Aug 07, 2012 | 54.95 | 55.24 | 54.52 | 54.82 | 1,497,442 | -0.02(-0.04%) |
Aug 06, 2012 | 55.33 | 55.47 | 54.79 | 54.85 | 1,037,824 | -0.40(-0.72%) |
Aug 03, 2012 | 55.11 | 55.63 | 54.89 | 55.24 | 1,126,961 | +0.41(+0.75%) |
Aug 02, 2012 | 54.39 | 55.15 | 54.14 | 54.83 | 1,337,951 | +0.21(+0.38%) |
Aug 01, 2012 | 55.11 | 55.59 | 54.59 | 54.62 | 1,470,332 | -0.29(-0.53%) |
Jul 31, 2012 | 55.18 | 55.24 | 54.80 | 54.92 | 1,238,190 | -0.33(-0.60%) |
Jul 30, 2012 | 54.92 | 55.30 | 54.46 | 55.24 | 1,438,907 | +0.00(+0.00%) |
Jul 27, 2012 | 55.01 | 55.53 | 54.75 | 55.24 | 2,779,878 | +0.57(+1.04%) |
Jul 26, 2012 | 54.50 | 55.54 | 54.39 | 54.68 | 1,290,670 | +0.84(+1.56%) |
Jul 25, 2012 | 53.88 | 54.44 | 53.68 | 53.84 | 1,195,131 | -0.05(-0.09%) |
Jul 24, 2012 | 54.31 | 54.33 | 53.63 | 53.88 | 589,998 | -0.33(-0.61%) |
Jul 23, 2012 | 54.72 | 54.84 | 53.91 | 54.21 | 1,061,801 | -0.34(-0.62%) |
Jul 20, 2012 | 54.49 | 54.69 | 54.11 | 54.55 | 1,165,701 | -0.26(-0.47%) |
Jul 19, 2012 | 54.91 | 55.05 | 54.57 | 54.81 | 1,066,295 | -0.14(-0.25%) |
Jul 18, 2012 | 54.73 | 55.01 | 54.72 | 54.95 | 914,877 | +0.14(+0.25%) |
Jul 17, 2012 | 55.00 | 55.18 | 54.72 | 54.81 | 897,734 | -0.16(-0.29%) |
Jul 16, 2012 | 55.35 | 55.64 | 54.92 | 54.97 | 794,884 | -0.56(-1.01%) |
Jul 13, 2012 | 55.09 | 55.54 | 55.04 | 55.53 | 996,749 | +0.44(+0.81%) |
Jul 12, 2012 | 54.94 | 55.27 | 54.56 | 55.08 | 1,307,849 | -0.02(-0.03%) |
Jul 11, 2012 | 55.43 | 55.44 | 54.85 | 55.10 | 1,171,648 | -0.20(-0.36%) |
Jul 10, 2012 | 55.70 | 55.85 | 55.16 | 55.30 | 1,361,824 | -0.15(-0.28%) |
Jul 09, 2012 | 55.26 | 55.48 | 55.04 | 55.45 | 894,741 | +0.15(+0.28%) |
Jul 06, 2012 | 55.02 | 55.51 | 54.95 | 55.30 | 1,040,305 | +0.01(+0.01%) |
Jul 05, 2012 | 55.39 | 55.65 | 55.24 | 55.29 | 1,242,456 | -0.27(-0.48%) |
Jul 03, 2012 | 55.11 | 55.67 | 55.05 | 55.56 | 1,062,214 | +0.38(+0.68%) |
Jul 02, 2012 | 55.09 | 55.34 | 54.73 | 55.18 | 1,557,069 | +0.05(+0.08%) |
Jun 29, 2012 | 53.54 | 55.14 | 53.54 | 55.14 | 3,354,485 | +1.73(+3.24%) |
Jun 28, 2012 | 52.87 | 53.56 | 52.70 | 53.41 | 2,133,371 | +0.30(+0.56%) |
Jun 27, 2012 | 53.71 | 53.84 | 53.11 | 53.11 | 1,491,125 | -0.47(-0.89%) |
Jun 26, 2012 | 52.83 | 54.01 | 52.57 | 53.58 | 3,424,181 | +1.22(+2.32%) |
Jun 25, 2012 | 53.03 | 53.21 | 52.36 | 52.37 | 1,931,697 | -0.83(-1.57%) |
Jun 22, 2012 | 53.29 | 53.48 | 53.12 | 53.20 | 2,150,515 | -0.05(-0.09%) |
Jun 21, 2012 | 54.35 | 54.35 | 53.23 | 53.25 | 1,752,018 | -0.82(-1.51%) |
Jun 20, 2012 | 53.65 | 54.07 | 53.58 | 54.07 | 1,767,836 | +0.29(+0.54%) |
Jun 19, 2012 | 53.32 | 53.82 | 53.23 | 53.78 | 1,486,103 | +0.41(+0.76%) |
Jun 18, 2012 | 53.13 | 53.57 | 52.99 | 53.37 | 1,055,704 | +0.18(+0.33%) |
Jun 15, 2012 | 52.96 | 53.19 | 52.74 | 53.19 | 1,799,697 | +0.44(+0.83%) |
Jun 14, 2012 | 52.97 | 53.07 | 52.44 | 52.76 | 1,573,127 | +0.05(+0.10%) |
Jun 13, 2012 | 52.21 | 52.99 | 52.05 | 52.70 | 2,489,091 | +0.98(+1.89%) |
Jun 12, 2012 | 51.54 | 51.84 | 51.44 | 51.72 | 1,373,913 | +0.21(+0.42%) |
Jun 11, 2012 | 51.88 | 51.88 | 51.43 | 51.51 | 1,054,126 | -0.21(-0.41%) |
Jun 08, 2012 | 51.13 | 51.75 | 50.95 | 51.72 | 1,727,737 | +0.69(+1.35%) |
Jun 07, 2012 | 51.53 | 51.53 | 50.96 | 51.03 | 957,420 | -0.10(-0.19%) |
Jun 06, 2012 | 50.64 | 51.13 | 50.58 | 51.13 | 1,249,732 | +0.67(+1.32%) |
Jun 05, 2012 | 50.41 | 50.61 | 50.20 | 50.47 | 1,428,019 | -0.06(-0.12%) |
Jun 04, 2012 | 50.45 | 50.55 | 50.09 | 50.53 | 1,519,068 | +0.08(+0.17%) |
Jun 01, 2012 | 50.61 | 51.26 | 50.33 | 50.45 | 1,937,189 | -0.73(-1.44%) |
May 31, 2012 | 51.67 | 51.75 | 51.17 | 51.18 | 1,970,680 | -0.57(-1.11%) |
May 30, 2012 | 51.65 | 51.98 | 51.64 | 51.75 | 1,603,779 | -0.11(-0.22%) |
May 29, 2012 | 52.05 | 52.05 | 51.64 | 51.87 | 1,135,136 | +0.03(+0.06%) |
May 25, 2012 | 52.19 | 52.31 | 51.66 | 51.84 | 1,337,221 | -0.21(-0.41%) |
May 24, 2012 | 51.41 | 52.13 | 51.33 | 52.05 | 2,142,084 | +0.60(+1.16%) |
May 23, 2012 | 51.48 | 51.63 | 51.24 | 51.46 | 1,237,977 | -0.23(-0.44%) |
May 22, 2012 | 51.33 | 51.76 | 51.33 | 51.69 | 1,465,821 | +0.19(+0.37%) |
May 21, 2012 | 51.75 | 51.75 | 50.98 | 51.50 | 1,422,691 | +0.18(+0.36%) |
May 18, 2012 | 52.11 | 52.33 | 51.23 | 51.31 | 2,897,693 | -0.72(-1.38%) |
May 17, 2012 | 52.25 | 52.50 | 51.95 | 52.03 | 1,570,292 | -0.08(-0.15%) |
May 16, 2012 | 52.21 | 52.41 | 51.94 | 52.10 | 1,987,832 | -0.04(-0.07%) |
May 15, 2012 | 52.39 | 52.60 | 51.99 | 52.14 | 2,242,200 | -0.38(-0.72%) |
May 14, 2012 | 51.84 | 52.88 | 51.81 | 52.52 | 1,688,024 | +0.41(+0.79%) |
May 11, 2012 | 52.04 | 52.36 | 51.80 | 52.11 | 1,506,312 | -0.16(-0.31%) |
May 10, 2012 | 51.99 | 52.41 | 51.84 | 52.27 | 1,740,373 | +0.56(+1.07%) |
May 09, 2012 | 51.52 | 52.01 | 51.30 | 51.72 | 2,008,891 | +0.15(+0.30%) |
May 08, 2012 | 50.82 | 51.69 | 50.82 | 51.56 | 2,518,050 | +0.53(+1.04%) |
May 07, 2012 | 50.79 | 51.24 | 50.63 | 51.03 | 1,612,807 | +0.11(+0.22%) |
May 04, 2012 | 51.16 | 51.34 | 50.91 | 50.92 | 1,490,193 | -0.34(-0.65%) |
May 03, 2012 | 51.13 | 51.32 | 50.82 | 51.25 | 1,731,286 | +0.25(+0.49%) |
May 02, 2012 | 50.87 | 51.24 | 50.70 | 51.00 | 1,527,591 | +0.26(+0.51%) |
May 01, 2012 | 51.00 | 51.30 | 50.72 | 50.74 | 2,462,545 | -0.27(-0.52%) |
Apr 30, 2012 | 50.58 | 51.10 | 50.43 | 51.01 | 1,926,617 | +0.20(+0.39%) |
Apr 27, 2012 | 50.62 | 51.00 | 50.49 | 50.81 | 1,406,544 | +0.14(+0.27%) |
Apr 26, 2012 | 50.37 | 50.88 | 49.85 | 50.67 | 3,096,686 | -0.02(-0.04%) |
Apr 25, 2012 | 50.38 | 51.00 | 50.24 | 50.70 | 2,608,661 | +0.46(+0.91%) |
Apr 24, 2012 | 49.26 | 50.95 | 49.02 | 50.24 | 6,489,037 | +2.82(+5.96%) |
Apr 23, 2012 | 47.75 | 48.10 | 47.10 | 47.42 | 1,506,998 | -0.65(-1.36%) |
Apr 20, 2012 | 47.91 | 48.16 | 47.85 | 48.07 | 989,322 | +0.19(+0.40%) |
Apr 19, 2012 | 47.54 | 48.07 | 47.48 | 47.88 | 2,331,097 | +0.42(+0.88%) |
Apr 18, 2012 | 47.51 | 47.65 | 47.19 | 47.46 | 1,261,648 | -0.08(-0.16%) |
Apr 17, 2012 | 47.21 | 47.62 | 46.90 | 47.54 | 1,515,704 | +0.58(+1.23%) |
Apr 16, 2012 | 47.21 | 47.33 | 46.93 | 46.96 | 1,647,412 | +0.00(+0.00%) |
Apr 13, 2012 | 46.88 | 47.22 | 46.81 | 46.96 | 1,732,896 | +0.03(+0.06%) |
Apr 12, 2012 | 46.56 | 46.96 | 46.33 | 46.93 | 1,825,356 | +0.61(+1.31%) |
Apr 11, 2012 | 45.90 | 46.34 | 45.84 | 46.32 | 2,051,028 | +0.62(+1.37%) |
Apr 10, 2012 | 45.44 | 45.76 | 45.30 | 45.69 | 2,649,005 | +0.17(+0.37%) |
Apr 09, 2012 | 45.74 | 45.94 | 45.41 | 45.53 | 1,500,328 | -0.65(-1.40%) |
Apr 05, 2012 | 46.56 | 46.65 | 46.00 | 46.17 | 1,490,556 | -0.45(-0.96%) |
Apr 04, 2012 | 46.66 | 46.85 | 46.45 | 46.62 | 1,376,053 | -0.17(-0.36%) |
Apr 03, 2012 | 47.08 | 47.14 | 46.48 | 46.79 | 1,479,509 | -0.31(-0.66%) |
Apr 02, 2012 | 46.68 | 47.24 | 46.58 | 47.10 | 1,832,300 | +0.42(+0.90%) |
Mar 30, 2012 | 46.71 | 46.89 | 46.50 | 46.68 | 1,287,592 | +0.11(+0.25%) |
Mar 29, 2012 | 46.30 | 46.65 | 46.05 | 46.57 | 1,173,379 | +0.21(+0.44%) |
Mar 28, 2012 | 46.63 | 46.65 | 46.24 | 46.36 | 687,418 | -0.32(-0.68%) |
Mar 27, 2012 | 46.71 | 46.80 | 46.56 | 46.68 | 755,143 | +0.07(+0.15%) |
Mar 26, 2012 | 46.20 | 46.68 | 46.20 | 46.62 | 1,223,706 | +0.55(+1.19%) |
Mar 23, 2012 | 45.91 | 46.20 | 45.89 | 46.07 | 757,597 | +0.09(+0.20%) |
Mar 22, 2012 | 45.48 | 46.05 | 45.47 | 45.98 | 703,123 | +0.21(+0.45%) |
Mar 21, 2012 | 45.78 | 46.03 | 45.77 | 45.77 | 859,307 | -0.02(-0.03%) |
Mar 20, 2012 | 45.89 | 45.96 | 45.53 | 45.79 | 820,940 | -0.13(-0.28%) |
Mar 19, 2012 | 45.72 | 45.97 | 45.61 | 45.92 | 731,239 | +0.14(+0.30%) |
Mar 16, 2012 | 45.86 | 45.89 | 45.59 | 45.78 | 1,741,839 | -0.12(-0.27%) |
Mar 15, 2012 | 45.95 | 46.09 | 45.87 | 45.90 | 1,284,538 | -0.02(-0.03%) |
Mar 14, 2012 | 46.11 | 46.37 | 45.80 | 45.92 | 1,202,539 | -0.40(-0.85%) |
Mar 13, 2012 | 46.26 | 46.33 | 45.98 | 46.31 | 1,343,237 | +0.21(+0.46%) |
Mar 12, 2012 | 45.80 | 46.14 | 45.66 | 46.10 | 1,819,217 | +0.81(+1.80%) |
Mar 09, 2012 | 45.48 | 45.48 | 45.24 | 45.28 | 1,354,456 | -0.05(-0.12%) |
Mar 08, 2012 | 45.66 | 45.76 | 45.26 | 45.34 | 1,571,269 | -0.07(-0.15%) |
Mar 07, 2012 | 45.71 | 45.71 | 45.29 | 45.41 | 1,822,995 | -0.11(-0.25%) |
Mar 06, 2012 | 46.22 | 46.43 | 45.47 | 45.52 | 1,530,836 | -0.86(-1.85%) |
Mar 05, 2012 | 46.68 | 46.84 | 46.36 | 46.38 | 1,184,253 | -0.30(-0.65%) |
Mar 02, 2012 | 46.58 | 46.83 | 46.47 | 46.68 | 1,916,512 | +0.16(+0.34%) |
Mar 01, 2012 | 46.26 | 46.65 | 46.14 | 46.52 | 1,890,316 | +0.32(+0.69%) |
Feb 29, 2012 | 45.29 | 46.46 | 45.27 | 46.20 | 3,004,805 | +0.85(+1.88%) |
Feb 28, 2012 | 45.88 | 46.05 | 45.34 | 45.35 | 2,756,333 | -0.59(-1.28%) |
Feb 27, 2012 | 46.18 | 46.36 | 45.93 | 45.94 | 1,860,484 | -0.58(-1.24%) |
Feb 24, 2012 | 46.22 | 46.56 | 45.97 | 46.52 | 3,096,235 | +0.30(+0.64%) |
Feb 23, 2012 | 45.76 | 46.31 | 45.57 | 46.22 | 1,982,326 | +0.37(+0.80%) |
Feb 22, 2012 | 45.79 | 45.90 | 45.40 | 45.85 | 1,598,611 | -0.05(-0.10%) |
Feb 21, 2012 | 45.99 | 45.99 | 45.64 | 45.90 | 2,530,979 | -0.14(-0.30%) |
Feb 17, 2012 | 45.90 | 46.07 | 45.61 | 46.04 | 1,746,406 | +0.29(+0.63%) |
Feb 16, 2012 | 45.86 | 46.04 | 45.59 | 45.75 | 2,067,691 | -0.02(-0.03%) |
Feb 15, 2012 | 45.93 | 46.17 | 45.69 | 45.76 | 2,033,304 | -0.09(-0.20%) |
Feb 14, 2012 | 45.13 | 45.87 | 45.12 | 45.85 | 2,588,978 | +0.60(+1.32%) |
Feb 13, 2012 | 45.11 | 45.51 | 45.06 | 45.26 | 1,534,970 | +0.21(+0.47%) |
Feb 10, 2012 | 45.11 | 45.32 | 44.87 | 45.05 | 1,485,132 | -0.18(-0.40%) |
Feb 09, 2012 | 45.61 | 45.70 | 45.05 | 45.23 | 3,169,967 | -0.39(-0.85%) |
Feb 08, 2012 | 45.71 | 45.78 | 45.39 | 45.61 | 1,877,480 | -0.11(-0.23%) |
Feb 07, 2012 | 45.89 | 46.04 | 45.58 | 45.72 | 2,172,469 | -0.43(-0.93%) |
Feb 06, 2012 | 46.19 | 46.38 | 45.98 | 46.15 | 1,178,611 | -0.11(-0.25%) |
Feb 03, 2012 | 46.34 | 46.84 | 46.18 | 46.26 | 1,694,915 | -0.30(-0.63%) |
Feb 02, 2012 | 46.55 | 46.80 | 45.79 | 46.56 | 1,528,712 | +0.19(+0.41%) |
Feb 01, 2012 | 46.14 | 46.57 | 45.41 | 46.37 | 2,895,402 | +0.17(+0.36%) |
Jan 31, 2012 | 46.60 | 47.05 | 46.17 | 46.20 | 2,352,173 | -0.47(-1.00%) |
Jan 30, 2012 | 46.25 | 46.90 | 45.88 | 46.67 | 1,219,495 | +0.35(+0.75%) |
Jan 27, 2012 | 46.50 | 46.78 | 46.32 | 46.32 | 1,133,087 | -0.22(-0.47%) |
Jan 26, 2012 | 46.70 | 47.04 | 46.43 | 46.54 | 765,401 | -0.05(-0.10%) |
Jan 25, 2012 | 46.27 | 46.80 | 46.27 | 46.59 | 1,464,835 | +0.15(+0.33%) |
Jan 24, 2012 | 46.45 | 46.55 | 46.02 | 46.44 | 1,664,179 | -0.29(-0.62%) |
Jan 23, 2012 | 46.64 | 46.79 | 46.35 | 46.72 | 877,974 | +0.17(+0.37%) |
Jan 20, 2012 | 46.73 | 46.85 | 46.21 | 46.55 | 1,262,485 | -0.08(-0.18%) |
Jan 19, 2012 | 46.88 | 47.04 | 46.23 | 46.63 | 1,377,818 | -0.22(-0.47%) |
Jan 18, 2012 | 46.48 | 46.90 | 46.38 | 46.85 | 1,152,338 | +0.39(+0.83%) |
Jan 17, 2012 | 46.78 | 46.90 | 46.39 | 46.47 | 961,137 | -0.04(-0.08%) |
Jan 13, 2012 | 46.55 | 46.64 | 46.19 | 46.51 | 888,820 | -0.11(-0.24%) |
Jan 12, 2012 | 46.34 | 46.90 | 46.30 | 46.62 | 1,027,660 | +0.41(+0.88%) |
Jan 11, 2012 | 46.07 | 46.31 | 45.78 | 46.21 | 975,290 | +0.07(+0.15%) |
Jan 10, 2012 | 46.25 | 46.39 | 46.01 | 46.14 | 951,798 | +0.03(+0.07%) |
Jan 09, 2012 | 45.99 | 46.44 | 45.92 | 46.11 | 1,346,861 | +0.20(+0.44%) |
Jan 06, 2012 | 46.09 | 46.11 | 45.82 | 45.91 | 1,051,828 | -0.11(-0.23%) |
Jan 05, 2012 | 46.11 | 46.23 | 45.90 | 46.01 | 1,150,668 | -0.07(-0.15%) |
Jan 04, 2012 | 46.01 | 46.39 | 45.94 | 46.08 | 1,518,285 | -0.65(-1.39%) |
Dec 30, 2011 | 46.90 | 47.00 | 46.69 | 46.73 | 801,538 | -0.17(-0.35%) |
Dec 29, 2011 | 46.63 | 47.10 | 46.63 | 46.90 | 1,254,874 | +0.28(+0.60%) |
Dec 28, 2011 | 46.52 | 46.71 | 46.52 | 46.62 | 858,694 | +0.08(+0.16%) |
Dec 27, 2011 | 46.17 | 46.59 | 46.17 | 46.54 | 800,586 | +0.40(+0.87%) |
Dec 23, 2011 | 46.31 | 46.41 | 46.04 | 46.14 | 1,044,032 | +0.29(+0.63%) |
Dec 21, 2011 | 45.73 | 45.95 | 45.54 | 45.85 | 2,002,755 | +0.79(+1.76%) |
Dec 20, 2011 | 45.32 | 45.47 | 44.95 | 45.06 | 1,743,737 | -0.02(-0.05%) |
Dec 19, 2011 | 45.00 | 45.38 | 44.98 | 45.08 | 1,430,529 | +0.15(+0.34%) |
Dec 16, 2011 | 45.01 | 45.12 | 44.59 | 44.93 | 2,191,033 | +0.07(+0.15%) |
Dec 15, 2011 | 44.89 | 45.17 | 44.71 | 44.86 | 1,657,506 | +0.36(+0.80%) |
Dec 14, 2011 | 44.33 | 44.58 | 44.25 | 44.51 | 1,457,323 | +0.05(+0.12%) |
Dec 13, 2011 | 44.86 | 45.19 | 44.27 | 44.46 | 1,223,451 | -0.21(-0.47%) |
Dec 12, 2011 | 44.80 | 44.84 | 44.46 | 44.67 | 1,567,836 | -0.19(-0.42%) |
Dec 09, 2011 | 44.32 | 45.06 | 44.25 | 44.86 | 1,599,930 | +0.46(+1.04%) |
Dec 08, 2011 | 43.99 | 44.62 | 43.99 | 44.40 | 1,183,557 | +0.37(+0.84%) |
Dec 07, 2011 | 44.12 | 44.21 | 43.72 | 44.02 | 1,089,299 | -0.26(-0.60%) |
Dec 06, 2011 | 44.36 | 44.49 | 44.05 | 44.29 | 853,122 | +0.05(+0.12%) |
Dec 05, 2011 | 44.32 | 44.48 | 43.97 | 44.24 | 1,261,952 | +0.48(+1.11%) |
Dec 02, 2011 | 43.85 | 44.02 | 43.71 | 43.75 | 1,654,034 | +0.04(+0.09%) |
Dec 01, 2011 | 43.63 | 43.90 | 43.49 | 43.71 | 1,029,541 | +0.08(+0.19%) |
Nov 30, 2011 | 43.28 | 43.66 | 43.08 | 43.63 | 1,997,537 | +1.09(+2.56%) |
Nov 29, 2011 | 42.05 | 42.58 | 42.05 | 42.54 | 2,098,395 | +0.47(+1.11%) |
Nov 28, 2011 | 42.17 | 42.42 | 41.89 | 42.07 | 2,370,509 | +0.20(+0.47%) |
Nov 25, 2011 | 41.97 | 42.20 | 41.88 | 41.88 | 513,163 | -0.02(-0.05%) |
Nov 23, 2011 | 42.40 | 42.47 | 41.90 | 41.90 | 1,710,726 | -0.73(-1.72%) |
Nov 22, 2011 | 42.16 | 42.78 | 41.85 | 42.63 | 1,444,108 | +0.33(+0.78%) |
Nov 21, 2011 | 42.45 | 42.83 | 42.10 | 42.30 | 2,091,067 | -0.08(-0.20%) |
Nov 18, 2011 | 42.44 | 42.56 | 42.10 | 42.39 | 1,399,342 | +0.11(+0.25%) |
Nov 17, 2011 | 42.19 | 42.57 | 41.98 | 42.28 | 1,481,551 | +0.04(+0.09%) |
Nov 16, 2011 | 42.35 | 42.84 | 42.09 | 42.24 | 1,368,822 | -0.42(-0.99%) |
Nov 15, 2011 | 42.19 | 42.78 | 42.16 | 42.66 | 1,385,625 | +0.50(+1.19%) |
Nov 14, 2011 | 42.21 | 42.66 | 41.83 | 42.16 | 3,242,854 | -0.68(-1.60%) |
Nov 11, 2011 | 43.09 | 43.18 | 42.78 | 42.84 | 1,435,092 | +0.02(+0.05%) |
Nov 10, 2011 | 42.20 | 42.94 | 42.20 | 42.82 | 1,310,792 | +0.31(+0.72%) |
Nov 09, 2011 | 42.69 | 42.89 | 42.33 | 42.51 | 1,820,510 | -0.62(-1.45%) |
Nov 08, 2011 | 43.30 | 43.48 | 42.88 | 43.14 | 2,343,240 | -0.15(-0.35%) |
Nov 07, 2011 | 43.18 | 43.31 | 42.78 | 43.29 | 1,916,268 | -0.02(-0.05%) |
Nov 04, 2011 | 43.66 | 43.70 | 43.17 | 43.31 | 2,289,941 | -0.62(-1.42%) |
Nov 03, 2011 | 43.51 | 44.27 | 43.36 | 43.94 | 2,168,827 | +0.59(+1.37%) |
Nov 02, 2011 | 43.33 | 43.43 | 42.90 | 43.34 | 2,175,597 | +0.28(+0.65%) |
Nov 01, 2011 | 42.39 | 43.21 | 42.26 | 43.06 | 2,752,511 | +0.04(+0.09%) |
Oct 31, 2011 | 43.10 | 43.46 | 42.94 | 43.03 | 1,640,199 | -0.17(-0.38%) |
Oct 28, 2011 | 43.27 | 43.57 | 42.40 | 43.19 | 3,859,716 | -0.01(-0.02%) |
Oct 27, 2011 | 45.14 | 45.14 | 42.65 | 43.20 | 6,289,036 | -1.82(-4.04%) |
Oct 26, 2011 | 45.36 | 45.36 | 44.87 | 45.02 | 1,568,104 | -0.04(-0.08%) |
Oct 25, 2011 | 45.45 | 45.63 | 44.96 | 45.06 | 1,792,780 | -0.43(-0.94%) |
Oct 24, 2011 | 45.41 | 45.54 | 44.93 | 45.48 | 1,782,980 | +0.18(+0.40%) |
Oct 21, 2011 | 45.36 | 45.52 | 45.01 | 45.30 | 2,254,735 | +0.52(+1.16%) |
Oct 20, 2011 | 44.80 | 45.09 | 44.65 | 44.78 | 1,073,555 | -0.09(-0.20%) |
Oct 19, 2011 | 45.54 | 45.79 | 44.85 | 44.87 | 1,042,755 | -0.65(-1.42%) |
Oct 18, 2011 | 44.96 | 45.78 | 44.67 | 45.52 | 1,075,869 | +0.62(+1.37%) |
Oct 17, 2011 | 45.09 | 45.69 | 44.86 | 44.90 | 1,358,487 | -0.23(-0.52%) |
Oct 14, 2011 | 45.04 | 45.17 | 44.85 | 45.14 | 1,176,486 | +0.32(+0.70%) |
Oct 13, 2011 | 44.48 | 44.90 | 44.33 | 44.82 | 1,173,670 | +0.21(+0.47%) |
Oct 12, 2011 | 44.75 | 44.88 | 44.54 | 44.61 | 1,123,820 | -0.08(-0.19%) |
Oct 11, 2011 | 44.95 | 45.08 | 44.60 | 44.69 | 1,379,152 | -0.35(-0.77%) |
Oct 10, 2011 | 45.04 | 45.04 | 44.38 | 45.04 | 899,554 | +0.69(+1.56%) |
Oct 07, 2011 | 44.51 | 44.66 | 43.95 | 44.35 | 1,319,725 | +0.04(+0.08%) |
Oct 06, 2011 | 43.91 | 44.45 | 43.91 | 44.31 | 1,526,467 | +0.23(+0.51%) |
Oct 05, 2011 | 43.74 | 44.15 | 43.30 | 44.09 | 1,649,434 | +0.47(+1.09%) |
Oct 04, 2011 | 43.54 | 43.73 | 42.80 | 43.61 | 2,626,965 | -0.23(-0.53%) |
Oct 03, 2011 | 44.15 | 44.69 | 43.80 | 43.84 | 1,650,589 | -0.69(-1.55%) |
Sep 30, 2011 | 43.89 | 45.06 | 43.89 | 44.54 | 1,756,854 | +0.22(+0.49%) |
Sep 29, 2011 | 44.57 | 44.84 | 43.88 | 44.32 | 1,037,985 | +0.16(+0.36%) |
Sep 28, 2011 | 45.03 | 45.03 | 44.11 | 44.16 | 1,923,076 | -0.92(-2.05%) |
Sep 27, 2011 | 45.15 | 45.83 | 44.77 | 45.09 | 2,517,778 | -0.02(-0.05%) |
Sep 26, 2011 | 44.67 | 45.11 | 44.33 | 45.11 | 2,178,841 | +0.69(+1.56%) |
Sep 23, 2011 | 43.29 | 44.42 | 43.24 | 44.42 | 2,883,304 | +1.04(+2.39%) |
Sep 22, 2011 | 42.84 | 43.49 | 42.58 | 43.38 | 3,028,825 | -0.38(-0.88%) |
Sep 21, 2011 | 44.48 | 44.83 | 43.52 | 43.76 | 1,513,948 | -0.81(-1.82%) |
Sep 20, 2011 | 44.61 | 44.99 | 44.44 | 44.57 | 1,239,140 | +0.17(+0.37%) |
Sep 19, 2011 | 44.03 | 44.58 | 43.84 | 44.41 | 1,058,785 | -0.26(-0.59%) |
Sep 16, 2011 | 44.60 | 44.99 | 44.28 | 44.67 | 1,862,153 | +0.30(+0.68%) |
Sep 15, 2011 | 43.89 | 44.46 | 43.52 | 44.37 | 1,708,763 | +0.83(+1.92%) |
Sep 14, 2011 | 43.21 | 43.86 | 42.72 | 43.54 | 1,038,891 | +0.38(+0.89%) |
Sep 13, 2011 | 42.75 | 43.19 | 42.48 | 43.15 | 1,422,330 | +0.49(+1.15%) |
Sep 12, 2011 | 42.25 | 42.67 | 41.94 | 42.66 | 1,686,814 | +0.14(+0.34%) |
Sep 09, 2011 | 43.15 | 43.15 | 42.37 | 42.52 | 1,415,199 | -0.99(-2.28%) |
Sep 08, 2011 | 43.24 | 43.89 | 43.24 | 43.51 | 1,084,664 | +0.14(+0.33%) |
Sep 07, 2011 | 43.10 | 43.37 | 42.96 | 43.37 | 1,345,187 | +0.62(+1.46%) |
Sep 06, 2011 | 42.28 | 42.77 | 42.12 | 42.75 | 1,603,721 | -0.26(-0.61%) |
Sep 02, 2011 | 43.32 | 43.58 | 43.00 | 43.01 | 1,065,102 | -0.68(-1.55%) |