Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 51.20 | 51.23 | 50.56 | 50.94 | 146,114 | -0.35(-0.68%) |
Aug 30, 2012 | 51.41 | 51.72 | 51.21 | 51.29 | 82,741 | -0.17(-0.33%) |
Aug 29, 2012 | 50.93 | 51.64 | 50.82 | 51.46 | 83,332 | +0.67(+1.32%) |
Aug 27, 2012 | 50.95 | 51.27 | 50.78 | 50.79 | 92,010 | -0.42(-0.82%) |
Aug 24, 2012 | 51.65 | 51.75 | 50.95 | 51.21 | 91,314 | -0.14(-0.27%) |
Aug 23, 2012 | 52.27 | 52.49 | 51.29 | 51.35 | 136,235 | -1.15(-2.19%) |
Aug 22, 2012 | 52.59 | 52.67 | 52.12 | 52.50 | 156,278 | -0.17(-0.32%) |
Aug 21, 2012 | 52.14 | 52.71 | 52.13 | 52.67 | 290,535 | +0.72(+1.39%) |
Aug 20, 2012 | 51.06 | 51.95 | 50.97 | 51.95 | 285,675 | +1.17(+2.30%) |
Aug 17, 2012 | 50.96 | 51.19 | 50.76 | 50.78 | 152,417 | -0.04(-0.08%) |
Aug 16, 2012 | 50.86 | 51.03 | 50.64 | 50.82 | 125,119 | +0.03(+0.06%) |
Aug 15, 2012 | 50.44 | 50.98 | 50.37 | 50.79 | 123,134 | +0.61(+1.22%) |
Aug 14, 2012 | 50.50 | 50.56 | 50.15 | 50.18 | 136,797 | -0.22(-0.44%) |
Aug 13, 2012 | 50.44 | 50.87 | 50.20 | 50.40 | 273,166 | -0.96(-1.86%) |
Aug 10, 2012 | 51.65 | 52.12 | 51.27 | 51.36 | 454,983 | -0.58(-1.12%) |
Aug 09, 2012 | 51.80 | 52.14 | 51.73 | 51.94 | 363,544 | +0.33(+0.64%) |
Aug 08, 2012 | 50.75 | 51.65 | 50.53 | 51.61 | 190,767 | +0.85(+1.67%) |
Aug 07, 2012 | 51.01 | 51.19 | 50.49 | 50.76 | 124,167 | -0.17(-0.33%) |
Aug 06, 2012 | 50.52 | 51.21 | 50.31 | 50.93 | 136,217 | -0.08(-0.16%) |
Aug 03, 2012 | 50.62 | 51.50 | 50.62 | 51.01 | 268,015 | +0.50(+0.99%) |
Aug 02, 2012 | 49.99 | 50.92 | 49.90 | 50.51 | 209,740 | -0.10(-0.20%) |
Aug 01, 2012 | 50.55 | 50.89 | 49.60 | 50.61 | 241,181 | -0.33(-0.65%) |
Jul 31, 2012 | 51.30 | 51.30 | 50.62 | 50.94 | 258,565 | -0.33(-0.64%) |
Jul 30, 2012 | 51.26 | 51.37 | 50.92 | 51.27 | 392,981 | +1.19(+2.38%) |
Jul 27, 2012 | 49.86 | 50.33 | 49.71 | 50.08 | 222,939 | +0.78(+1.57%) |
Jul 26, 2012 | 49.93 | 50.07 | 48.88 | 49.30 | 213,602 | -0.47(-0.94%) |
Jul 25, 2012 | 49.98 | 50.20 | 49.59 | 49.77 | 286,744 | +0.56(+1.14%) |
Jul 24, 2012 | 48.86 | 49.28 | 47.10 | 49.21 | 570,577 | -0.39(-0.79%) |
Jul 23, 2012 | 49.16 | 50.13 | 48.82 | 49.60 | 376,398 | -0.34(-0.68%) |
Jul 20, 2012 | 49.81 | 50.00 | 49.17 | 49.94 | 371,343 | +1.18(+2.42%) |
Jul 19, 2012 | 50.24 | 50.73 | 48.62 | 48.76 | 561,755 | -1.25(-2.50%) |
Jul 18, 2012 | 49.31 | 50.05 | 49.00 | 50.01 | 481,714 | +0.27(+0.54%) |
Jul 17, 2012 | 49.93 | 50.38 | 49.20 | 49.74 | 628,443 | -0.11(-0.22%) |
Jul 16, 2012 | 49.56 | 50.08 | 49.29 | 49.85 | 524,830 | +1.82(+3.79%) |
Jul 13, 2012 | 48.09 | 48.31 | 47.26 | 48.03 | 423,080 | +0.64(+1.35%) |
Jul 12, 2012 | 46.58 | 47.88 | 46.50 | 47.39 | 265,798 | +1.44(+3.13%) |
Jul 11, 2012 | 47.96 | 48.11 | 44.81 | 45.95 | 673,959 | -0.92(-1.96%) |
Jul 10, 2012 | 46.97 | 47.43 | 46.71 | 46.87 | 279,227 | -0.73(-1.53%) |
Jul 09, 2012 | 47.63 | 47.85 | 47.12 | 47.60 | 351,010 | +2.27(+5.00%) |
Jul 06, 2012 | 45.71 | 45.91 | 45.30 | 45.33 | 241,378 | -1.09(-2.35%) |
Jul 05, 2012 | 46.57 | 46.71 | 45.11 | 46.42 | 580,497 | +1.81(+4.06%) |
Jul 03, 2012 | 44.01 | 44.63 | 43.96 | 44.61 | 187,418 | +1.08(+2.48%) |
Jul 02, 2012 | 43.30 | 43.62 | 43.03 | 43.53 | 187,669 | +1.43(+3.40%) |
Jun 29, 2012 | 42.52 | 42.94 | 41.84 | 42.10 | 213,666 | +0.30(+0.72%) |
Jun 28, 2012 | 42.00 | 42.86 | 41.68 | 41.80 | 194,341 | -0.34(-0.81%) |
Jun 27, 2012 | 42.66 | 42.91 | 41.82 | 42.14 | 256,274 | +0.53(+1.27%) |
Jun 26, 2012 | 40.95 | 41.70 | 40.55 | 41.61 | 213,752 | +1.40(+3.48%) |
Jun 25, 2012 | 39.45 | 40.31 | 39.45 | 40.21 | 129,787 | +2.21(+5.82%) |
Jun 22, 2012 | 38.71 | 38.89 | 37.92 | 38.00 | 31,532 | +0.24(+0.64%) |
Jun 21, 2012 | 38.36 | 38.97 | 37.76 | 37.76 | 71,100 | -1.15(-2.96%) |
Jun 20, 2012 | 38.19 | 38.95 | 38.00 | 38.91 | 79,064 | +0.20(+0.52%) |
Jun 19, 2012 | 38.10 | 38.81 | 38.07 | 38.71 | 89,757 | +1.66(+4.48%) |
Jun 18, 2012 | 35.63 | 37.22 | 35.61 | 37.05 | 83,192 | +1.58(+4.45%) |
Jun 15, 2012 | 35.96 | 36.27 | 35.24 | 35.47 | 43,648 | -0.58(-1.61%) |
Jun 14, 2012 | 36.10 | 36.21 | 35.80 | 36.05 | 29,282 | +0.49(+1.39%) |
Jun 13, 2012 | 35.77 | 36.05 | 35.51 | 35.56 | 36,559 | -0.60(-1.67%) |
Jun 12, 2012 | 36.61 | 36.63 | 36.00 | 36.16 | 31,775 | -0.61(-1.66%) |
Jun 11, 2012 | 37.64 | 37.68 | 36.76 | 36.77 | 48,194 | -0.92(-2.44%) |
Jun 08, 2012 | 37.17 | 37.83 | 37.17 | 37.69 | 66,699 | +0.47(+1.26%) |
Jun 07, 2012 | 36.78 | 37.44 | 36.71 | 37.22 | 36,990 | +1.04(+2.87%) |
Jun 06, 2012 | 35.79 | 36.31 | 35.79 | 36.18 | 14,634 | +0.65(+1.83%) |
Jun 05, 2012 | 36.30 | 36.37 | 35.40 | 35.53 | 66,650 | -0.81(-2.24%) |
Jun 04, 2012 | 36.28 | 36.48 | 36.07 | 36.34 | 52,307 | +0.66(+1.86%) |
Jun 01, 2012 | 36.14 | 36.71 | 35.52 | 35.68 | 22,380 | -0.53(-1.46%) |
May 31, 2012 | 36.22 | 36.58 | 36.18 | 36.21 | 12,625 | -0.15(-0.41%) |
May 30, 2012 | 36.21 | 36.47 | 35.80 | 36.36 | 17,481 | +0.38(+1.06%) |
May 29, 2012 | 36.23 | 36.32 | 35.68 | 35.98 | 19,729 | -0.44(-1.21%) |
May 25, 2012 | 36.28 | 36.50 | 36.05 | 36.42 | 23,868 | +0.44(+1.22%) |
May 24, 2012 | 36.59 | 36.67 | 35.62 | 35.98 | 12,653 | -0.58(-1.59%) |
May 23, 2012 | 36.13 | 36.59 | 35.86 | 36.56 | 23,454 | +0.13(+0.36%) |
May 22, 2012 | 37.13 | 37.36 | 36.22 | 36.43 | 20,141 | -1.06(-2.83%) |
May 21, 2012 | 37.55 | 38.11 | 37.47 | 37.49 | 23,002 | +0.15(+0.40%) |
May 18, 2012 | 37.24 | 37.90 | 37.24 | 37.34 | 24,424 | +0.36(+0.97%) |
May 17, 2012 | 37.11 | 37.27 | 36.75 | 36.98 | 24,699 | -0.08(-0.22%) |
May 16, 2012 | 35.96 | 37.13 | 35.96 | 37.06 | 34,074 | +0.78(+2.15%) |
May 15, 2012 | 35.86 | 36.42 | 35.86 | 36.28 | 44,914 | +0.75(+2.11%) |
May 14, 2012 | 35.65 | 36.08 | 35.53 | 35.53 | 26,928 | -0.15(-0.42%) |
May 11, 2012 | 35.78 | 36.13 | 35.23 | 35.68 | 84,596 | -0.20(-0.56%) |
May 10, 2012 | 36.26 | 36.47 | 35.75 | 35.88 | 101,962 | -0.90(-2.45%) |
May 09, 2012 | 37.46 | 37.46 | 36.74 | 36.78 | 22,946 | -0.93(-2.47%) |
May 08, 2012 | 37.62 | 38.00 | 37.45 | 37.71 | 39,028 | +0.21(+0.56%) |
May 07, 2012 | 37.25 | 37.60 | 36.98 | 37.50 | 17,719 | -0.01(-0.03%) |
May 04, 2012 | 37.45 | 37.67 | 36.66 | 37.51 | 89,680 | -0.05(-0.13%) |
May 03, 2012 | 37.57 | 37.77 | 37.29 | 37.56 | 44,773 | +0.06(+0.16%) |
May 02, 2012 | 38.21 | 38.31 | 37.39 | 37.50 | 21,277 | -0.72(-1.88%) |
May 01, 2012 | 38.33 | 38.56 | 38.20 | 38.22 | 18,893 | -0.67(-1.72%) |
Apr 30, 2012 | 38.63 | 38.89 | 38.29 | 38.89 | 24,382 | +0.54(+1.41%) |
Apr 27, 2012 | 37.97 | 38.69 | 37.97 | 38.35 | 58,471 | +0.59(+1.56%) |
Apr 26, 2012 | 37.85 | 37.88 | 37.47 | 37.76 | 35,177 | -0.08(-0.22%) |
Apr 25, 2012 | 38.17 | 38.45 | 37.78 | 37.84 | 29,747 | -0.20(-0.51%) |
Apr 24, 2012 | 38.44 | 38.78 | 37.85 | 38.04 | 59,455 | -0.09(-0.24%) |
Apr 23, 2012 | 37.67 | 38.19 | 37.55 | 38.13 | 33,631 | +0.62(+1.65%) |
Apr 20, 2012 | 38.37 | 38.49 | 37.44 | 37.51 | 43,666 | -0.68(-1.78%) |
Apr 19, 2012 | 38.02 | 38.42 | 37.89 | 38.19 | 104,902 | +1.02(+2.74%) |
Apr 18, 2012 | 37.63 | 37.63 | 37.01 | 37.17 | 25,907 | -0.31(-0.83%) |
Apr 17, 2012 | 37.64 | 37.85 | 37.43 | 37.48 | 103,333 | -0.06(-0.15%) |
Apr 16, 2012 | 38.00 | 38.11 | 37.53 | 37.54 | 26,371 | -0.69(-1.81%) |
Apr 13, 2012 | 39.23 | 39.23 | 38.06 | 38.23 | 20,476 | -0.68(-1.75%) |
Apr 12, 2012 | 39.04 | 39.20 | 38.91 | 38.91 | 7,440 | +0.08(+0.21%) |
Apr 11, 2012 | 39.05 | 39.05 | 38.67 | 38.83 | 23,330 | +0.04(+0.10%) |
Apr 10, 2012 | 39.24 | 39.47 | 38.67 | 38.79 | 76,933 | -0.62(-1.57%) |
Apr 09, 2012 | 39.67 | 39.72 | 39.31 | 39.41 | 30,938 | -0.24(-0.61%) |
Apr 05, 2012 | 39.48 | 39.77 | 39.31 | 39.65 | 27,003 | +0.17(+0.43%) |
Apr 04, 2012 | 39.56 | 39.60 | 39.09 | 39.48 | 21,180 | -0.33(-0.83%) |
Apr 03, 2012 | 39.73 | 39.90 | 39.56 | 39.81 | 53,066 | +0.10(+0.25%) |
Apr 02, 2012 | 39.21 | 39.77 | 38.88 | 39.71 | 64,686 | +0.45(+1.15%) |
Mar 30, 2012 | 38.99 | 39.64 | 38.32 | 39.26 | 118,209 | +1.67(+4.44%) |
Mar 29, 2012 | 38.50 | 38.52 | 37.51 | 37.59 | 79,350 | -0.97(-2.52%) |
Mar 28, 2012 | 39.29 | 39.39 | 38.49 | 38.56 | 41,849 | -0.77(-1.96%) |
Mar 27, 2012 | 39.78 | 39.88 | 39.33 | 39.33 | 37,026 | -0.39(-0.98%) |
Mar 26, 2012 | 39.96 | 40.43 | 39.68 | 39.72 | 23,866 | -0.32(-0.80%) |
Mar 23, 2012 | 40.15 | 40.34 | 39.84 | 40.04 | 21,991 | +0.04(+0.10%) |
Mar 22, 2012 | 39.91 | 40.08 | 39.63 | 40.00 | 91,997 | +0.00(+0.00%) |
Mar 21, 2012 | 40.14 | 40.57 | 39.95 | 40.00 | 68,756 | -0.30(-0.74%) |
Mar 20, 2012 | 40.80 | 40.86 | 40.13 | 40.30 | 73,934 | -0.81(-1.97%) |
Mar 19, 2012 | 41.38 | 41.40 | 41.05 | 41.11 | 64,462 | -0.46(-1.11%) |
Mar 16, 2012 | 41.48 | 41.64 | 41.19 | 41.57 | 38,581 | +0.25(+0.61%) |
Mar 15, 2012 | 41.12 | 41.50 | 41.11 | 41.32 | 179,027 | +0.27(+0.66%) |
Mar 14, 2012 | 41.00 | 41.17 | 40.71 | 41.05 | 28,000 | +0.09(+0.22%) |
Mar 13, 2012 | 41.35 | 41.35 | 40.86 | 40.96 | 41,593 | -0.02(-0.05%) |
Mar 12, 2012 | 40.51 | 41.10 | 40.18 | 40.98 | 69,435 | +0.80(+1.99%) |
Mar 09, 2012 | 39.92 | 40.80 | 39.64 | 40.18 | 55,895 | +0.35(+0.88%) |
Mar 08, 2012 | 40.28 | 40.51 | 39.70 | 39.83 | 62,893 | -0.21(-0.52%) |
Mar 07, 2012 | 40.99 | 40.99 | 39.95 | 40.04 | 53,741 | -0.63(-1.55%) |
Mar 06, 2012 | 40.81 | 41.06 | 40.53 | 40.67 | 111,883 | -0.59(-1.43%) |
Mar 05, 2012 | 41.25 | 41.60 | 41.09 | 41.26 | 115,069 | +0.13(+0.32%) |
Mar 02, 2012 | 40.99 | 41.13 | 40.64 | 41.13 | 111,903 | +0.14(+0.34%) |
Mar 01, 2012 | 40.93 | 41.19 | 40.83 | 40.99 | 34,074 | -0.10(-0.24%) |
Feb 29, 2012 | 41.24 | 41.31 | 40.96 | 41.09 | 41,137 | +0.06(+0.15%) |
Feb 28, 2012 | 40.56 | 41.08 | 40.48 | 41.03 | 44,663 | +0.64(+1.58%) |
Feb 27, 2012 | 39.92 | 40.57 | 39.90 | 40.39 | 21,694 | +0.12(+0.30%) |
Feb 24, 2012 | 40.24 | 40.35 | 39.87 | 40.27 | 60,972 | -0.05(-0.13%) |
Feb 23, 2012 | 40.53 | 40.54 | 39.97 | 40.32 | 21,601 | -0.18(-0.44%) |
Feb 22, 2012 | 40.06 | 40.54 | 39.90 | 40.50 | 27,157 | +0.32(+0.80%) |
Feb 21, 2012 | 40.51 | 40.51 | 39.88 | 40.18 | 36,339 | -0.46(-1.13%) |
Feb 17, 2012 | 40.68 | 41.03 | 40.49 | 40.64 | 48,380 | +0.23(+0.57%) |
Feb 16, 2012 | 39.88 | 40.54 | 39.85 | 40.41 | 27,769 | +0.46(+1.15%) |
Feb 15, 2012 | 40.35 | 40.57 | 39.85 | 39.95 | 24,445 | -0.39(-0.97%) |
Feb 14, 2012 | 40.57 | 40.64 | 40.19 | 40.34 | 25,643 | -0.27(-0.66%) |
Feb 13, 2012 | 40.43 | 40.80 | 40.34 | 40.61 | 60,579 | +0.46(+1.15%) |
Feb 10, 2012 | 40.33 | 40.67 | 40.07 | 40.15 | 80,161 | -0.47(-1.16%) |
Feb 09, 2012 | 40.98 | 41.43 | 40.41 | 40.62 | 51,377 | -0.46(-1.12%) |
Feb 08, 2012 | 41.31 | 41.35 | 40.41 | 41.08 | 37,153 | +0.01(+0.02%) |
Feb 07, 2012 | 41.22 | 41.25 | 40.99 | 41.07 | 16,834 | -0.31(-0.75%) |
Feb 06, 2012 | 41.31 | 41.45 | 41.15 | 41.38 | 9,446 | +0.09(+0.22%) |
Feb 03, 2012 | 41.33 | 41.45 | 40.97 | 41.29 | 26,317 | -0.04(-0.10%) |
Feb 02, 2012 | 40.75 | 41.40 | 40.75 | 41.33 | 27,177 | +0.32(+0.78%) |
Feb 01, 2012 | 41.25 | 41.59 | 40.93 | 41.01 | 66,936 | +0.13(+0.32%) |
Jan 31, 2012 | 40.98 | 41.01 | 40.51 | 40.88 | 105,785 | +0.33(+0.81%) |
Jan 30, 2012 | 40.67 | 40.75 | 40.25 | 40.55 | 29,178 | -0.52(-1.27%) |
Jan 27, 2012 | 40.80 | 41.13 | 40.63 | 41.07 | 39,335 | +0.41(+1.01%) |
Jan 26, 2012 | 41.20 | 41.20 | 40.61 | 40.66 | 50,562 | -0.01(-0.02%) |
Jan 25, 2012 | 40.38 | 40.75 | 39.99 | 40.67 | 91,507 | +0.31(+0.77%) |
Jan 24, 2012 | 39.65 | 40.53 | 39.54 | 40.36 | 91,031 | +0.54(+1.36%) |
Jan 23, 2012 | 39.70 | 39.84 | 39.34 | 39.82 | 92,760 | +0.37(+0.94%) |
Jan 20, 2012 | 39.35 | 39.46 | 38.85 | 39.45 | 41,201 | +0.19(+0.48%) |
Jan 19, 2012 | 38.62 | 39.33 | 38.62 | 39.26 | 65,676 | +0.62(+1.60%) |
Jan 18, 2012 | 39.00 | 39.09 | 38.60 | 38.64 | 96,102 | -0.61(-1.55%) |
Jan 17, 2012 | 39.50 | 39.55 | 39.17 | 39.25 | 50,975 | +0.06(+0.15%) |
Jan 13, 2012 | 39.53 | 39.77 | 38.95 | 39.19 | 70,372 | -0.56(-1.41%) |
Jan 12, 2012 | 39.56 | 40.00 | 39.07 | 39.75 | 250,678 | -2.31(-5.49%) |
Jan 11, 2012 | 41.78 | 42.06 | 41.62 | 42.06 | 41,520 | +0.01(+0.02%) |
Jan 10, 2012 | 42.09 | 42.21 | 41.86 | 42.05 | 64,719 | -0.14(-0.33%) |
Jan 09, 2012 | 42.05 | 42.52 | 41.87 | 42.19 | 153,689 | +0.84(+2.03%) |
Jan 06, 2012 | 41.72 | 41.80 | 41.26 | 41.35 | 30,924 | -0.16(-0.39%) |
Jan 05, 2012 | 42.25 | 42.25 | 41.35 | 41.51 | 87,327 | -1.00(-2.35%) |
Jan 04, 2012 | 42.79 | 42.95 | 42.20 | 42.51 | 43,834 | +0.53(+1.26%) |
Dec 30, 2011 | 41.73 | 41.99 | 41.50 | 41.98 | 41,185 | +0.48(+1.16%) |
Dec 29, 2011 | 41.68 | 41.79 | 41.27 | 41.50 | 85,864 | -0.12(-0.29%) |
Dec 28, 2011 | 41.21 | 41.88 | 41.08 | 41.62 | 139,161 | +0.45(+1.09%) |
Dec 27, 2011 | 40.27 | 41.30 | 40.16 | 41.17 | 74,054 | +0.76(+1.88%) |
Dec 23, 2011 | 40.41 | 40.48 | 40.09 | 40.41 | 47,021 | +0.10(+0.25%) |
Dec 21, 2011 | 39.63 | 40.45 | 39.50 | 40.31 | 46,406 | +0.46(+1.15%) |
Dec 20, 2011 | 39.78 | 39.89 | 39.42 | 39.85 | 77,022 | +0.59(+1.50%) |
Dec 19, 2011 | 38.88 | 39.52 | 38.88 | 39.26 | 58,279 | +0.95(+2.48%) |
Dec 16, 2011 | 38.01 | 38.57 | 37.99 | 38.31 | 30,415 | +0.37(+0.98%) |
Dec 15, 2011 | 38.08 | 38.20 | 37.80 | 37.94 | 58,308 | -0.07(-0.18%) |
Dec 14, 2011 | 38.80 | 38.80 | 38.01 | 38.01 | 53,113 | -0.88(-2.26%) |
Dec 13, 2011 | 38.96 | 39.31 | 38.78 | 38.89 | 22,696 | +0.02(+0.06%) |
Dec 12, 2011 | 38.58 | 39.03 | 38.34 | 38.87 | 39,010 | -0.09(-0.24%) |
Dec 09, 2011 | 39.12 | 39.53 | 38.54 | 38.96 | 43,762 | -0.32(-0.81%) |
Dec 08, 2011 | 38.67 | 39.55 | 38.43 | 39.28 | 48,018 | +0.30(+0.77%) |
Dec 07, 2011 | 39.24 | 39.33 | 38.65 | 38.98 | 26,190 | -0.25(-0.64%) |
Dec 06, 2011 | 38.41 | 39.29 | 38.25 | 39.23 | 203,323 | +0.26(+0.67%) |
Dec 05, 2011 | 39.56 | 39.57 | 38.83 | 38.97 | 26,513 | -0.22(-0.55%) |
Dec 02, 2011 | 39.40 | 39.65 | 39.06 | 39.19 | 82,317 | -0.20(-0.50%) |
Dec 01, 2011 | 39.67 | 39.83 | 39.12 | 39.38 | 36,172 | -0.21(-0.53%) |
Nov 30, 2011 | 39.92 | 40.12 | 39.33 | 39.59 | 51,514 | +0.05(+0.13%) |
Nov 29, 2011 | 39.05 | 39.88 | 39.03 | 39.54 | 67,431 | +0.55(+1.41%) |
Nov 28, 2011 | 39.09 | 39.30 | 38.85 | 38.99 | 24,225 | +0.49(+1.27%) |
Nov 25, 2011 | 38.52 | 39.12 | 38.38 | 38.50 | 25,080 | -0.34(-0.88%) |
Nov 23, 2011 | 39.20 | 39.23 | 38.60 | 38.84 | 50,515 | -0.57(-1.45%) |
Nov 22, 2011 | 39.53 | 39.57 | 39.25 | 39.41 | 44,632 | -0.28(-0.71%) |
Nov 21, 2011 | 39.81 | 39.91 | 39.20 | 39.69 | 71,435 | -0.54(-1.34%) |
Nov 18, 2011 | 40.43 | 40.53 | 39.75 | 40.23 | 94,592 | -0.26(-0.64%) |
Nov 17, 2011 | 41.98 | 42.07 | 40.31 | 40.49 | 135,610 | -1.47(-3.50%) |
Nov 16, 2011 | 42.11 | 42.39 | 41.85 | 41.96 | 45,964 | -0.35(-0.83%) |
Nov 15, 2011 | 41.80 | 42.41 | 41.58 | 42.31 | 55,158 | +0.64(+1.54%) |
Nov 14, 2011 | 41.78 | 42.00 | 41.46 | 41.67 | 68,461 | -0.37(-0.88%) |
Nov 11, 2011 | 42.34 | 42.52 | 41.73 | 42.04 | 106,671 | -0.53(-1.25%) |
Nov 10, 2011 | 43.50 | 43.50 | 42.42 | 42.57 | 49,139 | -0.66(-1.53%) |
Nov 09, 2011 | 43.82 | 43.85 | 42.89 | 43.23 | 115,302 | -0.86(-1.95%) |
Nov 08, 2011 | 43.71 | 44.21 | 43.53 | 44.09 | 89,379 | +0.36(+0.82%) |
Nov 07, 2011 | 43.70 | 43.79 | 43.23 | 43.73 | 40,144 | +0.19(+0.44%) |
Nov 04, 2011 | 43.33 | 43.74 | 42.95 | 43.54 | 56,877 | +0.04(+0.09%) |
Nov 03, 2011 | 43.52 | 43.75 | 43.23 | 43.50 | 113,712 | +0.50(+1.16%) |
Nov 02, 2011 | 43.75 | 43.75 | 42.72 | 43.00 | 67,357 | -0.24(-0.56%) |
Nov 01, 2011 | 42.08 | 43.87 | 42.07 | 43.24 | 83,371 | +0.03(+0.07%) |
Oct 31, 2011 | 43.41 | 43.47 | 42.73 | 43.21 | 63,217 | -0.60(-1.37%) |
Oct 28, 2011 | 43.43 | 43.89 | 43.25 | 43.81 | 58,552 | +0.20(+0.46%) |
Oct 27, 2011 | 43.38 | 43.85 | 42.80 | 43.61 | 103,328 | +0.76(+1.77%) |
Oct 26, 2011 | 43.75 | 43.75 | 42.45 | 42.85 | 64,080 | -0.58(-1.34%) |
Oct 25, 2011 | 43.70 | 43.70 | 43.23 | 43.43 | 35,307 | +0.23(+0.53%) |
Oct 24, 2011 | 43.79 | 43.92 | 43.18 | 43.20 | 46,778 | -0.14(-0.32%) |
Oct 21, 2011 | 43.60 | 44.00 | 43.11 | 43.34 | 105,418 | +0.08(+0.18%) |
Oct 20, 2011 | 42.56 | 43.32 | 42.36 | 43.26 | 49,229 | +0.71(+1.67%) |
Oct 19, 2011 | 43.07 | 43.19 | 42.36 | 42.55 | 95,420 | -0.31(-0.72%) |
Oct 18, 2011 | 42.20 | 42.96 | 42.20 | 42.86 | 64,628 | -0.04(-0.09%) |
Oct 17, 2011 | 42.63 | 43.10 | 41.96 | 42.90 | 20,424 | -0.09(-0.21%) |
Oct 14, 2011 | 42.98 | 43.27 | 42.50 | 42.99 | 34,547 | +0.51(+1.20%) |
Oct 13, 2011 | 42.54 | 42.75 | 41.74 | 42.48 | 73,879 | -0.43(-1.00%) |
Oct 12, 2011 | 42.99 | 43.10 | 42.10 | 42.91 | 168,182 | -0.37(-0.85%) |
Oct 11, 2011 | 40.91 | 43.31 | 40.67 | 43.28 | 145,394 | +2.44(+5.97%) |
Oct 10, 2011 | 40.79 | 41.41 | 40.60 | 40.84 | 53,412 | +0.29(+0.72%) |
Oct 07, 2011 | 40.59 | 40.78 | 40.32 | 40.55 | 34,310 | -0.29(-0.71%) |
Oct 06, 2011 | 41.00 | 41.20 | 40.74 | 40.84 | 47,652 | -0.16(-0.39%) |
Oct 05, 2011 | 39.99 | 41.00 | 39.99 | 41.00 | 66,844 | +1.11(+2.78%) |
Oct 04, 2011 | 39.21 | 39.98 | 39.05 | 39.89 | 115,400 | +0.06(+0.15%) |
Oct 03, 2011 | 39.10 | 40.30 | 38.72 | 39.83 | 221,366 | -0.05(-0.13%) |
Sep 30, 2011 | 40.70 | 40.73 | 39.82 | 39.88 | 238,426 | -2.59(-6.10%) |
Sep 29, 2011 | 42.16 | 42.61 | 41.92 | 42.47 | 146,287 | +0.60(+1.43%) |
Sep 28, 2011 | 43.07 | 43.33 | 41.85 | 41.87 | 177,614 | -1.33(-3.08%) |
Sep 27, 2011 | 44.38 | 44.56 | 43.10 | 43.20 | 106,401 | -0.01(-0.02%) |
Sep 26, 2011 | 42.40 | 43.40 | 42.40 | 43.21 | 70,982 | +0.76(+1.79%) |
Sep 23, 2011 | 42.99 | 43.39 | 42.40 | 42.45 | 158,704 | -0.54(-1.26%) |
Sep 22, 2011 | 43.96 | 44.67 | 42.65 | 42.99 | 352,428 | -1.81(-4.04%) |
Sep 21, 2011 | 45.90 | 46.04 | 44.75 | 44.80 | 83,238 | -0.74(-1.62%) |
Sep 20, 2011 | 46.11 | 46.72 | 45.37 | 45.54 | 117,144 | -0.11(-0.23%) |
Sep 19, 2011 | 45.46 | 45.92 | 45.00 | 45.65 | 114,216 | -0.33(-0.73%) |
Sep 16, 2011 | 46.74 | 46.88 | 45.91 | 45.98 | 111,311 | -0.58(-1.25%) |
Sep 15, 2011 | 48.02 | 48.02 | 46.37 | 46.56 | 237,400 | -1.32(-2.76%) |
Sep 14, 2011 | 47.43 | 48.00 | 47.43 | 47.88 | 69,400 | +0.20(+0.42%) |
Sep 13, 2011 | 48.90 | 48.98 | 47.38 | 47.68 | 270,076 | -1.45(-2.95%) |
Sep 12, 2011 | 48.55 | 49.24 | 48.03 | 49.13 | 212,503 | +0.46(+0.95%) |
Sep 09, 2011 | 48.58 | 48.83 | 48.23 | 48.67 | 111,656 | +0.11(+0.23%) |
Sep 08, 2011 | 48.93 | 49.24 | 48.22 | 48.56 | 115,921 | -0.69(-1.40%) |
Sep 07, 2011 | 50.07 | 50.07 | 48.99 | 49.25 | 105,803 | -0.24(-0.48%) |
Sep 06, 2011 | 49.28 | 49.68 | 48.75 | 49.49 | 108,221 | -0.25(-0.50%) |
Sep 02, 2011 | 48.49 | 49.95 | 48.48 | 49.74 | 131,078 | +1.16(+2.39%) |