Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 44.65 | 45.48 | 44.65 | 45.40 | 116,562 | +0.53(+1.18%) |
Dec 28, 2012 | 44.67 | 45.03 | 44.65 | 44.87 | 84,005 | -0.01(-0.03%) |
Dec 27, 2012 | 44.99 | 45.05 | 44.70 | 44.88 | 134,663 | +0.04(+0.10%) |
Dec 26, 2012 | 44.65 | 45.00 | 44.65 | 44.84 | 38,331 | +0.04(+0.10%) |
Dec 24, 2012 | 44.83 | 44.92 | 44.75 | 44.80 | 39,025 | -0.05(-0.11%) |
Dec 21, 2012 | 44.87 | 45.06 | 44.44 | 44.85 | 199,598 | -0.27(-0.59%) |
Dec 20, 2012 | 45.05 | 45.23 | 44.66 | 45.11 | 562,699 | +0.09(+0.21%) |
Dec 19, 2012 | 45.21 | 45.22 | 44.99 | 45.02 | 161,484 | -0.25(-0.55%) |
Dec 18, 2012 | 45.00 | 45.31 | 44.80 | 45.27 | 305,316 | +0.33(+0.73%) |
Dec 17, 2012 | 44.57 | 44.99 | 44.51 | 44.94 | 445,733 | +0.26(+0.58%) |
Dec 14, 2012 | 44.36 | 44.73 | 44.21 | 44.68 | 101,106 | +0.41(+0.92%) |
Dec 13, 2012 | 44.16 | 44.33 | 44.05 | 44.28 | 124,204 | +0.04(+0.08%) |
Dec 12, 2012 | 43.96 | 44.34 | 43.96 | 44.24 | 217,455 | +0.30(+0.69%) |
Dec 11, 2012 | 43.47 | 44.09 | 43.47 | 43.94 | 223,015 | +0.48(+1.11%) |
Dec 10, 2012 | 43.39 | 43.46 | 43.18 | 43.46 | 236,694 | +0.22(+0.50%) |
Dec 07, 2012 | 43.28 | 43.42 | 43.11 | 43.24 | 228,483 | -0.22(-0.51%) |
Dec 06, 2012 | 43.06 | 43.49 | 43.06 | 43.47 | 196,510 | +0.33(+0.76%) |
Dec 05, 2012 | 42.85 | 43.34 | 42.85 | 43.14 | 235,767 | +0.21(+0.48%) |
Dec 04, 2012 | 42.88 | 43.16 | 42.83 | 42.93 | 332,724 | -0.13(-0.30%) |
Nov 30, 2012 | 43.12 | 43.24 | 42.83 | 43.06 | 295,140 | -0.09(-0.22%) |
Nov 29, 2012 | 42.88 | 43.21 | 42.84 | 43.15 | 177,886 | +0.34(+0.80%) |
Nov 28, 2012 | 42.30 | 42.86 | 42.30 | 42.81 | 129,834 | +0.13(+0.32%) |
Nov 27, 2012 | 42.98 | 43.02 | 42.66 | 42.67 | 222,538 | -0.26(-0.60%) |
Nov 26, 2012 | 42.88 | 43.01 | 42.39 | 42.93 | 114,506 | -0.25(-0.58%) |
Nov 23, 2012 | 43.29 | 43.46 | 42.99 | 43.18 | 62,245 | -0.14(-0.33%) |
Nov 21, 2012 | 43.49 | 43.67 | 43.25 | 43.32 | 146,957 | -0.55(-1.26%) |
Nov 20, 2012 | 43.51 | 43.88 | 43.51 | 43.87 | 240,668 | +0.11(+0.25%) |
Nov 19, 2012 | 43.44 | 43.78 | 43.44 | 43.77 | 105,084 | +0.49(+1.14%) |
Nov 16, 2012 | 43.02 | 43.32 | 42.88 | 43.27 | 165,869 | +0.13(+0.30%) |
Nov 15, 2012 | 42.88 | 43.30 | 42.77 | 43.14 | 440,069 | +0.32(+0.74%) |
Nov 14, 2012 | 43.17 | 43.40 | 42.71 | 42.83 | 235,346 | -0.41(-0.95%) |
Nov 13, 2012 | 43.40 | 43.42 | 42.95 | 43.24 | 222,164 | -0.49(-1.11%) |
Nov 12, 2012 | 43.85 | 44.05 | 43.70 | 43.72 | 387,831 | -0.32(-0.73%) |
Nov 09, 2012 | 43.88 | 44.13 | 43.87 | 44.05 | 179,860 | -0.15(-0.34%) |
Nov 08, 2012 | 44.33 | 44.45 | 44.09 | 44.20 | 224,642 | -0.11(-0.26%) |
Nov 07, 2012 | 44.10 | 44.46 | 44.02 | 44.31 | 237,143 | -0.26(-0.58%) |
Nov 06, 2012 | 44.48 | 44.64 | 44.39 | 44.57 | 130,075 | +0.11(+0.24%) |
Nov 05, 2012 | 44.25 | 44.46 | 44.03 | 44.46 | 177,588 | -0.06(-0.13%) |
Nov 02, 2012 | 44.89 | 44.94 | 44.43 | 44.52 | 180,570 | -0.22(-0.48%) |
Nov 01, 2012 | 44.05 | 44.80 | 44.03 | 44.73 | 208,573 | +0.61(+1.38%) |
Oct 31, 2012 | 44.30 | 44.30 | 44.02 | 44.13 | 167,007 | +0.07(+0.16%) |
Oct 26, 2012 | 44.07 | 44.05 | 44.05 | 44.05 | 769,145 | -0.04(-0.08%) |
Oct 25, 2012 | 44.15 | 44.44 | 43.91 | 44.09 | 157,494 | +0.43(+0.99%) |
Oct 24, 2012 | 43.80 | 43.94 | 43.62 | 43.66 | 343,661 | +0.14(+0.33%) |
Oct 23, 2012 | 43.73 | 43.82 | 43.40 | 43.52 | 214,894 | -1.19(-2.66%) |
Oct 19, 2012 | 45.22 | 45.22 | 44.57 | 44.71 | 94,604 | -0.88(-1.93%) |
Oct 18, 2012 | 45.28 | 45.61 | 45.28 | 45.59 | 253,431 | +0.11(+0.24%) |
Oct 17, 2012 | 45.54 | 45.59 | 45.37 | 45.48 | 164,381 | +0.11(+0.24%) |
Oct 16, 2012 | 45.29 | 45.45 | 45.19 | 45.37 | 145,317 | +0.34(+0.75%) |
Oct 15, 2012 | 44.90 | 45.11 | 44.76 | 45.04 | 46,289 | +0.19(+0.43%) |
Oct 12, 2012 | 44.88 | 44.92 | 44.68 | 44.84 | 90,397 | +0.12(+0.27%) |
Oct 11, 2012 | 44.98 | 45.05 | 44.68 | 44.72 | 151,665 | +0.24(+0.55%) |
Oct 10, 2012 | 44.63 | 44.84 | 44.40 | 44.48 | 123,551 | -0.19(-0.43%) |
Oct 09, 2012 | 45.27 | 45.34 | 44.61 | 44.67 | 139,242 | -0.68(-1.50%) |
Oct 08, 2012 | 45.14 | 45.42 | 44.96 | 45.35 | 64,356 | +0.02(+0.05%) |
Oct 05, 2012 | 45.42 | 45.57 | 45.32 | 45.33 | 225,497 | +0.25(+0.56%) |
Oct 04, 2012 | 44.78 | 45.16 | 44.66 | 45.08 | 196,848 | +0.46(+1.03%) |
Oct 03, 2012 | 44.99 | 44.99 | 44.57 | 44.62 | 161,761 | -0.26(-0.57%) |
Oct 02, 2012 | 44.74 | 45.01 | 44.63 | 44.88 | 95,367 | +0.30(+0.68%) |
Oct 01, 2012 | 44.65 | 44.79 | 44.51 | 44.58 | 150,506 | +0.04(+0.10%) |
Sep 28, 2012 | 44.61 | 44.61 | 44.19 | 44.53 | 93,776 | -0.09(-0.21%) |
Sep 27, 2012 | 44.78 | 44.90 | 44.52 | 44.63 | 76,560 | +0.19(+0.44%) |
Sep 26, 2012 | 44.11 | 44.61 | 44.00 | 44.43 | 207,769 | +0.11(+0.26%) |
Sep 25, 2012 | 44.36 | 44.68 | 44.31 | 44.32 | 82,558 | +0.12(+0.28%) |
Sep 24, 2012 | 44.61 | 44.63 | 44.08 | 44.20 | 179,737 | -0.44(-0.98%) |
Sep 21, 2012 | 44.95 | 45.06 | 44.59 | 44.63 | 67,545 | -0.34(-0.75%) |
Sep 20, 2012 | 44.31 | 44.97 | 44.31 | 44.97 | 297,971 | +0.12(+0.27%) |
Sep 19, 2012 | 44.63 | 44.95 | 44.58 | 44.85 | 126,628 | +0.15(+0.34%) |
Sep 18, 2012 | 44.55 | 44.82 | 44.48 | 44.70 | 123,371 | -0.05(-0.11%) |
Sep 17, 2012 | 44.78 | 44.91 | 44.59 | 44.75 | 213,986 | +0.02(+0.05%) |
Sep 14, 2012 | 44.76 | 45.05 | 44.64 | 44.73 | 173,322 | +0.05(+0.11%) |
Sep 13, 2012 | 43.99 | 44.71 | 43.80 | 44.68 | 307,154 | +0.80(+1.81%) |
Sep 12, 2012 | 44.32 | 44.45 | 43.68 | 43.88 | 164,724 | -0.06(-0.13%) |
Sep 11, 2012 | 43.91 | 44.09 | 43.84 | 43.94 | 158,370 | +0.31(+0.71%) |
Sep 10, 2012 | 43.83 | 43.97 | 43.47 | 43.63 | 135,864 | -0.19(-0.43%) |
Sep 07, 2012 | 43.67 | 43.89 | 43.50 | 43.82 | 213,084 | +0.65(+1.51%) |
Sep 06, 2012 | 42.89 | 43.39 | 42.77 | 43.16 | 114,900 | +0.67(+1.57%) |
Sep 05, 2012 | 42.50 | 42.71 | 42.41 | 42.50 | 115,020 | -0.06(-0.15%) |
Sep 04, 2012 | 42.91 | 42.96 | 42.49 | 42.56 | 199,110 | -0.52(-1.21%) |
Aug 31, 2012 | 43.11 | 43.21 | 42.73 | 43.09 | 298,414 | +0.29(+0.69%) |
Aug 30, 2012 | 42.90 | 42.99 | 42.59 | 42.79 | 272,898 | -0.22(-0.52%) |
Aug 29, 2012 | 43.10 | 43.24 | 43.01 | 43.01 | 55,315 | -0.06(-0.15%) |
Aug 27, 2012 | 43.49 | 43.49 | 43.01 | 43.08 | 90,096 | -0.42(-0.96%) |
Aug 24, 2012 | 43.46 | 43.77 | 43.29 | 43.49 | 128,220 | -0.24(-0.56%) |
Aug 23, 2012 | 43.69 | 43.76 | 43.34 | 43.74 | 169,238 | -0.06(-0.15%) |
Aug 22, 2012 | 43.90 | 44.08 | 43.70 | 43.80 | 220,192 | -0.33(-0.75%) |
Aug 21, 2012 | 44.24 | 44.40 | 44.00 | 44.13 | 199,954 | +0.14(+0.31%) |
Aug 20, 2012 | 43.67 | 44.38 | 43.60 | 44.00 | 285,833 | +0.04(+0.08%) |
Aug 17, 2012 | 43.22 | 44.03 | 43.20 | 43.96 | 202,533 | +0.54(+1.24%) |
Aug 16, 2012 | 43.00 | 43.54 | 42.89 | 43.42 | 154,806 | +0.22(+0.50%) |
Aug 15, 2012 | 43.02 | 43.26 | 42.99 | 43.21 | 37,154 | +0.09(+0.22%) |
Aug 14, 2012 | 43.16 | 43.24 | 42.81 | 43.11 | 187,033 | -0.03(-0.07%) |
Aug 13, 2012 | 43.14 | 43.15 | 42.77 | 43.14 | 167,346 | -0.10(-0.23%) |
Aug 10, 2012 | 43.14 | 43.48 | 43.10 | 43.24 | 83,795 | -0.19(-0.43%) |
Aug 09, 2012 | 43.50 | 43.72 | 43.24 | 43.43 | 191,325 | -0.07(-0.16%) |
Aug 08, 2012 | 43.19 | 43.59 | 43.19 | 43.50 | 132,833 | +0.42(+0.97%) |
Aug 07, 2012 | 44.02 | 44.09 | 43.07 | 43.09 | 174,561 | -0.52(-1.20%) |
Aug 06, 2012 | 43.49 | 43.78 | 43.42 | 43.61 | 118,589 | +0.20(+0.46%) |
Aug 03, 2012 | 42.78 | 43.50 | 42.66 | 43.41 | 302,972 | +1.05(+2.47%) |
Aug 02, 2012 | 42.38 | 42.72 | 42.22 | 42.36 | 342,125 | -0.48(-1.12%) |
Aug 01, 2012 | 43.75 | 43.94 | 42.74 | 42.84 | 674,487 | -1.06(-2.42%) |
Jul 31, 2012 | 44.08 | 44.22 | 43.87 | 43.90 | 84,352 | -0.26(-0.58%) |
Jul 30, 2012 | 43.93 | 44.38 | 43.93 | 44.16 | 90,108 | -0.04(-0.10%) |
Jul 27, 2012 | 44.02 | 44.20 | 43.51 | 44.20 | 207,575 | +0.52(+1.18%) |
Jul 26, 2012 | 44.29 | 44.73 | 43.62 | 43.69 | 218,041 | -0.14(-0.33%) |
Jul 25, 2012 | 43.91 | 44.21 | 43.80 | 43.83 | 272,470 | -0.08(-0.18%) |
Jul 24, 2012 | 44.10 | 44.25 | 43.72 | 43.91 | 325,539 | -0.35(-0.79%) |
Jul 23, 2012 | 44.00 | 44.68 | 43.95 | 44.26 | 136,236 | -0.75(-1.67%) |
Jul 20, 2012 | 44.94 | 45.23 | 44.90 | 45.01 | 301,786 | -0.39(-0.85%) |
Jul 19, 2012 | 45.40 | 45.46 | 45.08 | 45.40 | 302,382 | +0.32(+0.72%) |
Jul 18, 2012 | 44.53 | 45.15 | 44.53 | 45.08 | 113,015 | +0.27(+0.61%) |
Jul 17, 2012 | 44.57 | 45.29 | 44.51 | 44.81 | 161,754 | +0.33(+0.74%) |
Jul 16, 2012 | 44.68 | 44.68 | 44.33 | 44.48 | 174,639 | -0.04(-0.10%) |
Jul 13, 2012 | 44.27 | 44.69 | 44.27 | 44.52 | 97,267 | +0.58(+1.32%) |
Jul 12, 2012 | 43.90 | 44.33 | 43.90 | 43.94 | 236,942 | -0.39(-0.89%) |
Jul 11, 2012 | 44.18 | 44.39 | 44.06 | 44.33 | 213,045 | +0.34(+0.77%) |
Jul 10, 2012 | 44.54 | 44.64 | 43.88 | 44.00 | 132,265 | -0.26(-0.58%) |
Jul 09, 2012 | 43.98 | 44.40 | 43.98 | 44.25 | 78,130 | -0.03(-0.06%) |
Jul 06, 2012 | 44.15 | 44.34 | 44.02 | 44.28 | 109,892 | -0.46(-1.03%) |
Jul 05, 2012 | 44.32 | 44.79 | 44.26 | 44.74 | 296,349 | +0.06(+0.14%) |
Jul 03, 2012 | 44.26 | 44.79 | 44.02 | 44.68 | 136,077 | +0.52(+1.17%) |
Jul 02, 2012 | 44.07 | 44.16 | 43.87 | 44.16 | 189,591 | +0.08(+0.18%) |
Jun 29, 2012 | 43.81 | 44.14 | 43.51 | 44.08 | 244,949 | +1.46(+3.43%) |
Jun 28, 2012 | 42.60 | 42.69 | 42.30 | 42.62 | 113,524 | -0.25(-0.59%) |
Jun 27, 2012 | 42.50 | 43.10 | 42.50 | 42.87 | 142,060 | +0.30(+0.71%) |
Jun 26, 2012 | 42.33 | 42.67 | 42.33 | 42.57 | 212,971 | +0.22(+0.52%) |
Jun 25, 2012 | 43.05 | 43.05 | 42.33 | 42.35 | 152,874 | -1.04(-2.40%) |
Jun 22, 2012 | 43.60 | 43.71 | 42.77 | 43.39 | 226,673 | +0.03(+0.07%) |
Jun 21, 2012 | 43.96 | 44.34 | 43.32 | 43.36 | 205,399 | -1.05(-2.37%) |
Jun 20, 2012 | 44.04 | 44.44 | 43.67 | 44.41 | 223,380 | +0.58(+1.32%) |
Jun 19, 2012 | 44.02 | 44.25 | 43.83 | 43.83 | 325,098 | +0.20(+0.45%) |
Jun 18, 2012 | 43.22 | 43.65 | 43.22 | 43.63 | 167,028 | +0.30(+0.70%) |
Jun 15, 2012 | 43.08 | 43.36 | 42.72 | 43.33 | 197,008 | +0.54(+1.27%) |
Jun 14, 2012 | 42.30 | 42.84 | 42.30 | 42.79 | 169,098 | +0.38(+0.90%) |
Jun 13, 2012 | 42.45 | 42.87 | 42.35 | 42.40 | 247,090 | -0.35(-0.83%) |
Jun 12, 2012 | 42.62 | 43.01 | 42.62 | 42.76 | 128,904 | -0.05(-0.12%) |
Jun 11, 2012 | 43.93 | 43.97 | 42.78 | 42.81 | 240,508 | -0.68(-1.56%) |
Jun 08, 2012 | 42.65 | 43.49 | 42.18 | 43.49 | 101,481 | +0.49(+1.15%) |
Jun 07, 2012 | 42.93 | 43.47 | 42.82 | 42.99 | 210,701 | +0.74(+1.76%) |
Jun 06, 2012 | 41.44 | 42.28 | 41.44 | 42.25 | 252,876 | +1.03(+2.50%) |
Jun 05, 2012 | 41.15 | 41.33 | 41.05 | 41.22 | 213,053 | +0.20(+0.48%) |
Jun 04, 2012 | 41.23 | 41.48 | 40.88 | 41.02 | 407,293 | -0.20(-0.50%) |
Jun 01, 2012 | 41.12 | 41.67 | 41.00 | 41.22 | 328,048 | -0.87(-2.07%) |
May 31, 2012 | 41.68 | 42.18 | 40.88 | 42.09 | 548,126 | +0.51(+1.22%) |
May 30, 2012 | 41.17 | 41.63 | 41.14 | 41.58 | 157,830 | -0.54(-1.28%) |
May 29, 2012 | 42.08 | 42.41 | 41.86 | 42.12 | 322,734 | +0.21(+0.51%) |
May 25, 2012 | 41.51 | 41.94 | 41.47 | 41.91 | 164,768 | +0.20(+0.47%) |
May 24, 2012 | 41.73 | 42.09 | 41.40 | 41.71 | 489,302 | +0.09(+0.22%) |
May 23, 2012 | 41.47 | 41.66 | 40.70 | 41.62 | 647,435 | -0.23(-0.54%) |
May 22, 2012 | 42.66 | 42.73 | 41.49 | 41.85 | 1,458,870 | -0.64(-1.51%) |
May 21, 2012 | 42.05 | 42.62 | 41.91 | 42.49 | 263,740 | +0.54(+1.28%) |
May 18, 2012 | 42.70 | 42.72 | 41.83 | 41.95 | 265,432 | -0.44(-1.03%) |
May 17, 2012 | 42.93 | 42.93 | 42.25 | 42.39 | 214,450 | -0.65(-1.51%) |
May 16, 2012 | 43.51 | 44.05 | 42.98 | 43.04 | 471,864 | -0.76(-1.74%) |
May 15, 2012 | 44.92 | 44.92 | 43.66 | 43.80 | 376,276 | -1.03(-2.30%) |
May 14, 2012 | 45.36 | 45.59 | 44.82 | 44.84 | 402,934 | -1.39(-3.00%) |
May 11, 2012 | 45.61 | 46.50 | 45.25 | 46.22 | 425,990 | -0.01(-0.03%) |
May 10, 2012 | 46.46 | 46.46 | 46.07 | 46.23 | 232,736 | +0.14(+0.31%) |
May 09, 2012 | 45.87 | 46.39 | 45.62 | 46.09 | 248,139 | -0.75(-1.60%) |
May 08, 2012 | 47.34 | 47.34 | 46.49 | 46.84 | 244,041 | -0.41(-0.87%) |
May 07, 2012 | 46.98 | 47.32 | 46.26 | 47.25 | 515,153 | +0.16(+0.35%) |
May 04, 2012 | 46.90 | 47.36 | 46.67 | 47.09 | 373,831 | -0.05(-0.11%) |
May 03, 2012 | 47.56 | 47.73 | 47.05 | 47.14 | 262,797 | -0.22(-0.46%) |
May 02, 2012 | 47.61 | 47.74 | 47.08 | 47.36 | 270,249 | -0.57(-1.19%) |
May 01, 2012 | 47.60 | 48.45 | 47.50 | 47.93 | 136,704 | +0.33(+0.68%) |
Apr 30, 2012 | 47.50 | 47.78 | 47.28 | 47.61 | 303,587 | -0.11(-0.24%) |
Apr 27, 2012 | 47.78 | 47.82 | 47.46 | 47.72 | 192,467 | +0.35(+0.75%) |
Apr 26, 2012 | 47.08 | 47.55 | 46.94 | 47.37 | 261,269 | +0.09(+0.19%) |
Apr 25, 2012 | 47.30 | 47.50 | 47.22 | 47.27 | 204,520 | +0.20(+0.42%) |
Apr 24, 2012 | 46.98 | 47.29 | 46.98 | 47.08 | 216,104 | +0.03(+0.06%) |
Apr 23, 2012 | 46.72 | 47.05 | 46.45 | 47.05 | 146,180 | -0.36(-0.76%) |
Apr 20, 2012 | 47.21 | 47.61 | 47.04 | 47.41 | 315,889 | +0.41(+0.87%) |
Apr 19, 2012 | 46.57 | 47.05 | 46.55 | 47.00 | 180,546 | +0.45(+0.96%) |
Apr 18, 2012 | 46.70 | 46.80 | 46.35 | 46.55 | 195,607 | -0.61(-1.30%) |
Apr 17, 2012 | 47.12 | 47.29 | 46.96 | 47.17 | 156,385 | +0.62(+1.34%) |
Apr 16, 2012 | 46.96 | 47.35 | 46.31 | 46.55 | 228,568 | -0.29(-0.62%) |
Apr 13, 2012 | 47.44 | 47.44 | 46.84 | 46.84 | 149,151 | -0.74(-1.55%) |
Apr 12, 2012 | 47.37 | 47.73 | 47.34 | 47.57 | 168,754 | +0.59(+1.25%) |
Apr 11, 2012 | 47.63 | 47.72 | 46.98 | 46.98 | 160,437 | -0.08(-0.18%) |
Apr 10, 2012 | 47.90 | 47.92 | 47.02 | 47.07 | 239,792 | -0.81(-1.70%) |
Apr 09, 2012 | 47.94 | 48.26 | 47.88 | 47.88 | 207,279 | -0.71(-1.47%) |
Apr 05, 2012 | 48.03 | 48.75 | 48.03 | 48.60 | 335,174 | +0.12(+0.25%) |
Apr 04, 2012 | 48.48 | 48.48 | 48.09 | 48.48 | 251,396 | -0.43(-0.88%) |
Apr 03, 2012 | 49.06 | 49.18 | 48.75 | 48.91 | 163,384 | -0.23(-0.46%) |
Apr 02, 2012 | 48.24 | 49.19 | 48.14 | 49.13 | 386,669 | +0.86(+1.77%) |
Mar 30, 2012 | 48.55 | 48.74 | 48.18 | 48.28 | 181,097 | +0.23(+0.47%) |
Mar 29, 2012 | 47.89 | 48.09 | 47.73 | 48.05 | 166,504 | -0.21(-0.42%) |
Mar 28, 2012 | 48.39 | 48.51 | 48.12 | 48.26 | 63,088 | -0.47(-0.97%) |
Mar 27, 2012 | 48.55 | 48.84 | 48.55 | 48.73 | 136,616 | +0.00(+0.00%) |
Mar 26, 2012 | 48.13 | 48.73 | 48.11 | 48.73 | 172,225 | +1.10(+2.32%) |
Mar 23, 2012 | 47.39 | 47.70 | 47.28 | 47.63 | 118,664 | +0.12(+0.25%) |
Mar 22, 2012 | 47.67 | 47.83 | 47.37 | 47.51 | 115,785 | -0.65(-1.34%) |
Mar 21, 2012 | 48.36 | 48.42 | 48.04 | 48.15 | 67,556 | -0.04(-0.08%) |
Mar 20, 2012 | 48.06 | 48.40 | 47.76 | 48.19 | 118,041 | -0.37(-0.77%) |
Mar 19, 2012 | 48.07 | 48.65 | 47.99 | 48.57 | 89,265 | +0.56(+1.16%) |
Mar 16, 2012 | 48.13 | 48.39 | 48.01 | 48.01 | 89,624 | +0.08(+0.16%) |
Mar 15, 2012 | 47.56 | 47.98 | 47.42 | 47.93 | 162,876 | +0.62(+1.31%) |
Mar 14, 2012 | 47.50 | 47.66 | 47.17 | 47.31 | 137,127 | -0.64(-1.33%) |
Mar 13, 2012 | 47.24 | 47.95 | 46.99 | 47.95 | 766,674 | +0.78(+1.65%) |
Mar 12, 2012 | 47.09 | 47.17 | 46.95 | 47.17 | 129,174 | +0.06(+0.14%) |
Mar 09, 2012 | 47.22 | 47.44 | 47.07 | 47.10 | 74,719 | -0.01(-0.03%) |
Mar 08, 2012 | 46.79 | 47.16 | 46.79 | 47.12 | 112,605 | +0.95(+2.07%) |
Mar 07, 2012 | 46.23 | 46.47 | 46.15 | 46.16 | 499,905 | +0.03(+0.07%) |
Mar 06, 2012 | 46.50 | 46.50 | 46.03 | 46.13 | 1,087,340 | -1.06(-2.25%) |
Mar 05, 2012 | 47.75 | 47.81 | 47.16 | 47.20 | 246,263 | -0.72(-1.50%) |
Mar 02, 2012 | 48.04 | 48.21 | 47.76 | 47.92 | 86,066 | -0.42(-0.86%) |
Mar 01, 2012 | 48.11 | 48.36 | 47.83 | 48.33 | 452,623 | +0.34(+0.71%) |
Feb 29, 2012 | 48.96 | 48.96 | 47.91 | 47.99 | 348,557 | -0.35(-0.73%) |
Feb 28, 2012 | 47.83 | 48.36 | 47.73 | 48.35 | 96,457 | +0.67(+1.41%) |
Feb 27, 2012 | 47.36 | 47.73 | 47.36 | 47.68 | 91,666 | -0.08(-0.16%) |
Feb 24, 2012 | 47.49 | 47.79 | 47.49 | 47.75 | 143,227 | +0.30(+0.63%) |
Feb 23, 2012 | 47.73 | 47.73 | 47.35 | 47.46 | 90,691 | -0.03(-0.06%) |
Feb 22, 2012 | 47.36 | 47.54 | 47.12 | 47.49 | 129,643 | -0.23(-0.49%) |
Feb 21, 2012 | 47.80 | 48.00 | 47.46 | 47.72 | 463,511 | -0.08(-0.16%) |
Feb 17, 2012 | 47.34 | 47.80 | 47.32 | 47.80 | 92,489 | +0.63(+1.33%) |
Feb 16, 2012 | 46.64 | 47.17 | 46.35 | 47.17 | 95,954 | +0.43(+0.92%) |
Feb 15, 2012 | 46.98 | 47.10 | 46.66 | 46.74 | 150,538 | -0.04(-0.08%) |
Feb 14, 2012 | 46.65 | 46.85 | 46.38 | 46.77 | 103,491 | -0.14(-0.30%) |
Feb 13, 2012 | 47.06 | 47.20 | 46.81 | 46.91 | 128,661 | +0.16(+0.35%) |
Feb 10, 2012 | 46.57 | 46.75 | 46.43 | 46.75 | 204,885 | -0.22(-0.47%) |
Feb 09, 2012 | 46.84 | 47.14 | 46.60 | 46.97 | 277,884 | +0.35(+0.76%) |
Feb 08, 2012 | 46.61 | 46.64 | 46.35 | 46.62 | 98,164 | +0.12(+0.26%) |
Feb 07, 2012 | 46.10 | 46.70 | 46.00 | 46.50 | 955,066 | +0.28(+0.60%) |
Feb 06, 2012 | 46.17 | 46.31 | 45.98 | 46.22 | 169,190 | -0.17(-0.37%) |
Feb 03, 2012 | 45.95 | 46.69 | 45.90 | 46.39 | 2,733,868 | +0.71(+1.56%) |
Feb 02, 2012 | 44.93 | 45.80 | 44.92 | 45.68 | 193,483 | +0.64(+1.43%) |
Feb 01, 2012 | 44.09 | 45.03 | 44.08 | 45.03 | 207,152 | +1.05(+2.39%) |
Jan 31, 2012 | 44.15 | 44.24 | 43.77 | 43.98 | 231,813 | +0.20(+0.45%) |
Jan 30, 2012 | 43.73 | 43.90 | 43.46 | 43.78 | 166,147 | -0.52(-1.18%) |
Jan 27, 2012 | 43.97 | 44.39 | 43.96 | 44.31 | 95,321 | +0.25(+0.56%) |
Jan 26, 2012 | 44.09 | 44.38 | 43.83 | 44.06 | 142,687 | +0.19(+0.43%) |
Jan 25, 2012 | 43.56 | 43.88 | 43.16 | 43.87 | 202,677 | -0.14(-0.32%) |
Jan 24, 2012 | 44.01 | 44.01 | 43.34 | 44.01 | 248,609 | -0.32(-0.72%) |
Jan 23, 2012 | 44.41 | 44.62 | 44.21 | 44.33 | 242,127 | +0.02(+0.05%) |
Jan 20, 2012 | 44.20 | 44.31 | 43.89 | 44.31 | 115,986 | +0.03(+0.06%) |
Jan 19, 2012 | 44.01 | 44.44 | 43.87 | 44.28 | 158,032 | +0.57(+1.31%) |
Jan 18, 2012 | 43.06 | 43.75 | 42.99 | 43.70 | 193,821 | +0.68(+1.58%) |
Jan 17, 2012 | 43.12 | 43.60 | 42.98 | 43.03 | 166,192 | +0.49(+1.16%) |
Jan 13, 2012 | 42.57 | 42.90 | 42.47 | 42.53 | 40,667 | -0.42(-0.99%) |
Jan 12, 2012 | 42.79 | 43.05 | 42.69 | 42.96 | 75,163 | +0.48(+1.13%) |
Jan 11, 2012 | 42.18 | 42.54 | 42.06 | 42.47 | 50,937 | +0.27(+0.64%) |
Jan 10, 2012 | 42.08 | 42.40 | 42.08 | 42.20 | 186,250 | +0.29(+0.70%) |
Jan 09, 2012 | 41.75 | 41.92 | 41.45 | 41.91 | 190,761 | +0.08(+0.19%) |
Jan 06, 2012 | 41.95 | 41.95 | 41.69 | 41.83 | 146,574 | -0.11(-0.25%) |
Jan 05, 2012 | 41.64 | 41.97 | 41.44 | 41.94 | 315,216 | +0.02(+0.05%) |