Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 41.23 | 42.68 | 41.23 | 41.76 | 16,588 | +0.38(+0.93%) |
Oct 26, 2012 | 42.53 | 41.38 | 41.38 | 41.38 | 21,753 | -0.92(-2.17%) |
Oct 25, 2012 | 41.99 | 42.91 | 41.30 | 42.30 | 10,203 | +0.69(+1.66%) |
Oct 24, 2012 | 42.53 | 42.91 | 41.53 | 41.61 | 19,069 | -0.77(-1.81%) |
Oct 23, 2012 | 41.92 | 42.76 | 41.15 | 42.38 | 19,934 | -0.31(-0.72%) |
Oct 19, 2012 | 43.07 | 43.99 | 42.30 | 42.68 | 19,414 | -0.61(-1.42%) |
Oct 18, 2012 | 43.99 | 44.75 | 43.30 | 43.30 | 10,447 | -0.77(-1.74%) |
Oct 17, 2012 | 43.91 | 44.37 | 43.56 | 44.06 | 4,146 | +0.15(+0.35%) |
Oct 16, 2012 | 44.45 | 44.60 | 43.30 | 43.91 | 11,922 | -0.31(-0.69%) |
Oct 15, 2012 | 44.29 | 44.60 | 44.06 | 44.22 | 7,354 | -0.08(-0.17%) |
Oct 12, 2012 | 44.60 | 45.14 | 44.02 | 44.29 | 4,117 | -0.31(-0.69%) |
Oct 11, 2012 | 45.67 | 45.67 | 44.22 | 44.60 | 4,855 | -0.77(-1.69%) |
Oct 10, 2012 | 45.75 | 46.29 | 44.75 | 45.37 | 8,578 | -0.15(-0.34%) |
Oct 09, 2012 | 45.75 | 46.52 | 45.52 | 45.52 | 8,264 | -0.38(-0.83%) |
Oct 08, 2012 | 45.90 | 46.13 | 44.98 | 45.90 | 3,716 | -0.08(-0.17%) |
Oct 05, 2012 | 46.06 | 46.52 | 45.90 | 45.98 | 7,704 | +0.00(+0.00%) |
Oct 04, 2012 | 45.98 | 46.52 | 45.37 | 45.98 | 5,114 | +0.08(+0.17%) |
Oct 03, 2012 | 46.13 | 46.52 | 45.67 | 45.90 | 10,463 | +0.00(+0.00%) |
Oct 02, 2012 | 46.06 | 46.52 | 45.52 | 45.90 | 34,047 | +0.00(+0.00%) |
Oct 01, 2012 | 46.36 | 46.52 | 45.21 | 45.90 | 13,789 | -0.08(-0.17%) |
Sep 28, 2012 | 45.44 | 46.06 | 44.75 | 45.98 | 35,949 | +0.08(+0.17%) |
Sep 27, 2012 | 45.37 | 46.06 | 43.83 | 45.90 | 29,358 | +0.61(+1.35%) |
Sep 26, 2012 | 45.67 | 46.06 | 44.52 | 45.29 | 9,432 | -0.46(-1.01%) |
Sep 25, 2012 | 46.06 | 46.67 | 44.91 | 45.75 | 24,327 | -0.15(-0.33%) |
Sep 24, 2012 | 44.37 | 45.90 | 44.37 | 45.90 | 15,571 | -0.23(-0.50%) |
Sep 21, 2012 | 45.60 | 46.82 | 45.21 | 46.13 | 18,820 | +1.30(+2.91%) |
Sep 20, 2012 | 44.75 | 45.44 | 44.39 | 44.83 | 22,747 | -0.46(-1.02%) |
Sep 19, 2012 | 46.13 | 46.13 | 45.06 | 45.29 | 8,507 | -0.69(-1.50%) |
Sep 18, 2012 | 47.36 | 47.36 | 45.37 | 45.98 | 7,911 | -1.46(-3.07%) |
Sep 17, 2012 | 46.06 | 47.59 | 45.52 | 47.43 | 16,067 | +1.07(+2.31%) |
Sep 14, 2012 | 46.74 | 47.82 | 45.78 | 46.36 | 23,233 | -0.23(-0.49%) |
Sep 13, 2012 | 46.36 | 46.67 | 45.60 | 46.59 | 25,983 | +0.61(+1.33%) |
Sep 12, 2012 | 47.13 | 47.66 | 45.60 | 45.98 | 9,144 | -0.69(-1.48%) |
Sep 11, 2012 | 46.13 | 47.51 | 46.13 | 46.67 | 4,299 | +0.69(+1.50%) |
Sep 10, 2012 | 44.91 | 47.20 | 44.91 | 45.98 | 49,633 | +0.92(+2.04%) |
Sep 07, 2012 | 45.60 | 45.60 | 44.14 | 45.06 | 9,997 | -0.38(-0.84%) |
Sep 06, 2012 | 44.75 | 45.75 | 44.68 | 45.44 | 26,503 | +1.07(+2.42%) |
Sep 05, 2012 | 41.61 | 44.81 | 41.61 | 44.37 | 13,574 | +2.84(+6.83%) |
Sep 04, 2012 | 40.61 | 41.84 | 39.85 | 41.53 | 15,419 | +0.77(+1.88%) |
Aug 31, 2012 | 42.07 | 42.07 | 40.23 | 40.77 | 14,590 | -0.77(-1.84%) |
Aug 30, 2012 | 42.45 | 42.45 | 41.16 | 41.53 | 13,698 | -1.30(-3.04%) |
Aug 29, 2012 | 42.53 | 43.14 | 41.69 | 42.84 | 15,296 | +1.53(+3.71%) |
Aug 27, 2012 | 40.84 | 41.61 | 40.54 | 41.30 | 18,486 | +0.61(+1.51%) |
Aug 24, 2012 | 40.23 | 41.00 | 39.73 | 40.69 | 17,912 | +0.23(+0.57%) |
Aug 23, 2012 | 41.30 | 41.30 | 40.38 | 40.46 | 7,438 | -1.07(-2.58%) |
Aug 22, 2012 | 42.15 | 42.30 | 41.46 | 41.53 | 7,370 | -0.61(-1.45%) |
Aug 21, 2012 | 42.15 | 43.99 | 41.84 | 42.15 | 12,041 | +0.00(+0.00%) |
Aug 20, 2012 | 42.22 | 42.61 | 41.99 | 42.15 | 7,556 | -0.54(-1.26%) |
Aug 17, 2012 | 43.22 | 43.30 | 42.61 | 42.68 | 11,443 | -0.46(-1.07%) |
Aug 16, 2012 | 43.14 | 43.37 | 41.92 | 43.14 | 16,892 | -0.23(-0.53%) |
Aug 15, 2012 | 42.61 | 43.53 | 41.88 | 43.37 | 16,577 | +0.54(+1.25%) |
Aug 14, 2012 | 42.61 | 43.53 | 42.22 | 42.84 | 9,799 | +0.54(+1.27%) |
Aug 13, 2012 | 45.75 | 46.29 | 41.38 | 42.30 | 43,587 | -3.75(-8.15%) |
Aug 10, 2012 | 46.67 | 46.67 | 45.44 | 46.06 | 3,243 | -0.69(-1.48%) |
Aug 09, 2012 | 46.67 | 47.66 | 45.29 | 46.74 | 4,077 | +0.15(+0.33%) |
Aug 08, 2012 | 46.97 | 48.12 | 46.44 | 46.59 | 11,914 | -0.92(-1.94%) |
Aug 07, 2012 | 49.04 | 49.20 | 47.05 | 47.51 | 12,729 | -1.38(-2.82%) |
Aug 06, 2012 | 48.97 | 49.27 | 48.05 | 48.89 | 12,384 | -0.31(-0.62%) |
Aug 03, 2012 | 45.83 | 49.58 | 45.83 | 49.20 | 18,973 | +3.91(+8.63%) |
Aug 02, 2012 | 45.21 | 45.75 | 44.60 | 45.29 | 12,007 | -0.23(-0.51%) |
Aug 01, 2012 | 46.74 | 47.82 | 45.52 | 45.52 | 26,908 | -0.54(-1.16%) |
Jul 31, 2012 | 43.83 | 46.37 | 42.61 | 46.06 | 17,287 | +2.22(+5.07%) |
Jul 30, 2012 | 43.99 | 44.83 | 43.45 | 43.83 | 5,580 | -0.31(-0.69%) |
Jul 27, 2012 | 41.30 | 44.29 | 40.61 | 44.14 | 9,938 | +2.91(+7.06%) |
Jul 26, 2012 | 41.23 | 41.46 | 40.31 | 41.23 | 5,676 | +0.69(+1.70%) |
Jul 25, 2012 | 41.38 | 41.38 | 39.39 | 40.54 | 9,478 | -0.38(-0.94%) |
Jul 24, 2012 | 43.91 | 43.99 | 39.39 | 40.92 | 16,358 | -2.61(-5.99%) |
Jul 23, 2012 | 44.06 | 44.68 | 42.99 | 43.53 | 11,095 | -1.61(-3.57%) |
Jul 20, 2012 | 46.97 | 46.97 | 44.75 | 45.14 | 10,736 | -2.38(-5.00%) |
Jul 19, 2012 | 49.35 | 49.35 | 47.36 | 47.51 | 4,892 | -1.61(-3.28%) |
Jul 18, 2012 | 49.35 | 49.73 | 48.58 | 49.12 | 22,787 | -0.46(-0.93%) |
Jul 17, 2012 | 49.04 | 49.96 | 47.66 | 49.58 | 27,748 | +1.07(+2.21%) |
Jul 16, 2012 | 48.97 | 49.12 | 48.28 | 48.51 | 4,344 | -0.46(-0.94%) |
Jul 13, 2012 | 49.12 | 49.89 | 47.51 | 48.97 | 10,893 | -0.08(-0.16%) |
Jul 12, 2012 | 48.35 | 49.43 | 47.59 | 49.04 | 13,408 | +0.31(+0.63%) |
Jul 11, 2012 | 48.74 | 49.04 | 48.05 | 48.74 | 14,239 | +0.00(+0.00%) |
Jul 10, 2012 | 49.27 | 49.27 | 47.58 | 48.74 | 9,623 | -0.08(-0.16%) |
Jul 09, 2012 | 50.19 | 50.19 | 47.97 | 48.81 | 12,315 | -1.61(-3.19%) |
Jul 06, 2012 | 50.73 | 51.73 | 50.27 | 50.42 | 8,632 | -1.07(-2.08%) |
Jul 05, 2012 | 50.65 | 52.03 | 50.65 | 51.50 | 10,361 | +0.15(+0.30%) |
Jul 03, 2012 | 51.80 | 52.72 | 50.81 | 51.34 | 13,734 | -0.69(-1.33%) |
Jul 02, 2012 | 49.20 | 52.72 | 48.35 | 52.03 | 24,394 | +3.07(+6.26%) |
Jun 29, 2012 | 48.81 | 49.89 | 46.67 | 48.97 | 22,738 | +1.30(+2.73%) |
Jun 28, 2012 | 45.83 | 47.82 | 45.06 | 47.66 | 10,489 | +1.23(+2.64%) |
Jun 27, 2012 | 46.36 | 47.28 | 44.83 | 46.44 | 19,634 | +0.31(+0.66%) |
Jun 26, 2012 | 46.13 | 46.90 | 45.14 | 46.13 | 9,075 | +0.00(+0.00%) |
Jun 25, 2012 | 46.52 | 47.82 | 45.21 | 46.13 | 10,958 | -0.92(-1.95%) |
Jun 22, 2012 | 43.83 | 47.13 | 43.14 | 47.05 | 132,986 | +3.68(+8.48%) |
Jun 21, 2012 | 44.60 | 44.60 | 42.68 | 43.37 | 17,062 | -1.46(-3.25%) |
Jun 20, 2012 | 44.83 | 45.44 | 43.91 | 44.83 | 7,915 | +0.00(+0.00%) |
Jun 19, 2012 | 41.53 | 45.14 | 41.07 | 44.83 | 19,923 | +3.45(+8.33%) |
Jun 18, 2012 | 40.61 | 42.30 | 40.23 | 41.38 | 13,688 | +0.46(+1.12%) |
Jun 15, 2012 | 41.84 | 42.22 | 40.00 | 40.92 | 75,803 | -1.07(-2.55%) |
Jun 14, 2012 | 40.31 | 43.45 | 39.85 | 41.99 | 12,630 | +1.76(+4.38%) |
Jun 13, 2012 | 40.54 | 42.07 | 39.62 | 40.23 | 19,468 | -0.38(-0.94%) |
Jun 12, 2012 | 41.15 | 41.46 | 39.46 | 40.61 | 16,197 | -0.23(-0.56%) |
Jun 11, 2012 | 43.30 | 43.68 | 40.61 | 40.84 | 13,781 | -1.84(-4.31%) |
Jun 08, 2012 | 41.84 | 42.68 | 41.38 | 42.68 | 5,818 | +0.54(+1.27%) |
Jun 07, 2012 | 42.84 | 42.91 | 41.61 | 42.15 | 13,393 | +0.00(+0.00%) |
Jun 06, 2012 | 42.15 | 43.22 | 41.50 | 42.15 | 12,110 | +0.54(+1.29%) |
Jun 05, 2012 | 40.15 | 41.69 | 39.39 | 41.61 | 10,326 | +1.38(+3.43%) |
Jun 04, 2012 | 41.84 | 41.84 | 40.23 | 40.23 | 5,864 | -1.23(-2.96%) |
Jun 01, 2012 | 41.92 | 42.84 | 41.30 | 41.46 | 11,318 | -1.38(-3.22%) |
May 31, 2012 | 43.14 | 44.45 | 41.76 | 42.84 | 16,554 | -0.46(-1.06%) |
May 30, 2012 | 42.15 | 44.52 | 41.38 | 43.30 | 7,496 | +0.38(+0.89%) |
May 29, 2012 | 42.91 | 43.99 | 42.30 | 42.91 | 12,381 | +0.38(+0.90%) |
May 25, 2012 | 42.45 | 42.61 | 41.84 | 42.53 | 21,108 | +0.00(+0.00%) |
May 24, 2012 | 43.30 | 44.29 | 41.61 | 42.53 | 20,334 | -0.38(-0.89%) |
May 23, 2012 | 44.06 | 44.37 | 42.38 | 42.91 | 13,391 | -1.84(-4.11%) |
May 22, 2012 | 47.05 | 47.20 | 44.45 | 44.75 | 6,929 | -2.15(-4.58%) |
May 21, 2012 | 45.44 | 47.51 | 44.98 | 46.90 | 14,111 | +1.76(+3.90%) |
May 18, 2012 | 44.83 | 45.67 | 44.83 | 45.14 | 10,797 | +0.31(+0.68%) |
May 17, 2012 | 45.60 | 45.60 | 44.22 | 44.83 | 10,492 | -0.77(-1.68%) |
May 16, 2012 | 46.21 | 48.12 | 44.22 | 45.60 | 33,376 | -0.46(-1.00%) |
May 15, 2012 | 45.60 | 46.29 | 44.68 | 46.06 | 5,740 | +0.31(+0.67%) |
May 14, 2012 | 47.05 | 47.43 | 45.44 | 45.75 | 14,640 | -2.07(-4.33%) |
May 11, 2012 | 48.20 | 48.66 | 47.28 | 47.82 | 7,241 | -1.07(-2.19%) |
May 10, 2012 | 49.27 | 50.42 | 48.66 | 48.89 | 7,539 | +0.23(+0.47%) |
May 09, 2012 | 50.35 | 50.35 | 48.58 | 48.66 | 6,831 | -2.30(-4.51%) |
May 08, 2012 | 49.20 | 51.96 | 48.66 | 50.96 | 21,242 | +1.07(+2.15%) |
May 07, 2012 | 49.35 | 50.96 | 48.89 | 49.89 | 11,627 | +0.38(+0.77%) |
May 04, 2012 | 50.50 | 50.58 | 47.89 | 49.50 | 16,181 | -0.84(-1.67%) |
May 03, 2012 | 51.34 | 51.50 | 50.04 | 50.35 | 14,525 | -0.77(-1.50%) |
May 02, 2012 | 51.19 | 51.73 | 50.58 | 51.11 | 6,661 | -0.61(-1.19%) |
May 01, 2012 | 52.11 | 52.57 | 51.42 | 51.73 | 16,292 | -0.15(-0.30%) |
Apr 30, 2012 | 53.56 | 53.56 | 51.73 | 51.88 | 48,373 | -1.76(-3.29%) |
Apr 27, 2012 | 54.41 | 54.87 | 52.80 | 53.64 | 11,226 | -0.69(-1.27%) |
Apr 26, 2012 | 52.65 | 55.02 | 52.65 | 54.33 | 11,798 | +1.53(+2.90%) |
Apr 25, 2012 | 51.65 | 53.07 | 51.65 | 52.80 | 11,679 | +1.84(+3.61%) |
Apr 24, 2012 | 49.12 | 51.11 | 49.12 | 50.96 | 5,142 | +1.84(+3.74%) |
Apr 23, 2012 | 48.81 | 49.27 | 47.24 | 49.12 | 13,925 | -0.54(-1.08%) |
Apr 20, 2012 | 49.58 | 50.27 | 49.12 | 49.66 | 27,686 | +0.69(+1.41%) |
Apr 19, 2012 | 47.89 | 49.12 | 46.36 | 48.97 | 19,281 | +1.07(+2.24%) |
Apr 18, 2012 | 49.66 | 50.19 | 47.66 | 47.89 | 13,738 | -2.30(-4.58%) |
Apr 17, 2012 | 50.81 | 51.04 | 50.04 | 50.19 | 10,892 | -0.15(-0.30%) |
Apr 16, 2012 | 51.19 | 51.19 | 50.16 | 50.35 | 12,413 | -0.38(-0.76%) |
Apr 13, 2012 | 52.80 | 52.88 | 50.58 | 50.73 | 43,708 | -2.45(-4.61%) |
Apr 12, 2012 | 52.72 | 54.18 | 52.72 | 53.18 | 13,435 | +0.31(+0.58%) |
Apr 11, 2012 | 50.81 | 52.95 | 50.28 | 52.88 | 73,126 | +2.38(+4.70%) |
Apr 10, 2012 | 52.57 | 52.57 | 48.51 | 50.50 | 54,364 | -1.99(-3.80%) |
Apr 09, 2012 | 52.80 | 53.72 | 52.38 | 52.49 | 30,701 | -1.38(-2.56%) |
Apr 05, 2012 | 53.34 | 54.48 | 53.34 | 53.87 | 10,677 | +0.23(+0.43%) |
Apr 04, 2012 | 54.02 | 54.79 | 53.49 | 53.64 | 27,952 | -1.00(-1.82%) |
Apr 03, 2012 | 55.56 | 57.47 | 54.02 | 54.64 | 48,458 | -1.00(-1.79%) |
Apr 02, 2012 | 54.02 | 55.71 | 53.72 | 55.63 | 22,142 | +1.53(+2.83%) |
Mar 30, 2012 | 55.71 | 55.71 | 53.64 | 54.10 | 14,667 | -0.92(-1.67%) |
Mar 29, 2012 | 55.17 | 56.25 | 53.87 | 55.02 | 21,501 | -0.69(-1.24%) |
Mar 28, 2012 | 55.17 | 56.55 | 55.10 | 55.71 | 27,474 | +0.46(+0.83%) |
Mar 27, 2012 | 56.09 | 56.17 | 55.02 | 55.25 | 10,284 | -0.69(-1.23%) |
Mar 26, 2012 | 56.32 | 57.47 | 55.86 | 55.94 | 31,623 | +0.38(+0.69%) |
Mar 23, 2012 | 54.41 | 55.56 | 53.87 | 55.56 | 8,376 | +1.07(+1.97%) |
Mar 22, 2012 | 54.48 | 55.25 | 53.18 | 54.48 | 12,074 | -0.77(-1.39%) |
Mar 21, 2012 | 54.64 | 55.56 | 53.87 | 55.25 | 9,474 | +0.77(+1.41%) |
Mar 20, 2012 | 54.10 | 54.87 | 54.03 | 54.48 | 8,738 | -0.31(-0.56%) |
Mar 19, 2012 | 54.25 | 55.86 | 54.25 | 54.79 | 16,591 | +0.69(+1.27%) |
Mar 16, 2012 | 54.64 | 55.56 | 53.95 | 54.10 | 35,022 | -0.46(-0.84%) |
Mar 15, 2012 | 55.17 | 55.17 | 53.79 | 54.56 | 31,005 | -0.46(-0.84%) |
Mar 14, 2012 | 55.17 | 55.63 | 54.18 | 55.02 | 185,561 | -0.15(-0.28%) |
Mar 13, 2012 | 53.49 | 55.86 | 53.33 | 55.17 | 32,557 | +2.30(+4.35%) |
Mar 12, 2012 | 53.64 | 53.72 | 52.57 | 52.88 | 15,114 | -0.61(-1.15%) |
Mar 09, 2012 | 52.49 | 53.79 | 51.11 | 53.49 | 12,598 | +0.92(+1.75%) |
Mar 08, 2012 | 53.03 | 53.03 | 51.34 | 52.57 | 11,999 | +0.00(+0.00%) |
Mar 07, 2012 | 49.96 | 53.49 | 49.43 | 52.57 | 46,413 | +2.99(+6.03%) |
Mar 06, 2012 | 49.66 | 50.96 | 48.74 | 49.58 | 14,560 | +0.00(+0.00%) |
Mar 05, 2012 | 48.81 | 49.81 | 48.78 | 49.58 | 7,724 | +0.69(+1.41%) |
Mar 02, 2012 | 49.04 | 49.81 | 48.51 | 48.89 | 21,345 | -0.15(-0.31%) |
Mar 01, 2012 | 49.20 | 50.27 | 48.51 | 49.04 | 27,924 | +0.23(+0.47%) |
Feb 29, 2012 | 48.74 | 49.04 | 48.35 | 48.81 | 24,082 | +0.08(+0.16%) |
Feb 28, 2012 | 48.05 | 49.58 | 48.05 | 48.74 | 14,180 | +0.38(+0.79%) |
Feb 27, 2012 | 46.97 | 48.58 | 46.06 | 48.35 | 6,995 | +0.84(+1.77%) |
Feb 24, 2012 | 47.89 | 48.43 | 47.20 | 47.51 | 12,164 | -0.38(-0.80%) |
Feb 23, 2012 | 47.20 | 48.28 | 45.29 | 47.89 | 19,547 | +0.77(+1.63%) |
Feb 22, 2012 | 47.66 | 47.82 | 46.52 | 47.13 | 8,020 | -0.54(-1.13%) |
Feb 21, 2012 | 48.05 | 49.27 | 47.43 | 47.66 | 9,934 | -0.15(-0.32%) |
Feb 17, 2012 | 46.67 | 48.61 | 46.36 | 47.82 | 16,339 | +1.46(+3.14%) |
Feb 16, 2012 | 46.36 | 46.82 | 46.13 | 46.36 | 11,578 | +0.08(+0.17%) |
Feb 15, 2012 | 46.13 | 46.44 | 45.14 | 46.29 | 33,278 | +0.23(+0.50%) |
Feb 14, 2012 | 46.97 | 47.82 | 45.83 | 46.06 | 27,127 | -1.00(-2.12%) |
Feb 13, 2012 | 45.52 | 47.43 | 45.44 | 47.05 | 58,992 | +2.15(+4.78%) |
Feb 10, 2012 | 44.29 | 45.98 | 44.22 | 44.91 | 32,007 | -0.31(-0.68%) |
Feb 09, 2012 | 44.22 | 45.29 | 43.60 | 45.21 | 24,192 | +1.00(+2.25%) |
Feb 08, 2012 | 44.22 | 44.60 | 43.37 | 44.22 | 7,017 | +0.15(+0.35%) |
Feb 07, 2012 | 44.68 | 44.68 | 43.30 | 44.06 | 10,806 | -0.77(-1.71%) |
Feb 06, 2012 | 44.75 | 45.21 | 44.29 | 44.83 | 19,829 | -0.38(-0.85%) |
Feb 03, 2012 | 46.21 | 46.21 | 44.68 | 45.21 | 18,420 | +0.08(+0.17%) |
Feb 02, 2012 | 45.29 | 45.29 | 42.84 | 45.14 | 28,260 | +0.08(+0.17%) |
Feb 01, 2012 | 44.60 | 45.52 | 42.68 | 45.06 | 52,994 | +0.84(+1.91%) |
Jan 31, 2012 | 42.76 | 44.45 | 42.15 | 44.22 | 13,133 | +1.61(+3.78%) |
Jan 30, 2012 | 42.84 | 43.22 | 42.03 | 42.61 | 9,912 | -0.84(-1.94%) |
Jan 27, 2012 | 42.91 | 43.53 | 42.91 | 43.45 | 7,725 | +0.00(+0.00%) |
Jan 26, 2012 | 44.14 | 44.22 | 42.53 | 43.45 | 13,972 | -0.38(-0.87%) |
Jan 25, 2012 | 43.14 | 44.06 | 42.53 | 43.83 | 13,856 | +0.54(+1.24%) |
Jan 24, 2012 | 44.22 | 44.22 | 42.53 | 43.30 | 13,455 | -1.38(-3.09%) |
Jan 23, 2012 | 44.22 | 45.44 | 44.22 | 44.68 | 14,260 | +0.23(+0.52%) |
Jan 20, 2012 | 44.29 | 44.98 | 43.45 | 44.45 | 49,807 | +0.00(+0.00%) |
Jan 19, 2012 | 42.99 | 44.60 | 41.99 | 44.45 | 30,036 | +1.53(+3.57%) |
Jan 18, 2012 | 41.15 | 44.06 | 39.92 | 42.91 | 53,210 | +1.69(+4.09%) |
Jan 17, 2012 | 41.99 | 42.84 | 40.92 | 41.23 | 19,304 | -0.23(-0.55%) |
Jan 13, 2012 | 41.84 | 42.15 | 41.00 | 41.46 | 17,334 | -1.30(-3.05%) |
Jan 12, 2012 | 42.45 | 42.84 | 41.30 | 42.76 | 16,241 | +0.31(+0.72%) |
Jan 11, 2012 | 42.07 | 42.53 | 41.30 | 42.45 | 11,331 | +0.00(+0.00%) |
Jan 10, 2012 | 41.69 | 42.45 | 41.61 | 42.45 | 35,832 | +1.07(+2.59%) |
Jan 09, 2012 | 40.15 | 41.53 | 40.00 | 41.38 | 36,962 | +1.61(+4.05%) |
Jan 06, 2012 | 39.92 | 40.69 | 39.08 | 39.77 | 20,646 | -0.23(-0.57%) |
Jan 05, 2012 | 39.08 | 40.61 | 37.78 | 40.00 | 24,753 | +0.69(+1.75%) |
Jan 04, 2012 | 38.39 | 39.46 | 38.24 | 39.31 | 26,369 | +1.84(+4.91%) |
Dec 30, 2011 | 37.93 | 38.24 | 37.09 | 37.47 | 23,366 | -0.31(-0.81%) |
Dec 29, 2011 | 38.16 | 38.32 | 37.70 | 37.78 | 17,777 | -0.08(-0.20%) |
Dec 28, 2011 | 39.16 | 39.16 | 36.94 | 37.86 | 30,409 | -1.61(-4.08%) |
Dec 27, 2011 | 40.08 | 40.46 | 39.16 | 39.46 | 12,731 | -1.07(-2.65%) |
Dec 23, 2011 | 40.54 | 40.54 | 39.16 | 40.54 | 36,977 | +0.61(+1.54%) |
Dec 21, 2011 | 38.93 | 39.92 | 38.09 | 39.92 | 32,964 | +0.69(+1.76%) |
Dec 20, 2011 | 38.55 | 39.24 | 37.09 | 39.24 | 78,980 | +1.76(+4.70%) |
Dec 19, 2011 | 38.62 | 39.92 | 37.09 | 37.47 | 76,507 | -0.84(-2.20%) |
Dec 16, 2011 | 34.48 | 38.39 | 34.48 | 38.32 | 416,641 | +4.14(+12.11%) |
Dec 15, 2011 | 35.40 | 35.40 | 32.80 | 34.18 | 56,272 | -0.77(-2.19%) |
Dec 14, 2011 | 35.40 | 36.48 | 33.72 | 34.94 | 66,503 | -1.30(-3.59%) |
Dec 13, 2011 | 37.17 | 38.39 | 35.79 | 36.25 | 51,625 | -0.77(-2.07%) |
Dec 12, 2011 | 36.94 | 37.63 | 35.94 | 37.01 | 57,024 | -0.92(-2.42%) |
Dec 09, 2011 | 38.39 | 38.39 | 37.55 | 37.93 | 38,231 | -0.38(-1.00%) |
Dec 08, 2011 | 38.70 | 39.54 | 37.17 | 38.32 | 70,992 | -1.53(-3.85%) |
Dec 07, 2011 | 40.61 | 40.63 | 39.46 | 39.85 | 72,059 | -0.84(-2.07%) |
Dec 06, 2011 | 41.53 | 41.61 | 40.46 | 40.69 | 69,856 | -0.69(-1.67%) |
Dec 05, 2011 | 41.38 | 41.53 | 40.61 | 41.38 | 68,860 | +0.77(+1.89%) |
Dec 02, 2011 | 41.38 | 41.46 | 40.23 | 40.61 | 96,003 | -0.38(-0.93%) |
Dec 01, 2011 | 41.00 | 41.53 | 40.23 | 41.00 | 436,126 | -10.04(-19.67%) |
Nov 30, 2011 | 51.19 | 52.80 | 47.97 | 51.04 | 15,015 | +2.76(+5.71%) |
Nov 29, 2011 | 48.28 | 49.04 | 47.13 | 48.28 | 10,956 | -0.08(-0.16%) |
Nov 28, 2011 | 44.98 | 49.20 | 44.98 | 48.35 | 10,830 | +5.44(+12.68%) |
Nov 25, 2011 | 45.29 | 46.21 | 42.53 | 42.91 | 3,482 | -2.84(-6.20%) |
Nov 23, 2011 | 47.82 | 47.85 | 44.91 | 45.75 | 10,645 | -2.61(-5.39%) |
Nov 22, 2011 | 48.66 | 49.27 | 47.28 | 48.35 | 6,180 | -0.77(-1.56%) |
Nov 21, 2011 | 48.35 | 50.35 | 47.28 | 49.12 | 12,699 | -0.69(-1.38%) |
Nov 18, 2011 | 50.73 | 52.42 | 49.43 | 49.81 | 6,230 | -0.38(-0.76%) |
Nov 17, 2011 | 50.19 | 51.27 | 48.66 | 50.19 | 7,195 | +0.31(+0.61%) |
Nov 16, 2011 | 52.03 | 52.88 | 49.58 | 49.89 | 9,253 | -2.91(-5.52%) |
Nov 15, 2011 | 50.19 | 53.87 | 50.19 | 52.80 | 17,903 | +2.30(+4.55%) |
Nov 14, 2011 | 51.88 | 52.55 | 49.27 | 50.50 | 18,402 | -1.99(-3.80%) |
Nov 11, 2011 | 45.21 | 53.49 | 45.21 | 52.49 | 10,415 | +7.82(+17.50%) |
Nov 10, 2011 | 44.98 | 45.29 | 43.91 | 44.68 | 3,955 | +0.46(+1.04%) |
Nov 09, 2011 | 46.06 | 47.28 | 43.38 | 44.22 | 12,025 | -4.06(-8.41%) |
Nov 08, 2011 | 46.21 | 48.28 | 44.37 | 48.28 | 4,959 | +2.53(+5.53%) |
Nov 07, 2011 | 47.20 | 47.36 | 45.06 | 45.75 | 3,355 | -1.38(-2.93%) |
Nov 04, 2011 | 48.12 | 49.04 | 47.05 | 47.13 | 1,989 | -1.76(-3.61%) |
Nov 03, 2011 | 47.43 | 48.89 | 46.06 | 48.89 | 5,958 | +2.07(+4.42%) |
Nov 02, 2011 | 45.83 | 47.05 | 45.55 | 46.82 | 7,536 | +1.92(+4.27%) |