Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 51.71 | 51.81 | 50.81 | 51.17 | 354,361 | -0.50(-0.98%) |
Nov 29, 2012 | 52.13 | 52.28 | 51.43 | 51.67 | 252,172 | -0.16(-0.31%) |
Nov 28, 2012 | 51.01 | 52.56 | 51.01 | 51.84 | 387,972 | +0.60(+1.17%) |
Nov 27, 2012 | 51.24 | 52.05 | 51.03 | 51.24 | 208,483 | +0.16(+0.32%) |
Nov 26, 2012 | 52.33 | 52.53 | 50.99 | 51.07 | 359,051 | -1.17(-2.24%) |
Nov 23, 2012 | 51.52 | 52.81 | 51.52 | 52.24 | 113,940 | +0.92(+1.80%) |
Nov 21, 2012 | 51.23 | 51.61 | 50.52 | 51.32 | 152,739 | +0.32(+0.63%) |
Nov 20, 2012 | 50.97 | 51.65 | 50.80 | 51.00 | 249,299 | +0.06(+0.11%) |
Nov 19, 2012 | 51.84 | 52.30 | 50.72 | 50.94 | 474,406 | -0.52(-1.02%) |
Nov 16, 2012 | 52.42 | 52.83 | 49.09 | 51.46 | 1,199,141 | -0.89(-1.69%) |
Nov 15, 2012 | 51.29 | 52.79 | 50.94 | 52.35 | 464,616 | +1.23(+2.40%) |
Nov 14, 2012 | 51.89 | 52.52 | 50.96 | 51.12 | 324,987 | -0.61(-1.18%) |
Nov 13, 2012 | 50.44 | 52.03 | 50.44 | 51.73 | 348,602 | +1.34(+2.66%) |
Nov 12, 2012 | 52.00 | 52.09 | 50.08 | 50.39 | 430,434 | -0.37(-0.73%) |
Nov 09, 2012 | 50.45 | 51.25 | 50.24 | 50.76 | 264,938 | -0.01(-0.02%) |
Nov 08, 2012 | 50.99 | 51.25 | 49.67 | 50.77 | 282,973 | -0.38(-0.74%) |
Nov 07, 2012 | 50.93 | 51.50 | 50.53 | 51.15 | 320,609 | -0.22(-0.43%) |
Nov 06, 2012 | 51.78 | 52.41 | 51.30 | 51.37 | 176,275 | -0.29(-0.55%) |
Nov 05, 2012 | 51.28 | 52.05 | 50.86 | 51.65 | 204,841 | +0.29(+0.56%) |
Nov 02, 2012 | 52.09 | 52.57 | 51.36 | 51.37 | 270,634 | -0.70(-1.35%) |
Nov 01, 2012 | 51.56 | 52.65 | 51.18 | 52.07 | 281,924 | +0.67(+1.30%) |
Oct 31, 2012 | 50.99 | 51.60 | 50.41 | 51.41 | 124,895 | +0.51(+1.01%) |
Oct 26, 2012 | 51.01 | 50.89 | 50.89 | 50.89 | 240,821 | -0.01(-0.02%) |
Oct 25, 2012 | 52.80 | 52.96 | 49.73 | 50.90 | 460,077 | -1.34(-2.57%) |
Oct 24, 2012 | 53.51 | 53.58 | 52.07 | 52.24 | 297,819 | -1.05(-1.97%) |
Oct 23, 2012 | 52.83 | 53.91 | 52.47 | 53.29 | 242,523 | -1.39(-2.54%) |
Oct 19, 2012 | 55.57 | 55.62 | 54.17 | 54.68 | 213,257 | -1.29(-2.31%) |
Oct 18, 2012 | 55.09 | 56.16 | 54.53 | 55.98 | 228,214 | +0.74(+1.34%) |
Oct 17, 2012 | 55.46 | 56.21 | 54.11 | 55.23 | 130,167 | -0.18(-0.33%) |
Oct 16, 2012 | 55.28 | 56.05 | 54.64 | 55.42 | 90,103 | +0.44(+0.80%) |
Oct 15, 2012 | 54.73 | 55.23 | 54.05 | 54.98 | 129,524 | +0.35(+0.64%) |
Oct 12, 2012 | 54.52 | 55.04 | 54.19 | 54.63 | 86,139 | +0.04(+0.07%) |
Oct 11, 2012 | 55.23 | 55.56 | 54.45 | 54.59 | 183,747 | -0.21(-0.38%) |
Oct 10, 2012 | 55.40 | 55.68 | 54.59 | 54.80 | 100,368 | -0.52(-0.95%) |
Oct 09, 2012 | 56.44 | 56.85 | 55.06 | 55.32 | 101,525 | -1.02(-1.81%) |
Oct 08, 2012 | 56.32 | 56.87 | 55.79 | 56.34 | 65,392 | -0.27(-0.47%) |
Oct 05, 2012 | 56.58 | 57.70 | 56.44 | 56.61 | 108,469 | +0.12(+0.22%) |
Oct 04, 2012 | 56.00 | 56.90 | 55.87 | 56.48 | 136,417 | +0.54(+0.97%) |
Oct 03, 2012 | 56.78 | 57.06 | 55.87 | 55.94 | 196,686 | -0.67(-1.18%) |
Oct 02, 2012 | 56.89 | 56.89 | 55.66 | 56.61 | 227,407 | +0.02(+0.03%) |
Oct 01, 2012 | 56.64 | 57.07 | 56.23 | 56.59 | 241,839 | -0.02(-0.03%) |
Sep 28, 2012 | 56.83 | 56.95 | 55.97 | 56.61 | 147,897 | -0.56(-0.98%) |
Sep 27, 2012 | 56.18 | 57.54 | 55.79 | 57.17 | 250,634 | +1.23(+2.20%) |
Sep 26, 2012 | 56.64 | 56.65 | 55.66 | 55.94 | 201,092 | -0.70(-1.24%) |
Sep 25, 2012 | 56.09 | 57.20 | 56.02 | 56.64 | 334,927 | +0.75(+1.35%) |
Sep 24, 2012 | 56.24 | 56.91 | 55.24 | 55.89 | 220,466 | -0.71(-1.26%) |
Sep 21, 2012 | 57.67 | 57.67 | 56.53 | 56.61 | 232,213 | -0.47(-0.82%) |
Sep 20, 2012 | 57.24 | 57.71 | 56.71 | 57.07 | 131,045 | -0.49(-0.84%) |
Sep 19, 2012 | 56.32 | 57.84 | 56.11 | 57.56 | 169,843 | +0.92(+1.63%) |
Sep 18, 2012 | 56.10 | 56.73 | 55.78 | 56.63 | 150,682 | +0.51(+0.92%) |
Sep 17, 2012 | 55.69 | 56.17 | 55.15 | 56.12 | 90,844 | +0.10(+0.17%) |
Sep 14, 2012 | 55.89 | 56.64 | 55.27 | 56.02 | 221,494 | +0.43(+0.77%) |
Sep 13, 2012 | 55.44 | 55.77 | 54.96 | 55.60 | 296,800 | +0.37(+0.67%) |
Sep 12, 2012 | 55.77 | 55.87 | 55.10 | 55.23 | 142,623 | -0.50(-0.91%) |
Sep 11, 2012 | 55.95 | 56.28 | 55.65 | 55.73 | 169,914 | -0.36(-0.65%) |
Sep 10, 2012 | 55.78 | 56.49 | 55.73 | 56.09 | 138,105 | +0.28(+0.49%) |
Sep 07, 2012 | 55.71 | 55.85 | 55.28 | 55.82 | 202,015 | +0.00(+0.00%) |
Sep 06, 2012 | 56.02 | 56.30 | 55.62 | 55.82 | 227,018 | +0.01(+0.02%) |
Sep 05, 2012 | 55.74 | 56.41 | 55.13 | 55.81 | 261,021 | -0.13(-0.24%) |
Sep 04, 2012 | 55.47 | 56.35 | 54.54 | 55.94 | 225,698 | +0.68(+1.22%) |
Aug 31, 2012 | 55.31 | 55.52 | 54.46 | 55.26 | 323,627 | +0.59(+1.08%) |
Aug 30, 2012 | 54.02 | 54.86 | 54.02 | 54.67 | 188,775 | +0.54(+1.00%) |
Aug 29, 2012 | 54.11 | 54.31 | 53.62 | 54.13 | 321,909 | +1.52(+2.90%) |
Aug 27, 2012 | 52.84 | 52.97 | 52.25 | 52.61 | 220,413 | -0.20(-0.38%) |
Aug 24, 2012 | 52.90 | 53.10 | 52.61 | 52.81 | 200,835 | -0.38(-0.72%) |
Aug 23, 2012 | 53.45 | 53.59 | 53.01 | 53.19 | 230,711 | -0.40(-0.75%) |
Aug 22, 2012 | 53.44 | 53.79 | 53.27 | 53.59 | 360,518 | +0.20(+0.37%) |
Aug 21, 2012 | 53.31 | 54.31 | 53.13 | 53.39 | 343,103 | -0.19(-0.36%) |
Aug 20, 2012 | 55.70 | 55.94 | 52.54 | 53.58 | 895,082 | -2.81(-4.98%) |
Aug 17, 2012 | 55.00 | 57.76 | 52.37 | 56.39 | 2,166,222 | -2.46(-4.17%) |
Aug 16, 2012 | 57.90 | 59.18 | 57.62 | 58.84 | 245,824 | +0.83(+1.43%) |
Aug 15, 2012 | 57.47 | 59.55 | 56.19 | 58.02 | 195,041 | +0.17(+0.30%) |
Aug 14, 2012 | 57.61 | 58.77 | 57.61 | 57.84 | 361,483 | +0.31(+0.55%) |
Aug 13, 2012 | 57.90 | 58.06 | 57.21 | 57.53 | 223,988 | -0.50(-0.87%) |
Aug 10, 2012 | 58.41 | 58.45 | 57.31 | 58.03 | 151,880 | -0.42(-0.72%) |
Aug 09, 2012 | 59.89 | 59.89 | 58.00 | 58.45 | 412,485 | -1.45(-2.42%) |
Aug 08, 2012 | 59.31 | 60.36 | 59.16 | 59.90 | 227,790 | +0.55(+0.93%) |
Aug 07, 2012 | 59.02 | 60.12 | 59.02 | 59.35 | 263,586 | +0.53(+0.91%) |
Aug 06, 2012 | 59.08 | 60.28 | 58.69 | 58.81 | 217,999 | -0.30(-0.52%) |
Aug 03, 2012 | 58.54 | 59.29 | 58.01 | 59.12 | 284,942 | +2.13(+3.74%) |
Aug 02, 2012 | 56.21 | 57.82 | 55.81 | 56.99 | 219,806 | +0.14(+0.25%) |
Aug 01, 2012 | 58.38 | 58.60 | 56.78 | 56.84 | 190,494 | -1.02(-1.76%) |
Jul 31, 2012 | 58.30 | 59.27 | 57.74 | 57.86 | 250,182 | -0.57(-0.98%) |
Jul 30, 2012 | 59.06 | 59.33 | 57.86 | 58.43 | 146,616 | -0.83(-1.40%) |
Jul 27, 2012 | 56.99 | 59.64 | 56.58 | 59.26 | 202,667 | +2.63(+4.64%) |
Jul 26, 2012 | 56.33 | 56.89 | 55.72 | 56.63 | 207,511 | +0.82(+1.47%) |
Jul 25, 2012 | 55.88 | 56.37 | 55.32 | 55.82 | 123,452 | +0.09(+0.15%) |
Jul 24, 2012 | 56.68 | 56.79 | 55.36 | 55.73 | 111,520 | -0.60(-1.06%) |
Jul 23, 2012 | 55.42 | 56.75 | 55.14 | 56.33 | 114,652 | -0.23(-0.40%) |
Jul 20, 2012 | 57.67 | 57.70 | 56.46 | 56.56 | 148,646 | -1.60(-2.75%) |
Jul 19, 2012 | 58.38 | 58.78 | 57.84 | 58.16 | 135,755 | +0.22(+0.38%) |
Jul 18, 2012 | 56.77 | 58.61 | 56.50 | 57.94 | 295,435 | +1.17(+2.06%) |
Jul 17, 2012 | 56.94 | 57.38 | 56.15 | 56.77 | 279,997 | +0.34(+0.61%) |
Jul 16, 2012 | 56.18 | 56.69 | 55.28 | 56.42 | 221,753 | +0.25(+0.44%) |
Jul 13, 2012 | 55.12 | 56.39 | 55.12 | 56.18 | 156,100 | +1.33(+2.43%) |
Jul 12, 2012 | 54.69 | 55.36 | 54.20 | 54.84 | 315,822 | -0.36(-0.66%) |
Jul 11, 2012 | 57.38 | 57.38 | 54.76 | 55.21 | 294,456 | -1.93(-3.38%) |
Jul 10, 2012 | 58.30 | 58.42 | 57.11 | 57.14 | 297,200 | -0.98(-1.69%) |
Jul 09, 2012 | 56.44 | 58.41 | 56.23 | 58.12 | 418,495 | +1.76(+3.13%) |
Jul 06, 2012 | 56.02 | 56.42 | 55.65 | 56.36 | 129,300 | -0.03(-0.05%) |
Jul 05, 2012 | 55.89 | 57.06 | 55.66 | 56.39 | 138,878 | +0.56(+1.01%) |
Jul 03, 2012 | 55.14 | 55.83 | 54.95 | 55.83 | 112,458 | +0.65(+1.17%) |
Jul 02, 2012 | 54.66 | 55.38 | 54.38 | 55.18 | 366,983 | +0.23(+0.42%) |
Jun 29, 2012 | 53.52 | 55.81 | 53.44 | 54.95 | 489,069 | +2.31(+4.40%) |
Jun 28, 2012 | 52.06 | 53.20 | 51.69 | 52.64 | 335,867 | +0.03(+0.05%) |
Jun 27, 2012 | 53.12 | 53.65 | 52.55 | 52.61 | 232,620 | -0.59(-1.11%) |
Jun 26, 2012 | 52.93 | 53.58 | 52.31 | 53.20 | 258,604 | +0.50(+0.94%) |
Jun 25, 2012 | 53.12 | 53.19 | 52.15 | 52.70 | 272,714 | -1.09(-2.02%) |
Jun 22, 2012 | 53.76 | 54.40 | 53.37 | 53.79 | 319,404 | +0.20(+0.37%) |
Jun 21, 2012 | 54.92 | 55.08 | 52.66 | 53.59 | 412,832 | -1.46(-2.65%) |
Jun 20, 2012 | 56.37 | 56.80 | 54.83 | 55.04 | 439,319 | -1.15(-2.05%) |
Jun 19, 2012 | 55.68 | 56.69 | 55.62 | 56.20 | 303,545 | +0.73(+1.32%) |
Jun 18, 2012 | 54.36 | 55.89 | 53.77 | 55.46 | 259,416 | +0.90(+1.64%) |
Jun 15, 2012 | 53.78 | 54.60 | 53.57 | 54.57 | 404,652 | +0.70(+1.31%) |
Jun 14, 2012 | 53.07 | 54.16 | 52.92 | 53.86 | 228,634 | +0.70(+1.33%) |
Jun 13, 2012 | 54.49 | 54.85 | 52.97 | 53.16 | 376,539 | -1.69(-3.07%) |
Jun 12, 2012 | 53.75 | 54.92 | 52.95 | 54.84 | 213,896 | +1.52(+2.86%) |
Jun 11, 2012 | 55.17 | 55.21 | 53.28 | 53.32 | 217,826 | -1.17(-2.15%) |
Jun 08, 2012 | 53.89 | 54.76 | 53.69 | 54.49 | 197,471 | +0.53(+0.99%) |
Jun 07, 2012 | 54.71 | 55.17 | 53.87 | 53.96 | 452,000 | +0.00(+0.00%) |
Jun 06, 2012 | 52.41 | 53.98 | 52.41 | 53.96 | 240,069 | +1.67(+3.19%) |
Jun 05, 2012 | 51.49 | 52.37 | 51.13 | 52.29 | 206,629 | +0.51(+0.99%) |
Jun 04, 2012 | 51.69 | 52.22 | 50.60 | 51.78 | 360,959 | +0.04(+0.07%) |
Jun 01, 2012 | 52.51 | 53.02 | 51.09 | 51.74 | 369,280 | -1.61(-3.02%) |
May 31, 2012 | 53.29 | 54.00 | 52.37 | 53.35 | 301,699 | +0.03(+0.05%) |
May 30, 2012 | 53.33 | 53.74 | 52.99 | 53.32 | 391,817 | -0.49(-0.90%) |
May 29, 2012 | 54.55 | 55.11 | 53.23 | 53.81 | 301,419 | -0.51(-0.95%) |
May 25, 2012 | 53.82 | 54.82 | 53.64 | 54.32 | 248,856 | +0.74(+1.39%) |
May 24, 2012 | 54.05 | 54.12 | 52.89 | 53.58 | 408,487 | -0.55(-1.02%) |
May 23, 2012 | 53.24 | 54.28 | 53.22 | 54.13 | 381,907 | +0.22(+0.41%) |
May 22, 2012 | 53.73 | 54.84 | 53.58 | 53.91 | 349,250 | +0.40(+0.75%) |
May 21, 2012 | 52.64 | 53.84 | 51.94 | 53.51 | 394,967 | +1.20(+2.29%) |
May 18, 2012 | 54.83 | 55.23 | 51.46 | 52.31 | 1,311,125 | -0.83(-1.56%) |
May 17, 2012 | 55.59 | 55.92 | 53.10 | 53.14 | 757,173 | -2.30(-4.16%) |
May 16, 2012 | 56.66 | 56.70 | 54.70 | 55.44 | 998,633 | -1.26(-2.22%) |
May 15, 2012 | 57.54 | 58.34 | 56.49 | 56.70 | 750,358 | -0.56(-0.98%) |
May 14, 2012 | 56.88 | 58.38 | 56.66 | 57.26 | 406,560 | -0.31(-0.55%) |
May 11, 2012 | 56.59 | 57.96 | 56.06 | 57.58 | 277,139 | +0.62(+1.09%) |
May 10, 2012 | 55.96 | 57.36 | 55.81 | 56.96 | 384,447 | +1.63(+2.94%) |
May 09, 2012 | 55.03 | 56.16 | 54.80 | 55.33 | 590,028 | -0.50(-0.90%) |
May 08, 2012 | 56.05 | 56.42 | 54.59 | 55.83 | 725,546 | -0.81(-1.43%) |
May 07, 2012 | 56.74 | 58.00 | 56.43 | 56.64 | 410,564 | -0.15(-0.27%) |
May 04, 2012 | 57.62 | 58.49 | 56.76 | 56.80 | 327,296 | -1.04(-1.79%) |
May 03, 2012 | 58.51 | 58.97 | 57.14 | 57.83 | 293,059 | -0.34(-0.59%) |
May 02, 2012 | 57.01 | 58.53 | 56.69 | 58.18 | 397,982 | +1.19(+2.09%) |
May 01, 2012 | 57.07 | 58.08 | 56.68 | 56.99 | 466,098 | +0.12(+0.22%) |
Apr 30, 2012 | 57.10 | 57.13 | 55.96 | 56.86 | 353,814 | -0.07(-0.12%) |
Apr 27, 2012 | 56.23 | 57.12 | 55.71 | 56.93 | 252,294 | +0.95(+1.70%) |
Apr 26, 2012 | 55.26 | 56.22 | 54.68 | 55.98 | 217,982 | +0.52(+0.94%) |
Apr 25, 2012 | 54.59 | 55.52 | 54.22 | 55.45 | 472,417 | +1.63(+3.02%) |
Apr 24, 2012 | 54.47 | 54.82 | 53.56 | 53.83 | 349,188 | -0.73(-1.34%) |
Apr 23, 2012 | 54.50 | 55.08 | 54.23 | 54.56 | 349,982 | -0.66(-1.19%) |
Apr 20, 2012 | 55.88 | 55.88 | 54.79 | 55.22 | 391,365 | +0.41(+0.75%) |
Apr 19, 2012 | 55.58 | 55.83 | 54.71 | 54.81 | 259,856 | -0.73(-1.32%) |
Apr 18, 2012 | 54.83 | 55.69 | 54.71 | 55.54 | 452,930 | +0.69(+1.25%) |
Apr 17, 2012 | 53.72 | 55.23 | 53.47 | 54.85 | 388,128 | +1.66(+3.11%) |
Apr 16, 2012 | 52.46 | 53.50 | 51.82 | 53.20 | 316,499 | +1.02(+1.96%) |
Apr 13, 2012 | 52.18 | 52.54 | 51.84 | 52.17 | 238,441 | -0.43(-0.82%) |
Apr 12, 2012 | 52.06 | 52.97 | 51.90 | 52.61 | 161,906 | +0.72(+1.39%) |
Apr 11, 2012 | 51.54 | 51.88 | 51.07 | 51.88 | 254,581 | +0.68(+1.32%) |
Apr 10, 2012 | 52.34 | 52.39 | 51.10 | 51.21 | 344,836 | -1.22(-2.32%) |
Apr 09, 2012 | 52.34 | 52.64 | 51.86 | 52.43 | 135,226 | -0.69(-1.29%) |
Apr 05, 2012 | 52.50 | 53.56 | 52.40 | 53.11 | 203,079 | +0.15(+0.29%) |
Apr 04, 2012 | 52.59 | 53.03 | 52.28 | 52.96 | 304,394 | -0.03(-0.05%) |
Apr 03, 2012 | 52.29 | 53.11 | 51.93 | 52.99 | 243,842 | +0.44(+0.83%) |
Apr 02, 2012 | 52.05 | 52.77 | 51.85 | 52.55 | 283,706 | +0.61(+1.17%) |
Mar 30, 2012 | 52.56 | 52.84 | 51.94 | 51.94 | 246,425 | -0.49(-0.93%) |
Mar 29, 2012 | 52.06 | 52.54 | 51.92 | 52.43 | 267,180 | -0.10(-0.20%) |
Mar 28, 2012 | 52.39 | 52.70 | 51.94 | 52.53 | 287,546 | +0.04(+0.07%) |
Mar 27, 2012 | 52.75 | 53.05 | 52.18 | 52.49 | 239,988 | -0.13(-0.25%) |
Mar 26, 2012 | 51.59 | 53.02 | 51.57 | 52.63 | 384,444 | +1.22(+2.37%) |
Mar 23, 2012 | 51.14 | 51.42 | 50.50 | 51.41 | 161,607 | +0.15(+0.30%) |
Mar 22, 2012 | 50.19 | 51.40 | 50.16 | 51.25 | 219,218 | +0.36(+0.71%) |
Mar 21, 2012 | 50.45 | 51.22 | 50.05 | 50.89 | 183,791 | +0.61(+1.21%) |
Mar 20, 2012 | 49.86 | 50.69 | 49.53 | 50.28 | 246,865 | +0.32(+0.65%) |
Mar 19, 2012 | 49.96 | 50.45 | 49.38 | 49.96 | 293,951 | -0.10(-0.19%) |
Mar 16, 2012 | 50.07 | 50.23 | 49.80 | 50.05 | 388,860 | -0.14(-0.28%) |
Mar 15, 2012 | 50.10 | 50.45 | 49.59 | 50.20 | 302,674 | +0.23(+0.46%) |
Mar 14, 2012 | 49.36 | 50.28 | 48.92 | 49.97 | 474,105 | +0.43(+0.86%) |
Mar 13, 2012 | 48.99 | 49.68 | 48.50 | 49.54 | 422,845 | +0.90(+1.86%) |
Mar 12, 2012 | 49.04 | 49.07 | 48.26 | 48.64 | 205,809 | -0.39(-0.80%) |
Mar 09, 2012 | 49.27 | 49.51 | 47.65 | 49.03 | 955,728 | -0.14(-0.29%) |
Mar 08, 2012 | 49.35 | 49.51 | 48.74 | 49.17 | 402,255 | +0.13(+0.27%) |
Mar 07, 2012 | 48.51 | 49.26 | 48.34 | 49.04 | 419,124 | +0.66(+1.36%) |
Mar 06, 2012 | 47.64 | 48.60 | 47.24 | 48.38 | 251,656 | +0.30(+0.61%) |
Mar 05, 2012 | 47.80 | 48.22 | 47.67 | 48.08 | 245,220 | +0.33(+0.70%) |
Mar 02, 2012 | 48.59 | 49.60 | 47.66 | 47.75 | 413,840 | -0.77(-1.59%) |
Mar 01, 2012 | 47.08 | 49.26 | 46.57 | 48.52 | 443,081 | +1.91(+4.11%) |
Feb 29, 2012 | 47.28 | 47.60 | 46.38 | 46.61 | 167,772 | -0.73(-1.55%) |
Feb 28, 2012 | 47.47 | 47.75 | 46.57 | 47.34 | 479,783 | -0.22(-0.46%) |
Feb 27, 2012 | 45.95 | 48.08 | 45.28 | 47.56 | 368,408 | +1.47(+3.18%) |
Feb 24, 2012 | 47.01 | 47.39 | 45.79 | 46.09 | 173,455 | -1.09(-2.32%) |
Feb 23, 2012 | 46.51 | 47.90 | 46.28 | 47.19 | 163,240 | +0.71(+1.54%) |
Feb 22, 2012 | 45.90 | 46.81 | 45.70 | 46.47 | 248,942 | -0.28(-0.59%) |
Feb 21, 2012 | 47.50 | 47.93 | 46.63 | 46.75 | 197,095 | -0.66(-1.39%) |
Feb 17, 2012 | 47.40 | 47.77 | 47.02 | 47.41 | 224,433 | +0.30(+0.65%) |
Feb 16, 2012 | 46.39 | 47.19 | 45.98 | 47.10 | 171,654 | +0.72(+1.56%) |
Feb 15, 2012 | 47.41 | 47.61 | 46.19 | 46.38 | 167,048 | -0.63(-1.34%) |
Feb 14, 2012 | 46.12 | 47.04 | 46.07 | 47.01 | 270,093 | +0.82(+1.77%) |
Feb 13, 2012 | 46.15 | 46.47 | 45.99 | 46.19 | 175,806 | +0.41(+0.90%) |
Feb 10, 2012 | 45.42 | 46.06 | 45.34 | 45.77 | 167,420 | -0.08(-0.18%) |
Feb 09, 2012 | 46.16 | 46.63 | 45.69 | 45.86 | 219,357 | -0.30(-0.64%) |
Feb 08, 2012 | 46.80 | 47.07 | 46.02 | 46.15 | 169,550 | -0.53(-1.14%) |
Feb 07, 2012 | 46.47 | 47.06 | 46.47 | 46.68 | 256,178 | +0.20(+0.43%) |
Feb 06, 2012 | 46.24 | 46.54 | 46.05 | 46.48 | 329,559 | +0.16(+0.35%) |
Feb 03, 2012 | 46.53 | 46.69 | 45.67 | 46.32 | 331,466 | +0.67(+1.46%) |
Feb 02, 2012 | 46.67 | 46.87 | 45.39 | 45.66 | 281,984 | -0.95(-2.04%) |
Feb 01, 2012 | 46.07 | 46.69 | 45.51 | 46.61 | 381,226 | +0.97(+2.13%) |
Jan 31, 2012 | 45.69 | 46.70 | 45.07 | 45.64 | 293,239 | +0.02(+0.04%) |
Jan 30, 2012 | 46.04 | 46.19 | 45.13 | 45.62 | 233,740 | -0.99(-2.12%) |
Jan 27, 2012 | 45.88 | 46.76 | 45.86 | 46.61 | 151,093 | +0.54(+1.18%) |
Jan 26, 2012 | 47.16 | 47.40 | 45.81 | 46.07 | 198,689 | -1.06(-2.24%) |
Jan 25, 2012 | 46.47 | 47.48 | 45.98 | 47.12 | 196,878 | +0.53(+1.14%) |
Jan 24, 2012 | 46.17 | 46.62 | 46.06 | 46.59 | 205,167 | +0.29(+0.62%) |
Jan 23, 2012 | 46.20 | 46.60 | 45.87 | 46.30 | 212,519 | +0.10(+0.21%) |
Jan 20, 2012 | 46.02 | 46.53 | 45.44 | 46.21 | 297,966 | +0.18(+0.39%) |
Jan 19, 2012 | 45.65 | 46.47 | 45.51 | 46.03 | 298,278 | +0.39(+0.86%) |
Jan 18, 2012 | 44.75 | 45.66 | 44.49 | 45.64 | 338,298 | +0.89(+1.98%) |
Jan 17, 2012 | 44.59 | 45.00 | 44.34 | 44.75 | 233,967 | +0.58(+1.31%) |
Jan 13, 2012 | 44.24 | 44.87 | 43.82 | 44.17 | 210,371 | -0.63(-1.40%) |
Jan 12, 2012 | 44.31 | 45.15 | 43.80 | 44.80 | 303,989 | +0.74(+1.69%) |
Jan 11, 2012 | 43.77 | 44.20 | 43.35 | 44.06 | 140,561 | +0.13(+0.30%) |
Jan 10, 2012 | 44.45 | 44.45 | 43.49 | 43.92 | 178,823 | +0.07(+0.15%) |
Jan 09, 2012 | 42.68 | 44.25 | 42.68 | 43.86 | 265,960 | +1.19(+2.79%) |
Jan 06, 2012 | 42.31 | 43.12 | 41.87 | 42.67 | 238,438 | +0.35(+0.83%) |
Jan 05, 2012 | 41.82 | 42.35 | 40.96 | 42.31 | 272,010 | +0.36(+0.86%) |
Jan 04, 2012 | 41.67 | 42.32 | 41.32 | 41.95 | 185,733 | -1.07(-2.48%) |
Dec 30, 2011 | 43.15 | 43.50 | 42.62 | 43.02 | 269,277 | +0.16(+0.38%) |
Dec 29, 2011 | 42.25 | 42.86 | 42.17 | 42.86 | 123,563 | +0.61(+1.44%) |
Dec 28, 2011 | 42.76 | 42.85 | 42.09 | 42.25 | 143,066 | -0.53(-1.25%) |
Dec 27, 2011 | 42.81 | 43.12 | 42.51 | 42.78 | 126,116 | -0.09(-0.20%) |
Dec 23, 2011 | 42.73 | 43.32 | 42.29 | 42.87 | 140,336 | -1.35(-3.06%) |
Dec 21, 2011 | 43.92 | 44.51 | 43.07 | 44.22 | 253,842 | +0.38(+0.87%) |
Dec 20, 2011 | 43.16 | 43.95 | 42.78 | 43.84 | 396,552 | +1.56(+3.69%) |
Dec 19, 2011 | 42.61 | 42.91 | 42.07 | 42.28 | 410,691 | -0.20(-0.47%) |
Dec 16, 2011 | 42.46 | 43.47 | 42.11 | 42.48 | 570,677 | +0.46(+1.09%) |
Dec 15, 2011 | 41.97 | 42.37 | 41.17 | 42.02 | 351,657 | +0.83(+2.01%) |
Dec 14, 2011 | 41.99 | 42.20 | 41.10 | 41.19 | 404,528 | -1.39(-3.26%) |
Dec 13, 2011 | 44.81 | 44.96 | 42.18 | 42.58 | 366,404 | -1.93(-4.34%) |
Dec 12, 2011 | 43.75 | 44.57 | 43.18 | 44.51 | 404,706 | -0.01(-0.02%) |
Dec 09, 2011 | 43.27 | 44.77 | 43.17 | 44.52 | 277,022 | +1.27(+2.93%) |
Dec 08, 2011 | 43.88 | 44.24 | 43.04 | 43.26 | 288,340 | -1.13(-2.55%) |
Dec 07, 2011 | 43.83 | 44.64 | 43.21 | 44.39 | 204,364 | +0.17(+0.39%) |
Dec 06, 2011 | 44.30 | 44.63 | 43.64 | 44.22 | 254,578 | -0.14(-0.32%) |
Dec 05, 2011 | 43.86 | 44.71 | 43.53 | 44.36 | 334,963 | +1.13(+2.62%) |
Dec 02, 2011 | 43.87 | 43.87 | 42.97 | 43.23 | 261,170 | +0.07(+0.15%) |