Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 53.02 | 53.09 | 52.94 | 52.94 | 3,624 | +0.04(+0.07%) |
Aug 30, 2012 | 52.77 | 52.90 | 52.77 | 52.90 | 5,052 | -0.36(-0.67%) |
Aug 29, 2012 | 53.22 | 53.33 | 53.22 | 53.25 | 3,443 | +0.28(+0.53%) |
Aug 27, 2012 | 52.94 | 53.03 | 52.94 | 52.97 | 878 | +0.01(+0.02%) |
Aug 24, 2012 | 52.58 | 52.96 | 52.54 | 52.96 | 6,161 | +0.26(+0.48%) |
Aug 23, 2012 | 53.48 | 53.48 | 52.71 | 52.71 | 4,571 | -0.26(-0.48%) |
Aug 22, 2012 | 53.07 | 53.07 | 52.96 | 52.96 | 5,793 | -0.26(-0.50%) |
Aug 21, 2012 | 53.61 | 53.83 | 53.23 | 53.23 | 9,214 | +0.01(+0.02%) |
Aug 20, 2012 | 53.16 | 53.33 | 53.15 | 53.22 | 2,718 | -0.30(-0.56%) |
Aug 17, 2012 | 53.25 | 53.52 | 53.24 | 53.52 | 22,300 | +0.30(+0.56%) |
Aug 16, 2012 | 53.07 | 53.25 | 53.04 | 53.22 | 9,196 | +0.41(+0.78%) |
Aug 15, 2012 | 53.67 | 53.67 | 52.60 | 52.81 | 2,416 | +0.18(+0.35%) |
Aug 14, 2012 | 52.67 | 52.67 | 52.55 | 52.63 | 6,836 | +0.44(+0.84%) |
Aug 13, 2012 | 52.21 | 52.21 | 52.19 | 52.19 | 1,098 | -0.29(-0.56%) |
Aug 10, 2012 | 52.43 | 53.76 | 52.38 | 52.48 | 14,291 | -0.09(-0.17%) |
Aug 09, 2012 | 52.57 | 52.57 | 52.57 | 52.57 | 9,538 | +0.01(+0.02%) |
Aug 08, 2012 | 52.57 | 52.57 | 52.56 | 52.56 | 878 | +0.10(+0.19%) |
Aug 07, 2012 | 52.43 | 52.77 | 52.43 | 52.46 | 22,280 | +0.53(+1.02%) |
Aug 03, 2012 | 51.93 | 51.93 | 51.93 | 51.93 | 8,017 | +0.93(+1.82%) |
Aug 02, 2012 | 50.62 | 51.03 | 50.62 | 51.01 | 17,825 | -0.59(-1.15%) |
Aug 01, 2012 | 51.56 | 51.60 | 51.39 | 51.60 | 13,355 | -0.08(-0.16%) |
Jul 31, 2012 | 51.67 | 51.71 | 51.58 | 51.68 | 5,738 | -0.19(-0.37%) |
Jul 30, 2012 | 51.86 | 51.87 | 51.74 | 51.87 | 2,152 | -0.12(-0.23%) |
Jul 27, 2012 | 51.39 | 51.99 | 51.39 | 51.99 | 2,992 | +1.14(+2.24%) |
Jul 26, 2012 | 50.85 | 50.85 | 50.85 | 50.85 | 1,976 | +0.68(+1.36%) |
Jul 25, 2012 | 50.49 | 50.49 | 50.07 | 50.17 | 3,734 | -0.01(-0.02%) |
Jul 24, 2012 | 50.18 | 50.18 | 50.18 | 50.18 | 2,443 | -0.61(-1.20%) |
Jul 23, 2012 | 50.61 | 50.79 | 50.58 | 50.79 | 7,000 | -0.63(-1.22%) |
Jul 20, 2012 | 51.62 | 51.62 | 51.42 | 51.42 | 19,267 | -0.58(-1.12%) |
Jul 19, 2012 | 52.01 | 52.01 | 52.00 | 52.00 | 2,328 | +0.07(+0.14%) |
Jul 18, 2012 | 51.81 | 51.93 | 51.81 | 51.93 | 4,109 | +0.32(+0.62%) |
Jul 17, 2012 | 51.36 | 51.63 | 51.08 | 51.61 | 19,262 | +0.43(+0.84%) |
Jul 16, 2012 | 51.22 | 51.37 | 51.18 | 51.18 | 6,185 | +0.18(+0.36%) |
Jul 13, 2012 | 51.01 | 51.01 | 50.80 | 51.00 | 66,996 | +0.14(+0.27%) |
Jul 12, 2012 | 50.25 | 50.86 | 50.20 | 50.86 | 15,178 | +0.00(+0.00%) |
Jul 11, 2012 | 50.84 | 51.09 | 50.74 | 50.86 | 3,075 | -0.04(-0.07%) |
Jul 10, 2012 | 50.94 | 51.04 | 50.83 | 50.90 | 55,574 | -0.67(-1.31%) |
Jul 09, 2012 | 51.57 | 51.57 | 51.57 | 51.57 | 274 | -0.00(-0.00%) |
Jul 06, 2012 | 51.39 | 51.59 | 51.39 | 51.57 | 183,912 | -0.61(-1.17%) |
Jul 05, 2012 | 52.18 | 52.18 | 52.18 | 52.18 | 384 | -0.15(-0.28%) |
Jul 03, 2012 | 51.83 | 52.38 | 51.83 | 52.33 | 1,471 | +0.84(+1.63%) |
Jun 29, 2012 | 51.19 | 51.49 | 51.49 | 51.49 | 21,087 | +1.36(+2.71%) |
Jun 28, 2012 | 50.06 | 50.13 | 49.62 | 50.13 | 2,416 | -0.15(-0.29%) |
Jun 27, 2012 | 50.16 | 50.28 | 50.16 | 50.28 | 14,627 | +0.76(+1.54%) |
Jun 25, 2012 | 49.63 | 49.51 | 49.51 | 49.51 | 3,294 | -0.72(-1.43%) |
Jun 22, 2012 | 50.09 | 50.23 | 49.88 | 50.23 | 8,560 | +0.79(+1.60%) |
Jun 21, 2012 | 50.07 | 50.07 | 49.44 | 49.44 | 49,056 | -1.49(-2.93%) |
Jun 20, 2012 | 51.01 | 51.01 | 50.90 | 50.93 | 14,182 | -0.18(-0.36%) |
Jun 19, 2012 | 50.81 | 51.14 | 50.81 | 51.11 | 8,594 | +0.76(+1.50%) |
Jun 18, 2012 | 49.98 | 50.42 | 48.47 | 50.36 | 14,607 | +0.11(+0.22%) |
Jun 15, 2012 | 49.91 | 50.25 | 49.90 | 50.25 | 21,409 | +0.72(+1.45%) |
Jun 14, 2012 | 49.52 | 49.53 | 49.52 | 49.53 | 4,612 | +0.45(+0.91%) |
Jun 13, 2012 | 49.30 | 49.30 | 49.08 | 49.08 | 31,016 | -0.56(-1.14%) |
Jun 12, 2012 | 49.38 | 49.65 | 49.27 | 49.65 | 2,278 | +0.41(+0.83%) |
Jun 11, 2012 | 49.24 | 49.24 | 49.24 | 49.24 | 439 | -0.67(-1.35%) |
Jun 08, 2012 | 49.45 | 49.92 | 49.45 | 49.91 | 5,985 | +0.28(+0.57%) |
Jun 07, 2012 | 49.69 | 49.93 | 49.63 | 49.63 | 12,067 | +0.34(+0.68%) |
Jun 06, 2012 | 49.26 | 49.38 | 49.26 | 49.29 | 1,317 | +0.97(+2.00%) |
Jun 05, 2012 | 48.33 | 48.33 | 48.33 | 48.33 | 302 | +0.41(+0.85%) |
Jun 04, 2012 | 47.91 | 47.92 | 47.91 | 47.92 | 3,624 | -0.25(-0.53%) |
Jun 01, 2012 | 48.72 | 48.72 | 47.72 | 48.17 | 12,723 | -1.38(-2.79%) |
May 31, 2012 | 49.03 | 49.73 | 49.03 | 49.56 | 15,277 | -0.10(-0.20%) |
May 30, 2012 | 49.76 | 49.77 | 49.66 | 49.66 | 10,104 | -0.66(-1.30%) |
May 29, 2012 | 50.17 | 50.31 | 50.13 | 50.31 | 14,541 | +0.51(+1.02%) |
May 25, 2012 | 49.90 | 49.92 | 49.80 | 49.80 | 3,393 | +0.35(+0.70%) |
May 24, 2012 | 49.88 | 49.88 | 49.46 | 49.46 | 16,125 | +0.45(+0.91%) |
May 23, 2012 | 49.00 | 49.01 | 49.00 | 49.01 | 8,347 | -0.44(-0.88%) |
May 22, 2012 | 49.57 | 49.74 | 49.45 | 49.45 | 3,763 | +0.77(+1.59%) |
May 18, 2012 | 49.17 | 48.67 | 48.67 | 48.67 | 7,358 | -0.49(-1.00%) |
May 17, 2012 | 49.80 | 49.83 | 49.17 | 49.17 | 13,619 | -1.41(-2.79%) |
May 16, 2012 | 50.52 | 50.58 | 50.52 | 50.58 | 4,173 | +0.06(+0.13%) |
May 15, 2012 | 50.60 | 50.60 | 50.51 | 50.51 | 6,040 | -0.17(-0.34%) |
May 14, 2012 | 50.71 | 50.71 | 50.69 | 50.69 | 5,514 | -0.60(-1.17%) |
May 11, 2012 | 51.51 | 51.56 | 51.29 | 51.29 | 5,848 | -0.12(-0.23%) |
May 10, 2012 | 51.22 | 51.41 | 51.22 | 51.41 | 13,102 | +0.11(+0.21%) |
May 09, 2012 | 51.34 | 51.39 | 51.29 | 51.30 | 7,139 | -0.11(-0.21%) |
May 08, 2012 | 50.83 | 51.41 | 50.83 | 51.41 | 13,662 | -0.25(-0.48%) |
May 07, 2012 | 51.63 | 51.86 | 51.62 | 51.65 | 8,402 | -0.06(-0.12%) |
May 04, 2012 | 51.84 | 51.84 | 51.72 | 51.72 | 9,978 | -0.66(-1.26%) |
May 03, 2012 | 52.72 | 52.72 | 52.37 | 52.37 | 823 | -0.36(-0.69%) |
May 02, 2012 | 52.74 | 52.74 | 52.74 | 52.74 | 8,603 | -0.61(-1.14%) |
May 01, 2012 | 53.27 | 53.38 | 53.27 | 53.35 | 3,294 | +0.37(+0.70%) |
Apr 30, 2012 | 53.45 | 54.24 | 52.74 | 52.97 | 13,865 | -0.38(-0.72%) |
Apr 27, 2012 | 52.84 | 53.35 | 52.84 | 53.35 | 6,845 | +0.21(+0.39%) |
Apr 26, 2012 | 52.84 | 53.15 | 52.84 | 53.15 | 4,838 | +0.54(+1.02%) |
Apr 25, 2012 | 52.47 | 52.61 | 52.47 | 52.61 | 3,075 | +0.90(+1.74%) |
Apr 24, 2012 | 51.99 | 51.99 | 51.71 | 51.71 | 13,738 | +0.19(+0.37%) |
Apr 23, 2012 | 51.48 | 51.52 | 51.40 | 51.52 | 2,635 | -0.71(-1.36%) |
Apr 20, 2012 | 52.23 | 52.23 | 52.20 | 52.23 | 1,087 | +0.25(+0.49%) |
Apr 19, 2012 | 51.98 | 52.07 | 51.97 | 51.97 | 12,461 | -0.35(-0.66%) |
Apr 18, 2012 | 52.32 | 52.32 | 52.32 | 52.32 | 219 | -0.31(-0.59%) |
Apr 17, 2012 | 52.29 | 52.68 | 52.29 | 52.63 | 5,781 | +0.81(+1.56%) |
Apr 16, 2012 | 52.63 | 52.63 | 51.53 | 51.82 | 2,965 | -0.11(-0.21%) |
Apr 13, 2012 | 52.23 | 52.28 | 51.88 | 51.93 | 14,831 | -0.57(-1.09%) |
Apr 12, 2012 | 52.00 | 52.50 | 52.00 | 52.50 | 14,689 | +0.48(+0.93%) |
Apr 11, 2012 | 51.65 | 52.02 | 51.48 | 52.02 | 2,485 | +0.83(+1.62%) |
Apr 10, 2012 | 51.64 | 51.78 | 51.10 | 51.19 | 9,604 | -1.10(-2.11%) |
Apr 09, 2012 | 52.22 | 52.29 | 52.22 | 52.29 | 768 | -0.58(-1.10%) |
Apr 05, 2012 | 52.87 | 52.87 | 52.84 | 52.87 | 9,967 | -0.10(-0.19%) |
Apr 04, 2012 | 53.05 | 53.05 | 52.85 | 52.97 | 12,236 | -0.39(-0.73%) |
Apr 03, 2012 | 54.17 | 54.17 | 53.36 | 53.36 | 3,332 | -0.44(-0.82%) |
Apr 02, 2012 | 53.74 | 53.89 | 53.74 | 53.80 | 5,623 | +0.32(+0.60%) |
Mar 30, 2012 | 53.48 | 53.48 | 53.48 | 53.48 | 1,098 | +0.00(+0.00%) |
Mar 29, 2012 | 53.07 | 53.48 | 53.07 | 53.48 | 1,504 | +0.07(+0.14%) |
Mar 28, 2012 | 53.46 | 53.89 | 53.35 | 53.41 | 2,855 | -0.45(-0.83%) |
Mar 27, 2012 | 53.86 | 53.86 | 53.86 | 53.86 | 273 | +0.01(+0.02%) |
Mar 26, 2012 | 53.85 | 53.85 | 53.85 | 53.85 | 24,910 | +1.07(+2.04%) |
Mar 23, 2012 | 52.74 | 52.80 | 52.74 | 52.77 | 5,090 | +0.10(+0.19%) |
Mar 22, 2012 | 52.76 | 52.76 | 52.67 | 52.67 | 45,854 | -0.74(-1.38%) |
Mar 21, 2012 | 53.32 | 53.41 | 53.32 | 53.41 | 51,510 | +0.03(+0.05%) |
Mar 20, 2012 | 53.38 | 53.38 | 53.38 | 53.38 | 10,922 | -0.33(-0.61%) |
Mar 19, 2012 | 54.39 | 54.39 | 53.44 | 53.71 | 933 | +0.35(+0.65%) |
Mar 16, 2012 | 53.40 | 53.40 | 53.29 | 53.36 | 1,850 | +0.06(+0.12%) |
Mar 15, 2012 | 53.07 | 53.30 | 53.07 | 53.30 | 11,532 | +0.43(+0.81%) |
Mar 14, 2012 | 53.07 | 53.07 | 52.87 | 52.87 | 20,977 | -0.10(-0.19%) |
Mar 13, 2012 | 52.55 | 52.97 | 52.55 | 52.97 | 23,484 | +0.83(+1.59%) |
Mar 12, 2012 | 52.14 | 52.17 | 52.13 | 52.14 | 19,028 | -0.08(-0.16%) |
Mar 09, 2012 | 52.29 | 52.34 | 52.23 | 52.23 | 4,942 | +0.36(+0.70%) |
Mar 08, 2012 | 51.62 | 51.86 | 51.62 | 51.86 | 1,592 | +0.60(+1.17%) |
Mar 07, 2012 | 50.97 | 51.28 | 50.93 | 51.26 | 22,423 | +0.56(+1.11%) |
Mar 06, 2012 | 50.79 | 50.79 | 50.70 | 50.70 | 2,630 | -1.00(-1.94%) |
Mar 05, 2012 | 51.60 | 51.73 | 51.60 | 51.70 | 3,294 | -0.16(-0.32%) |
Mar 02, 2012 | 52.14 | 52.14 | 51.80 | 51.86 | 6,897 | -0.40(-0.77%) |
Mar 01, 2012 | 52.23 | 52.26 | 52.23 | 52.26 | 3,613 | +0.26(+0.51%) |
Feb 29, 2012 | 52.00 | 52.00 | 52.00 | 52.00 | 604 | -0.40(-0.76%) |
Feb 28, 2012 | 52.54 | 52.54 | 52.40 | 52.40 | 6,430 | +0.01(+0.02%) |
Feb 27, 2012 | 52.39 | 52.39 | 52.39 | 52.39 | 1,612 | +0.06(+0.12%) |
Feb 24, 2012 | 52.33 | 52.33 | 52.33 | 52.33 | 977 | +0.44(+0.84%) |
Feb 23, 2012 | 51.89 | 51.89 | 51.89 | 51.89 | 115 | -0.05(-0.09%) |
Feb 22, 2012 | 52.08 | 52.08 | 51.93 | 51.93 | 2,278 | -0.49(-0.94%) |
Feb 21, 2012 | 52.44 | 52.44 | 52.43 | 52.43 | 19,928 | +0.19(+0.37%) |
Feb 17, 2012 | 52.23 | 52.23 | 52.23 | 52.23 | 2,723 | +0.94(+1.83%) |
Feb 16, 2012 | 51.30 | 51.30 | 51.30 | 51.30 | 329 | -0.24(-0.46%) |
Feb 15, 2012 | 51.86 | 51.86 | 51.53 | 51.53 | 5,381 | -0.13(-0.25%) |
Feb 14, 2012 | 51.76 | 51.76 | 51.52 | 51.66 | 11,202 | -0.21(-0.40%) |
Feb 13, 2012 | 51.73 | 51.87 | 51.73 | 51.87 | 6,452 | +0.42(+0.81%) |
Feb 10, 2012 | 51.62 | 51.62 | 51.33 | 51.45 | 4,193 | -0.46(-0.89%) |
Feb 09, 2012 | 52.26 | 52.26 | 51.65 | 51.92 | 31,763 | +0.05(+0.11%) |
Feb 08, 2012 | 51.72 | 51.86 | 51.70 | 51.86 | 2,416 | +0.03(+0.05%) |
Feb 07, 2012 | 51.67 | 51.83 | 51.67 | 51.83 | 11,092 | +0.10(+0.19%) |
Feb 06, 2012 | 51.73 | 51.73 | 51.73 | 51.73 | 9,225 | -0.08(-0.16%) |
Feb 03, 2012 | 51.82 | 51.82 | 51.82 | 51.82 | 18,918 | +0.88(+1.73%) |
Feb 02, 2012 | 50.85 | 50.93 | 50.85 | 50.93 | 988 | +0.17(+0.34%) |
Feb 01, 2012 | 50.74 | 50.93 | 50.74 | 50.76 | 2,910 | +0.80(+1.60%) |
Jan 31, 2012 | 49.94 | 49.96 | 49.94 | 49.96 | 11,184 | -0.14(-0.27%) |
Jan 30, 2012 | 49.59 | 50.10 | 49.59 | 50.10 | 6,666 | +0.00(+0.00%) |
Jan 26, 2012 | 50.10 | 50.10 | 50.10 | 50.10 | 0 | -0.28(-0.56%) |
Jan 25, 2012 | 49.89 | 50.38 | 49.89 | 50.38 | 2,526 | +0.57(+1.15%) |
Jan 24, 2012 | 49.80 | 49.80 | 49.80 | 49.80 | 19,549 | +0.00(+0.00%) |
Jan 23, 2012 | 49.76 | 49.80 | 49.76 | 49.80 | 18,506 | +0.11(+0.22%) |
Jan 20, 2012 | 49.70 | 49.70 | 49.69 | 49.69 | 1,070 | -0.02(-0.04%) |
Jan 19, 2012 | 49.72 | 49.72 | 49.71 | 49.71 | 439 | +0.32(+0.65%) |
Jan 18, 2012 | 49.39 | 49.39 | 49.39 | 49.39 | 706 | +0.62(+1.27%) |
Jan 17, 2012 | 49.23 | 49.26 | 48.77 | 48.77 | 42,284 | +0.15(+0.32%) |
Jan 13, 2012 | 48.50 | 48.62 | 48.50 | 48.62 | 8,616 | -0.21(-0.43%) |
Jan 11, 2012 | 48.83 | 48.83 | 48.83 | 48.83 | 1,098 | +0.16(+0.34%) |
Jan 10, 2012 | 46.44 | 48.77 | 46.44 | 48.67 | 6,556 | +0.77(+1.61%) |
Jan 09, 2012 | 47.89 | 47.90 | 47.89 | 47.90 | 856 | -0.28(-0.58%) |
Jan 06, 2012 | 47.96 | 48.20 | 47.96 | 48.17 | 46,170 | +0.15(+0.32%) |
Jan 05, 2012 | 48.02 | 48.02 | 48.02 | 48.02 | 30,862 | +0.18(+0.38%) |
Jan 04, 2012 | 47.66 | 47.97 | 47.66 | 47.84 | 8,999 | +0.40(+0.84%) |
Dec 30, 2011 | 47.50 | 47.53 | 47.35 | 47.44 | 28,446 | +0.09(+0.19%) |
Dec 29, 2011 | 47.35 | 47.35 | 47.35 | 47.35 | 4,393 | +0.36(+0.78%) |
Dec 28, 2011 | 48.48 | 48.48 | 46.94 | 46.98 | 14,964 | -0.92(-1.92%) |
Dec 27, 2011 | 48.10 | 48.10 | 47.65 | 47.90 | 3,075 | +0.26(+0.54%) |
Dec 23, 2011 | 47.66 | 47.66 | 47.65 | 47.65 | 41,576 | +0.45(+0.95%) |
Dec 21, 2011 | 46.57 | 47.20 | 46.33 | 47.20 | 35,290 | +0.36(+0.76%) |
Dec 20, 2011 | 46.77 | 46.84 | 46.77 | 46.84 | 17,023 | +1.48(+3.27%) |
Dec 19, 2011 | 46.97 | 46.97 | 45.24 | 45.36 | 17,311 | -0.57(-1.25%) |
Dec 16, 2011 | 45.99 | 46.02 | 45.90 | 45.93 | 13,487 | +0.24(+0.52%) |
Dec 15, 2011 | 45.75 | 45.75 | 45.70 | 45.70 | 28,583 | +0.16(+0.36%) |
Dec 14, 2011 | 45.53 | 45.53 | 45.53 | 45.53 | 5,260 | -0.37(-0.81%) |
Dec 13, 2011 | 46.94 | 46.94 | 45.91 | 45.91 | 11,658 | -0.66(-1.41%) |
Dec 12, 2011 | 46.41 | 46.56 | 46.39 | 46.56 | 9,055 | -0.90(-1.90%) |
Dec 09, 2011 | 47.14 | 47.46 | 47.11 | 47.46 | 41,450 | +1.03(+2.22%) |
Dec 08, 2011 | 46.44 | 47.65 | 46.44 | 46.44 | 13,069 | -1.21(-2.54%) |
Dec 07, 2011 | 47.68 | 47.68 | 47.65 | 47.65 | 16,859 | +0.04(+0.08%) |
Dec 06, 2011 | 47.61 | 47.61 | 47.61 | 47.61 | 13,069 | +0.42(+0.89%) |
Dec 05, 2011 | 47.19 | 47.19 | 47.19 | 47.19 | 7,278 | +0.23(+0.48%) |
Dec 02, 2011 | 46.96 | 46.96 | 46.96 | 46.96 | 6,040 | -0.15(-0.31%) |
Dec 01, 2011 | 46.98 | 47.12 | 46.97 | 47.11 | 10,444 | +0.34(+0.72%) |
Nov 30, 2011 | 46.44 | 46.77 | 46.44 | 46.77 | 16,485 | +1.96(+4.37%) |
Nov 29, 2011 | 44.97 | 45.00 | 44.81 | 44.81 | 4,255 | +0.36(+0.82%) |
Nov 28, 2011 | 44.45 | 44.45 | 44.45 | 44.45 | 12,191 | +0.72(+1.64%) |
Nov 23, 2011 | 43.86 | 43.73 | 43.73 | 43.73 | 11,751 | -0.97(-2.16%) |
Nov 22, 2011 | 44.91 | 44.91 | 44.50 | 44.70 | 3,624 | -0.35(-0.77%) |
Nov 21, 2011 | 44.92 | 45.04 | 44.92 | 45.04 | 439 | -1.37(-2.96%) |
Nov 18, 2011 | 45.83 | 46.42 | 45.82 | 46.42 | 7,139 | +0.76(+1.66%) |
Nov 17, 2011 | 46.39 | 46.51 | 45.65 | 45.66 | 3,036 | -1.66(-3.50%) |
Nov 16, 2011 | 47.39 | 47.39 | 47.32 | 47.32 | 5,930 | -0.19(-0.40%) |
Nov 15, 2011 | 47.51 | 47.51 | 47.51 | 47.51 | 3,196 | +0.56(+1.18%) |
Nov 14, 2011 | 46.95 | 46.95 | 46.95 | 46.95 | 2,888 | -0.46(-0.98%) |
Nov 11, 2011 | 47.42 | 47.42 | 47.42 | 47.42 | 439 | +0.95(+2.04%) |
Nov 10, 2011 | 46.38 | 46.76 | 46.13 | 46.47 | 6,226 | -1.49(-3.11%) |
Nov 08, 2011 | 47.96 | 47.96 | 47.96 | 47.96 | 219 | +0.52(+1.09%) |
Nov 07, 2011 | 47.35 | 47.45 | 47.35 | 47.45 | 2,251 | +0.20(+0.42%) |
Nov 04, 2011 | 46.98 | 47.25 | 46.98 | 47.25 | 35,255 | +0.68(+1.47%) |
Nov 02, 2011 | 46.12 | 46.56 | 46.56 | 46.56 | 23,394 | +0.86(+1.89%) |
Nov 01, 2011 | 45.92 | 45.92 | 45.70 | 45.70 | 6,809 | -1.73(-3.65%) |
Oct 31, 2011 | 47.43 | 47.43 | 47.43 | 47.43 | 13,036 | -0.90(-1.87%) |
Oct 28, 2011 | 48.33 | 48.33 | 48.33 | 48.33 | 14,278 | +0.06(+0.13%) |
Oct 27, 2011 | 47.82 | 48.30 | 47.81 | 48.27 | 3,844 | +1.60(+3.43%) |
Oct 26, 2011 | 46.00 | 46.66 | 46.00 | 46.66 | 9,994 | +0.96(+2.10%) |
Oct 21, 2011 | 45.71 | 45.70 | 45.70 | 45.70 | 768 | +1.27(+2.87%) |
Oct 20, 2011 | 44.71 | 44.71 | 44.43 | 44.43 | 439 | -0.48(-1.07%) |
Oct 19, 2011 | 45.42 | 45.42 | 44.91 | 44.91 | 1,136 | +0.20(+0.45%) |
Oct 17, 2011 | 44.76 | 44.71 | 44.71 | 44.71 | 2,196 | -0.87(-1.92%) |
Oct 14, 2011 | 45.18 | 45.59 | 45.18 | 45.59 | 549 | +0.86(+1.91%) |
Oct 13, 2011 | 44.75 | 44.75 | 44.73 | 44.73 | 439 | +0.33(+0.74%) |
Oct 11, 2011 | 44.38 | 44.40 | 44.40 | 44.40 | 8,566 | +0.47(+1.08%) |
Oct 10, 2011 | 43.92 | 43.93 | 43.92 | 43.93 | 604 | +1.14(+2.66%) |
Oct 07, 2011 | 42.76 | 42.79 | 42.61 | 42.79 | 4,255 | +2.20(+5.43%) |
Oct 04, 2011 | 40.04 | 40.59 | 40.59 | 40.59 | 5,711 | +0.01(+0.02%) |
Oct 03, 2011 | 41.77 | 42.05 | 40.58 | 40.58 | 32,696 | -1.53(-3.63%) |
Sep 30, 2011 | 42.98 | 42.98 | 42.11 | 42.11 | 18,012 | -0.79(-1.85%) |
Sep 29, 2011 | 42.76 | 43.10 | 42.20 | 42.90 | 28,336 | -0.67(-1.55%) |
Sep 28, 2011 | 43.33 | 43.58 | 43.31 | 43.58 | 329 | +0.08(+0.19%) |
Sep 27, 2011 | 43.89 | 44.06 | 43.49 | 43.49 | 1,976 | +0.75(+1.75%) |
Sep 26, 2011 | 42.28 | 42.75 | 42.28 | 42.75 | 9,006 | +0.73(+1.73%) |
Sep 23, 2011 | 42.03 | 42.06 | 42.00 | 42.02 | 6,809 | +0.22(+0.52%) |