Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 50.97 | 51.58 | 50.58 | 50.80 | 1,226,826 | -0.32(-0.63%) |
Nov 29, 2012 | 50.53 | 51.42 | 50.34 | 51.12 | 1,355,417 | +0.83(+1.66%) |
Nov 28, 2012 | 49.15 | 50.31 | 48.79 | 50.29 | 1,192,985 | +1.09(+2.21%) |
Nov 27, 2012 | 48.53 | 49.34 | 47.60 | 49.20 | 885,537 | +0.36(+0.73%) |
Nov 26, 2012 | 48.64 | 49.12 | 48.43 | 48.84 | 591,998 | -0.04(-0.09%) |
Nov 23, 2012 | 48.24 | 49.36 | 48.16 | 48.88 | 395,235 | +0.96(+2.00%) |
Nov 21, 2012 | 48.09 | 48.36 | 47.69 | 47.92 | 537,918 | +0.00(+0.00%) |
Nov 20, 2012 | 47.84 | 48.38 | 47.75 | 47.92 | 1,009,507 | +0.03(+0.05%) |
Nov 19, 2012 | 46.89 | 48.25 | 46.89 | 47.90 | 965,257 | +1.76(+3.81%) |
Nov 16, 2012 | 46.14 | 46.53 | 45.86 | 46.14 | 1,035,525 | +0.20(+0.43%) |
Nov 15, 2012 | 46.58 | 46.65 | 45.54 | 45.94 | 749,559 | -0.22(-0.48%) |
Nov 14, 2012 | 47.33 | 47.90 | 46.06 | 46.16 | 570,950 | -1.11(-2.35%) |
Nov 13, 2012 | 46.86 | 48.09 | 46.86 | 47.28 | 1,005,249 | +0.46(+0.98%) |
Nov 12, 2012 | 46.35 | 47.19 | 46.35 | 46.82 | 522,713 | +0.76(+1.66%) |
Nov 09, 2012 | 46.12 | 46.94 | 45.77 | 46.05 | 871,857 | -0.24(-0.51%) |
Nov 08, 2012 | 47.18 | 47.73 | 46.28 | 46.29 | 1,073,660 | -0.87(-1.84%) |
Nov 07, 2012 | 47.64 | 47.94 | 46.78 | 47.16 | 978,886 | -1.28(-2.65%) |
Nov 06, 2012 | 48.39 | 48.72 | 48.17 | 48.44 | 865,020 | +0.18(+0.37%) |
Nov 05, 2012 | 47.56 | 48.31 | 47.56 | 48.26 | 810,851 | +0.49(+1.03%) |
Nov 02, 2012 | 48.52 | 48.59 | 47.39 | 47.77 | 849,163 | -0.48(-0.99%) |
Nov 01, 2012 | 47.05 | 48.48 | 46.41 | 48.25 | 1,251,417 | +1.43(+3.05%) |
Oct 31, 2012 | 47.12 | 47.15 | 46.70 | 46.82 | 847,093 | -0.15(-0.33%) |
Oct 26, 2012 | 46.79 | 46.97 | 46.97 | 46.97 | 887,051 | +0.17(+0.36%) |
Oct 25, 2012 | 47.06 | 47.19 | 46.43 | 46.80 | 937,487 | +0.07(+0.15%) |
Oct 24, 2012 | 47.48 | 47.58 | 46.65 | 46.73 | 1,279,179 | -0.36(-0.76%) |
Oct 23, 2012 | 46.56 | 47.39 | 46.22 | 47.09 | 1,630,292 | +0.09(+0.18%) |
Oct 19, 2012 | 47.31 | 47.80 | 46.63 | 47.01 | 2,142,625 | -0.33(-0.70%) |
Oct 18, 2012 | 44.90 | 47.66 | 44.18 | 47.34 | 3,157,250 | +1.22(+2.65%) |
Oct 17, 2012 | 45.83 | 46.24 | 45.64 | 46.11 | 988,801 | +0.41(+0.89%) |
Oct 16, 2012 | 44.81 | 45.77 | 44.33 | 45.71 | 1,055,569 | +1.23(+2.77%) |
Oct 15, 2012 | 44.23 | 44.70 | 44.06 | 44.47 | 1,466,223 | +0.29(+0.65%) |
Oct 12, 2012 | 44.52 | 44.93 | 44.06 | 44.19 | 405,050 | -0.27(-0.61%) |
Oct 11, 2012 | 44.53 | 44.84 | 44.37 | 44.46 | 467,926 | +0.42(+0.95%) |
Oct 10, 2012 | 44.87 | 44.90 | 43.98 | 44.04 | 660,374 | -0.71(-1.59%) |
Oct 09, 2012 | 45.49 | 45.49 | 44.61 | 44.75 | 1,026,710 | -0.77(-1.70%) |
Oct 08, 2012 | 45.69 | 45.86 | 45.26 | 45.53 | 722,101 | -0.65(-1.40%) |
Oct 05, 2012 | 45.99 | 46.41 | 45.83 | 46.17 | 1,168,110 | +0.51(+1.12%) |
Oct 04, 2012 | 45.32 | 45.86 | 45.19 | 45.66 | 846,166 | +0.63(+1.40%) |
Oct 03, 2012 | 45.00 | 45.32 | 44.79 | 45.03 | 774,763 | +0.01(+0.02%) |
Oct 02, 2012 | 44.92 | 45.08 | 44.62 | 45.03 | 827,542 | +0.25(+0.57%) |
Oct 01, 2012 | 45.16 | 45.63 | 44.56 | 44.77 | 1,299,743 | +0.02(+0.04%) |
Sep 28, 2012 | 44.18 | 44.86 | 43.98 | 44.75 | 950,891 | +0.23(+0.52%) |
Sep 27, 2012 | 43.95 | 44.63 | 43.77 | 44.53 | 936,259 | +0.72(+1.65%) |
Sep 26, 2012 | 43.91 | 44.11 | 43.23 | 43.80 | 886,459 | -0.08(-0.17%) |
Sep 25, 2012 | 45.01 | 45.22 | 43.87 | 43.88 | 903,701 | -1.04(-2.31%) |
Sep 24, 2012 | 44.81 | 45.10 | 44.73 | 44.92 | 798,294 | -0.29(-0.64%) |
Sep 21, 2012 | 45.85 | 46.15 | 45.18 | 45.20 | 1,156,881 | -0.31(-0.69%) |
Sep 20, 2012 | 45.56 | 45.64 | 45.25 | 45.52 | 1,144,051 | -0.59(-1.27%) |
Sep 19, 2012 | 44.98 | 46.42 | 44.87 | 46.11 | 2,296,650 | +1.35(+3.02%) |
Sep 18, 2012 | 44.91 | 45.11 | 44.06 | 44.75 | 1,590,012 | -0.66(-1.46%) |
Sep 17, 2012 | 45.60 | 45.66 | 45.34 | 45.42 | 857,572 | -0.37(-0.80%) |
Sep 14, 2012 | 45.61 | 45.99 | 45.58 | 45.78 | 1,856,829 | +0.35(+0.77%) |
Sep 13, 2012 | 45.98 | 46.08 | 44.92 | 45.43 | 3,278,341 | -1.02(-2.19%) |
Sep 12, 2012 | 47.95 | 48.19 | 46.27 | 46.45 | 1,707,247 | -1.61(-3.36%) |
Sep 11, 2012 | 47.97 | 48.22 | 47.69 | 48.07 | 661,910 | +0.03(+0.05%) |
Sep 10, 2012 | 47.97 | 48.28 | 47.85 | 48.04 | 820,917 | -0.14(-0.30%) |
Sep 07, 2012 | 47.41 | 48.23 | 47.13 | 48.19 | 1,185,758 | +0.99(+2.10%) |
Sep 06, 2012 | 46.30 | 47.76 | 46.29 | 47.20 | 1,141,337 | +1.43(+3.13%) |
Sep 05, 2012 | 45.80 | 45.93 | 45.22 | 45.77 | 1,175,784 | -0.02(-0.04%) |
Sep 04, 2012 | 46.09 | 46.36 | 45.10 | 45.78 | 1,098,687 | -0.55(-1.19%) |
Aug 31, 2012 | 46.43 | 46.73 | 45.80 | 46.33 | 1,270,663 | +0.28(+0.61%) |
Aug 30, 2012 | 45.88 | 46.28 | 45.75 | 46.05 | 1,268,224 | -0.28(-0.60%) |
Aug 29, 2012 | 46.33 | 46.41 | 45.89 | 46.33 | 2,023,752 | -0.49(-1.05%) |
Aug 27, 2012 | 47.92 | 47.92 | 46.66 | 46.82 | 1,740,604 | -0.92(-1.93%) |
Aug 24, 2012 | 48.03 | 48.14 | 47.37 | 47.75 | 1,071,791 | -0.25(-0.53%) |
Aug 23, 2012 | 49.05 | 49.05 | 47.77 | 48.00 | 1,818,560 | -1.06(-2.16%) |
Aug 22, 2012 | 49.63 | 49.73 | 48.79 | 49.06 | 1,711,741 | -0.77(-1.55%) |
Aug 21, 2012 | 51.54 | 51.67 | 49.21 | 49.83 | 1,670,780 | -1.95(-3.76%) |
Aug 20, 2012 | 51.68 | 51.80 | 51.26 | 51.78 | 520,119 | -0.13(-0.24%) |
Aug 17, 2012 | 51.73 | 52.02 | 51.54 | 51.90 | 500,165 | +0.09(+0.18%) |
Aug 16, 2012 | 51.65 | 52.00 | 51.30 | 51.81 | 596,262 | +0.28(+0.54%) |
Aug 15, 2012 | 51.08 | 51.63 | 51.08 | 51.53 | 396,914 | +0.36(+0.71%) |
Aug 14, 2012 | 51.80 | 52.00 | 50.99 | 51.17 | 669,012 | -0.53(-1.03%) |
Aug 13, 2012 | 51.22 | 51.72 | 51.06 | 51.70 | 546,423 | +0.07(+0.13%) |
Aug 10, 2012 | 51.30 | 51.67 | 50.82 | 51.63 | 327,181 | +0.10(+0.20%) |
Aug 09, 2012 | 50.96 | 51.74 | 50.95 | 51.53 | 385,935 | +0.58(+1.15%) |
Aug 08, 2012 | 50.72 | 51.16 | 50.52 | 50.95 | 399,066 | -0.04(-0.08%) |
Aug 07, 2012 | 50.52 | 51.18 | 50.20 | 50.99 | 795,266 | +0.95(+1.89%) |
Aug 06, 2012 | 49.88 | 50.30 | 49.70 | 50.04 | 515,078 | +0.49(+0.99%) |
Aug 03, 2012 | 49.19 | 50.03 | 49.19 | 49.55 | 527,979 | +1.69(+3.54%) |
Aug 02, 2012 | 48.19 | 48.83 | 47.12 | 47.86 | 849,177 | -1.03(-2.11%) |
Aug 01, 2012 | 49.50 | 49.83 | 48.89 | 48.89 | 534,596 | -0.40(-0.81%) |
Jul 31, 2012 | 49.01 | 49.64 | 48.89 | 49.29 | 791,361 | +0.00(+0.00%) |
Jul 30, 2012 | 49.18 | 49.85 | 48.70 | 49.29 | 848,384 | +0.08(+0.17%) |
Jul 27, 2012 | 48.09 | 49.35 | 47.83 | 49.20 | 865,885 | +1.48(+3.10%) |
Jul 26, 2012 | 47.49 | 47.77 | 46.98 | 47.72 | 658,567 | +1.04(+2.23%) |
Jul 25, 2012 | 46.91 | 47.32 | 46.48 | 46.68 | 810,203 | +0.25(+0.55%) |
Jul 24, 2012 | 48.05 | 48.20 | 46.04 | 46.43 | 1,361,082 | -1.57(-3.28%) |
Jul 23, 2012 | 47.41 | 48.24 | 46.91 | 48.00 | 1,828,258 | -0.31(-0.65%) |
Jul 20, 2012 | 48.25 | 48.64 | 48.01 | 48.31 | 1,782,706 | -0.39(-0.80%) |
Jul 19, 2012 | 47.15 | 48.90 | 46.57 | 48.70 | 1,754,952 | +1.63(+3.45%) |
Jul 18, 2012 | 46.76 | 47.42 | 45.02 | 47.08 | 2,467,664 | -1.37(-2.83%) |
Jul 17, 2012 | 48.93 | 48.97 | 48.06 | 48.45 | 1,237,734 | -0.08(-0.16%) |
Jul 16, 2012 | 48.95 | 49.02 | 48.07 | 48.52 | 780,136 | -0.52(-1.07%) |
Jul 13, 2012 | 48.35 | 49.22 | 48.35 | 49.05 | 836,195 | +1.19(+2.49%) |
Jul 12, 2012 | 48.30 | 48.30 | 47.12 | 47.86 | 944,434 | -0.65(-1.34%) |
Jul 11, 2012 | 49.94 | 49.98 | 48.19 | 48.51 | 962,694 | -1.34(-2.68%) |
Jul 10, 2012 | 50.83 | 51.15 | 49.44 | 49.85 | 659,761 | -0.48(-0.96%) |
Jul 09, 2012 | 50.81 | 50.88 | 49.90 | 50.33 | 472,913 | -0.46(-0.90%) |
Jul 06, 2012 | 51.35 | 51.70 | 50.55 | 50.79 | 763,310 | -1.34(-2.57%) |
Jul 05, 2012 | 52.18 | 52.77 | 51.95 | 52.12 | 545,889 | -0.28(-0.53%) |
Jul 03, 2012 | 51.03 | 52.65 | 50.99 | 52.40 | 376,500 | +1.45(+2.84%) |
Jul 02, 2012 | 50.74 | 51.01 | 49.96 | 50.95 | 714,195 | +0.47(+0.92%) |
Jun 29, 2012 | 50.40 | 50.69 | 50.07 | 50.49 | 949,489 | +1.48(+3.02%) |
Jun 28, 2012 | 48.30 | 49.06 | 48.30 | 49.01 | 1,022,189 | +0.12(+0.24%) |
Jun 27, 2012 | 49.67 | 49.93 | 48.68 | 48.89 | 989,320 | -0.61(-1.23%) |
Jun 26, 2012 | 48.99 | 49.95 | 48.67 | 49.50 | 759,279 | +0.65(+1.33%) |
Jun 25, 2012 | 48.85 | 49.00 | 48.02 | 48.85 | 1,131,509 | -0.88(-1.77%) |
Jun 22, 2012 | 50.23 | 50.30 | 49.15 | 49.73 | 1,610,974 | -0.26(-0.53%) |
Jun 21, 2012 | 52.26 | 52.40 | 49.67 | 49.99 | 920,356 | -2.34(-4.48%) |
Jun 20, 2012 | 52.28 | 52.99 | 51.93 | 52.33 | 835,652 | +0.06(+0.11%) |
Jun 19, 2012 | 51.39 | 52.51 | 51.39 | 52.28 | 551,047 | +1.21(+2.37%) |
Jun 18, 2012 | 49.90 | 51.12 | 49.57 | 51.06 | 678,157 | +0.88(+1.75%) |
Jun 15, 2012 | 49.41 | 50.32 | 49.30 | 50.18 | 848,046 | +1.14(+2.33%) |
Jun 14, 2012 | 48.88 | 49.39 | 48.41 | 49.04 | 1,474,556 | +0.16(+0.33%) |
Jun 13, 2012 | 50.17 | 50.34 | 48.73 | 48.88 | 831,821 | -1.49(-2.96%) |
Jun 12, 2012 | 49.88 | 50.44 | 49.55 | 50.37 | 618,411 | +0.87(+1.76%) |
Jun 11, 2012 | 52.06 | 52.12 | 49.41 | 49.50 | 758,782 | -1.82(-3.55%) |
Jun 08, 2012 | 50.74 | 51.39 | 50.03 | 51.32 | 663,929 | +0.41(+0.81%) |
Jun 07, 2012 | 51.89 | 53.12 | 50.83 | 50.91 | 951,280 | -0.14(-0.28%) |
Jun 06, 2012 | 50.44 | 51.64 | 50.44 | 51.05 | 809,040 | +0.95(+1.90%) |
Jun 05, 2012 | 48.24 | 50.39 | 48.24 | 50.10 | 1,236,178 | +1.79(+3.70%) |
Jun 04, 2012 | 48.30 | 48.65 | 47.13 | 48.31 | 1,185,283 | +0.30(+0.63%) |
Jun 01, 2012 | 49.11 | 49.78 | 47.84 | 48.01 | 1,659,932 | -3.21(-6.26%) |
May 31, 2012 | 51.47 | 51.54 | 50.02 | 51.21 | 4,469,748 | -0.07(-0.13%) |
May 30, 2012 | 52.93 | 53.19 | 51.22 | 51.28 | 1,125,887 | -2.45(-4.55%) |
May 29, 2012 | 52.61 | 53.98 | 52.59 | 53.73 | 1,765,550 | +1.90(+3.66%) |
May 25, 2012 | 51.52 | 52.07 | 50.97 | 51.83 | 1,094,973 | +0.79(+1.55%) |
May 24, 2012 | 50.99 | 51.53 | 50.08 | 51.04 | 1,077,876 | +0.33(+0.65%) |
May 23, 2012 | 49.75 | 50.78 | 48.83 | 50.71 | 1,959,543 | +0.45(+0.89%) |
May 22, 2012 | 51.76 | 52.02 | 49.86 | 50.26 | 2,128,862 | -1.79(-3.44%) |
May 21, 2012 | 50.12 | 52.35 | 49.68 | 52.05 | 1,947,833 | +2.02(+4.03%) |
May 18, 2012 | 50.87 | 51.16 | 49.91 | 50.03 | 1,779,543 | -0.57(-1.13%) |
May 17, 2012 | 52.94 | 53.13 | 50.56 | 50.61 | 1,490,924 | -2.39(-4.51%) |
May 16, 2012 | 53.15 | 54.75 | 52.51 | 52.99 | 2,592,435 | +0.81(+1.55%) |
May 15, 2012 | 51.45 | 52.27 | 51.05 | 52.18 | 1,420,114 | +0.74(+1.44%) |
May 14, 2012 | 52.40 | 52.69 | 51.34 | 51.44 | 922,582 | -1.95(-3.65%) |
May 11, 2012 | 52.46 | 53.80 | 52.36 | 53.39 | 566,093 | +0.32(+0.60%) |
May 10, 2012 | 53.45 | 53.70 | 52.88 | 53.07 | 644,505 | +0.24(+0.46%) |
May 09, 2012 | 52.31 | 53.01 | 51.27 | 52.83 | 1,312,988 | -0.54(-1.01%) |
May 08, 2012 | 53.70 | 53.78 | 52.70 | 53.37 | 932,193 | -0.84(-1.56%) |
May 07, 2012 | 53.36 | 54.70 | 53.27 | 54.21 | 760,389 | +0.50(+0.93%) |
May 04, 2012 | 54.83 | 54.88 | 53.42 | 53.71 | 574,275 | -1.55(-2.81%) |
May 03, 2012 | 55.74 | 55.99 | 55.09 | 55.26 | 595,859 | -0.47(-0.85%) |
May 02, 2012 | 55.52 | 55.97 | 55.10 | 55.74 | 718,315 | -0.01(-0.02%) |
May 01, 2012 | 55.10 | 56.65 | 55.10 | 55.75 | 873,837 | +0.65(+1.18%) |
Apr 30, 2012 | 55.57 | 55.81 | 54.75 | 55.10 | 625,021 | -0.78(-1.40%) |
Apr 27, 2012 | 55.19 | 56.12 | 55.18 | 55.88 | 771,335 | +0.93(+1.69%) |
Apr 26, 2012 | 54.17 | 55.26 | 54.02 | 54.95 | 622,495 | +0.48(+0.88%) |
Apr 25, 2012 | 54.37 | 54.73 | 53.96 | 54.47 | 725,523 | +1.12(+2.10%) |
Apr 24, 2012 | 54.16 | 54.30 | 53.26 | 53.35 | 822,615 | -1.00(-1.83%) |
Apr 23, 2012 | 52.88 | 54.48 | 52.67 | 54.34 | 816,444 | -0.87(-1.57%) |
Apr 20, 2012 | 53.63 | 55.80 | 53.26 | 55.21 | 1,974,674 | +1.44(+2.68%) |
Apr 19, 2012 | 54.82 | 55.26 | 52.53 | 53.77 | 1,634,429 | -1.28(-2.33%) |
Apr 18, 2012 | 53.80 | 55.74 | 53.51 | 55.05 | 1,374,617 | +0.95(+1.76%) |
Apr 17, 2012 | 54.08 | 54.73 | 53.77 | 54.10 | 544,507 | +0.63(+1.18%) |
Apr 16, 2012 | 53.21 | 53.83 | 52.60 | 53.47 | 680,471 | +0.44(+0.83%) |
Apr 13, 2012 | 53.53 | 53.91 | 53.00 | 53.03 | 434,691 | -0.73(-1.37%) |
Apr 12, 2012 | 52.40 | 54.06 | 52.40 | 53.76 | 443,863 | +1.47(+2.81%) |
Apr 11, 2012 | 52.64 | 52.91 | 52.05 | 52.29 | 618,478 | +0.57(+1.09%) |
Apr 10, 2012 | 53.18 | 53.48 | 51.65 | 51.73 | 748,542 | -1.45(-2.73%) |
Apr 09, 2012 | 52.24 | 53.28 | 52.13 | 53.18 | 734,541 | +0.01(+0.02%) |
Apr 05, 2012 | 53.53 | 54.33 | 53.10 | 53.17 | 596,168 | -0.52(-0.97%) |
Apr 04, 2012 | 53.76 | 54.33 | 53.46 | 53.69 | 1,120,694 | -0.66(-1.21%) |
Apr 03, 2012 | 55.00 | 55.23 | 53.91 | 54.35 | 601,043 | -0.64(-1.17%) |
Apr 02, 2012 | 53.70 | 55.26 | 53.56 | 54.99 | 814,981 | +1.06(+1.97%) |
Mar 30, 2012 | 54.34 | 54.49 | 53.42 | 53.93 | 386,692 | +0.19(+0.36%) |
Mar 29, 2012 | 52.94 | 53.86 | 52.61 | 53.74 | 387,934 | +0.45(+0.84%) |
Mar 28, 2012 | 54.41 | 54.41 | 52.96 | 53.29 | 453,890 | -1.24(-2.27%) |
Mar 27, 2012 | 54.37 | 54.86 | 54.34 | 54.53 | 277,497 | +0.20(+0.37%) |
Mar 26, 2012 | 53.39 | 54.33 | 53.38 | 54.33 | 481,754 | +1.45(+2.74%) |
Mar 23, 2012 | 53.60 | 53.62 | 52.59 | 52.88 | 825,953 | -0.64(-1.20%) |
Mar 22, 2012 | 53.65 | 53.96 | 53.10 | 53.52 | 578,742 | -0.72(-1.32%) |
Mar 21, 2012 | 54.21 | 54.65 | 53.96 | 54.23 | 557,415 | +0.22(+0.41%) |
Mar 20, 2012 | 53.90 | 54.21 | 53.31 | 54.02 | 512,810 | -0.30(-0.56%) |
Mar 19, 2012 | 54.15 | 54.80 | 53.61 | 54.32 | 426,444 | +0.01(+0.02%) |
Mar 16, 2012 | 54.67 | 54.83 | 54.02 | 54.31 | 770,472 | -0.19(-0.36%) |
Mar 15, 2012 | 54.00 | 54.56 | 53.86 | 54.50 | 796,102 | +0.58(+1.08%) |
Mar 14, 2012 | 53.70 | 54.00 | 53.47 | 53.92 | 652,018 | +0.21(+0.39%) |
Mar 13, 2012 | 53.00 | 53.71 | 52.67 | 53.71 | 932,600 | +0.94(+1.77%) |
Mar 12, 2012 | 52.98 | 53.02 | 52.42 | 52.78 | 409,332 | -0.25(-0.48%) |
Mar 09, 2012 | 52.94 | 53.49 | 52.62 | 53.03 | 412,882 | +0.10(+0.19%) |
Mar 08, 2012 | 52.47 | 53.14 | 52.17 | 52.93 | 506,812 | +1.20(+2.33%) |
Mar 07, 2012 | 50.55 | 51.99 | 50.54 | 51.72 | 1,036,776 | +1.22(+2.41%) |
Mar 06, 2012 | 53.30 | 53.30 | 49.97 | 50.50 | 1,207,105 | -1.98(-3.77%) |
Mar 05, 2012 | 54.87 | 54.89 | 51.96 | 52.48 | 1,357,775 | -2.96(-5.34%) |
Mar 02, 2012 | 56.73 | 57.12 | 55.21 | 55.44 | 775,464 | -1.50(-2.63%) |
Mar 01, 2012 | 56.31 | 57.41 | 56.07 | 56.94 | 529,307 | +0.99(+1.77%) |
Feb 29, 2012 | 56.26 | 56.87 | 55.85 | 55.95 | 862,268 | -0.18(-0.31%) |
Feb 28, 2012 | 56.25 | 56.80 | 55.79 | 56.12 | 338,359 | -0.13(-0.24%) |
Feb 27, 2012 | 55.09 | 56.64 | 54.70 | 56.26 | 565,591 | +0.63(+1.13%) |
Feb 24, 2012 | 55.96 | 56.39 | 55.53 | 55.63 | 526,118 | -0.37(-0.66%) |
Feb 23, 2012 | 55.58 | 56.22 | 55.39 | 56.00 | 492,486 | +0.33(+0.59%) |
Feb 22, 2012 | 55.50 | 56.02 | 54.91 | 55.67 | 496,357 | +0.35(+0.64%) |
Feb 21, 2012 | 55.95 | 56.03 | 54.91 | 55.32 | 407,184 | -0.43(-0.77%) |
Feb 17, 2012 | 56.09 | 56.35 | 55.58 | 55.74 | 480,345 | -0.08(-0.15%) |
Feb 16, 2012 | 54.49 | 55.90 | 54.38 | 55.83 | 609,787 | +1.40(+2.58%) |
Feb 15, 2012 | 55.17 | 55.37 | 53.99 | 54.42 | 1,691,354 | -0.45(-0.83%) |
Feb 14, 2012 | 55.32 | 55.52 | 54.21 | 54.88 | 1,127,272 | -0.75(-1.35%) |
Feb 13, 2012 | 55.35 | 55.96 | 55.21 | 55.63 | 605,431 | +0.77(+1.40%) |
Feb 10, 2012 | 55.05 | 55.51 | 54.31 | 54.86 | 1,057,289 | -1.08(-1.92%) |
Feb 09, 2012 | 56.28 | 57.62 | 55.22 | 55.94 | 690,258 | -0.19(-0.33%) |
Feb 08, 2012 | 56.46 | 57.09 | 55.79 | 56.12 | 423,992 | -0.14(-0.25%) |
Feb 07, 2012 | 56.73 | 57.06 | 55.98 | 56.27 | 913,699 | -0.50(-0.89%) |
Feb 06, 2012 | 55.88 | 56.81 | 55.51 | 56.77 | 642,621 | +0.43(+0.76%) |
Feb 03, 2012 | 56.19 | 56.99 | 55.94 | 56.34 | 914,183 | +1.11(+2.01%) |
Feb 02, 2012 | 56.03 | 56.03 | 55.15 | 55.23 | 814,338 | -0.61(-1.10%) |
Feb 01, 2012 | 54.80 | 56.01 | 54.67 | 55.84 | 1,106,604 | +1.76(+3.25%) |
Jan 31, 2012 | 53.65 | 54.21 | 53.09 | 54.09 | 993,449 | +0.75(+1.40%) |
Jan 30, 2012 | 52.73 | 53.87 | 52.60 | 53.34 | 786,168 | +0.14(+0.27%) |
Jan 27, 2012 | 53.04 | 53.83 | 52.94 | 53.20 | 865,800 | +0.19(+0.37%) |
Jan 26, 2012 | 52.73 | 53.73 | 52.70 | 53.00 | 1,093,700 | +0.78(+1.50%) |
Jan 25, 2012 | 52.73 | 52.82 | 51.67 | 52.22 | 1,064,277 | -0.48(-0.91%) |
Jan 24, 2012 | 50.47 | 53.39 | 49.12 | 52.70 | 1,730,080 | +2.16(+4.28%) |
Jan 23, 2012 | 50.27 | 51.35 | 50.08 | 50.54 | 899,219 | +0.38(+0.75%) |
Jan 20, 2012 | 50.46 | 50.55 | 50.03 | 50.16 | 1,055,787 | -0.38(-0.75%) |
Jan 19, 2012 | 49.31 | 51.50 | 49.30 | 50.54 | 1,246,235 | +1.33(+2.70%) |
Jan 18, 2012 | 47.94 | 49.22 | 47.86 | 49.21 | 867,576 | +0.98(+2.04%) |
Jan 17, 2012 | 48.76 | 49.16 | 48.04 | 48.23 | 624,849 | +0.45(+0.95%) |
Jan 13, 2012 | 47.90 | 47.93 | 46.85 | 47.77 | 480,355 | -0.58(-1.20%) |
Jan 12, 2012 | 46.85 | 48.53 | 46.41 | 48.35 | 919,432 | +1.78(+3.83%) |
Jan 11, 2012 | 46.09 | 46.78 | 45.85 | 46.57 | 353,547 | +0.24(+0.51%) |
Jan 10, 2012 | 45.71 | 46.65 | 45.65 | 46.33 | 703,896 | +1.40(+3.11%) |
Jan 09, 2012 | 45.19 | 45.34 | 44.30 | 44.94 | 553,583 | -0.03(-0.07%) |
Jan 06, 2012 | 45.15 | 45.76 | 44.79 | 44.97 | 845,106 | -0.09(-0.21%) |
Jan 05, 2012 | 44.39 | 45.21 | 44.00 | 45.06 | 735,694 | +0.07(+0.15%) |
Jan 04, 2012 | 44.31 | 45.18 | 43.96 | 45.00 | 478,818 | +1.67(+3.86%) |
Dec 30, 2011 | 43.31 | 43.58 | 43.29 | 43.32 | 505,588 | +0.02(+0.04%) |
Dec 29, 2011 | 42.31 | 43.37 | 42.25 | 43.31 | 399,235 | +1.11(+2.63%) |
Dec 28, 2011 | 43.16 | 43.25 | 42.10 | 42.19 | 467,468 | -1.11(-2.56%) |
Dec 27, 2011 | 42.93 | 44.11 | 42.88 | 43.31 | 381,071 | +0.29(+0.68%) |
Dec 23, 2011 | 42.75 | 43.17 | 42.56 | 43.01 | 290,190 | +1.11(+2.65%) |
Dec 21, 2011 | 41.95 | 42.03 | 41.03 | 41.90 | 560,016 | -0.19(-0.46%) |
Dec 20, 2011 | 41.40 | 42.51 | 41.32 | 42.09 | 962,625 | +1.72(+4.25%) |
Dec 19, 2011 | 42.30 | 42.63 | 40.22 | 40.38 | 867,361 | -1.81(-4.29%) |
Dec 16, 2011 | 41.44 | 42.57 | 41.09 | 42.19 | 1,558,913 | +1.13(+2.74%) |
Dec 15, 2011 | 41.21 | 41.50 | 40.52 | 41.06 | 847,045 | +0.63(+1.56%) |
Dec 14, 2011 | 41.94 | 41.95 | 40.41 | 40.43 | 1,506,232 | -2.04(-4.79%) |
Dec 13, 2011 | 43.07 | 43.71 | 41.75 | 42.46 | 1,116,007 | -0.21(-0.48%) |
Dec 12, 2011 | 43.71 | 43.83 | 42.08 | 42.67 | 1,258,280 | -1.83(-4.11%) |
Dec 09, 2011 | 44.46 | 44.87 | 42.61 | 44.50 | 1,614,214 | +0.01(+0.02%) |
Dec 08, 2011 | 45.13 | 45.66 | 44.32 | 44.49 | 755,029 | -1.26(-2.75%) |
Dec 07, 2011 | 44.69 | 46.00 | 44.48 | 45.75 | 774,514 | +0.70(+1.56%) |
Dec 06, 2011 | 45.55 | 45.55 | 44.42 | 45.04 | 498,758 | -0.01(-0.02%) |
Dec 05, 2011 | 45.64 | 46.00 | 44.82 | 45.05 | 1,028,944 | +0.39(+0.86%) |
Dec 02, 2011 | 45.54 | 45.89 | 44.51 | 44.66 | 559,703 | -0.18(-0.39%) |