Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 59.86 | 59.98 | 58.97 | 59.48 | 1,958,382 | -0.31(-0.52%) |
Nov 29, 2012 | 59.87 | 60.15 | 58.64 | 59.79 | 4,256,582 | +0.52(+0.88%) |
Nov 28, 2012 | 61.20 | 61.20 | 58.74 | 59.27 | 3,473,594 | -2.28(-3.70%) |
Nov 27, 2012 | 62.13 | 62.61 | 61.44 | 61.55 | 1,191,339 | -0.58(-0.93%) |
Nov 26, 2012 | 62.05 | 62.23 | 61.54 | 62.13 | 1,479,237 | -0.15(-0.24%) |
Nov 23, 2012 | 61.79 | 62.34 | 60.86 | 62.28 | 734,654 | +1.10(+1.80%) |
Nov 21, 2012 | 61.47 | 61.99 | 60.79 | 61.18 | 1,493,068 | -0.26(-0.42%) |
Nov 20, 2012 | 62.37 | 64.27 | 60.91 | 61.44 | 2,258,378 | -0.53(-0.86%) |
Nov 19, 2012 | 62.50 | 62.72 | 61.89 | 61.97 | 2,398,861 | -0.47(-0.75%) |
Nov 16, 2012 | 62.22 | 62.74 | 61.47 | 62.44 | 1,712,492 | +0.23(+0.37%) |
Nov 15, 2012 | 63.93 | 64.20 | 61.34 | 62.21 | 3,557,972 | -1.57(-2.46%) |
Nov 14, 2012 | 64.54 | 65.46 | 63.63 | 63.78 | 1,437,335 | -0.40(-0.62%) |
Nov 13, 2012 | 63.48 | 64.87 | 63.00 | 64.18 | 2,121,171 | +0.41(+0.64%) |
Nov 12, 2012 | 63.58 | 64.09 | 63.52 | 63.77 | 1,323,220 | +0.44(+0.69%) |
Nov 09, 2012 | 62.93 | 64.05 | 62.52 | 63.33 | 1,814,314 | +0.06(+0.09%) |
Nov 08, 2012 | 63.09 | 64.07 | 62.92 | 63.27 | 2,091,420 | +0.16(+0.25%) |
Nov 07, 2012 | 63.80 | 64.07 | 63.00 | 63.11 | 2,469,256 | -1.07(-1.67%) |
Nov 06, 2012 | 64.28 | 64.52 | 63.75 | 64.18 | 2,594,702 | +0.58(+0.91%) |
Nov 05, 2012 | 63.00 | 63.68 | 62.52 | 63.60 | 2,184,146 | +0.52(+0.82%) |
Nov 02, 2012 | 63.78 | 63.95 | 62.32 | 63.08 | 3,244,126 | -0.67(-1.05%) |
Nov 01, 2012 | 60.65 | 65.00 | 60.31 | 63.75 | 8,832,673 | -4.56(-6.68%) |
Oct 31, 2012 | 68.42 | 68.79 | 66.15 | 68.31 | 3,041,880 | +0.61(+0.90%) |
Oct 26, 2012 | 67.91 | 67.70 | 67.70 | 67.70 | 1,383,800 | -0.13(-0.19%) |
Oct 25, 2012 | 69.33 | 70.76 | 67.25 | 67.83 | 2,881,253 | -0.84(-1.22%) |
Oct 24, 2012 | 71.89 | 72.18 | 67.96 | 68.67 | 3,137,395 | -2.68(-3.76%) |
Oct 23, 2012 | 70.75 | 71.95 | 70.03 | 71.35 | 1,554,219 | -0.94(-1.30%) |
Oct 19, 2012 | 73.73 | 74.16 | 71.80 | 72.29 | 1,495,513 | -1.61(-2.18%) |
Oct 18, 2012 | 74.24 | 74.39 | 73.61 | 73.90 | 831,928 | -0.55(-0.74%) |
Oct 17, 2012 | 75.28 | 75.41 | 73.54 | 74.45 | 1,856,474 | -1.09(-1.44%) |
Oct 16, 2012 | 75.38 | 75.86 | 74.71 | 75.54 | 1,064,564 | +0.54(+0.72%) |
Oct 15, 2012 | 74.89 | 75.55 | 74.19 | 75.00 | 1,017,279 | +0.41(+0.55%) |
Oct 12, 2012 | 73.77 | 74.83 | 72.95 | 74.59 | 1,392,295 | +1.59(+2.18%) |
Oct 11, 2012 | 73.50 | 74.32 | 73.00 | 73.00 | 1,305,928 | +0.28(+0.39%) |
Oct 10, 2012 | 72.19 | 72.98 | 72.06 | 72.72 | 1,477,236 | +0.55(+0.76%) |
Oct 09, 2012 | 74.14 | 74.34 | 72.05 | 72.17 | 2,113,614 | -2.19(-2.95%) |
Oct 08, 2012 | 75.27 | 75.69 | 74.23 | 74.36 | 1,257,407 | -1.31(-1.73%) |
Oct 05, 2012 | 74.97 | 77.03 | 74.97 | 75.67 | 1,712,823 | +1.33(+1.79%) |
Oct 04, 2012 | 73.52 | 74.84 | 71.34 | 74.34 | 3,489,505 | -1.72(-2.26%) |
Oct 03, 2012 | 76.00 | 76.56 | 75.15 | 76.06 | 1,006,772 | +0.14(+0.18%) |
Oct 02, 2012 | 74.76 | 75.93 | 74.53 | 75.92 | 1,018,037 | +1.45(+1.95%) |
Oct 01, 2012 | 75.67 | 76.25 | 74.23 | 74.47 | 1,437,790 | -0.94(-1.25%) |
Sep 28, 2012 | 75.73 | 76.44 | 74.93 | 75.41 | 1,297,638 | -0.79(-1.04%) |
Sep 27, 2012 | 74.02 | 76.39 | 73.72 | 76.20 | 969,403 | +2.74(+3.73%) |
Sep 26, 2012 | 74.36 | 74.36 | 72.48 | 73.46 | 1,228,312 | -1.16(-1.55%) |
Sep 25, 2012 | 75.38 | 76.07 | 74.45 | 74.62 | 954,552 | -0.63(-0.84%) |
Sep 24, 2012 | 75.96 | 76.42 | 74.95 | 75.25 | 1,151,003 | -1.79(-2.32%) |
Sep 21, 2012 | 76.55 | 77.85 | 76.21 | 77.04 | 1,707,282 | +0.96(+1.26%) |
Sep 20, 2012 | 75.81 | 76.30 | 75.25 | 76.08 | 1,217,505 | -0.28(-0.37%) |
Sep 19, 2012 | 75.81 | 76.73 | 75.49 | 76.36 | 785,355 | +0.44(+0.58%) |
Sep 18, 2012 | 76.05 | 76.34 | 75.62 | 75.92 | 869,809 | -0.29(-0.38%) |
Sep 17, 2012 | 74.56 | 76.74 | 74.56 | 76.21 | 1,730,877 | +0.97(+1.29%) |
Sep 14, 2012 | 75.25 | 75.96 | 74.53 | 75.24 | 3,075,173 | +0.29(+0.39%) |
Sep 13, 2012 | 74.74 | 75.35 | 74.15 | 74.95 | 1,865,576 | -0.07(-0.09%) |
Sep 12, 2012 | 75.49 | 75.67 | 74.60 | 75.02 | 1,122,667 | -0.12(-0.16%) |
Sep 11, 2012 | 74.58 | 75.61 | 74.42 | 75.14 | 2,901,323 | +0.51(+0.68%) |
Sep 10, 2012 | 79.97 | 79.99 | 74.53 | 74.63 | 3,731,342 | -5.57(-6.95%) |
Sep 07, 2012 | 80.38 | 80.97 | 79.67 | 80.20 | 1,414,860 | -0.42(-0.52%) |
Sep 06, 2012 | 78.66 | 80.92 | 78.60 | 80.62 | 1,466,262 | +2.27(+2.90%) |
Sep 05, 2012 | 78.06 | 79.63 | 77.37 | 78.35 | 1,735,247 | +0.93(+1.20%) |
Sep 04, 2012 | 76.38 | 77.79 | 76.02 | 77.42 | 1,215,689 | +1.04(+1.36%) |
Aug 31, 2012 | 77.00 | 77.56 | 75.88 | 76.38 | 1,398,779 | -0.11(-0.14%) |
Aug 30, 2012 | 77.22 | 77.24 | 76.46 | 76.49 | 1,197,970 | -1.28(-1.65%) |
Aug 29, 2012 | 76.49 | 77.88 | 76.27 | 77.77 | 1,742,195 | +1.68(+2.21%) |
Aug 27, 2012 | 75.41 | 76.52 | 75.41 | 76.09 | 1,147,042 | +0.62(+0.82%) |
Aug 24, 2012 | 74.02 | 75.72 | 73.83 | 75.47 | 1,458,854 | +0.92(+1.23%) |
Aug 23, 2012 | 74.88 | 75.28 | 74.36 | 74.55 | 1,640,163 | -0.16(-0.21%) |
Aug 22, 2012 | 75.10 | 75.31 | 74.06 | 74.71 | 849,731 | -0.66(-0.88%) |
Aug 21, 2012 | 75.23 | 75.70 | 75.15 | 75.37 | 1,044,312 | +0.14(+0.19%) |
Aug 20, 2012 | 76.10 | 76.44 | 74.44 | 75.23 | 1,436,955 | -0.86(-1.13%) |
Aug 17, 2012 | 76.05 | 77.34 | 75.80 | 76.09 | 1,174,268 | +0.42(+0.56%) |
Aug 16, 2012 | 75.94 | 76.29 | 75.25 | 75.67 | 1,250,092 | +0.27(+0.36%) |
Aug 15, 2012 | 75.61 | 75.84 | 74.85 | 75.40 | 982,508 | -0.08(-0.11%) |
Aug 14, 2012 | 75.97 | 76.06 | 75.25 | 75.48 | 1,139,061 | -0.50(-0.66%) |
Aug 13, 2012 | 75.34 | 76.36 | 75.21 | 75.98 | 1,097,539 | +0.28(+0.37%) |
Aug 10, 2012 | 74.77 | 75.88 | 74.51 | 75.70 | 1,146,882 | +0.58(+0.77%) |
Aug 09, 2012 | 74.37 | 75.75 | 74.33 | 75.12 | 1,274,256 | +0.68(+0.91%) |
Aug 08, 2012 | 73.63 | 74.46 | 73.42 | 74.44 | 1,536,662 | +0.64(+0.87%) |
Aug 07, 2012 | 72.22 | 74.19 | 71.70 | 73.80 | 1,859,643 | +1.65(+2.29%) |
Aug 06, 2012 | 72.87 | 73.00 | 71.71 | 72.15 | 1,429,654 | -0.55(-0.76%) |
Aug 03, 2012 | 68.64 | 73.10 | 68.44 | 72.70 | 2,545,184 | +5.40(+8.02%) |
Aug 02, 2012 | 64.55 | 69.63 | 64.44 | 67.30 | 4,446,874 | +1.20(+1.82%) |
Aug 01, 2012 | 67.89 | 67.89 | 65.00 | 66.10 | 1,957,769 | -1.52(-2.25%) |
Jul 31, 2012 | 67.57 | 68.25 | 67.15 | 67.62 | 1,410,760 | -0.04(-0.06%) |
Jul 30, 2012 | 68.51 | 69.20 | 66.87 | 67.66 | 1,304,591 | -0.60(-0.88%) |
Jul 27, 2012 | 68.40 | 69.05 | 67.95 | 68.26 | 1,724,313 | +0.33(+0.49%) |
Jul 26, 2012 | 67.55 | 68.40 | 66.46 | 67.93 | 1,139,140 | +2.16(+3.28%) |
Jul 25, 2012 | 65.73 | 67.13 | 65.11 | 65.77 | 748,100 | +0.22(+0.34%) |
Jul 24, 2012 | 66.33 | 66.73 | 64.83 | 65.55 | 732,933 | -0.82(-1.24%) |
Jul 23, 2012 | 65.57 | 66.75 | 64.37 | 66.37 | 931,419 | -0.60(-0.90%) |
Jul 20, 2012 | 68.02 | 68.02 | 66.44 | 66.97 | 1,384,324 | -1.33(-1.95%) |
Jul 19, 2012 | 67.70 | 69.33 | 67.70 | 68.30 | 3,113,443 | +1.38(+2.06%) |
Jul 18, 2012 | 65.58 | 68.26 | 65.35 | 66.92 | 1,802,451 | +1.75(+2.69%) |
Jul 17, 2012 | 65.11 | 65.30 | 63.78 | 65.17 | 1,294,306 | +0.55(+0.85%) |
Jul 16, 2012 | 65.14 | 65.37 | 64.25 | 64.62 | 1,374,659 | -0.97(-1.48%) |
Jul 13, 2012 | 64.92 | 66.34 | 64.30 | 65.59 | 1,843,202 | +0.75(+1.16%) |
Jul 12, 2012 | 62.43 | 65.50 | 62.05 | 64.84 | 3,146,612 | +1.99(+3.17%) |
Jul 11, 2012 | 62.67 | 63.68 | 62.34 | 62.85 | 1,558,768 | +0.06(+0.10%) |
Jul 10, 2012 | 66.09 | 66.20 | 62.22 | 62.79 | 2,732,455 | -2.62(-4.01%) |
Jul 09, 2012 | 65.30 | 66.20 | 64.89 | 65.41 | 3,786,920 | +0.40(+0.62%) |
Jul 06, 2012 | 66.91 | 67.39 | 64.22 | 65.01 | 4,573,776 | -7.61(-10.48%) |
Jul 05, 2012 | 72.00 | 73.34 | 72.00 | 72.62 | 1,555,809 | +0.20(+0.28%) |
Jul 03, 2012 | 71.50 | 72.44 | 71.50 | 72.42 | 906,396 | +0.54(+0.75%) |
Jul 02, 2012 | 72.01 | 72.47 | 71.37 | 71.88 | 1,043,988 | -0.13(-0.18%) |
Jun 29, 2012 | 69.57 | 72.20 | 69.57 | 72.01 | 1,946,471 | +3.98(+5.85%) |
Jun 28, 2012 | 69.02 | 69.27 | 66.98 | 68.03 | 1,479,388 | -1.63(-2.34%) |
Jun 27, 2012 | 69.42 | 70.15 | 69.10 | 69.66 | 1,305,435 | +0.70(+1.02%) |
Jun 26, 2012 | 70.22 | 70.47 | 68.87 | 68.96 | 2,013,627 | -1.14(-1.63%) |
Jun 25, 2012 | 70.67 | 70.67 | 69.21 | 70.10 | 1,642,580 | -1.28(-1.79%) |
Jun 22, 2012 | 70.30 | 71.64 | 68.87 | 71.38 | 1,422,237 | +1.68(+2.41%) |
Jun 21, 2012 | 72.23 | 72.32 | 69.66 | 69.70 | 1,263,045 | -2.56(-3.54%) |
Jun 20, 2012 | 72.90 | 72.92 | 71.32 | 72.26 | 1,250,642 | -0.71(-0.97%) |
Jun 19, 2012 | 73.58 | 73.74 | 72.68 | 72.97 | 1,161,709 | +0.20(+0.27%) |
Jun 18, 2012 | 71.97 | 73.24 | 71.00 | 72.77 | 1,284,759 | +0.66(+0.92%) |
Jun 15, 2012 | 69.80 | 72.25 | 69.65 | 72.11 | 2,243,266 | +2.82(+4.07%) |
Jun 14, 2012 | 68.49 | 69.74 | 67.86 | 69.29 | 1,094,269 | +0.77(+1.12%) |
Jun 13, 2012 | 68.30 | 69.57 | 68.02 | 68.52 | 1,311,365 | -0.17(-0.25%) |
Jun 12, 2012 | 68.16 | 68.78 | 67.55 | 68.69 | 964,051 | +0.82(+1.21%) |
Jun 11, 2012 | 69.42 | 69.42 | 67.77 | 67.87 | 1,201,493 | -0.79(-1.15%) |
Jun 08, 2012 | 67.87 | 68.99 | 67.68 | 68.66 | 908,462 | +0.47(+0.69%) |
Jun 07, 2012 | 69.93 | 70.23 | 67.67 | 68.19 | 1,644,665 | -0.85(-1.23%) |
Jun 06, 2012 | 67.12 | 69.23 | 67.08 | 69.04 | 2,008,222 | +2.30(+3.45%) |
Jun 05, 2012 | 64.80 | 67.27 | 64.65 | 66.74 | 2,050,018 | +1.53(+2.35%) |
Jun 04, 2012 | 64.99 | 65.28 | 64.11 | 65.21 | 2,495,077 | +0.57(+0.88%) |
Jun 01, 2012 | 64.86 | 65.19 | 64.18 | 64.64 | 3,537,899 | -1.84(-2.77%) |
May 31, 2012 | 69.72 | 69.77 | 66.42 | 66.48 | 4,232,060 | -3.34(-4.78%) |
May 30, 2012 | 70.83 | 70.91 | 69.37 | 69.82 | 1,223,493 | -1.79(-2.50%) |
May 29, 2012 | 71.04 | 72.29 | 70.79 | 71.61 | 1,175,682 | +1.07(+1.52%) |
May 25, 2012 | 69.74 | 70.66 | 69.71 | 70.54 | 1,524,115 | +0.57(+0.81%) |
May 24, 2012 | 70.42 | 70.50 | 69.09 | 69.97 | 2,084,783 | -0.50(-0.71%) |
May 23, 2012 | 68.86 | 70.77 | 68.38 | 70.47 | 1,773,532 | +0.89(+1.28%) |
May 22, 2012 | 68.13 | 69.71 | 67.93 | 69.58 | 2,354,219 | +1.49(+2.19%) |
May 21, 2012 | 65.78 | 68.21 | 65.00 | 68.09 | 3,028,234 | +2.71(+4.14%) |
May 18, 2012 | 66.76 | 67.23 | 65.04 | 65.38 | 2,430,143 | -0.95(-1.43%) |
May 17, 2012 | 67.79 | 67.91 | 65.95 | 66.33 | 3,111,646 | -1.52(-2.24%) |
May 16, 2012 | 69.72 | 70.04 | 67.82 | 67.85 | 2,194,262 | -1.76(-2.53%) |
May 15, 2012 | 69.73 | 70.57 | 69.27 | 69.61 | 2,241,784 | +0.01(+0.01%) |
May 14, 2012 | 71.38 | 71.77 | 69.51 | 69.60 | 2,376,828 | -1.54(-2.16%) |
May 11, 2012 | 70.88 | 72.09 | 70.84 | 71.14 | 2,180,870 | -0.11(-0.15%) |
May 10, 2012 | 73.38 | 73.71 | 71.06 | 71.25 | 2,906,747 | -1.10(-1.52%) |
May 09, 2012 | 70.56 | 73.05 | 70.11 | 72.35 | 2,253,550 | +1.02(+1.43%) |
May 08, 2012 | 71.95 | 71.99 | 69.50 | 71.33 | 3,477,130 | -0.86(-1.19%) |
May 07, 2012 | 72.69 | 73.75 | 72.11 | 72.19 | 3,002,334 | -0.95(-1.30%) |
May 04, 2012 | 76.59 | 76.59 | 73.12 | 73.14 | 3,527,391 | -4.00(-5.19%) |
May 03, 2012 | 73.98 | 79.89 | 73.62 | 77.14 | 5,386,014 | +4.95(+6.86%) |
May 02, 2012 | 70.89 | 72.27 | 70.50 | 72.19 | 2,438,550 | +1.10(+1.55%) |
May 01, 2012 | 70.66 | 71.44 | 70.20 | 71.09 | 2,332,898 | +1.31(+1.88%) |
Apr 30, 2012 | 70.80 | 70.89 | 69.48 | 69.78 | 1,077,249 | -1.10(-1.55%) |
Apr 27, 2012 | 70.75 | 71.02 | 69.81 | 70.88 | 1,494,414 | +0.48(+0.68%) |
Apr 26, 2012 | 69.01 | 70.71 | 68.95 | 70.40 | 1,299,976 | +1.36(+1.97%) |
Apr 25, 2012 | 67.84 | 69.06 | 67.53 | 69.04 | 1,059,675 | +2.23(+3.34%) |
Apr 24, 2012 | 68.36 | 68.74 | 66.40 | 66.81 | 1,308,896 | -1.65(-2.41%) |
Apr 23, 2012 | 68.08 | 68.59 | 66.98 | 68.46 | 1,072,820 | -0.44(-0.64%) |
Apr 20, 2012 | 69.17 | 69.53 | 68.72 | 68.90 | 1,005,628 | -0.06(-0.09%) |
Apr 19, 2012 | 69.72 | 70.36 | 68.40 | 68.96 | 982,976 | -0.70(-1.00%) |
Apr 18, 2012 | 68.85 | 69.86 | 68.69 | 69.66 | 1,257,985 | +0.25(+0.36%) |
Apr 17, 2012 | 67.75 | 69.78 | 67.75 | 69.41 | 1,329,952 | +2.02(+3.00%) |
Apr 16, 2012 | 69.30 | 69.64 | 67.36 | 67.39 | 1,420,977 | -1.63(-2.36%) |
Apr 13, 2012 | 68.56 | 69.47 | 68.02 | 69.02 | 1,259,455 | +0.12(+0.17%) |
Apr 12, 2012 | 67.66 | 69.43 | 67.51 | 68.90 | 1,318,782 | +1.38(+2.04%) |
Apr 11, 2012 | 66.97 | 68.14 | 66.84 | 67.52 | 1,445,362 | +1.36(+2.06%) |
Apr 10, 2012 | 67.37 | 67.80 | 66.12 | 66.16 | 1,196,068 | -1.14(-1.69%) |
Apr 09, 2012 | 67.18 | 67.50 | 66.20 | 67.30 | 1,026,044 | -0.80(-1.17%) |
Apr 05, 2012 | 67.50 | 68.39 | 67.16 | 68.10 | 911,906 | +0.30(+0.44%) |
Apr 04, 2012 | 68.92 | 69.02 | 67.17 | 67.80 | 1,629,300 | -2.03(-2.91%) |
Apr 03, 2012 | 68.95 | 70.63 | 68.94 | 69.83 | 1,195,375 | +0.79(+1.14%) |
Apr 02, 2012 | 68.27 | 69.46 | 68.09 | 69.04 | 1,139,897 | +0.89(+1.31%) |
Mar 30, 2012 | 69.09 | 69.25 | 68.04 | 68.15 | 1,577,698 | +0.04(+0.06%) |
Mar 29, 2012 | 67.38 | 68.37 | 67.29 | 68.11 | 1,151,432 | +0.17(+0.25%) |
Mar 28, 2012 | 68.30 | 68.95 | 67.50 | 67.94 | 1,344,121 | -0.52(-0.76%) |
Mar 27, 2012 | 69.28 | 69.70 | 68.42 | 68.46 | 810,894 | -0.92(-1.33%) |
Mar 26, 2012 | 69.12 | 69.54 | 68.88 | 69.38 | 897,976 | +0.76(+1.11%) |
Mar 23, 2012 | 68.09 | 68.90 | 67.54 | 68.62 | 768,996 | +0.52(+0.76%) |
Mar 22, 2012 | 67.58 | 68.52 | 66.83 | 68.10 | 1,459,619 | -0.12(-0.18%) |
Mar 21, 2012 | 66.93 | 68.47 | 66.80 | 68.22 | 1,399,907 | +1.44(+2.16%) |
Mar 20, 2012 | 67.93 | 68.40 | 66.73 | 66.78 | 1,250,197 | -1.50(-2.20%) |
Mar 19, 2012 | 68.18 | 69.20 | 67.60 | 68.28 | 1,200,070 | +0.04(+0.06%) |
Mar 16, 2012 | 68.07 | 69.00 | 67.87 | 68.24 | 1,238,443 | +0.16(+0.24%) |
Mar 15, 2012 | 67.68 | 68.60 | 67.36 | 68.08 | 1,012,176 | +0.48(+0.71%) |
Mar 14, 2012 | 67.16 | 67.87 | 67.12 | 67.60 | 945,756 | +0.28(+0.42%) |
Mar 13, 2012 | 66.75 | 67.37 | 66.43 | 67.32 | 1,129,527 | +0.93(+1.40%) |
Mar 12, 2012 | 66.42 | 66.65 | 65.75 | 66.39 | 796,914 | -0.02(-0.03%) |
Mar 09, 2012 | 66.16 | 66.75 | 65.90 | 66.41 | 832,133 | +0.25(+0.38%) |
Mar 08, 2012 | 65.96 | 66.49 | 65.70 | 66.16 | 1,040,733 | +0.62(+0.95%) |
Mar 07, 2012 | 63.76 | 65.79 | 63.60 | 65.54 | 1,517,853 | +1.92(+3.02%) |
Mar 06, 2012 | 64.50 | 64.81 | 63.37 | 63.62 | 1,670,502 | -1.50(-2.30%) |
Mar 05, 2012 | 66.55 | 66.77 | 64.79 | 65.12 | 1,261,114 | -1.47(-2.21%) |
Mar 02, 2012 | 67.33 | 68.49 | 66.54 | 66.59 | 1,489,634 | -0.43(-0.64%) |
Mar 01, 2012 | 66.79 | 67.18 | 66.21 | 67.02 | 997,485 | +0.47(+0.71%) |
Feb 29, 2012 | 65.91 | 67.02 | 65.80 | 66.55 | 1,510,160 | +0.63(+0.96%) |
Feb 28, 2012 | 65.87 | 66.59 | 65.41 | 65.92 | 1,185,262 | +0.24(+0.37%) |
Feb 27, 2012 | 64.68 | 66.30 | 64.34 | 65.68 | 1,456,772 | +0.20(+0.31%) |
Feb 24, 2012 | 64.00 | 65.65 | 63.84 | 65.48 | 2,188,863 | +1.84(+2.89%) |
Feb 23, 2012 | 64.00 | 64.05 | 63.29 | 63.64 | 1,331,769 | -0.38(-0.59%) |
Feb 22, 2012 | 62.00 | 64.84 | 61.96 | 64.02 | 2,056,181 | +1.83(+2.94%) |
Feb 21, 2012 | 62.73 | 62.83 | 61.75 | 62.19 | 1,114,700 | -0.44(-0.70%) |
Feb 17, 2012 | 63.02 | 63.38 | 62.02 | 62.63 | 1,530,433 | +0.14(+0.22%) |
Feb 16, 2012 | 61.96 | 62.84 | 61.56 | 62.49 | 1,561,654 | +0.74(+1.20%) |
Feb 15, 2012 | 62.84 | 62.84 | 61.55 | 61.75 | 1,637,343 | -0.41(-0.66%) |
Feb 14, 2012 | 61.32 | 62.32 | 61.16 | 62.16 | 1,337,896 | +0.54(+0.88%) |
Feb 13, 2012 | 62.51 | 62.72 | 61.14 | 61.62 | 2,043,383 | -0.44(-0.71%) |
Feb 10, 2012 | 61.77 | 63.58 | 61.50 | 62.06 | 3,262,110 | -1.88(-2.94%) |
Feb 09, 2012 | 61.80 | 64.97 | 61.40 | 63.94 | 5,607,083 | +5.90(+10.17%) |
Feb 08, 2012 | 57.84 | 58.06 | 57.32 | 58.04 | 1,935,670 | +0.18(+0.31%) |
Feb 07, 2012 | 56.64 | 58.04 | 56.39 | 57.86 | 2,373,174 | +0.99(+1.74%) |
Feb 06, 2012 | 56.46 | 56.91 | 55.82 | 56.87 | 1,585,726 | +0.03(+0.05%) |
Feb 03, 2012 | 55.22 | 57.88 | 55.22 | 56.84 | 2,583,190 | +2.57(+4.74%) |
Feb 02, 2012 | 54.41 | 54.83 | 54.05 | 54.27 | 1,092,280 | -0.05(-0.09%) |
Feb 01, 2012 | 54.01 | 55.06 | 53.58 | 54.32 | 1,396,458 | +0.76(+1.42%) |
Jan 31, 2012 | 53.69 | 54.20 | 52.88 | 53.56 | 1,371,025 | +0.26(+0.49%) |
Jan 30, 2012 | 53.59 | 53.59 | 52.60 | 53.30 | 1,108,993 | -0.07(-0.13%) |
Jan 27, 2012 | 52.84 | 53.59 | 52.84 | 53.37 | 1,181,876 | +0.39(+0.74%) |
Jan 26, 2012 | 54.15 | 54.48 | 52.70 | 52.98 | 1,136,529 | -1.03(-1.91%) |
Jan 25, 2012 | 53.30 | 54.16 | 52.44 | 54.01 | 1,613,230 | +0.78(+1.47%) |
Jan 24, 2012 | 52.69 | 53.80 | 52.56 | 53.23 | 1,333,363 | +0.35(+0.66%) |
Jan 23, 2012 | 52.53 | 53.15 | 52.32 | 52.88 | 1,357,333 | +0.35(+0.67%) |
Jan 20, 2012 | 52.88 | 53.67 | 52.48 | 52.53 | 1,858,930 | -0.08(-0.15%) |
Jan 19, 2012 | 51.37 | 52.99 | 51.37 | 52.61 | 1,716,201 | +1.39(+2.71%) |
Jan 18, 2012 | 49.52 | 51.44 | 49.22 | 51.22 | 1,638,589 | +1.54(+3.10%) |
Jan 17, 2012 | 49.41 | 50.17 | 49.17 | 49.68 | 1,396,362 | +0.88(+1.80%) |
Jan 13, 2012 | 48.09 | 48.97 | 47.89 | 48.80 | 1,188,101 | +0.38(+0.78%) |
Jan 12, 2012 | 48.22 | 48.51 | 47.75 | 48.42 | 1,212,857 | +0.38(+0.79%) |
Jan 11, 2012 | 48.23 | 48.50 | 47.76 | 48.04 | 1,554,429 | -0.45(-0.93%) |
Jan 10, 2012 | 48.90 | 49.23 | 48.12 | 48.49 | 1,772,035 | -0.06(-0.12%) |
Jan 09, 2012 | 47.44 | 48.86 | 47.44 | 48.55 | 1,844,227 | +1.18(+2.49%) |
Jan 06, 2012 | 49.22 | 49.22 | 47.33 | 47.37 | 2,040,046 | -1.66(-3.39%) |
Jan 05, 2012 | 49.31 | 49.50 | 48.59 | 49.03 | 1,716,197 | -0.42(-0.85%) |
Jan 04, 2012 | 49.50 | 49.92 | 49.06 | 49.45 | 1,525,484 | +0.94(+1.94%) |
Dec 30, 2011 | 49.47 | 49.57 | 48.49 | 48.51 | 1,463,913 | -1.06(-2.14%) |
Dec 29, 2011 | 49.26 | 49.64 | 48.76 | 49.57 | 939,465 | +0.54(+1.10%) |
Dec 28, 2011 | 49.57 | 49.67 | 48.72 | 49.03 | 1,139,746 | -0.53(-1.07%) |
Dec 27, 2011 | 49.60 | 49.76 | 49.15 | 49.56 | 1,111,720 | +0.59(+1.20%) |
Dec 23, 2011 | 48.24 | 49.06 | 47.98 | 48.97 | 952,877 | +1.27(+2.66%) |
Dec 21, 2011 | 46.96 | 47.98 | 43.77 | 47.70 | 8,628,445 | -2.78(-5.51%) |
Dec 20, 2011 | 49.82 | 50.69 | 49.74 | 50.48 | 1,439,498 | +1.50(+3.06%) |
Dec 19, 2011 | 49.40 | 50.23 | 48.77 | 48.98 | 1,661,350 | -0.30(-0.61%) |
Dec 16, 2011 | 49.34 | 49.90 | 48.99 | 49.28 | 1,736,588 | +0.31(+0.63%) |
Dec 15, 2011 | 49.42 | 49.74 | 48.83 | 48.97 | 1,523,985 | +0.00(+0.00%) |
Dec 14, 2011 | 49.30 | 49.51 | 48.55 | 48.97 | 1,883,838 | -0.73(-1.47%) |
Dec 13, 2011 | 51.51 | 51.88 | 49.42 | 49.70 | 2,728,659 | -1.54(-3.01%) |
Dec 12, 2011 | 52.00 | 52.20 | 51.01 | 51.24 | 1,377,601 | -1.53(-2.90%) |
Dec 09, 2011 | 51.90 | 52.88 | 51.52 | 52.77 | 1,516,086 | +0.89(+1.72%) |
Dec 08, 2011 | 52.10 | 53.03 | 51.75 | 51.88 | 1,504,905 | -0.40(-0.77%) |
Dec 07, 2011 | 52.18 | 52.44 | 51.08 | 52.28 | 1,565,857 | -0.33(-0.63%) |
Dec 06, 2011 | 53.28 | 53.82 | 52.56 | 52.61 | 1,550,567 | -0.79(-1.48%) |
Dec 05, 2011 | 54.69 | 54.95 | 53.13 | 53.40 | 2,052,162 | -0.34(-0.63%) |
Dec 02, 2011 | 54.66 | 54.90 | 53.67 | 53.74 | 945,739 | -0.25(-0.46%) |