Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 69.14 | 69.51 | 68.51 | 68.72 | 877,395 | -0.11(-0.16%) |
Nov 29, 2012 | 68.79 | 69.12 | 68.03 | 68.83 | 802,581 | +0.05(+0.08%) |
Nov 28, 2012 | 67.63 | 69.02 | 67.63 | 68.78 | 1,071,377 | +0.97(+1.44%) |
Nov 27, 2012 | 67.95 | 68.57 | 67.44 | 67.80 | 1,268,491 | +1.45(+2.19%) |
Nov 26, 2012 | 66.87 | 66.87 | 65.26 | 66.35 | 707,947 | -0.46(-0.69%) |
Nov 23, 2012 | 66.59 | 67.09 | 66.32 | 66.81 | 331,924 | +0.34(+0.51%) |
Nov 21, 2012 | 66.55 | 66.95 | 65.82 | 66.47 | 282,065 | +0.29(+0.43%) |
Nov 20, 2012 | 65.45 | 66.47 | 65.12 | 66.19 | 633,665 | +0.56(+0.86%) |
Nov 19, 2012 | 64.83 | 65.68 | 64.83 | 65.62 | 463,590 | +1.06(+1.64%) |
Nov 16, 2012 | 63.47 | 64.71 | 63.26 | 64.56 | 482,663 | +0.73(+1.15%) |
Nov 15, 2012 | 63.54 | 64.66 | 63.22 | 63.83 | 620,307 | +0.06(+0.10%) |
Nov 14, 2012 | 65.58 | 65.58 | 63.52 | 63.77 | 557,050 | -1.19(-1.83%) |
Nov 13, 2012 | 64.04 | 66.06 | 63.88 | 64.96 | 707,752 | +0.91(+1.42%) |
Nov 12, 2012 | 64.67 | 64.95 | 63.70 | 64.05 | 580,035 | -0.46(-0.72%) |
Nov 09, 2012 | 64.58 | 65.64 | 64.32 | 64.51 | 1,017,531 | -0.38(-0.58%) |
Nov 08, 2012 | 65.83 | 67.02 | 64.73 | 64.89 | 1,361,425 | +2.43(+3.89%) |
Nov 07, 2012 | 63.26 | 64.15 | 62.12 | 62.46 | 540,564 | -0.79(-1.25%) |
Nov 06, 2012 | 62.80 | 63.67 | 62.70 | 63.25 | 623,896 | +0.44(+0.70%) |
Nov 05, 2012 | 61.21 | 63.05 | 61.21 | 62.81 | 779,146 | +1.57(+2.56%) |
Nov 02, 2012 | 62.22 | 62.22 | 61.08 | 61.24 | 519,557 | -0.68(-1.10%) |
Nov 01, 2012 | 59.55 | 62.32 | 59.55 | 61.92 | 824,147 | +2.40(+4.04%) |
Oct 31, 2012 | 58.50 | 59.64 | 58.06 | 59.52 | 599,775 | +1.01(+1.73%) |
Oct 26, 2012 | 58.22 | 58.50 | 58.50 | 58.50 | 434,577 | +0.26(+0.45%) |
Oct 25, 2012 | 58.70 | 58.83 | 57.51 | 58.24 | 511,304 | +0.19(+0.33%) |
Oct 24, 2012 | 58.88 | 58.97 | 57.60 | 58.05 | 429,211 | -0.56(-0.95%) |
Oct 23, 2012 | 58.94 | 59.01 | 57.22 | 58.60 | 507,294 | -0.90(-1.52%) |
Oct 19, 2012 | 60.46 | 60.60 | 58.96 | 59.51 | 485,591 | -1.15(-1.90%) |
Oct 18, 2012 | 60.52 | 61.25 | 60.27 | 60.66 | 399,785 | -0.02(-0.04%) |
Oct 17, 2012 | 59.97 | 60.87 | 59.72 | 60.68 | 814,115 | +0.94(+1.58%) |
Oct 16, 2012 | 59.15 | 60.29 | 59.15 | 59.74 | 466,486 | +0.60(+1.01%) |
Oct 15, 2012 | 57.72 | 59.21 | 57.72 | 59.14 | 440,402 | +1.41(+2.45%) |
Oct 12, 2012 | 58.25 | 58.36 | 57.42 | 57.73 | 560,104 | -0.17(-0.29%) |
Oct 11, 2012 | 57.46 | 58.33 | 57.28 | 57.90 | 520,191 | +1.07(+1.88%) |
Oct 10, 2012 | 57.89 | 57.89 | 56.62 | 56.83 | 658,093 | -0.90(-1.57%) |
Oct 09, 2012 | 57.85 | 58.24 | 57.19 | 57.74 | 385,189 | -0.12(-0.21%) |
Oct 08, 2012 | 58.54 | 58.67 | 57.71 | 57.86 | 494,774 | -0.97(-1.66%) |
Oct 05, 2012 | 58.12 | 59.20 | 58.12 | 58.84 | 649,900 | +1.04(+1.79%) |
Oct 04, 2012 | 57.30 | 58.42 | 56.95 | 57.80 | 569,092 | +0.87(+1.52%) |
Oct 03, 2012 | 56.65 | 56.95 | 56.43 | 56.93 | 464,096 | +0.43(+0.77%) |
Oct 02, 2012 | 56.16 | 56.76 | 55.91 | 56.50 | 689,596 | +0.53(+0.95%) |
Oct 01, 2012 | 56.23 | 57.07 | 55.70 | 55.97 | 605,210 | +0.07(+0.12%) |
Sep 28, 2012 | 55.95 | 56.25 | 55.41 | 55.90 | 414,894 | -0.20(-0.36%) |
Sep 27, 2012 | 56.59 | 56.88 | 55.87 | 56.10 | 554,571 | -0.28(-0.49%) |
Sep 26, 2012 | 57.38 | 57.41 | 56.20 | 56.38 | 626,400 | -1.00(-1.74%) |
Sep 25, 2012 | 58.52 | 58.97 | 57.14 | 57.37 | 706,584 | -0.80(-1.37%) |
Sep 24, 2012 | 59.51 | 59.60 | 57.95 | 58.17 | 720,530 | -1.38(-2.32%) |
Sep 21, 2012 | 60.12 | 60.50 | 59.49 | 59.55 | 719,541 | -0.19(-0.31%) |
Sep 20, 2012 | 60.46 | 60.63 | 59.33 | 59.74 | 692,434 | -1.10(-1.80%) |
Sep 19, 2012 | 59.89 | 61.02 | 59.75 | 60.84 | 561,059 | +1.05(+1.76%) |
Sep 18, 2012 | 60.21 | 60.28 | 59.48 | 59.78 | 522,401 | -0.65(-1.07%) |
Sep 17, 2012 | 61.04 | 61.16 | 60.09 | 60.43 | 691,151 | -0.69(-1.12%) |
Sep 14, 2012 | 60.43 | 61.20 | 60.42 | 61.12 | 397,522 | +0.69(+1.14%) |
Sep 13, 2012 | 60.24 | 60.73 | 59.37 | 60.43 | 434,786 | +0.02(+0.04%) |
Sep 12, 2012 | 59.93 | 60.83 | 59.80 | 60.41 | 646,934 | +0.58(+0.97%) |
Sep 11, 2012 | 59.99 | 60.33 | 59.77 | 59.83 | 643,698 | -0.37(-0.62%) |
Sep 10, 2012 | 59.85 | 60.55 | 59.75 | 60.20 | 488,213 | +0.24(+0.40%) |
Sep 07, 2012 | 59.27 | 60.40 | 59.27 | 59.96 | 842,170 | +0.70(+1.19%) |
Sep 06, 2012 | 58.50 | 59.41 | 58.33 | 59.26 | 504,264 | +1.42(+2.46%) |
Sep 05, 2012 | 58.32 | 58.49 | 57.71 | 57.84 | 280,164 | -0.52(-0.89%) |
Sep 04, 2012 | 58.14 | 58.64 | 57.82 | 58.36 | 422,305 | +0.36(+0.63%) |
Aug 31, 2012 | 58.46 | 58.59 | 57.69 | 57.99 | 385,838 | -0.22(-0.38%) |
Aug 30, 2012 | 58.32 | 58.65 | 58.09 | 58.22 | 385,908 | -0.36(-0.62%) |
Aug 29, 2012 | 58.33 | 59.07 | 58.32 | 58.58 | 519,846 | +0.96(+1.66%) |
Aug 27, 2012 | 57.93 | 58.07 | 57.33 | 57.62 | 530,110 | +0.10(+0.17%) |
Aug 24, 2012 | 56.94 | 57.71 | 56.89 | 57.52 | 289,425 | +0.53(+0.92%) |
Aug 23, 2012 | 57.63 | 57.73 | 56.82 | 57.00 | 468,970 | -0.87(-1.51%) |
Aug 22, 2012 | 57.49 | 58.06 | 57.49 | 57.87 | 320,121 | +0.39(+0.67%) |
Aug 21, 2012 | 58.27 | 58.29 | 57.19 | 57.48 | 484,974 | -0.54(-0.93%) |
Aug 20, 2012 | 57.95 | 58.46 | 57.84 | 58.02 | 512,455 | +0.08(+0.15%) |
Aug 17, 2012 | 58.05 | 58.32 | 57.80 | 57.94 | 698,111 | -0.04(-0.07%) |
Aug 16, 2012 | 57.35 | 58.08 | 57.13 | 57.98 | 730,351 | +0.67(+1.17%) |
Aug 15, 2012 | 57.12 | 57.55 | 57.00 | 57.31 | 659,396 | +0.22(+0.38%) |
Aug 14, 2012 | 57.39 | 57.51 | 56.80 | 57.09 | 636,091 | +0.05(+0.09%) |
Aug 13, 2012 | 57.36 | 57.62 | 56.57 | 57.03 | 697,237 | -0.25(-0.43%) |
Aug 10, 2012 | 56.93 | 57.75 | 56.66 | 57.28 | 1,129,249 | -0.02(-0.04%) |
Aug 09, 2012 | 57.79 | 58.96 | 56.84 | 57.31 | 2,322,476 | +3.00(+5.52%) |
Aug 08, 2012 | 53.59 | 55.65 | 53.59 | 54.31 | 1,719,928 | +0.70(+1.30%) |
Aug 07, 2012 | 53.71 | 54.25 | 53.41 | 53.61 | 738,997 | +0.51(+0.96%) |
Aug 06, 2012 | 51.70 | 53.47 | 51.64 | 53.10 | 816,182 | +1.65(+3.20%) |
Aug 03, 2012 | 50.98 | 51.75 | 50.62 | 51.46 | 381,862 | +1.36(+2.71%) |
Aug 02, 2012 | 50.17 | 51.39 | 49.38 | 50.10 | 742,062 | -0.36(-0.70%) |
Aug 01, 2012 | 50.59 | 50.80 | 49.66 | 50.45 | 388,996 | +0.07(+0.14%) |
Jul 31, 2012 | 51.07 | 51.91 | 50.36 | 50.38 | 639,572 | -1.26(-2.44%) |
Jul 30, 2012 | 50.54 | 51.66 | 50.48 | 51.64 | 835,259 | +1.14(+2.25%) |
Jul 27, 2012 | 49.23 | 50.79 | 49.23 | 50.51 | 353,428 | +1.55(+3.17%) |
Jul 26, 2012 | 49.22 | 49.37 | 48.31 | 48.96 | 630,730 | +0.35(+0.72%) |
Jul 25, 2012 | 48.35 | 48.94 | 47.89 | 48.61 | 832,105 | +0.27(+0.56%) |
Jul 24, 2012 | 49.47 | 49.50 | 48.14 | 48.34 | 759,434 | -1.02(-2.07%) |
Jul 23, 2012 | 49.22 | 49.63 | 48.53 | 49.36 | 821,282 | -0.66(-1.33%) |
Jul 20, 2012 | 50.11 | 50.47 | 49.68 | 50.02 | 879,903 | -0.27(-0.54%) |
Jul 19, 2012 | 49.03 | 50.51 | 48.96 | 50.29 | 1,392,730 | +1.51(+3.10%) |
Jul 18, 2012 | 47.74 | 49.01 | 47.70 | 48.78 | 873,413 | +0.78(+1.63%) |
Jul 17, 2012 | 47.76 | 48.13 | 47.67 | 48.00 | 1,435,934 | +0.36(+0.75%) |
Jul 16, 2012 | 48.01 | 48.35 | 47.28 | 47.64 | 897,035 | -0.66(-1.36%) |
Jul 13, 2012 | 47.95 | 48.50 | 47.66 | 48.30 | 838,044 | +0.39(+0.81%) |
Jul 12, 2012 | 48.62 | 48.62 | 46.93 | 47.91 | 1,075,273 | -0.92(-1.88%) |
Jul 11, 2012 | 50.66 | 50.96 | 48.50 | 48.83 | 1,032,254 | -1.92(-3.77%) |
Jul 10, 2012 | 50.08 | 51.50 | 50.01 | 50.75 | 1,188,461 | +0.81(+1.62%) |
Jul 09, 2012 | 49.63 | 50.33 | 49.37 | 49.94 | 625,624 | +0.07(+0.14%) |
Jul 06, 2012 | 49.79 | 50.09 | 49.23 | 49.87 | 746,417 | -0.28(-0.55%) |
Jul 05, 2012 | 49.07 | 50.55 | 48.82 | 50.15 | 1,029,616 | +1.17(+2.38%) |
Jul 03, 2012 | 49.33 | 49.67 | 48.23 | 48.98 | 669,473 | -0.15(-0.30%) |
Jul 02, 2012 | 49.53 | 49.64 | 48.72 | 49.13 | 1,028,146 | -0.06(-0.13%) |
Jun 29, 2012 | 50.34 | 50.34 | 48.96 | 49.19 | 1,445,635 | +0.12(+0.24%) |
Jun 28, 2012 | 48.31 | 49.18 | 47.87 | 49.07 | 1,127,842 | +0.27(+0.55%) |
Jun 27, 2012 | 50.29 | 50.39 | 48.22 | 48.80 | 1,122,991 | -1.78(-3.51%) |
Jun 26, 2012 | 49.93 | 50.92 | 49.71 | 50.58 | 493,305 | +0.71(+1.42%) |
Jun 25, 2012 | 49.99 | 50.18 | 49.40 | 49.87 | 605,885 | -0.51(-1.01%) |
Jun 22, 2012 | 51.33 | 51.42 | 50.25 | 50.38 | 1,114,100 | -0.60(-1.18%) |
Jun 21, 2012 | 53.27 | 53.36 | 50.74 | 50.98 | 907,176 | -2.35(-4.40%) |
Jun 20, 2012 | 53.64 | 53.94 | 52.85 | 53.33 | 709,948 | -0.12(-0.22%) |
Jun 19, 2012 | 51.75 | 53.56 | 51.75 | 53.44 | 726,346 | +1.71(+3.30%) |
Jun 18, 2012 | 50.92 | 51.88 | 50.16 | 51.74 | 911,918 | +0.57(+1.12%) |
Jun 15, 2012 | 51.14 | 51.70 | 50.75 | 51.16 | 883,538 | +0.18(+0.35%) |
Jun 14, 2012 | 50.18 | 51.29 | 49.96 | 50.99 | 1,025,727 | +0.84(+1.68%) |
Jun 13, 2012 | 51.34 | 51.34 | 49.78 | 50.15 | 1,488,770 | -1.44(-2.80%) |
Jun 12, 2012 | 51.09 | 51.77 | 50.42 | 51.59 | 837,910 | +0.56(+1.09%) |
Jun 11, 2012 | 52.80 | 52.88 | 51.03 | 51.03 | 793,724 | -1.44(-2.74%) |
Jun 08, 2012 | 50.68 | 52.48 | 50.57 | 52.47 | 760,369 | +1.67(+3.28%) |
Jun 07, 2012 | 52.35 | 52.35 | 50.71 | 50.80 | 1,244,676 | -1.00(-1.94%) |
Jun 06, 2012 | 51.45 | 52.40 | 51.24 | 51.80 | 642,055 | +0.88(+1.73%) |
Jun 05, 2012 | 50.56 | 51.48 | 50.18 | 50.92 | 1,021,063 | +0.10(+0.20%) |
Jun 04, 2012 | 51.08 | 51.45 | 50.01 | 50.82 | 1,419,533 | -0.28(-0.54%) |
Jun 01, 2012 | 50.84 | 51.74 | 50.64 | 51.10 | 1,330,492 | -0.80(-1.53%) |
May 31, 2012 | 52.94 | 52.94 | 51.73 | 51.90 | 1,242,450 | -0.90(-1.70%) |
May 30, 2012 | 53.66 | 53.66 | 52.37 | 52.79 | 1,227,041 | -1.47(-2.70%) |
May 29, 2012 | 53.97 | 54.43 | 53.38 | 54.26 | 849,204 | +0.63(+1.17%) |
May 25, 2012 | 53.96 | 54.14 | 53.43 | 53.63 | 681,786 | -0.25(-0.46%) |
May 24, 2012 | 53.29 | 53.88 | 53.09 | 53.88 | 598,274 | +0.78(+1.47%) |
May 23, 2012 | 52.36 | 53.30 | 51.70 | 53.10 | 755,258 | +0.37(+0.70%) |
May 22, 2012 | 52.31 | 53.02 | 52.13 | 52.73 | 1,032,826 | +0.63(+1.21%) |
May 21, 2012 | 50.53 | 52.24 | 50.10 | 52.10 | 991,125 | +1.77(+3.51%) |
May 18, 2012 | 50.52 | 51.06 | 49.70 | 50.33 | 1,882,602 | -0.13(-0.26%) |
May 17, 2012 | 53.21 | 53.27 | 50.28 | 50.46 | 1,683,800 | -2.62(-4.94%) |
May 16, 2012 | 53.12 | 53.50 | 52.45 | 53.09 | 1,179,184 | -0.03(-0.06%) |
May 15, 2012 | 53.27 | 54.24 | 52.61 | 53.12 | 1,415,712 | -0.15(-0.29%) |
May 14, 2012 | 54.12 | 54.37 | 52.85 | 53.27 | 1,671,812 | -1.09(-2.00%) |
May 11, 2012 | 53.83 | 55.93 | 53.45 | 54.36 | 6,842,914 | +3.27(+6.41%) |
May 10, 2012 | 50.74 | 51.48 | 50.25 | 51.09 | 1,186,611 | +0.55(+1.08%) |
May 09, 2012 | 50.11 | 51.13 | 49.30 | 50.54 | 1,318,588 | -0.09(-0.18%) |
May 08, 2012 | 50.97 | 51.10 | 49.19 | 50.63 | 1,786,055 | -0.69(-1.35%) |
May 07, 2012 | 50.42 | 51.88 | 50.35 | 51.33 | 2,519,484 | +0.69(+1.37%) |
May 04, 2012 | 50.37 | 50.79 | 49.74 | 50.63 | 1,458,476 | +0.16(+0.32%) |
May 03, 2012 | 51.23 | 51.37 | 50.32 | 50.47 | 1,067,733 | -0.47(-0.92%) |
May 02, 2012 | 49.61 | 51.09 | 49.61 | 50.94 | 1,369,651 | +1.28(+2.58%) |
May 01, 2012 | 50.15 | 50.38 | 49.42 | 49.66 | 1,177,495 | -0.17(-0.34%) |
Apr 30, 2012 | 49.78 | 50.04 | 49.12 | 49.83 | 728,206 | -0.33(-0.66%) |
Apr 27, 2012 | 50.08 | 50.55 | 49.71 | 50.16 | 1,027,620 | +0.19(+0.39%) |
Apr 26, 2012 | 49.30 | 50.08 | 49.28 | 49.97 | 612,999 | +0.66(+1.35%) |
Apr 25, 2012 | 48.65 | 49.75 | 48.65 | 49.30 | 644,392 | +0.98(+2.03%) |
Apr 24, 2012 | 48.38 | 48.56 | 47.91 | 48.32 | 833,447 | -0.07(-0.14%) |
Apr 23, 2012 | 48.60 | 48.77 | 47.92 | 48.39 | 776,837 | -0.54(-1.10%) |
Apr 20, 2012 | 49.25 | 49.43 | 48.66 | 48.93 | 736,155 | -0.18(-0.36%) |
Apr 19, 2012 | 49.46 | 49.71 | 48.68 | 49.11 | 807,758 | -0.51(-1.03%) |
Apr 18, 2012 | 49.47 | 49.71 | 49.18 | 49.62 | 525,730 | +0.02(+0.03%) |
Apr 17, 2012 | 49.40 | 50.05 | 49.38 | 49.61 | 863,303 | +0.45(+0.91%) |
Apr 16, 2012 | 48.99 | 49.37 | 48.40 | 49.16 | 765,245 | +0.31(+0.63%) |
Apr 13, 2012 | 48.55 | 49.24 | 48.43 | 48.85 | 761,908 | +0.11(+0.22%) |
Apr 12, 2012 | 48.18 | 49.04 | 47.91 | 48.74 | 924,041 | +0.60(+1.25%) |
Apr 11, 2012 | 47.40 | 48.29 | 47.36 | 48.14 | 721,171 | +1.04(+2.21%) |
Apr 10, 2012 | 48.52 | 48.70 | 46.93 | 47.10 | 1,176,455 | -1.61(-3.30%) |
Apr 09, 2012 | 48.32 | 48.88 | 47.97 | 48.70 | 746,164 | -0.32(-0.66%) |
Apr 05, 2012 | 49.01 | 49.68 | 48.77 | 49.03 | 725,698 | -0.02(-0.05%) |
Apr 04, 2012 | 48.69 | 49.06 | 48.60 | 49.05 | 904,568 | -0.26(-0.53%) |
Apr 03, 2012 | 49.12 | 49.78 | 48.96 | 49.31 | 840,219 | +0.20(+0.41%) |
Apr 02, 2012 | 48.73 | 49.41 | 48.12 | 49.11 | 835,089 | +0.47(+0.97%) |
Mar 30, 2012 | 48.87 | 48.90 | 48.29 | 48.64 | 993,226 | +0.03(+0.06%) |
Mar 29, 2012 | 48.21 | 48.78 | 48.05 | 48.61 | 857,158 | +0.11(+0.22%) |
Mar 28, 2012 | 49.14 | 49.25 | 47.97 | 48.50 | 1,111,013 | -0.37(-0.76%) |
Mar 27, 2012 | 49.24 | 49.74 | 48.68 | 48.87 | 796,572 | -0.40(-0.81%) |
Mar 26, 2012 | 48.42 | 49.48 | 48.40 | 49.27 | 779,872 | +1.33(+2.78%) |
Mar 23, 2012 | 48.26 | 48.27 | 47.08 | 47.94 | 662,446 | -0.39(-0.80%) |
Mar 22, 2012 | 48.39 | 48.88 | 47.77 | 48.32 | 912,166 | -0.37(-0.76%) |
Mar 21, 2012 | 48.88 | 49.35 | 48.59 | 48.69 | 665,823 | -0.13(-0.27%) |
Mar 20, 2012 | 48.83 | 49.00 | 48.56 | 48.83 | 731,414 | +0.26(+0.54%) |
Mar 19, 2012 | 48.62 | 48.73 | 47.88 | 48.56 | 800,572 | -0.05(-0.11%) |
Mar 16, 2012 | 49.12 | 49.39 | 48.49 | 48.62 | 1,026,566 | -0.46(-0.94%) |
Mar 15, 2012 | 49.13 | 49.49 | 48.26 | 49.08 | 727,985 | +0.05(+0.11%) |
Mar 14, 2012 | 48.79 | 49.16 | 48.46 | 49.03 | 1,353,507 | +0.34(+0.70%) |
Mar 13, 2012 | 48.73 | 49.00 | 48.13 | 48.69 | 1,079,483 | +0.10(+0.21%) |
Mar 12, 2012 | 48.46 | 49.54 | 48.22 | 48.59 | 1,325,090 | +0.13(+0.27%) |
Mar 09, 2012 | 48.18 | 48.77 | 47.85 | 48.46 | 1,036,802 | +0.50(+1.05%) |
Mar 08, 2012 | 48.01 | 48.34 | 47.44 | 47.95 | 1,026,675 | +0.14(+0.29%) |
Mar 07, 2012 | 47.30 | 48.04 | 46.84 | 47.82 | 1,479,564 | +0.67(+1.42%) |
Mar 06, 2012 | 47.34 | 47.50 | 46.84 | 47.14 | 830,326 | -0.56(-1.18%) |
Mar 05, 2012 | 46.95 | 48.02 | 46.75 | 47.71 | 1,455,974 | +0.57(+1.21%) |
Mar 02, 2012 | 46.43 | 47.48 | 46.43 | 47.14 | 1,209,551 | +0.53(+1.14%) |
Mar 01, 2012 | 46.88 | 47.41 | 46.40 | 46.60 | 1,701,422 | -0.55(-1.16%) |
Feb 29, 2012 | 47.04 | 47.88 | 46.92 | 47.15 | 1,459,064 | +0.26(+0.56%) |
Feb 28, 2012 | 45.67 | 47.04 | 45.53 | 46.89 | 1,526,765 | +1.12(+2.44%) |
Feb 27, 2012 | 45.25 | 45.98 | 45.05 | 45.77 | 1,164,407 | +0.38(+0.83%) |
Feb 24, 2012 | 44.14 | 45.76 | 43.72 | 45.39 | 1,755,899 | +0.79(+1.78%) |
Feb 23, 2012 | 41.96 | 45.41 | 41.56 | 44.60 | 4,287,766 | +4.34(+10.79%) |
Feb 22, 2012 | 40.10 | 41.18 | 39.42 | 40.26 | 1,469,250 | +0.18(+0.44%) |
Feb 21, 2012 | 39.89 | 40.54 | 39.48 | 40.08 | 1,594,625 | +0.38(+0.95%) |
Feb 17, 2012 | 37.79 | 40.18 | 37.76 | 39.70 | 1,554,559 | +1.91(+5.06%) |
Feb 16, 2012 | 37.73 | 37.85 | 37.38 | 37.79 | 721,835 | +0.11(+0.29%) |
Feb 15, 2012 | 37.49 | 37.78 | 36.96 | 37.68 | 941,644 | +0.42(+1.12%) |
Feb 14, 2012 | 37.68 | 37.79 | 36.82 | 37.27 | 1,039,094 | -0.49(-1.29%) |
Feb 13, 2012 | 38.25 | 38.28 | 37.64 | 37.75 | 778,389 | -0.03(-0.08%) |
Feb 10, 2012 | 37.27 | 37.97 | 37.10 | 37.78 | 700,591 | +0.18(+0.47%) |
Feb 09, 2012 | 38.08 | 38.08 | 37.37 | 37.60 | 1,114,901 | -0.49(-1.28%) |
Feb 08, 2012 | 38.16 | 39.14 | 37.97 | 38.09 | 1,227,995 | -0.02(-0.04%) |
Feb 07, 2012 | 37.57 | 38.19 | 37.37 | 38.11 | 879,710 | +0.36(+0.96%) |
Feb 06, 2012 | 36.70 | 37.92 | 36.70 | 37.74 | 1,206,696 | +0.75(+2.02%) |
Feb 03, 2012 | 35.36 | 37.03 | 35.20 | 37.00 | 1,398,441 | +2.12(+6.08%) |
Feb 02, 2012 | 33.86 | 34.90 | 33.72 | 34.87 | 1,175,196 | +1.03(+3.03%) |
Feb 01, 2012 | 34.18 | 34.32 | 33.70 | 33.85 | 1,353,520 | -0.28(-0.81%) |
Jan 31, 2012 | 34.73 | 34.74 | 33.79 | 34.13 | 1,165,732 | -0.68(-1.95%) |
Jan 30, 2012 | 35.27 | 35.30 | 34.59 | 34.80 | 1,136,419 | -0.78(-2.19%) |
Jan 27, 2012 | 34.50 | 35.75 | 34.30 | 35.58 | 1,024,402 | +1.03(+2.97%) |
Jan 26, 2012 | 35.48 | 35.68 | 34.33 | 34.56 | 777,317 | -0.79(-2.23%) |
Jan 25, 2012 | 35.42 | 35.50 | 34.77 | 35.34 | 927,904 | -0.02(-0.07%) |
Jan 24, 2012 | 35.13 | 35.68 | 34.98 | 35.37 | 686,905 | +0.02(+0.07%) |
Jan 23, 2012 | 35.58 | 36.21 | 35.02 | 35.34 | 711,952 | -0.29(-0.82%) |
Jan 20, 2012 | 35.97 | 36.50 | 35.29 | 35.64 | 809,870 | -0.38(-1.05%) |
Jan 19, 2012 | 35.68 | 36.26 | 35.54 | 36.02 | 791,813 | +0.32(+0.89%) |
Jan 18, 2012 | 35.09 | 35.78 | 34.72 | 35.70 | 626,242 | +0.64(+1.83%) |
Jan 17, 2012 | 34.93 | 35.44 | 34.47 | 35.06 | 677,865 | +0.27(+0.78%) |
Jan 13, 2012 | 34.94 | 35.31 | 34.60 | 34.79 | 622,302 | -0.41(-1.16%) |
Jan 12, 2012 | 35.16 | 35.52 | 34.80 | 35.20 | 795,990 | +0.08(+0.24%) |
Jan 11, 2012 | 34.54 | 35.35 | 34.54 | 35.11 | 800,756 | +0.46(+1.34%) |
Jan 10, 2012 | 34.70 | 35.02 | 34.47 | 34.65 | 1,000,494 | +0.24(+0.69%) |
Jan 09, 2012 | 34.53 | 34.92 | 34.17 | 34.41 | 742,915 | -0.04(-0.11%) |
Jan 06, 2012 | 34.87 | 35.21 | 34.39 | 34.45 | 1,128,379 | -0.01(-0.02%) |
Jan 05, 2012 | 33.38 | 34.57 | 32.81 | 34.46 | 3,007,726 | +1.27(+3.83%) |
Jan 04, 2012 | 33.83 | 34.06 | 33.16 | 33.19 | 2,841,486 | -1.43(-4.12%) |
Dec 30, 2011 | 34.90 | 34.97 | 34.57 | 34.61 | 758,012 | -0.39(-1.10%) |
Dec 29, 2011 | 35.01 | 35.41 | 34.73 | 35.00 | 552,824 | +0.00(+0.00%) |
Dec 28, 2011 | 35.40 | 35.64 | 34.88 | 35.00 | 710,630 | -0.49(-1.39%) |
Dec 27, 2011 | 34.40 | 35.65 | 34.23 | 35.49 | 1,297,984 | +0.86(+2.49%) |
Dec 23, 2011 | 34.29 | 34.67 | 34.07 | 34.63 | 449,494 | -0.14(-0.40%) |
Dec 21, 2011 | 34.00 | 34.95 | 33.79 | 34.77 | 1,866,270 | +0.78(+2.29%) |
Dec 20, 2011 | 33.92 | 34.45 | 33.38 | 33.99 | 1,946,546 | +0.77(+2.32%) |
Dec 19, 2011 | 34.20 | 34.41 | 33.13 | 33.22 | 1,523,265 | -0.82(-2.40%) |
Dec 16, 2011 | 34.36 | 34.61 | 33.70 | 34.04 | 1,464,721 | +0.03(+0.09%) |
Dec 15, 2011 | 34.49 | 34.79 | 33.90 | 34.00 | 2,264,192 | -0.11(-0.32%) |
Dec 14, 2011 | 35.51 | 35.51 | 33.97 | 34.11 | 1,843,833 | -1.49(-4.18%) |
Dec 13, 2011 | 36.42 | 36.56 | 35.33 | 35.60 | 1,421,959 | -0.54(-1.49%) |
Dec 12, 2011 | 36.28 | 36.38 | 35.18 | 36.14 | 1,376,930 | -0.77(-2.09%) |
Dec 09, 2011 | 36.67 | 37.55 | 36.33 | 36.91 | 742,998 | +0.18(+0.50%) |
Dec 08, 2011 | 37.25 | 37.39 | 36.60 | 36.72 | 755,280 | -0.65(-1.75%) |
Dec 07, 2011 | 37.03 | 37.86 | 36.91 | 37.38 | 920,529 | -0.13(-0.35%) |
Dec 06, 2011 | 37.73 | 37.83 | 37.16 | 37.51 | 790,916 | -0.05(-0.12%) |
Dec 05, 2011 | 37.15 | 37.61 | 36.95 | 37.56 | 885,534 | +1.05(+2.87%) |
Dec 02, 2011 | 36.30 | 37.21 | 35.88 | 36.51 | 1,772,978 | +0.89(+2.49%) |