Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 62.76 | 64.76 | 62.76 | 64.56 | 18,616 | +1.93(+3.08%) |
Dec 28, 2012 | 63.02 | 63.66 | 62.31 | 62.64 | 13,335 | -0.51(-0.81%) |
Dec 27, 2012 | 62.64 | 63.47 | 61.67 | 63.15 | 15,002 | +0.39(+0.61%) |
Dec 26, 2012 | 64.15 | 64.18 | 62.64 | 62.76 | 5,077 | -1.28(-2.01%) |
Dec 24, 2012 | 63.60 | 64.05 | 62.76 | 64.05 | 4,097 | +0.45(+0.71%) |
Dec 21, 2012 | 62.64 | 63.63 | 61.76 | 63.60 | 39,158 | +0.64(+1.02%) |
Dec 20, 2012 | 62.96 | 63.66 | 62.19 | 62.96 | 21,709 | -0.13(-0.20%) |
Dec 19, 2012 | 63.79 | 63.79 | 62.15 | 63.09 | 13,519 | -0.45(-0.71%) |
Dec 18, 2012 | 63.73 | 63.92 | 62.64 | 63.54 | 17,012 | -0.13(-0.20%) |
Dec 17, 2012 | 62.83 | 63.79 | 62.44 | 63.66 | 12,275 | +1.09(+1.75%) |
Dec 14, 2012 | 62.12 | 62.93 | 61.99 | 62.57 | 23,439 | +0.51(+0.83%) |
Dec 13, 2012 | 61.99 | 62.70 | 61.67 | 62.06 | 17,218 | +0.29(+0.47%) |
Dec 12, 2012 | 62.34 | 62.34 | 60.56 | 61.77 | 28,724 | -0.57(-0.92%) |
Dec 11, 2012 | 61.64 | 62.92 | 61.19 | 62.34 | 18,391 | +1.09(+1.77%) |
Dec 10, 2012 | 61.90 | 62.22 | 60.81 | 61.26 | 15,442 | -0.89(-1.44%) |
Dec 07, 2012 | 62.34 | 62.41 | 61.51 | 62.15 | 19,145 | +0.26(+0.41%) |
Dec 06, 2012 | 62.41 | 62.41 | 61.32 | 61.90 | 9,514 | -0.45(-0.72%) |
Dec 05, 2012 | 62.54 | 62.54 | 62.09 | 62.34 | 10,326 | +0.13(+0.21%) |
Dec 04, 2012 | 62.41 | 63.33 | 61.90 | 62.22 | 9,986 | -1.47(-2.31%) |
Nov 30, 2012 | 62.73 | 63.81 | 61.96 | 63.69 | 16,006 | +1.21(+1.94%) |
Nov 29, 2012 | 62.92 | 63.88 | 62.02 | 62.47 | 18,187 | +0.32(+0.51%) |
Nov 28, 2012 | 63.24 | 63.55 | 61.32 | 62.15 | 27,817 | -1.15(-1.82%) |
Nov 27, 2012 | 62.60 | 64.32 | 62.56 | 63.30 | 23,461 | +0.77(+1.23%) |
Nov 26, 2012 | 62.60 | 62.98 | 62.22 | 62.54 | 16,288 | -0.51(-0.81%) |
Nov 23, 2012 | 62.60 | 63.24 | 62.15 | 63.05 | 7,308 | +0.83(+1.33%) |
Nov 21, 2012 | 62.60 | 62.82 | 61.70 | 62.22 | 27,621 | -0.13(-0.20%) |
Nov 20, 2012 | 62.28 | 62.92 | 59.34 | 62.34 | 16,000 | +0.19(+0.31%) |
Nov 19, 2012 | 59.53 | 63.75 | 59.53 | 62.15 | 37,995 | +3.32(+5.65%) |
Nov 16, 2012 | 59.09 | 59.34 | 57.94 | 58.83 | 25,972 | -0.26(-0.43%) |
Nov 15, 2012 | 59.66 | 60.40 | 59.09 | 59.09 | 34,482 | -0.70(-1.18%) |
Nov 14, 2012 | 60.68 | 60.87 | 59.60 | 59.79 | 25,077 | -0.96(-1.58%) |
Nov 13, 2012 | 61.32 | 61.32 | 60.27 | 60.75 | 28,264 | -0.96(-1.55%) |
Nov 12, 2012 | 62.15 | 62.28 | 61.32 | 61.70 | 34,192 | -0.38(-0.62%) |
Nov 09, 2012 | 62.66 | 63.24 | 60.75 | 62.09 | 43,654 | -1.79(-2.80%) |
Nov 08, 2012 | 64.00 | 64.49 | 63.11 | 63.88 | 18,924 | +0.00(+0.00%) |
Nov 07, 2012 | 64.20 | 64.20 | 62.47 | 63.88 | 26,123 | -1.28(-1.96%) |
Nov 06, 2012 | 64.96 | 65.15 | 63.69 | 65.15 | 14,829 | +0.96(+1.49%) |
Nov 05, 2012 | 62.79 | 64.58 | 62.22 | 64.20 | 21,357 | +1.15(+1.82%) |
Nov 02, 2012 | 63.69 | 64.32 | 62.85 | 63.05 | 23,931 | -0.89(-1.40%) |
Nov 01, 2012 | 64.13 | 64.90 | 63.62 | 63.94 | 33,694 | -0.06(-0.10%) |
Oct 31, 2012 | 62.28 | 64.20 | 62.02 | 64.00 | 35,962 | +1.98(+3.19%) |
Oct 26, 2012 | 61.90 | 62.02 | 62.02 | 62.02 | 10,895 | +0.19(+0.31%) |
Oct 25, 2012 | 60.81 | 61.83 | 60.36 | 61.83 | 19,417 | +1.66(+2.76%) |
Oct 24, 2012 | 60.04 | 60.30 | 58.96 | 60.17 | 9,558 | +0.19(+0.32%) |
Oct 23, 2012 | 60.43 | 60.43 | 57.43 | 59.98 | 12,801 | +0.45(+0.75%) |
Oct 19, 2012 | 59.98 | 60.48 | 58.64 | 59.53 | 13,351 | -1.02(-1.69%) |
Oct 18, 2012 | 60.30 | 61.96 | 59.86 | 60.56 | 18,091 | +0.38(+0.64%) |
Oct 17, 2012 | 58.19 | 60.43 | 58.19 | 60.17 | 7,075 | +1.92(+3.29%) |
Oct 16, 2012 | 58.77 | 58.77 | 57.49 | 58.26 | 14,815 | -0.13(-0.22%) |
Oct 15, 2012 | 57.55 | 58.51 | 57.49 | 58.38 | 13,832 | +0.83(+1.44%) |
Oct 12, 2012 | 57.62 | 57.81 | 57.17 | 57.55 | 8,979 | -0.19(-0.33%) |
Oct 11, 2012 | 58.96 | 59.34 | 57.49 | 57.74 | 6,606 | -0.83(-1.42%) |
Oct 10, 2012 | 57.87 | 58.70 | 57.55 | 58.58 | 7,862 | +0.64(+1.10%) |
Oct 09, 2012 | 58.83 | 58.96 | 57.49 | 57.94 | 16,965 | -0.83(-1.41%) |
Oct 08, 2012 | 59.60 | 59.60 | 58.13 | 58.77 | 7,026 | -1.28(-2.13%) |
Oct 05, 2012 | 61.32 | 61.64 | 59.85 | 60.04 | 6,162 | -1.09(-1.78%) |
Oct 04, 2012 | 61.00 | 61.26 | 60.17 | 61.13 | 5,920 | +0.19(+0.31%) |
Oct 03, 2012 | 60.43 | 61.26 | 60.04 | 60.94 | 9,417 | +0.38(+0.63%) |
Oct 02, 2012 | 60.68 | 60.94 | 59.34 | 60.56 | 9,108 | -0.06(-0.11%) |
Oct 01, 2012 | 60.94 | 61.70 | 60.05 | 60.62 | 11,034 | +0.26(+0.42%) |
Sep 28, 2012 | 59.79 | 61.07 | 59.34 | 60.36 | 13,173 | +0.26(+0.43%) |
Sep 27, 2012 | 59.53 | 60.68 | 59.28 | 60.11 | 10,462 | +0.64(+1.07%) |
Sep 26, 2012 | 59.85 | 59.98 | 58.58 | 59.47 | 9,352 | +0.00(+0.00%) |
Sep 25, 2012 | 61.32 | 61.58 | 59.21 | 59.47 | 18,793 | -1.79(-2.92%) |
Sep 24, 2012 | 61.39 | 61.58 | 58.77 | 61.26 | 20,304 | -0.13(-0.21%) |
Sep 21, 2012 | 62.34 | 62.47 | 61.32 | 61.39 | 27,690 | -0.32(-0.52%) |
Sep 20, 2012 | 61.64 | 62.09 | 61.19 | 61.70 | 8,919 | -0.13(-0.21%) |
Sep 19, 2012 | 61.96 | 62.41 | 61.26 | 61.83 | 10,722 | -0.13(-0.21%) |
Sep 18, 2012 | 62.66 | 62.66 | 61.13 | 61.96 | 20,994 | -0.51(-0.82%) |
Sep 17, 2012 | 61.00 | 62.60 | 60.91 | 62.47 | 18,851 | +1.09(+1.77%) |
Sep 14, 2012 | 61.00 | 61.70 | 60.68 | 61.39 | 18,293 | +0.45(+0.73%) |
Sep 13, 2012 | 60.68 | 61.19 | 59.72 | 60.94 | 37,403 | +0.35(+0.58%) |
Sep 12, 2012 | 59.51 | 60.71 | 58.87 | 60.59 | 19,100 | +1.08(+1.81%) |
Sep 11, 2012 | 57.86 | 59.71 | 57.79 | 59.51 | 18,760 | +1.65(+2.85%) |
Sep 10, 2012 | 57.54 | 58.36 | 57.35 | 57.86 | 8,908 | +0.38(+0.66%) |
Sep 07, 2012 | 58.75 | 58.75 | 55.89 | 57.48 | 33,758 | -0.64(-1.09%) |
Sep 06, 2012 | 57.35 | 58.49 | 57.35 | 58.11 | 21,437 | +0.95(+1.67%) |
Sep 05, 2012 | 57.41 | 57.79 | 56.84 | 57.16 | 17,554 | -0.13(-0.22%) |
Sep 04, 2012 | 57.16 | 57.60 | 56.27 | 57.28 | 19,724 | +0.51(+0.89%) |
Aug 31, 2012 | 56.08 | 56.90 | 55.95 | 56.78 | 7,630 | +1.21(+2.17%) |
Aug 30, 2012 | 54.55 | 55.95 | 54.49 | 55.57 | 5,230 | +0.76(+1.39%) |
Aug 29, 2012 | 53.66 | 54.81 | 52.97 | 54.81 | 11,697 | +0.70(+1.29%) |
Aug 27, 2012 | 54.43 | 54.43 | 53.47 | 54.11 | 8,563 | -0.32(-0.58%) |
Aug 24, 2012 | 53.60 | 54.87 | 53.41 | 54.43 | 11,196 | +0.70(+1.30%) |
Aug 23, 2012 | 55.70 | 55.70 | 53.60 | 53.73 | 12,139 | -2.03(-3.64%) |
Aug 22, 2012 | 56.46 | 56.46 | 55.70 | 55.76 | 4,642 | -0.64(-1.13%) |
Aug 21, 2012 | 57.03 | 57.86 | 56.33 | 56.40 | 6,699 | -0.32(-0.56%) |
Aug 20, 2012 | 57.73 | 57.73 | 56.33 | 56.71 | 5,832 | -1.02(-1.76%) |
Aug 17, 2012 | 57.09 | 57.73 | 56.01 | 57.73 | 11,338 | +0.76(+1.34%) |
Aug 16, 2012 | 56.20 | 57.16 | 55.38 | 56.97 | 8,321 | +0.76(+1.36%) |
Aug 15, 2012 | 55.70 | 56.52 | 55.70 | 56.20 | 5,306 | +0.57(+1.03%) |
Aug 14, 2012 | 56.71 | 56.71 | 55.19 | 55.63 | 7,265 | -0.38(-0.68%) |
Aug 13, 2012 | 56.20 | 56.59 | 54.30 | 56.01 | 8,242 | -0.13(-0.23%) |
Aug 10, 2012 | 57.03 | 57.41 | 55.95 | 56.14 | 4,947 | -1.21(-2.10%) |
Aug 09, 2012 | 57.73 | 57.98 | 57.09 | 57.35 | 4,291 | -0.25(-0.44%) |
Aug 08, 2012 | 57.67 | 58.11 | 56.84 | 57.60 | 11,473 | -0.13(-0.22%) |
Aug 07, 2012 | 57.48 | 58.36 | 57.22 | 57.73 | 9,808 | +0.51(+0.89%) |
Aug 06, 2012 | 57.60 | 58.55 | 57.16 | 57.22 | 8,849 | -0.32(-0.55%) |
Aug 03, 2012 | 56.40 | 57.73 | 56.40 | 57.54 | 10,239 | +1.84(+3.31%) |
Aug 02, 2012 | 55.51 | 56.20 | 54.62 | 55.70 | 12,004 | +0.13(+0.23%) |
Aug 01, 2012 | 56.33 | 57.54 | 55.51 | 55.57 | 14,487 | -0.19(-0.34%) |
Jul 31, 2012 | 57.03 | 57.73 | 55.70 | 55.76 | 12,828 | -1.08(-1.90%) |
Jul 30, 2012 | 55.70 | 57.16 | 55.00 | 56.84 | 14,392 | +1.21(+2.17%) |
Jul 27, 2012 | 55.57 | 56.46 | 54.94 | 55.63 | 15,107 | +0.13(+0.23%) |
Jul 26, 2012 | 55.44 | 55.95 | 54.93 | 55.51 | 20,773 | +0.95(+1.75%) |
Jul 25, 2012 | 54.93 | 54.93 | 54.17 | 54.55 | 8,469 | +0.06(+0.12%) |
Jul 24, 2012 | 54.43 | 55.00 | 53.98 | 54.49 | 15,979 | +0.51(+0.94%) |
Jul 23, 2012 | 54.36 | 54.49 | 52.97 | 53.98 | 26,060 | -1.40(-2.52%) |
Jul 20, 2012 | 56.40 | 56.52 | 55.13 | 55.38 | 13,019 | -1.59(-2.79%) |
Jul 19, 2012 | 58.62 | 58.75 | 56.59 | 56.97 | 22,373 | -1.65(-2.82%) |
Jul 18, 2012 | 60.46 | 61.03 | 58.36 | 58.62 | 25,417 | -1.71(-2.84%) |
Jul 17, 2012 | 59.19 | 60.52 | 58.94 | 60.33 | 17,037 | +1.40(+2.37%) |
Jul 16, 2012 | 58.30 | 59.32 | 57.48 | 58.94 | 12,611 | +0.57(+0.98%) |
Jul 13, 2012 | 58.11 | 58.75 | 57.47 | 58.36 | 12,114 | +0.19(+0.33%) |
Jul 12, 2012 | 55.25 | 58.49 | 55.25 | 58.17 | 19,177 | +2.54(+4.57%) |
Jul 11, 2012 | 56.59 | 56.65 | 54.43 | 55.63 | 24,592 | -1.02(-1.79%) |
Jul 10, 2012 | 57.22 | 57.41 | 56.27 | 56.65 | 11,104 | -0.13(-0.22%) |
Jul 09, 2012 | 55.82 | 57.73 | 55.50 | 56.78 | 14,809 | +0.54(+0.96%) |
Jul 06, 2012 | 56.33 | 57.48 | 55.95 | 56.24 | 8,820 | -0.67(-1.17%) |
Jul 05, 2012 | 56.97 | 57.35 | 55.76 | 56.90 | 19,272 | -0.38(-0.67%) |
Jul 03, 2012 | 57.73 | 57.73 | 56.90 | 57.28 | 15,601 | -0.57(-0.99%) |
Jul 02, 2012 | 57.35 | 57.86 | 56.01 | 57.86 | 20,503 | +0.51(+0.89%) |
Jun 29, 2012 | 58.94 | 59.06 | 57.03 | 57.35 | 26,291 | -1.46(-2.48%) |
Jun 28, 2012 | 56.78 | 58.81 | 56.27 | 58.81 | 43,628 | +1.59(+2.77%) |
Jun 27, 2012 | 55.44 | 57.86 | 55.44 | 57.22 | 14,491 | +1.59(+2.85%) |
Jun 26, 2012 | 54.43 | 56.20 | 54.36 | 55.63 | 15,537 | +1.46(+2.70%) |
Jun 25, 2012 | 53.66 | 54.43 | 53.22 | 54.17 | 6,131 | +0.06(+0.12%) |
Jun 22, 2012 | 54.74 | 55.02 | 53.47 | 54.11 | 63,716 | -0.25(-0.47%) |
Jun 21, 2012 | 56.65 | 56.97 | 54.30 | 54.36 | 11,004 | -2.54(-4.46%) |
Jun 20, 2012 | 57.60 | 57.92 | 56.78 | 56.90 | 16,634 | -0.95(-1.65%) |
Jun 19, 2012 | 54.74 | 58.30 | 54.67 | 57.86 | 22,735 | +3.62(+6.67%) |
Jun 18, 2012 | 53.35 | 54.68 | 52.84 | 54.24 | 15,260 | +0.89(+1.67%) |
Jun 15, 2012 | 53.09 | 53.86 | 52.97 | 53.35 | 28,421 | +0.06(+0.12%) |
Jun 14, 2012 | 53.35 | 53.86 | 52.46 | 53.28 | 26,672 | -0.13(-0.24%) |
Jun 13, 2012 | 54.49 | 54.87 | 53.16 | 53.41 | 35,798 | -1.40(-2.55%) |
Jun 12, 2012 | 53.41 | 54.87 | 52.90 | 54.81 | 16,843 | +1.78(+3.35%) |
Jun 11, 2012 | 54.05 | 54.05 | 53.03 | 53.03 | 29,271 | -0.38(-0.71%) |
Jun 08, 2012 | 53.16 | 53.86 | 52.90 | 53.41 | 18,304 | +0.00(+0.00%) |
Jun 07, 2012 | 53.66 | 53.98 | 53.16 | 53.41 | 14,965 | +0.38(+0.72%) |
Jun 06, 2012 | 52.90 | 53.03 | 51.52 | 53.03 | 16,498 | +0.38(+0.72%) |
Jun 05, 2012 | 52.40 | 53.09 | 52.28 | 52.65 | 19,079 | +0.19(+0.36%) |
Jun 04, 2012 | 52.78 | 53.22 | 52.40 | 52.46 | 36,650 | -0.19(-0.36%) |
Jun 01, 2012 | 52.40 | 53.53 | 52.40 | 52.65 | 40,654 | -0.88(-1.64%) |
May 31, 2012 | 53.34 | 54.60 | 53.16 | 53.53 | 21,033 | +0.25(+0.47%) |
May 30, 2012 | 53.09 | 53.85 | 52.78 | 53.28 | 13,271 | -0.19(-0.35%) |
May 29, 2012 | 52.46 | 53.97 | 52.40 | 53.47 | 14,933 | +1.69(+3.27%) |
May 25, 2012 | 51.71 | 52.09 | 51.55 | 51.77 | 11,085 | +0.19(+0.37%) |
May 24, 2012 | 51.71 | 51.71 | 50.33 | 51.59 | 6,420 | +0.13(+0.24%) |
May 23, 2012 | 50.02 | 51.77 | 49.58 | 51.46 | 16,775 | +0.63(+1.23%) |
May 22, 2012 | 53.16 | 53.85 | 50.21 | 50.83 | 15,238 | -2.13(-4.03%) |
May 21, 2012 | 50.90 | 53.09 | 50.77 | 52.97 | 15,884 | +2.13(+4.20%) |
May 18, 2012 | 51.96 | 52.40 | 50.21 | 50.83 | 32,573 | -1.19(-2.29%) |
May 17, 2012 | 52.84 | 53.09 | 52.03 | 52.03 | 28,429 | -0.82(-1.54%) |
May 16, 2012 | 53.22 | 53.59 | 52.78 | 52.84 | 15,985 | -0.31(-0.59%) |
May 15, 2012 | 53.09 | 53.41 | 51.84 | 53.16 | 16,816 | +0.19(+0.36%) |
May 14, 2012 | 52.21 | 53.16 | 52.09 | 52.97 | 12,636 | -0.06(-0.12%) |
May 11, 2012 | 53.28 | 53.34 | 52.65 | 53.03 | 16,793 | -0.88(-1.63%) |
May 10, 2012 | 53.66 | 53.91 | 52.53 | 53.91 | 10,108 | +0.82(+1.54%) |
May 09, 2012 | 52.78 | 53.91 | 52.59 | 53.09 | 14,809 | -0.44(-0.82%) |
May 08, 2012 | 50.96 | 53.97 | 50.96 | 53.53 | 19,301 | +2.01(+3.90%) |
May 07, 2012 | 51.71 | 52.09 | 49.95 | 51.52 | 30,444 | -0.19(-0.36%) |
May 04, 2012 | 55.54 | 57.42 | 50.52 | 51.71 | 51,684 | -4.08(-7.31%) |
May 03, 2012 | 56.98 | 56.98 | 55.10 | 55.79 | 19,944 | -1.13(-1.98%) |
May 02, 2012 | 56.10 | 56.98 | 55.85 | 56.92 | 26,025 | +0.69(+1.23%) |
May 01, 2012 | 56.23 | 57.61 | 56.17 | 56.23 | 35,389 | -0.25(-0.44%) |
Apr 30, 2012 | 56.67 | 56.98 | 56.23 | 56.48 | 34,686 | -0.13(-0.22%) |
Apr 27, 2012 | 57.23 | 57.30 | 55.92 | 56.61 | 25,911 | -0.38(-0.66%) |
Apr 26, 2012 | 56.86 | 57.23 | 56.04 | 56.98 | 9,684 | +0.13(+0.22%) |
Apr 25, 2012 | 57.67 | 58.24 | 56.42 | 56.86 | 14,092 | +0.13(+0.22%) |
Apr 24, 2012 | 56.48 | 56.92 | 56.10 | 56.73 | 9,002 | +0.38(+0.67%) |
Apr 23, 2012 | 56.61 | 57.11 | 55.48 | 56.36 | 15,861 | -1.44(-2.50%) |
Apr 20, 2012 | 58.24 | 58.74 | 57.23 | 57.80 | 18,796 | +0.38(+0.66%) |
Apr 19, 2012 | 57.80 | 58.36 | 56.48 | 57.42 | 12,781 | -0.13(-0.22%) |
Apr 18, 2012 | 57.74 | 58.99 | 57.42 | 57.55 | 31,232 | -0.56(-0.97%) |
Apr 17, 2012 | 57.05 | 58.93 | 57.05 | 58.11 | 21,010 | +1.57(+2.77%) |
Apr 16, 2012 | 56.48 | 57.36 | 55.54 | 56.54 | 15,503 | +0.38(+0.67%) |
Apr 13, 2012 | 57.61 | 57.92 | 55.98 | 56.17 | 25,945 | -2.01(-3.45%) |
Apr 12, 2012 | 58.30 | 59.18 | 57.74 | 58.18 | 17,778 | -0.13(-0.22%) |
Apr 11, 2012 | 58.30 | 59.24 | 57.86 | 58.30 | 23,490 | +0.82(+1.42%) |
Apr 10, 2012 | 61.25 | 61.88 | 56.61 | 57.49 | 43,002 | -3.64(-5.95%) |
Apr 09, 2012 | 60.43 | 61.38 | 59.74 | 61.13 | 32,586 | +0.06(+0.10%) |
Apr 05, 2012 | 61.13 | 61.37 | 60.62 | 61.06 | 14,030 | -0.06(-0.10%) |
Apr 04, 2012 | 60.18 | 61.94 | 59.62 | 61.13 | 38,463 | +0.00(+0.00%) |
Apr 03, 2012 | 62.44 | 62.69 | 60.87 | 61.13 | 43,178 | -1.13(-1.81%) |
Apr 02, 2012 | 59.68 | 62.25 | 59.68 | 62.25 | 53,738 | +2.70(+4.53%) |
Mar 30, 2012 | 60.12 | 60.25 | 59.31 | 59.56 | 31,354 | -0.31(-0.52%) |
Mar 29, 2012 | 59.87 | 60.37 | 58.93 | 59.87 | 44,936 | -0.06(-0.10%) |
Mar 28, 2012 | 59.68 | 60.25 | 58.49 | 59.93 | 25,375 | +0.13(+0.21%) |
Mar 27, 2012 | 59.68 | 60.25 | 59.62 | 59.81 | 26,865 | +0.13(+0.21%) |
Mar 26, 2012 | 59.43 | 60.25 | 59.31 | 59.68 | 38,650 | +0.56(+0.96%) |
Mar 23, 2012 | 58.80 | 59.62 | 58.68 | 59.12 | 14,238 | +0.19(+0.32%) |
Mar 22, 2012 | 58.74 | 59.12 | 58.43 | 58.93 | 20,819 | -0.19(-0.32%) |
Mar 21, 2012 | 59.68 | 59.81 | 58.99 | 59.12 | 30,769 | -0.31(-0.53%) |
Mar 20, 2012 | 59.24 | 59.93 | 58.87 | 59.43 | 22,776 | -0.50(-0.84%) |
Mar 19, 2012 | 57.99 | 60.43 | 57.74 | 59.93 | 49,740 | +1.88(+3.24%) |
Mar 16, 2012 | 58.49 | 58.49 | 57.49 | 58.05 | 26,364 | -0.19(-0.32%) |
Mar 15, 2012 | 56.98 | 58.36 | 56.67 | 58.24 | 29,546 | +1.26(+2.20%) |
Mar 14, 2012 | 58.30 | 58.30 | 56.42 | 56.98 | 17,883 | -1.07(-1.84%) |
Mar 13, 2012 | 57.30 | 58.87 | 56.67 | 58.05 | 54,123 | +1.13(+1.98%) |
Mar 12, 2012 | 57.36 | 57.40 | 55.92 | 56.92 | 61,074 | -0.19(-0.33%) |
Mar 09, 2012 | 54.60 | 57.11 | 54.60 | 57.11 | 44,234 | +2.51(+4.60%) |
Mar 08, 2012 | 53.03 | 55.41 | 53.03 | 54.60 | 50,805 | +1.57(+2.96%) |
Mar 07, 2012 | 52.84 | 53.16 | 52.59 | 53.03 | 34,760 | +0.63(+1.20%) |
Mar 06, 2012 | 51.90 | 52.97 | 51.27 | 52.40 | 23,653 | +0.19(+0.36%) |
Mar 05, 2012 | 52.21 | 53.59 | 51.90 | 52.21 | 32,248 | +0.13(+0.24%) |
Mar 02, 2012 | 52.34 | 53.22 | 51.84 | 52.09 | 27,423 | -0.19(-0.36%) |
Mar 01, 2012 | 52.34 | 53.12 | 52.03 | 52.28 | 52,294 | +0.25(+0.48%) |
Feb 29, 2012 | 53.72 | 53.85 | 50.90 | 52.03 | 39,019 | -1.44(-2.70%) |
Feb 28, 2012 | 53.66 | 54.22 | 53.09 | 53.47 | 26,988 | -0.25(-0.47%) |
Feb 27, 2012 | 53.16 | 53.97 | 51.77 | 53.72 | 27,554 | +0.31(+0.59%) |
Feb 24, 2012 | 53.66 | 54.22 | 53.09 | 53.41 | 31,230 | -0.06(-0.12%) |
Feb 23, 2012 | 52.90 | 53.59 | 52.72 | 53.47 | 40,341 | +0.63(+1.19%) |
Feb 22, 2012 | 52.34 | 52.90 | 52.03 | 52.84 | 32,182 | +0.56(+1.08%) |
Feb 21, 2012 | 52.15 | 52.78 | 51.59 | 52.28 | 85,597 | +0.38(+0.73%) |
Feb 17, 2012 | 51.59 | 52.72 | 51.08 | 51.90 | 56,960 | +0.38(+0.73%) |
Feb 16, 2012 | 49.83 | 51.77 | 49.70 | 51.52 | 70,154 | +1.82(+3.66%) |
Feb 15, 2012 | 49.39 | 49.89 | 49.01 | 49.70 | 34,700 | +0.56(+1.15%) |
Feb 14, 2012 | 48.57 | 49.26 | 48.20 | 49.14 | 23,178 | +0.25(+0.51%) |
Feb 13, 2012 | 48.76 | 49.20 | 48.13 | 48.89 | 23,252 | +0.56(+1.17%) |
Feb 10, 2012 | 47.70 | 48.76 | 47.07 | 48.32 | 39,637 | +1.00(+2.12%) |
Feb 09, 2012 | 48.01 | 48.01 | 47.01 | 47.32 | 14,193 | -0.38(-0.79%) |
Feb 08, 2012 | 48.01 | 48.01 | 47.19 | 47.70 | 9,590 | +0.00(+0.00%) |
Feb 07, 2012 | 47.57 | 48.07 | 46.94 | 47.70 | 6,405 | +0.19(+0.40%) |
Feb 06, 2012 | 48.07 | 48.51 | 47.01 | 47.51 | 16,640 | -0.75(-1.56%) |
Feb 03, 2012 | 47.70 | 48.57 | 47.13 | 48.26 | 19,710 | +1.19(+2.53%) |
Feb 02, 2012 | 46.13 | 47.32 | 45.62 | 47.07 | 19,735 | +0.63(+1.35%) |
Feb 01, 2012 | 46.44 | 46.50 | 45.56 | 46.44 | 16,750 | +0.25(+0.54%) |
Jan 31, 2012 | 45.94 | 46.63 | 45.94 | 46.19 | 7,285 | +0.50(+1.10%) |
Jan 30, 2012 | 46.13 | 46.75 | 45.62 | 45.69 | 21,470 | -0.94(-2.02%) |
Jan 27, 2012 | 45.88 | 47.01 | 45.81 | 46.63 | 17,772 | +0.56(+1.23%) |
Jan 26, 2012 | 45.69 | 46.06 | 44.93 | 46.06 | 17,804 | +0.56(+1.24%) |
Jan 25, 2012 | 44.62 | 45.50 | 44.18 | 45.50 | 21,718 | +0.88(+1.97%) |
Jan 24, 2012 | 43.93 | 44.75 | 43.62 | 44.62 | 17,024 | +0.50(+1.14%) |
Jan 23, 2012 | 44.24 | 44.31 | 43.89 | 44.12 | 11,784 | +0.13(+0.29%) |
Jan 20, 2012 | 43.24 | 44.43 | 42.74 | 43.99 | 12,218 | +0.63(+1.45%) |
Jan 19, 2012 | 43.68 | 43.68 | 43.18 | 43.37 | 4,134 | -0.06(-0.14%) |
Jan 18, 2012 | 42.80 | 43.43 | 42.42 | 43.43 | 6,345 | +0.75(+1.76%) |
Jan 17, 2012 | 42.80 | 43.55 | 42.49 | 42.67 | 11,154 | +0.06(+0.15%) |
Jan 13, 2012 | 42.42 | 42.80 | 42.11 | 42.61 | 7,046 | -0.44(-1.02%) |
Jan 12, 2012 | 43.11 | 43.11 | 42.61 | 43.05 | 6,271 | -0.06(-0.15%) |
Jan 11, 2012 | 42.36 | 43.18 | 42.17 | 43.11 | 10,058 | +0.63(+1.48%) |
Jan 10, 2012 | 42.74 | 42.80 | 42.17 | 42.49 | 9,716 | +0.44(+1.04%) |
Jan 09, 2012 | 42.80 | 42.80 | 41.67 | 42.05 | 9,604 | -0.69(-1.62%) |
Jan 06, 2012 | 42.80 | 43.05 | 42.55 | 42.74 | 10,610 | -0.06(-0.15%) |
Jan 05, 2012 | 43.11 | 43.26 | 41.17 | 42.80 | 9,752 | -0.63(-1.45%) |