Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 63.29 | 63.67 | 62.92 | 63.40 | 2,800,479 | +0.58(+0.92%) |
Aug 30, 2012 | 63.02 | 63.09 | 62.51 | 62.82 | 2,526,328 | -0.46(-0.72%) |
Aug 29, 2012 | 63.33 | 63.53 | 63.19 | 63.28 | 2,535,614 | -0.11(-0.17%) |
Aug 27, 2012 | 63.61 | 63.65 | 63.26 | 63.39 | 2,746,002 | -0.16(-0.26%) |
Aug 24, 2012 | 63.01 | 63.65 | 62.94 | 63.55 | 2,842,153 | +0.58(+0.92%) |
Aug 23, 2012 | 63.43 | 63.45 | 62.84 | 62.97 | 2,663,457 | -0.48(-0.76%) |
Aug 22, 2012 | 63.37 | 63.92 | 63.28 | 63.45 | 3,598,940 | +0.04(+0.06%) |
Aug 21, 2012 | 63.93 | 64.02 | 63.26 | 63.41 | 3,385,024 | -0.46(-0.72%) |
Aug 20, 2012 | 63.95 | 64.06 | 63.64 | 63.87 | 2,409,994 | -0.24(-0.37%) |
Aug 17, 2012 | 63.90 | 64.15 | 63.67 | 64.11 | 4,512,085 | +0.34(+0.53%) |
Aug 16, 2012 | 63.10 | 63.86 | 62.73 | 63.77 | 4,990,754 | +0.82(+1.30%) |
Aug 15, 2012 | 62.59 | 63.09 | 62.55 | 62.95 | 2,915,526 | +0.16(+0.26%) |
Aug 14, 2012 | 62.83 | 62.93 | 62.59 | 62.79 | 2,709,850 | -0.07(-0.11%) |
Aug 13, 2012 | 62.78 | 62.99 | 62.41 | 62.86 | 3,050,758 | +0.07(+0.12%) |
Aug 10, 2012 | 62.16 | 62.79 | 61.87 | 62.78 | 2,579,818 | +0.48(+0.76%) |
Aug 09, 2012 | 62.25 | 62.63 | 62.13 | 62.31 | 2,697,152 | -0.03(-0.04%) |
Aug 08, 2012 | 62.23 | 62.64 | 62.08 | 62.33 | 2,972,704 | -0.05(-0.08%) |
Aug 07, 2012 | 62.38 | 62.80 | 62.33 | 62.38 | 2,594,139 | +0.20(+0.32%) |
Aug 06, 2012 | 62.59 | 62.82 | 62.19 | 62.19 | 2,731,848 | -0.20(-0.32%) |
Aug 03, 2012 | 61.93 | 62.44 | 61.91 | 62.38 | 3,988,657 | +1.10(+1.80%) |
Aug 02, 2012 | 61.30 | 61.72 | 60.70 | 61.28 | 4,335,973 | -0.76(-1.23%) |
Aug 01, 2012 | 62.35 | 62.45 | 61.64 | 62.04 | 3,160,023 | -0.02(-0.03%) |
Jul 31, 2012 | 61.91 | 62.36 | 61.82 | 62.06 | 3,998,587 | -0.03(-0.05%) |
Jul 30, 2012 | 62.19 | 62.55 | 61.84 | 62.10 | 3,990,723 | -0.29(-0.47%) |
Jul 27, 2012 | 61.87 | 62.64 | 61.67 | 62.39 | 5,755,451 | +0.76(+1.24%) |
Jul 26, 2012 | 61.23 | 62.59 | 60.91 | 61.63 | 6,996,066 | +1.25(+2.07%) |
Jul 25, 2012 | 60.33 | 60.65 | 59.84 | 60.38 | 5,205,398 | +0.35(+0.58%) |
Jul 24, 2012 | 60.74 | 60.89 | 59.58 | 60.03 | 4,189,911 | -0.76(-1.25%) |
Jul 23, 2012 | 60.16 | 60.93 | 59.72 | 60.79 | 3,579,001 | -0.43(-0.70%) |
Jul 20, 2012 | 61.35 | 61.56 | 61.12 | 61.22 | 4,451,320 | -0.57(-0.92%) |
Jul 19, 2012 | 61.82 | 62.04 | 61.50 | 61.79 | 4,931,864 | -0.03(-0.04%) |
Jul 18, 2012 | 60.38 | 61.90 | 60.25 | 61.82 | 6,281,359 | +1.29(+2.12%) |
Jul 17, 2012 | 60.04 | 60.78 | 59.56 | 60.53 | 4,525,155 | +0.60(+1.00%) |
Jul 16, 2012 | 59.95 | 60.31 | 59.71 | 59.93 | 4,186,565 | +0.35(+0.58%) |
Jul 13, 2012 | 58.72 | 59.75 | 58.72 | 59.59 | 3,820,940 | +0.80(+1.37%) |
Jul 12, 2012 | 58.91 | 59.16 | 58.05 | 58.78 | 7,259,087 | -0.98(-1.64%) |
Jul 11, 2012 | 60.12 | 60.38 | 59.19 | 59.76 | 6,186,471 | -0.27(-0.45%) |
Jul 10, 2012 | 60.60 | 61.10 | 59.84 | 60.04 | 4,934,358 | -0.48(-0.80%) |
Jul 09, 2012 | 60.45 | 60.60 | 60.08 | 60.52 | 3,823,123 | -0.02(-0.03%) |
Jul 06, 2012 | 60.42 | 60.80 | 60.10 | 60.54 | 3,223,479 | -0.39(-0.65%) |
Jul 05, 2012 | 60.68 | 61.19 | 60.45 | 60.93 | 2,828,669 | -0.09(-0.14%) |
Jul 03, 2012 | 60.62 | 61.06 | 60.60 | 61.02 | 2,073,098 | +0.29(+0.47%) |
Jul 02, 2012 | 60.95 | 61.01 | 60.06 | 60.74 | 3,367,806 | -0.22(-0.36%) |
Jun 29, 2012 | 60.29 | 60.95 | 60.10 | 60.95 | 6,805,329 | +1.66(+2.80%) |
Jun 28, 2012 | 58.75 | 59.35 | 58.49 | 59.29 | 4,802,423 | +0.00(+0.00%) |
Jun 27, 2012 | 58.77 | 59.59 | 58.67 | 59.29 | 4,244,971 | +0.67(+1.14%) |
Jun 26, 2012 | 58.44 | 58.82 | 58.02 | 58.63 | 3,511,878 | +0.22(+0.38%) |
Jun 25, 2012 | 58.42 | 58.72 | 58.14 | 58.40 | 4,275,917 | -0.67(-1.13%) |
Jun 22, 2012 | 59.26 | 59.28 | 58.76 | 59.07 | 4,461,900 | +0.07(+0.12%) |
Jun 21, 2012 | 59.89 | 60.12 | 58.93 | 59.00 | 5,472,383 | -0.55(-0.93%) |
Jun 20, 2012 | 59.82 | 60.06 | 59.42 | 59.55 | 5,066,829 | -0.19(-0.32%) |
Jun 19, 2012 | 59.74 | 59.98 | 59.54 | 59.74 | 4,722,185 | +0.35(+0.58%) |
Jun 18, 2012 | 59.23 | 59.60 | 58.96 | 59.40 | 4,337,152 | -0.09(-0.15%) |
Jun 15, 2012 | 59.57 | 59.80 | 59.19 | 59.48 | 6,906,768 | +0.39(+0.67%) |
Jun 14, 2012 | 58.72 | 59.34 | 58.55 | 59.09 | 4,902,167 | +0.50(+0.85%) |
Jun 13, 2012 | 58.71 | 59.05 | 58.31 | 58.59 | 3,912,851 | -0.41(-0.69%) |
Jun 12, 2012 | 58.28 | 59.01 | 57.97 | 59.00 | 3,778,999 | +1.05(+1.82%) |
Jun 11, 2012 | 58.87 | 58.87 | 57.88 | 57.95 | 3,084,260 | -0.56(-0.95%) |
Jun 08, 2012 | 57.95 | 58.57 | 57.82 | 58.50 | 3,154,753 | +0.34(+0.58%) |
Jun 07, 2012 | 58.23 | 58.63 | 58.05 | 58.16 | 4,457,470 | +0.59(+1.03%) |
Jun 06, 2012 | 56.61 | 57.58 | 56.48 | 57.57 | 4,081,045 | +1.44(+2.57%) |
Jun 05, 2012 | 56.18 | 56.37 | 55.95 | 56.13 | 4,805,273 | -0.07(-0.13%) |
Jun 04, 2012 | 56.32 | 56.46 | 55.77 | 56.21 | 4,262,646 | -0.16(-0.28%) |
Jun 01, 2012 | 56.50 | 57.13 | 56.27 | 56.36 | 5,203,139 | -1.06(-1.85%) |
May 31, 2012 | 57.45 | 57.86 | 57.06 | 57.42 | 5,421,093 | -0.03(-0.05%) |
May 30, 2012 | 57.87 | 57.91 | 57.21 | 57.45 | 3,964,607 | -0.87(-1.49%) |
May 29, 2012 | 58.08 | 58.50 | 57.91 | 58.32 | 3,149,019 | +0.65(+1.12%) |
May 25, 2012 | 57.74 | 57.96 | 57.42 | 57.67 | 3,449,200 | -0.14(-0.24%) |
May 24, 2012 | 57.80 | 57.82 | 57.16 | 57.81 | 3,413,290 | +0.12(+0.21%) |
May 23, 2012 | 56.72 | 57.74 | 56.43 | 57.69 | 4,715,208 | +0.46(+0.80%) |
May 22, 2012 | 57.61 | 57.81 | 56.92 | 57.23 | 4,411,225 | -0.22(-0.39%) |
May 21, 2012 | 57.06 | 57.57 | 56.97 | 57.46 | 3,511,573 | +0.65(+1.14%) |
May 18, 2012 | 57.67 | 57.67 | 56.65 | 56.81 | 5,296,123 | -0.56(-0.98%) |
May 17, 2012 | 58.21 | 58.26 | 57.31 | 57.38 | 4,082,362 | -0.69(-1.18%) |
May 16, 2012 | 58.44 | 58.69 | 58.00 | 58.06 | 4,072,635 | +0.11(+0.19%) |
May 15, 2012 | 58.07 | 58.41 | 57.76 | 57.95 | 3,865,058 | -0.03(-0.06%) |
May 14, 2012 | 57.74 | 58.47 | 57.59 | 57.99 | 3,895,541 | -0.61(-1.04%) |
May 11, 2012 | 58.42 | 59.10 | 58.26 | 58.60 | 3,850,959 | -0.27(-0.46%) |
May 10, 2012 | 58.87 | 59.24 | 58.70 | 58.87 | 4,186,579 | -0.09(-0.16%) |
May 09, 2012 | 58.53 | 59.34 | 58.09 | 58.96 | 4,726,456 | -0.20(-0.33%) |
May 08, 2012 | 58.86 | 59.37 | 58.30 | 59.16 | 4,011,967 | -0.30(-0.51%) |
May 07, 2012 | 59.25 | 59.87 | 59.25 | 59.46 | 4,075,468 | -0.45(-0.74%) |
May 04, 2012 | 60.24 | 60.29 | 59.66 | 59.91 | 4,179,626 | -0.49(-0.81%) |
May 03, 2012 | 60.47 | 60.70 | 60.20 | 60.39 | 3,468,760 | -0.09(-0.15%) |
May 02, 2012 | 60.24 | 60.53 | 60.05 | 60.48 | 3,108,568 | -0.05(-0.09%) |
May 01, 2012 | 60.22 | 60.77 | 59.95 | 60.53 | 3,396,219 | +0.16(+0.27%) |
Apr 30, 2012 | 60.30 | 60.44 | 59.94 | 60.37 | 3,068,141 | +0.00(+0.00%) |
Apr 27, 2012 | 60.41 | 60.49 | 59.96 | 60.37 | 3,693,531 | +0.03(+0.04%) |
Apr 26, 2012 | 59.86 | 60.51 | 59.80 | 60.35 | 4,072,169 | +0.35(+0.59%) |
Apr 25, 2012 | 60.12 | 60.30 | 59.79 | 59.99 | 4,385,466 | +0.21(+0.35%) |
Apr 24, 2012 | 60.35 | 60.64 | 59.71 | 59.78 | 8,438,576 | +0.92(+1.56%) |
Apr 23, 2012 | 58.45 | 58.94 | 58.12 | 58.87 | 4,100,296 | -0.24(-0.40%) |
Apr 20, 2012 | 58.77 | 59.32 | 58.72 | 59.10 | 4,702,732 | +0.46(+0.78%) |
Apr 19, 2012 | 58.91 | 59.15 | 58.19 | 58.64 | 3,796,485 | -0.22(-0.38%) |
Apr 18, 2012 | 58.71 | 59.20 | 58.57 | 58.87 | 2,636,981 | -0.22(-0.37%) |
Apr 17, 2012 | 58.58 | 59.23 | 58.55 | 59.08 | 3,484,507 | +0.71(+1.22%) |
Apr 16, 2012 | 58.13 | 58.73 | 58.05 | 58.37 | 4,529,703 | +0.48(+0.83%) |
Apr 13, 2012 | 58.43 | 58.50 | 57.81 | 57.89 | 3,862,608 | -0.79(-1.35%) |
Apr 12, 2012 | 57.91 | 58.73 | 57.48 | 58.68 | 3,664,718 | +1.02(+1.77%) |
Apr 11, 2012 | 57.67 | 57.89 | 57.51 | 57.66 | 3,741,317 | +0.52(+0.91%) |
Apr 10, 2012 | 58.23 | 58.37 | 57.05 | 57.14 | 5,403,910 | -1.18(-2.03%) |
Apr 09, 2012 | 58.26 | 58.62 | 58.03 | 58.33 | 2,860,550 | -0.64(-1.08%) |
Apr 05, 2012 | 59.02 | 59.31 | 58.76 | 58.96 | 3,031,888 | -0.39(-0.65%) |
Apr 04, 2012 | 59.44 | 59.49 | 58.88 | 59.35 | 3,541,471 | -0.64(-1.07%) |
Apr 03, 2012 | 60.28 | 60.28 | 59.59 | 59.99 | 3,401,943 | -0.30(-0.49%) |
Apr 02, 2012 | 59.99 | 60.37 | 59.49 | 60.28 | 3,908,915 | +0.01(+0.02%) |
Mar 30, 2012 | 60.28 | 60.33 | 59.97 | 60.27 | 3,658,623 | +0.30(+0.50%) |
Mar 29, 2012 | 59.37 | 60.01 | 59.26 | 59.97 | 3,266,822 | +0.22(+0.36%) |
Mar 28, 2012 | 60.33 | 60.54 | 59.48 | 59.76 | 3,389,382 | -0.47(-0.77%) |
Mar 27, 2012 | 60.39 | 60.41 | 60.08 | 60.22 | 3,416,721 | +0.01(+0.02%) |
Mar 26, 2012 | 60.08 | 60.37 | 59.86 | 60.21 | 3,807,556 | +0.45(+0.75%) |
Mar 23, 2012 | 59.88 | 59.91 | 59.47 | 59.76 | 3,443,868 | -0.07(-0.12%) |
Mar 22, 2012 | 59.79 | 59.98 | 59.26 | 59.84 | 4,535,426 | -0.23(-0.38%) |
Mar 21, 2012 | 60.41 | 60.56 | 59.99 | 60.07 | 3,602,317 | -0.30(-0.49%) |
Mar 20, 2012 | 60.24 | 60.62 | 59.96 | 60.37 | 3,678,413 | -0.26(-0.43%) |
Mar 19, 2012 | 60.48 | 60.74 | 60.26 | 60.63 | 3,826,743 | +0.12(+0.20%) |
Mar 16, 2012 | 60.72 | 60.80 | 60.38 | 60.51 | 7,411,486 | -0.30(-0.49%) |
Mar 15, 2012 | 60.13 | 60.80 | 60.01 | 60.80 | 4,813,638 | +0.76(+1.27%) |
Mar 14, 2012 | 59.86 | 60.30 | 59.86 | 60.04 | 4,382,561 | +0.08(+0.14%) |
Mar 13, 2012 | 59.29 | 59.97 | 59.12 | 59.96 | 4,598,901 | +0.82(+1.38%) |
Mar 12, 2012 | 58.85 | 59.28 | 58.75 | 59.14 | 3,033,257 | +0.50(+0.85%) |
Mar 09, 2012 | 58.65 | 58.96 | 58.54 | 58.64 | 2,898,492 | +0.06(+0.10%) |
Mar 08, 2012 | 58.14 | 58.73 | 58.09 | 58.58 | 3,853,089 | +0.84(+1.45%) |
Mar 07, 2012 | 57.59 | 57.88 | 57.35 | 57.74 | 4,663,655 | +0.35(+0.61%) |
Mar 06, 2012 | 57.91 | 58.01 | 57.31 | 57.39 | 5,251,333 | -1.43(-2.42%) |
Mar 05, 2012 | 59.05 | 59.08 | 58.36 | 58.82 | 3,999,190 | -0.31(-0.53%) |
Mar 02, 2012 | 59.10 | 59.16 | 58.80 | 59.13 | 4,174,831 | +0.02(+0.03%) |
Mar 01, 2012 | 59.26 | 59.60 | 58.89 | 59.11 | 3,738,511 | -0.07(-0.13%) |
Feb 29, 2012 | 59.55 | 59.67 | 58.95 | 59.18 | 4,851,644 | -0.11(-0.19%) |
Feb 28, 2012 | 59.34 | 59.59 | 58.93 | 59.30 | 3,696,848 | -0.20(-0.34%) |
Feb 27, 2012 | 59.05 | 59.67 | 58.85 | 59.50 | 4,459,504 | -0.09(-0.15%) |
Feb 24, 2012 | 59.48 | 59.76 | 59.37 | 59.59 | 3,736,982 | +0.20(+0.34%) |
Feb 23, 2012 | 59.37 | 59.58 | 58.96 | 59.39 | 5,226,816 | +0.09(+0.16%) |
Feb 22, 2012 | 59.22 | 59.52 | 59.08 | 59.29 | 3,922,257 | +0.11(+0.18%) |
Feb 21, 2012 | 59.28 | 59.49 | 59.05 | 59.18 | 3,562,267 | +0.03(+0.05%) |
Feb 17, 2012 | 59.45 | 59.55 | 59.10 | 59.16 | 4,195,503 | -0.06(-0.10%) |
Feb 16, 2012 | 58.77 | 59.29 | 58.75 | 59.22 | 3,772,503 | +0.43(+0.74%) |
Feb 15, 2012 | 59.06 | 59.26 | 58.61 | 58.78 | 5,398,013 | -0.26(-0.45%) |
Feb 14, 2012 | 58.79 | 59.05 | 58.53 | 59.05 | 4,247,257 | -0.03(-0.05%) |
Feb 13, 2012 | 58.77 | 59.12 | 58.49 | 59.08 | 3,770,875 | +0.60(+1.02%) |
Feb 10, 2012 | 58.52 | 58.76 | 58.22 | 58.48 | 4,598,119 | -0.59(-1.00%) |
Feb 09, 2012 | 58.75 | 59.18 | 58.69 | 59.07 | 4,517,365 | +0.03(+0.06%) |
Feb 08, 2012 | 59.14 | 59.25 | 58.84 | 59.03 | 3,759,308 | +0.05(+0.09%) |
Feb 07, 2012 | 58.60 | 59.20 | 58.18 | 58.98 | 4,409,344 | +0.22(+0.38%) |
Feb 06, 2012 | 58.48 | 59.01 | 58.48 | 58.76 | 3,262,336 | -0.11(-0.19%) |
Feb 03, 2012 | 59.11 | 59.25 | 58.70 | 58.87 | 4,761,607 | +0.20(+0.34%) |
Feb 02, 2012 | 58.55 | 58.90 | 58.42 | 58.67 | 3,409,394 | +0.05(+0.09%) |
Feb 01, 2012 | 58.73 | 59.04 | 58.54 | 58.62 | 4,478,538 | +0.43(+0.74%) |
Jan 31, 2012 | 58.97 | 58.97 | 57.57 | 58.19 | 5,293,253 | -0.42(-0.72%) |
Jan 30, 2012 | 58.05 | 58.78 | 57.99 | 58.61 | 4,681,449 | -0.08(-0.14%) |
Jan 27, 2012 | 58.48 | 58.92 | 58.16 | 58.69 | 5,583,829 | -0.08(-0.14%) |
Jan 26, 2012 | 58.73 | 59.05 | 58.38 | 58.77 | 7,299,910 | +0.74(+1.27%) |
Jan 25, 2012 | 57.24 | 58.16 | 57.04 | 58.03 | 6,574,481 | +0.37(+0.64%) |
Jan 24, 2012 | 57.22 | 57.67 | 56.79 | 57.67 | 5,804,926 | +0.21(+0.37%) |
Jan 23, 2012 | 57.51 | 57.75 | 57.25 | 57.45 | 5,207,669 | -0.03(-0.05%) |
Jan 20, 2012 | 57.34 | 57.51 | 57.01 | 57.48 | 5,249,193 | -0.10(-0.17%) |
Jan 19, 2012 | 57.11 | 57.87 | 56.99 | 57.58 | 5,086,857 | +0.49(+0.86%) |
Jan 18, 2012 | 56.46 | 57.12 | 56.38 | 57.09 | 5,544,849 | +0.56(+1.00%) |
Jan 17, 2012 | 56.94 | 57.29 | 56.46 | 56.52 | 4,015,751 | +0.42(+0.75%) |
Jan 13, 2012 | 56.20 | 56.45 | 55.75 | 56.10 | 4,609,419 | -0.46(-0.81%) |
Jan 12, 2012 | 56.62 | 56.80 | 56.21 | 56.56 | 5,439,275 | +0.34(+0.61%) |
Jan 11, 2012 | 55.86 | 56.30 | 55.75 | 56.22 | 6,654,027 | -0.36(-0.63%) |
Jan 10, 2012 | 56.77 | 57.17 | 56.40 | 56.57 | 5,120,609 | +0.29(+0.51%) |
Jan 09, 2012 | 56.09 | 56.41 | 55.87 | 56.28 | 4,167,191 | +0.34(+0.60%) |
Jan 06, 2012 | 56.22 | 56.53 | 55.91 | 55.95 | 4,230,764 | -0.29(-0.51%) |
Jan 05, 2012 | 56.06 | 56.28 | 55.50 | 56.24 | 4,643,872 | -0.26(-0.45%) |
Jan 04, 2012 | 55.79 | 56.55 | 55.77 | 56.49 | 4,481,307 | +1.64(+3.00%) |
Dec 30, 2011 | 55.11 | 55.27 | 54.76 | 54.85 | 2,543,403 | -0.26(-0.46%) |
Dec 29, 2011 | 54.61 | 55.16 | 54.48 | 55.10 | 2,882,417 | +0.64(+1.18%) |
Dec 28, 2011 | 55.18 | 55.32 | 54.32 | 54.46 | 3,892,670 | -0.76(-1.37%) |
Dec 27, 2011 | 54.97 | 55.46 | 54.77 | 55.22 | 2,506,151 | +0.05(+0.10%) |
Dec 23, 2011 | 54.52 | 55.17 | 54.21 | 55.16 | 3,043,019 | +1.48(+2.75%) |
Dec 21, 2011 | 53.97 | 54.00 | 53.00 | 53.69 | 5,381,723 | -0.21(-0.39%) |
Dec 20, 2011 | 53.14 | 53.96 | 52.93 | 53.89 | 6,940,476 | +1.67(+3.20%) |
Dec 19, 2011 | 53.03 | 53.35 | 52.02 | 52.22 | 5,193,688 | -0.70(-1.33%) |
Dec 16, 2011 | 53.36 | 53.70 | 52.62 | 52.93 | 9,674,860 | +0.01(+0.01%) |
Dec 15, 2011 | 53.30 | 53.54 | 52.75 | 52.92 | 4,837,455 | +0.23(+0.45%) |
Dec 14, 2011 | 53.14 | 53.32 | 52.52 | 52.69 | 6,262,810 | -0.60(-1.13%) |
Dec 13, 2011 | 54.36 | 54.50 | 52.96 | 53.29 | 5,924,398 | -0.79(-1.46%) |
Dec 12, 2011 | 54.96 | 55.02 | 53.71 | 54.08 | 4,974,034 | -1.08(-1.96%) |
Dec 09, 2011 | 54.30 | 55.31 | 54.20 | 55.16 | 6,073,031 | +1.17(+2.16%) |
Dec 08, 2011 | 54.91 | 55.12 | 53.86 | 53.99 | 5,929,387 | -1.30(-2.34%) |
Dec 07, 2011 | 55.05 | 55.52 | 54.21 | 55.29 | 6,416,605 | +0.17(+0.32%) |
Dec 06, 2011 | 55.12 | 55.57 | 54.77 | 55.12 | 8,958,119 | +0.81(+1.48%) |
Dec 05, 2011 | 54.58 | 54.76 | 53.91 | 54.31 | 8,807,385 | +0.79(+1.47%) |
Dec 02, 2011 | 54.62 | 54.67 | 53.05 | 53.53 | 8,311,921 | -0.36(-0.67%) |
Dec 01, 2011 | 54.53 | 54.57 | 53.85 | 53.89 | 5,728,458 | -0.50(-0.91%) |
Nov 30, 2011 | 53.49 | 54.39 | 53.30 | 54.38 | 12,990,804 | +2.55(+4.92%) |
Nov 29, 2011 | 52.34 | 52.46 | 51.69 | 51.83 | 5,741,821 | -0.32(-0.62%) |
Nov 28, 2011 | 51.81 | 52.35 | 51.71 | 52.16 | 7,336,065 | +1.07(+2.09%) |
Nov 25, 2011 | 50.70 | 51.58 | 50.70 | 51.09 | 3,120,327 | +0.40(+0.78%) |
Nov 23, 2011 | 51.73 | 51.78 | 50.66 | 50.69 | 6,183,885 | -1.54(-2.94%) |
Nov 22, 2011 | 52.10 | 52.97 | 51.98 | 52.23 | 6,214,761 | -0.01(-0.01%) |
Nov 21, 2011 | 52.83 | 53.07 | 51.67 | 52.24 | 8,161,809 | -1.43(-2.67%) |
Nov 18, 2011 | 53.78 | 53.99 | 53.30 | 53.67 | 5,895,076 | +0.07(+0.14%) |
Nov 17, 2011 | 54.33 | 54.42 | 53.10 | 53.60 | 7,620,206 | -0.96(-1.76%) |
Nov 16, 2011 | 54.17 | 55.38 | 53.88 | 54.56 | 7,649,016 | +0.00(+0.00%) |
Nov 15, 2011 | 54.27 | 54.90 | 54.02 | 54.56 | 5,405,935 | +0.00(+0.00%) |
Nov 14, 2011 | 54.35 | 54.97 | 54.23 | 54.56 | 4,754,987 | -0.28(-0.51%) |
Nov 11, 2011 | 54.18 | 55.08 | 54.18 | 54.84 | 5,471,007 | +1.31(+2.45%) |
Nov 10, 2011 | 53.52 | 54.08 | 53.08 | 53.52 | 6,972,499 | +0.88(+1.67%) |
Nov 09, 2011 | 53.40 | 53.52 | 52.29 | 52.64 | 9,593,269 | -1.89(-3.46%) |
Nov 08, 2011 | 53.50 | 54.64 | 53.31 | 54.53 | 6,348,552 | +1.43(+2.69%) |
Nov 07, 2011 | 52.82 | 53.44 | 52.18 | 53.10 | 6,470,332 | +0.26(+0.49%) |
Nov 04, 2011 | 52.62 | 53.00 | 52.06 | 52.84 | 5,660,317 | -0.23(-0.43%) |
Nov 03, 2011 | 52.55 | 53.19 | 51.90 | 53.07 | 6,509,592 | +1.05(+2.02%) |
Nov 02, 2011 | 51.57 | 52.40 | 51.54 | 52.02 | 5,341,762 | +1.02(+2.00%) |
Nov 01, 2011 | 51.90 | 52.12 | 50.82 | 51.00 | 8,663,520 | -1.66(-3.15%) |
Oct 31, 2011 | 53.23 | 53.70 | 52.60 | 52.66 | 6,034,165 | -1.32(-2.44%) |
Oct 28, 2011 | 54.33 | 54.54 | 53.64 | 53.98 | 7,881,548 | -0.27(-0.50%) |
Oct 27, 2011 | 52.98 | 54.86 | 52.59 | 54.25 | 11,125,913 | +2.93(+5.70%) |
Oct 26, 2011 | 51.96 | 52.24 | 50.62 | 51.32 | 8,687,195 | -0.01(-0.03%) |
Oct 25, 2011 | 54.76 | 52.66 | 50.83 | 51.34 | 18,985,692 | -3.43(-6.25%) |
Oct 24, 2011 | 53.52 | 54.91 | 53.46 | 54.76 | 8,145,451 | +1.13(+2.11%) |
Oct 21, 2011 | 52.90 | 53.68 | 52.63 | 53.63 | 7,691,640 | +1.20(+2.29%) |
Oct 20, 2011 | 51.82 | 52.68 | 51.38 | 52.43 | 6,131,595 | +0.65(+1.26%) |
Oct 19, 2011 | 52.15 | 52.55 | 51.49 | 51.78 | 5,800,083 | -0.44(-0.84%) |
Oct 18, 2011 | 50.76 | 52.74 | 50.45 | 52.22 | 6,253,458 | +1.65(+3.27%) |
Oct 17, 2011 | 52.40 | 52.68 | 50.42 | 50.56 | 6,542,082 | -2.01(-3.82%) |
Oct 14, 2011 | 52.60 | 52.80 | 52.05 | 52.57 | 4,263,061 | +0.73(+1.40%) |
Oct 13, 2011 | 52.16 | 52.24 | 51.09 | 51.84 | 5,592,725 | -0.37(-0.71%) |
Oct 12, 2011 | 51.13 | 52.87 | 51.13 | 52.22 | 8,497,998 | +1.29(+2.54%) |
Oct 11, 2011 | 51.01 | 51.22 | 50.57 | 50.92 | 4,982,349 | -0.20(-0.39%) |
Oct 10, 2011 | 50.06 | 51.14 | 50.04 | 51.12 | 5,785,953 | +1.93(+3.93%) |
Oct 07, 2011 | 50.11 | 50.28 | 48.69 | 49.19 | 7,941,219 | -0.55(-1.11%) |
Oct 06, 2011 | 49.10 | 49.77 | 49.10 | 49.74 | 7,256,887 | +1.41(+2.92%) |
Oct 05, 2011 | 47.81 | 48.54 | 47.32 | 48.33 | 8,204,051 | +0.35(+0.72%) |
Oct 04, 2011 | 46.73 | 48.10 | 45.73 | 47.99 | 13,040,201 | +0.72(+1.52%) |
Oct 03, 2011 | 47.69 | 48.80 | 47.27 | 47.27 | 11,433,642 | -0.57(-1.20%) |
Sep 30, 2011 | 49.25 | 49.27 | 47.79 | 47.84 | 10,782,523 | -1.83(-3.68%) |
Sep 29, 2011 | 49.96 | 50.43 | 48.98 | 49.66 | 8,453,974 | +0.62(+1.26%) |
Sep 28, 2011 | 50.92 | 51.44 | 48.98 | 49.04 | 8,902,019 | -1.79(-3.51%) |
Sep 27, 2011 | 50.89 | 51.82 | 50.52 | 50.83 | 7,316,192 | +0.73(+1.45%) |
Sep 26, 2011 | 49.57 | 50.15 | 48.94 | 50.10 | 7,553,332 | +0.80(+1.62%) |
Sep 23, 2011 | 48.41 | 49.53 | 48.21 | 49.30 | 6,878,693 | +0.73(+1.50%) |
Sep 22, 2011 | 49.86 | 49.91 | 47.98 | 48.58 | 15,152,945 | -2.29(-4.51%) |
Sep 21, 2011 | 52.86 | 53.15 | 50.82 | 50.87 | 7,439,970 | -1.91(-3.62%) |
Sep 20, 2011 | 52.94 | 53.26 | 52.28 | 52.78 | 5,874,782 | +0.00(+0.00%) |
Sep 19, 2011 | 53.02 | 53.02 | 51.90 | 52.78 | 6,832,091 | -0.88(-1.64%) |
Sep 16, 2011 | 54.26 | 54.41 | 53.32 | 53.66 | 9,045,325 | -0.07(-0.12%) |
Sep 15, 2011 | 53.43 | 54.00 | 52.96 | 53.73 | 6,336,268 | +0.79(+1.50%) |
Sep 14, 2011 | 51.95 | 53.57 | 51.25 | 52.94 | 8,104,855 | +1.09(+2.09%) |
Sep 13, 2011 | 52.16 | 52.50 | 51.44 | 51.85 | 9,707,949 | -0.27(-0.52%) |
Sep 12, 2011 | 50.78 | 52.16 | 50.64 | 52.12 | 8,777,158 | +1.05(+2.05%) |
Sep 09, 2011 | 52.02 | 52.10 | 50.64 | 51.08 | 11,140,147 | -1.74(-3.29%) |
Sep 08, 2011 | 53.23 | 53.74 | 52.50 | 52.82 | 7,086,355 | -0.87(-1.63%) |
Sep 07, 2011 | 52.88 | 53.74 | 52.42 | 53.69 | 7,824,056 | +1.66(+3.19%) |
Sep 06, 2011 | 51.60 | 52.15 | 51.11 | 52.03 | 7,822,809 | -0.85(-1.60%) |
Sep 02, 2011 | 53.32 | 53.53 | 52.59 | 52.88 | 6,589,862 | -1.51(-2.77%) |