Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 62.57 | 62.67 | 62.33 | 62.48 | 31,737 | +0.21(+0.34%) |
Aug 30, 2012 | 62.42 | 62.48 | 62.14 | 62.26 | 29,008 | -0.27(-0.44%) |
Aug 29, 2012 | 62.32 | 62.62 | 62.21 | 62.54 | 17,480 | +0.45(+0.72%) |
Aug 27, 2012 | 62.39 | 62.39 | 61.95 | 62.09 | 30,124 | -0.06(-0.10%) |
Aug 24, 2012 | 61.65 | 62.22 | 61.62 | 62.15 | 69,479 | +0.39(+0.63%) |
Aug 23, 2012 | 62.09 | 62.09 | 61.63 | 61.77 | 26,917 | -0.42(-0.68%) |
Aug 22, 2012 | 62.05 | 62.31 | 61.93 | 62.19 | 29,642 | +0.17(+0.28%) |
Aug 21, 2012 | 62.18 | 62.53 | 61.86 | 62.01 | 154,833 | -0.03(-0.06%) |
Aug 20, 2012 | 62.36 | 62.36 | 61.83 | 62.05 | 38,639 | -0.34(-0.55%) |
Aug 17, 2012 | 62.07 | 62.45 | 62.07 | 62.39 | 42,931 | +0.36(+0.58%) |
Aug 16, 2012 | 61.61 | 62.14 | 61.39 | 62.03 | 71,052 | +0.63(+1.02%) |
Aug 15, 2012 | 61.05 | 61.46 | 61.05 | 61.40 | 69,051 | +0.21(+0.34%) |
Aug 14, 2012 | 61.35 | 61.53 | 61.04 | 61.20 | 69,817 | +0.06(+0.10%) |
Aug 13, 2012 | 61.31 | 61.31 | 60.72 | 61.14 | 18,011 | +0.01(+0.01%) |
Aug 10, 2012 | 61.08 | 61.13 | 60.77 | 61.13 | 44,755 | -0.03(-0.06%) |
Aug 09, 2012 | 61.23 | 61.33 | 60.99 | 61.16 | 49,701 | -0.05(-0.08%) |
Aug 08, 2012 | 61.05 | 61.24 | 60.83 | 61.22 | 580,760 | -0.12(-0.20%) |
Aug 07, 2012 | 60.98 | 61.57 | 60.98 | 61.34 | 168,799 | +0.74(+1.22%) |
Aug 06, 2012 | 60.46 | 60.79 | 60.46 | 60.60 | 80,222 | +0.28(+0.46%) |
Aug 03, 2012 | 59.93 | 60.50 | 59.93 | 60.32 | 35,094 | +1.16(+1.96%) |
Aug 02, 2012 | 58.82 | 59.44 | 58.56 | 59.16 | 22,649 | +0.03(+0.06%) |
Aug 01, 2012 | 59.82 | 59.95 | 59.09 | 59.13 | 51,680 | -0.40(-0.66%) |
Jul 31, 2012 | 59.96 | 59.96 | 59.50 | 59.52 | 50,018 | -0.67(-1.11%) |
Jul 30, 2012 | 60.34 | 60.59 | 60.00 | 60.19 | 34,830 | -0.23(-0.38%) |
Jul 27, 2012 | 59.56 | 60.56 | 59.56 | 60.42 | 50,730 | +1.19(+2.01%) |
Jul 26, 2012 | 58.95 | 59.35 | 58.59 | 59.24 | 48,718 | +1.04(+1.78%) |
Jul 25, 2012 | 58.52 | 58.57 | 58.05 | 58.20 | 78,989 | -0.15(-0.25%) |
Jul 24, 2012 | 58.98 | 58.98 | 57.97 | 58.34 | 40,944 | -0.47(-0.80%) |
Jul 23, 2012 | 58.83 | 58.99 | 58.31 | 58.82 | 48,711 | -0.82(-1.37%) |
Jul 20, 2012 | 60.04 | 60.06 | 59.63 | 59.63 | 25,226 | -0.83(-1.36%) |
Jul 19, 2012 | 60.16 | 60.78 | 60.05 | 60.46 | 29,923 | +0.46(+0.76%) |
Jul 18, 2012 | 59.55 | 60.20 | 59.51 | 60.00 | 36,804 | +0.32(+0.53%) |
Jul 17, 2012 | 59.44 | 59.81 | 58.98 | 59.69 | 376,672 | +0.52(+0.87%) |
Jul 16, 2012 | 59.38 | 59.47 | 58.95 | 59.17 | 20,241 | -0.32(-0.53%) |
Jul 13, 2012 | 58.77 | 59.62 | 58.77 | 59.49 | 22,116 | +0.96(+1.64%) |
Jul 12, 2012 | 58.43 | 58.75 | 57.93 | 58.53 | 23,259 | -0.29(-0.50%) |
Jul 11, 2012 | 59.26 | 59.26 | 58.38 | 58.82 | 40,715 | -0.40(-0.67%) |
Jul 10, 2012 | 59.93 | 60.07 | 58.96 | 59.21 | 127,168 | -0.36(-0.61%) |
Jul 09, 2012 | 59.75 | 59.84 | 59.38 | 59.57 | 41,557 | -0.35(-0.59%) |
Jul 06, 2012 | 59.73 | 60.03 | 59.54 | 59.93 | 38,135 | -0.34(-0.56%) |
Jul 05, 2012 | 60.14 | 60.52 | 59.79 | 60.26 | 56,964 | +0.32(+0.53%) |
Jul 03, 2012 | 59.84 | 60.18 | 59.69 | 59.94 | 85,201 | +0.09(+0.14%) |
Jul 02, 2012 | 59.84 | 59.95 | 59.46 | 59.86 | 561,704 | +0.27(+0.45%) |
Jun 29, 2012 | 59.49 | 59.60 | 58.92 | 59.59 | 47,151 | +1.21(+2.08%) |
Jun 28, 2012 | 58.32 | 58.53 | 57.72 | 58.38 | 34,468 | -0.30(-0.51%) |
Jun 27, 2012 | 58.74 | 58.97 | 58.42 | 58.68 | 58,513 | -0.01(-0.01%) |
Jun 26, 2012 | 58.27 | 58.87 | 58.00 | 58.69 | 143,768 | +0.58(+0.99%) |
Jun 25, 2012 | 58.47 | 58.47 | 57.82 | 58.11 | 60,744 | -0.98(-1.66%) |
Jun 22, 2012 | 59.07 | 59.13 | 58.74 | 59.09 | 20,322 | +0.32(+0.54%) |
Jun 21, 2012 | 60.12 | 60.14 | 58.73 | 58.77 | 93,830 | -1.37(-2.27%) |
Jun 20, 2012 | 60.24 | 60.36 | 59.61 | 60.14 | 63,004 | -0.03(-0.04%) |
Jun 19, 2012 | 59.75 | 60.40 | 59.58 | 60.17 | 112,612 | +0.68(+1.14%) |
Jun 18, 2012 | 58.92 | 59.58 | 58.61 | 59.49 | 63,576 | +0.40(+0.67%) |
Jun 15, 2012 | 58.66 | 59.09 | 58.61 | 59.09 | 41,221 | +0.59(+1.01%) |
Jun 14, 2012 | 57.96 | 58.76 | 57.83 | 58.50 | 53,626 | +0.72(+1.24%) |
Jun 13, 2012 | 58.61 | 58.74 | 57.62 | 57.79 | 52,912 | -0.92(-1.57%) |
Jun 12, 2012 | 58.19 | 58.77 | 57.95 | 58.71 | 56,004 | +0.69(+1.19%) |
Jun 11, 2012 | 59.73 | 59.73 | 58.02 | 58.02 | 56,479 | -1.01(-1.72%) |
Jun 08, 2012 | 58.31 | 59.08 | 58.05 | 59.03 | 47,569 | +0.50(+0.85%) |
Jun 07, 2012 | 59.32 | 59.39 | 58.42 | 58.53 | 50,109 | -0.11(-0.19%) |
Jun 06, 2012 | 57.73 | 58.70 | 57.73 | 58.65 | 41,705 | +1.28(+2.23%) |
Jun 05, 2012 | 56.85 | 57.52 | 56.80 | 57.37 | 66,280 | +0.39(+0.68%) |
Jun 04, 2012 | 56.90 | 57.23 | 56.39 | 56.98 | 177,012 | +0.12(+0.21%) |
Jun 01, 2012 | 57.42 | 57.90 | 56.79 | 56.86 | 144,564 | -1.93(-3.29%) |
May 31, 2012 | 58.94 | 59.16 | 58.24 | 58.79 | 52,179 | -0.22(-0.38%) |
May 30, 2012 | 59.41 | 59.41 | 58.82 | 59.02 | 64,059 | -1.06(-1.76%) |
May 29, 2012 | 59.48 | 60.07 | 59.44 | 60.07 | 39,327 | +0.88(+1.48%) |
May 25, 2012 | 59.20 | 59.49 | 59.08 | 59.19 | 25,928 | -0.05(-0.09%) |
May 24, 2012 | 59.20 | 59.32 | 58.75 | 59.25 | 36,410 | +0.25(+0.42%) |
May 23, 2012 | 58.29 | 59.01 | 57.94 | 59.00 | 69,068 | +0.40(+0.67%) |
May 22, 2012 | 58.55 | 59.06 | 58.39 | 58.60 | 153,318 | +0.21(+0.37%) |
May 21, 2012 | 57.27 | 58.40 | 56.94 | 58.39 | 50,949 | +1.08(+1.89%) |
May 18, 2012 | 57.77 | 58.16 | 57.21 | 57.30 | 136,594 | -0.39(-0.67%) |
May 17, 2012 | 59.54 | 59.54 | 57.69 | 57.69 | 120,244 | -1.81(-3.05%) |
May 16, 2012 | 59.74 | 60.17 | 59.48 | 59.51 | 105,386 | -0.04(-0.07%) |
May 15, 2012 | 59.61 | 60.30 | 59.31 | 59.55 | 112,669 | -0.04(-0.07%) |
May 14, 2012 | 59.96 | 60.24 | 59.59 | 59.59 | 76,934 | -0.98(-1.62%) |
May 11, 2012 | 60.24 | 61.14 | 60.12 | 60.57 | 61,858 | -0.04(-0.06%) |
May 10, 2012 | 60.91 | 61.02 | 60.39 | 60.61 | 67,124 | +0.27(+0.45%) |
May 09, 2012 | 60.08 | 60.69 | 59.73 | 60.34 | 48,703 | -0.30(-0.50%) |
May 08, 2012 | 60.92 | 60.92 | 59.63 | 60.64 | 143,436 | -0.76(-1.25%) |
May 07, 2012 | 61.26 | 61.58 | 61.14 | 61.40 | 47,434 | +0.03(+0.04%) |
May 04, 2012 | 62.28 | 62.28 | 61.38 | 61.38 | 87,387 | -1.27(-2.03%) |
May 03, 2012 | 63.25 | 63.25 | 62.41 | 62.65 | 114,158 | -0.58(-0.91%) |
May 02, 2012 | 62.56 | 63.26 | 62.48 | 63.23 | 47,378 | +0.48(+0.77%) |
May 01, 2012 | 62.44 | 63.36 | 62.25 | 62.74 | 102,212 | +0.25(+0.40%) |
Apr 30, 2012 | 62.85 | 62.85 | 62.26 | 62.50 | 73,849 | -0.41(-0.66%) |
Apr 27, 2012 | 62.59 | 63.09 | 62.30 | 62.91 | 87,463 | +0.71(+1.15%) |
Apr 26, 2012 | 61.36 | 62.30 | 61.36 | 62.19 | 47,078 | +0.71(+1.16%) |
Apr 25, 2012 | 61.09 | 61.48 | 60.96 | 61.48 | 43,175 | +1.08(+1.79%) |
Apr 24, 2012 | 60.68 | 60.85 | 60.16 | 60.40 | 41,526 | -0.18(-0.30%) |
Apr 23, 2012 | 60.72 | 60.72 | 60.18 | 60.58 | 47,194 | -0.73(-1.19%) |
Apr 20, 2012 | 61.52 | 61.76 | 61.29 | 61.31 | 30,537 | +0.12(+0.20%) |
Apr 19, 2012 | 61.80 | 62.00 | 60.93 | 61.19 | 62,566 | -0.58(-0.93%) |
Apr 18, 2012 | 61.49 | 61.95 | 61.49 | 61.77 | 22,227 | +0.08(+0.13%) |
Apr 17, 2012 | 61.31 | 61.87 | 61.23 | 61.69 | 78,105 | +0.75(+1.23%) |
Apr 16, 2012 | 61.49 | 61.49 | 60.69 | 60.94 | 74,651 | -0.31(-0.51%) |
Apr 13, 2012 | 61.34 | 61.49 | 60.95 | 61.25 | 31,462 | -0.21(-0.34%) |
Apr 12, 2012 | 60.78 | 61.49 | 60.65 | 61.46 | 76,585 | +0.83(+1.36%) |
Apr 11, 2012 | 60.24 | 60.72 | 60.24 | 60.63 | 51,673 | +0.86(+1.44%) |
Apr 10, 2012 | 61.31 | 61.32 | 59.67 | 59.77 | 106,590 | -1.60(-2.61%) |
Apr 09, 2012 | 61.01 | 61.48 | 60.85 | 61.37 | 42,782 | -0.64(-1.03%) |
Apr 05, 2012 | 61.48 | 62.11 | 61.46 | 62.01 | 58,304 | +0.43(+0.70%) |
Apr 04, 2012 | 61.88 | 61.89 | 61.21 | 61.58 | 41,974 | -0.69(-1.10%) |
Apr 03, 2012 | 62.50 | 62.68 | 62.04 | 62.27 | 104,070 | -0.15(-0.25%) |
Apr 02, 2012 | 62.05 | 62.62 | 61.95 | 62.43 | 114,090 | +0.38(+0.61%) |
Mar 30, 2012 | 62.34 | 62.34 | 61.88 | 62.05 | 522,893 | +0.14(+0.22%) |
Mar 29, 2012 | 61.73 | 61.98 | 61.31 | 61.91 | 46,513 | -0.04(-0.07%) |
Mar 28, 2012 | 62.65 | 62.65 | 61.72 | 61.95 | 52,609 | -0.58(-0.92%) |
Mar 27, 2012 | 62.77 | 62.89 | 62.50 | 62.53 | 90,682 | -0.19(-0.30%) |
Mar 26, 2012 | 62.18 | 62.72 | 62.18 | 62.72 | 112,268 | +1.05(+1.70%) |
Mar 23, 2012 | 61.69 | 61.71 | 60.87 | 61.67 | 48,967 | +0.09(+0.14%) |
Mar 22, 2012 | 61.50 | 61.76 | 61.30 | 61.58 | 61,778 | -0.15(-0.25%) |
Mar 21, 2012 | 61.66 | 61.93 | 61.66 | 61.74 | 42,679 | +0.11(+0.18%) |
Mar 20, 2012 | 61.34 | 61.72 | 61.11 | 61.63 | 66,079 | +0.03(+0.06%) |
Mar 19, 2012 | 61.19 | 61.73 | 61.10 | 61.59 | 54,007 | +0.34(+0.55%) |
Mar 16, 2012 | 61.61 | 61.63 | 61.23 | 61.26 | 45,459 | -0.30(-0.49%) |
Mar 15, 2012 | 61.36 | 61.58 | 61.09 | 61.56 | 40,588 | +0.27(+0.43%) |
Mar 14, 2012 | 61.35 | 61.48 | 61.07 | 61.29 | 43,562 | -0.13(-0.21%) |
Mar 13, 2012 | 60.77 | 61.42 | 60.59 | 61.42 | 46,022 | +0.99(+1.64%) |
Mar 12, 2012 | 60.75 | 60.80 | 60.32 | 60.43 | 79,266 | -0.17(-0.28%) |
Mar 09, 2012 | 60.36 | 60.72 | 60.30 | 60.60 | 112,453 | +0.43(+0.71%) |
Mar 08, 2012 | 59.81 | 60.28 | 59.74 | 60.18 | 77,000 | +0.68(+1.14%) |
Mar 07, 2012 | 59.07 | 59.58 | 59.05 | 59.50 | 38,923 | +0.64(+1.08%) |
Mar 06, 2012 | 59.26 | 59.26 | 58.66 | 58.86 | 92,288 | -0.95(-1.59%) |
Mar 05, 2012 | 59.78 | 59.94 | 59.56 | 59.81 | 68,629 | -0.09(-0.14%) |
Mar 02, 2012 | 60.16 | 60.28 | 59.71 | 59.90 | 33,004 | -0.19(-0.31%) |
Mar 01, 2012 | 59.95 | 60.22 | 59.77 | 60.09 | 56,613 | +0.50(+0.84%) |
Feb 29, 2012 | 59.88 | 60.02 | 59.58 | 59.59 | 70,466 | -0.18(-0.30%) |
Feb 28, 2012 | 59.52 | 59.79 | 59.39 | 59.77 | 49,435 | +0.40(+0.67%) |
Feb 27, 2012 | 58.93 | 59.55 | 58.73 | 59.38 | 70,876 | +0.19(+0.32%) |
Feb 24, 2012 | 59.28 | 59.42 | 59.10 | 59.19 | 29,285 | -0.07(-0.12%) |
Feb 23, 2012 | 58.95 | 59.26 | 58.71 | 59.26 | 24,062 | +0.38(+0.64%) |
Feb 22, 2012 | 59.10 | 59.18 | 58.69 | 58.88 | 46,872 | -0.24(-0.41%) |
Feb 21, 2012 | 59.63 | 59.64 | 58.96 | 59.12 | 47,614 | -0.23(-0.39%) |
Feb 17, 2012 | 59.23 | 59.40 | 59.14 | 59.35 | 36,538 | +0.40(+0.69%) |
Feb 16, 2012 | 58.47 | 58.96 | 58.47 | 58.95 | 28,029 | +0.55(+0.94%) |
Feb 15, 2012 | 58.95 | 59.09 | 58.34 | 58.40 | 53,387 | -0.23(-0.40%) |
Feb 14, 2012 | 58.63 | 58.66 | 58.25 | 58.63 | 61,568 | -0.07(-0.12%) |
Feb 13, 2012 | 58.70 | 58.77 | 58.47 | 58.70 | 68,225 | +0.46(+0.78%) |
Feb 10, 2012 | 58.19 | 58.30 | 57.90 | 58.24 | 33,320 | -0.34(-0.59%) |
Feb 09, 2012 | 58.47 | 58.65 | 58.08 | 58.59 | 39,636 | +0.16(+0.28%) |
Feb 08, 2012 | 58.34 | 58.70 | 58.15 | 58.42 | 25,315 | +0.09(+0.16%) |
Feb 07, 2012 | 57.99 | 58.41 | 57.90 | 58.33 | 96,767 | +0.22(+0.38%) |
Feb 06, 2012 | 58.04 | 58.17 | 57.86 | 58.10 | 42,019 | -0.03(-0.06%) |
Feb 03, 2012 | 57.47 | 58.18 | 57.47 | 58.14 | 43,173 | +1.19(+2.08%) |
Feb 02, 2012 | 57.10 | 57.10 | 56.68 | 56.95 | 33,136 | -0.01(-0.02%) |
Feb 01, 2012 | 56.81 | 57.17 | 56.73 | 56.96 | 101,425 | +0.40(+0.71%) |
Jan 31, 2012 | 56.98 | 57.04 | 56.37 | 56.56 | 39,924 | -0.12(-0.21%) |
Jan 30, 2012 | 56.48 | 56.75 | 56.12 | 56.68 | 41,341 | -0.16(-0.29%) |
Jan 27, 2012 | 56.63 | 56.97 | 56.55 | 56.84 | 55,205 | +0.00(+0.00%) |
Jan 26, 2012 | 57.22 | 57.48 | 56.63 | 56.84 | 61,721 | -0.15(-0.26%) |
Jan 25, 2012 | 56.43 | 57.08 | 56.32 | 56.99 | 41,507 | +0.47(+0.84%) |
Jan 24, 2012 | 56.04 | 56.54 | 55.87 | 56.51 | 46,632 | +0.22(+0.40%) |
Jan 23, 2012 | 56.39 | 56.69 | 55.92 | 56.29 | 80,419 | -0.09(-0.15%) |
Jan 20, 2012 | 56.69 | 56.80 | 56.20 | 56.38 | 65,226 | -0.36(-0.64%) |
Jan 19, 2012 | 56.43 | 56.78 | 56.28 | 56.74 | 54,679 | +0.52(+0.93%) |
Jan 18, 2012 | 55.38 | 56.24 | 55.29 | 56.21 | 56,155 | +0.86(+1.55%) |
Jan 17, 2012 | 55.69 | 55.77 | 55.31 | 55.35 | 35,867 | +0.19(+0.34%) |
Jan 13, 2012 | 54.95 | 55.28 | 54.74 | 55.16 | 38,939 | -0.19(-0.34%) |
Jan 12, 2012 | 55.16 | 55.35 | 54.83 | 55.35 | 32,257 | +0.26(+0.47%) |
Jan 11, 2012 | 54.80 | 55.16 | 54.80 | 55.10 | 45,546 | +0.19(+0.34%) |
Jan 10, 2012 | 55.00 | 55.01 | 54.70 | 54.91 | 30,776 | +0.45(+0.82%) |
Jan 09, 2012 | 54.64 | 54.64 | 54.19 | 54.46 | 54,448 | +0.04(+0.08%) |
Jan 06, 2012 | 54.49 | 54.68 | 54.12 | 54.42 | 66,994 | +0.07(+0.13%) |
Jan 05, 2012 | 53.60 | 54.39 | 53.36 | 54.35 | 26,514 | +0.42(+0.78%) |
Jan 04, 2012 | 53.48 | 54.03 | 53.44 | 53.93 | 57,795 | +0.81(+1.52%) |
Dec 30, 2011 | 53.37 | 53.42 | 53.12 | 53.12 | 73,412 | -0.25(-0.47%) |
Dec 29, 2011 | 52.99 | 53.41 | 52.97 | 53.37 | 35,471 | +0.57(+1.07%) |
Dec 28, 2011 | 53.59 | 53.59 | 52.76 | 52.80 | 39,774 | -0.72(-1.35%) |
Dec 27, 2011 | 53.24 | 53.65 | 53.10 | 53.52 | 24,655 | +0.16(+0.31%) |
Dec 23, 2011 | 53.03 | 53.37 | 52.91 | 53.36 | 32,481 | +0.74(+1.40%) |
Dec 21, 2011 | 52.62 | 52.73 | 52.12 | 52.62 | 44,070 | +0.22(+0.42%) |
Dec 20, 2011 | 51.78 | 52.45 | 51.78 | 52.40 | 44,458 | +1.51(+2.96%) |
Dec 19, 2011 | 51.78 | 52.01 | 50.79 | 50.90 | 34,978 | -0.69(-1.34%) |
Dec 16, 2011 | 51.88 | 52.18 | 51.56 | 51.59 | 26,858 | +0.15(+0.30%) |
Dec 15, 2011 | 51.95 | 51.95 | 51.40 | 51.44 | 28,604 | +0.14(+0.26%) |
Dec 14, 2011 | 51.75 | 51.79 | 51.11 | 51.30 | 133,968 | -0.66(-1.27%) |
Dec 13, 2011 | 53.54 | 53.54 | 51.82 | 51.96 | 54,478 | -1.16(-2.19%) |
Dec 12, 2011 | 52.68 | 53.13 | 52.47 | 53.12 | 57,935 | -0.27(-0.51%) |
Dec 09, 2011 | 52.60 | 53.52 | 52.60 | 53.40 | 28,653 | +0.87(+1.66%) |
Dec 08, 2011 | 53.30 | 53.49 | 52.41 | 52.52 | 23,140 | -1.14(-2.13%) |
Dec 07, 2011 | 53.14 | 53.84 | 52.91 | 53.67 | 34,381 | +0.23(+0.43%) |
Dec 06, 2011 | 53.54 | 53.63 | 53.20 | 53.44 | 54,145 | -0.14(-0.25%) |
Dec 05, 2011 | 53.90 | 53.99 | 53.29 | 53.57 | 64,247 | +0.47(+0.89%) |
Dec 02, 2011 | 53.02 | 53.56 | 53.02 | 53.10 | 78,951 | +0.49(+0.93%) |
Dec 01, 2011 | 52.39 | 52.95 | 52.39 | 52.61 | 128,109 | -0.03(-0.06%) |
Nov 30, 2011 | 52.37 | 52.66 | 52.07 | 52.64 | 50,884 | +1.71(+3.36%) |
Nov 29, 2011 | 50.92 | 51.18 | 50.68 | 50.93 | 53,167 | +0.13(+0.25%) |
Nov 28, 2011 | 50.68 | 51.12 | 50.53 | 50.80 | 72,460 | +1.54(+3.13%) |
Nov 25, 2011 | 49.33 | 49.88 | 49.24 | 49.26 | 35,726 | -0.32(-0.65%) |
Nov 23, 2011 | 50.06 | 50.23 | 49.58 | 49.58 | 47,083 | -1.00(-1.98%) |
Nov 22, 2011 | 50.35 | 50.89 | 50.21 | 50.58 | 132,311 | -0.14(-0.28%) |
Nov 21, 2011 | 50.83 | 50.85 | 50.08 | 50.73 | 72,973 | -0.75(-1.45%) |
Nov 18, 2011 | 51.62 | 51.70 | 51.20 | 51.47 | 29,473 | -0.12(-0.23%) |
Nov 17, 2011 | 52.34 | 52.55 | 51.28 | 51.59 | 29,231 | -0.83(-1.58%) |
Nov 16, 2011 | 52.93 | 53.41 | 52.36 | 52.42 | 85,985 | -1.08(-2.01%) |
Nov 15, 2011 | 53.01 | 53.76 | 52.73 | 53.50 | 58,366 | +0.24(+0.45%) |
Nov 14, 2011 | 53.26 | 53.68 | 53.10 | 53.26 | 37,783 | -0.28(-0.52%) |
Nov 11, 2011 | 52.92 | 53.65 | 52.88 | 53.54 | 25,805 | +1.22(+2.33%) |
Nov 10, 2011 | 52.49 | 52.49 | 51.73 | 52.32 | 19,464 | +0.34(+0.66%) |
Nov 09, 2011 | 52.71 | 52.78 | 51.74 | 51.97 | 17,105 | -1.95(-3.62%) |
Nov 08, 2011 | 53.62 | 53.95 | 52.82 | 53.93 | 47,298 | +0.58(+1.10%) |
Nov 07, 2011 | 53.21 | 53.44 | 52.66 | 53.34 | 18,767 | +0.21(+0.40%) |
Nov 04, 2011 | 52.97 | 53.27 | 52.62 | 53.13 | 38,652 | -0.24(-0.44%) |
Nov 03, 2011 | 53.19 | 53.50 | 52.24 | 53.37 | 48,623 | +0.64(+1.22%) |
Nov 02, 2011 | 52.87 | 52.98 | 52.24 | 52.73 | 58,537 | +0.67(+1.29%) |
Nov 01, 2011 | 51.82 | 52.65 | 51.57 | 52.06 | 91,091 | -1.33(-2.49%) |
Oct 31, 2011 | 53.57 | 54.03 | 53.39 | 53.39 | 27,078 | -0.81(-1.50%) |
Oct 28, 2011 | 54.10 | 54.59 | 53.88 | 54.20 | 23,380 | -0.32(-0.59%) |
Oct 27, 2011 | 54.62 | 54.85 | 53.62 | 54.52 | 45,099 | +1.53(+2.88%) |
Oct 26, 2011 | 53.40 | 53.49 | 52.07 | 53.00 | 44,235 | +0.03(+0.06%) |
Oct 25, 2011 | 53.96 | 53.96 | 52.96 | 52.96 | 28,212 | -1.29(-2.37%) |
Oct 24, 2011 | 53.42 | 54.40 | 53.40 | 54.25 | 72,101 | +1.03(+1.93%) |
Oct 21, 2011 | 52.50 | 53.23 | 52.48 | 53.23 | 72,208 | +1.41(+2.72%) |
Oct 20, 2011 | 51.64 | 51.91 | 50.96 | 51.82 | 31,680 | +0.22(+0.43%) |
Oct 19, 2011 | 52.30 | 52.62 | 51.46 | 51.60 | 86,276 | -0.79(-1.50%) |
Oct 18, 2011 | 51.53 | 52.78 | 50.85 | 52.39 | 24,500 | +0.90(+1.74%) |
Oct 17, 2011 | 52.27 | 52.42 | 51.42 | 51.49 | 22,996 | -1.03(-1.95%) |
Oct 14, 2011 | 52.34 | 52.56 | 51.85 | 52.51 | 74,058 | +0.92(+1.79%) |
Oct 13, 2011 | 51.33 | 51.84 | 51.28 | 51.59 | 45,319 | -0.17(-0.33%) |
Oct 12, 2011 | 51.69 | 52.34 | 51.58 | 51.76 | 31,973 | +0.61(+1.19%) |
Oct 11, 2011 | 50.61 | 51.28 | 50.61 | 51.15 | 62,770 | +0.30(+0.58%) |
Oct 10, 2011 | 49.99 | 50.91 | 49.99 | 50.85 | 27,274 | +1.72(+3.50%) |
Oct 07, 2011 | 49.61 | 49.83 | 48.84 | 49.13 | 48,262 | -0.20(-0.41%) |
Oct 06, 2011 | 48.14 | 49.34 | 48.12 | 49.34 | 37,900 | +1.19(+2.46%) |
Oct 05, 2011 | 47.12 | 48.26 | 46.93 | 48.15 | 42,644 | +0.88(+1.86%) |
Oct 04, 2011 | 45.24 | 47.31 | 44.47 | 47.27 | 74,472 | +1.62(+3.55%) |
Oct 03, 2011 | 47.00 | 47.55 | 45.65 | 45.65 | 46,403 | -1.61(-3.41%) |
Sep 30, 2011 | 48.01 | 48.42 | 47.26 | 47.26 | 77,994 | -1.40(-2.87%) |
Sep 29, 2011 | 49.87 | 49.90 | 47.57 | 48.66 | 29,586 | -0.35(-0.71%) |
Sep 28, 2011 | 50.17 | 50.45 | 48.97 | 49.01 | 31,204 | -0.97(-1.93%) |
Sep 27, 2011 | 50.58 | 50.97 | 49.77 | 49.97 | 23,582 | +0.40(+0.80%) |
Sep 26, 2011 | 48.95 | 49.57 | 48.05 | 49.57 | 40,879 | +1.08(+2.24%) |
Sep 23, 2011 | 47.54 | 48.60 | 47.44 | 48.49 | 47,728 | +0.75(+1.56%) |
Sep 22, 2011 | 47.88 | 48.70 | 47.09 | 47.74 | 92,659 | -1.63(-3.30%) |
Sep 21, 2011 | 50.98 | 51.04 | 49.37 | 49.37 | 34,051 | -1.58(-3.11%) |
Sep 20, 2011 | 51.50 | 51.96 | 50.92 | 50.95 | 33,477 | -0.36(-0.69%) |
Sep 19, 2011 | 50.51 | 51.58 | 50.37 | 51.31 | 42,218 | -0.06(-0.12%) |
Sep 16, 2011 | 52.41 | 52.41 | 50.71 | 51.37 | 37,895 | +0.42(+0.83%) |
Sep 15, 2011 | 50.73 | 50.98 | 50.23 | 50.95 | 10,510 | +0.78(+1.55%) |
Sep 14, 2011 | 49.60 | 50.75 | 49.18 | 50.17 | 21,594 | +0.88(+1.79%) |
Sep 13, 2011 | 48.86 | 49.46 | 48.56 | 49.28 | 34,337 | +0.65(+1.34%) |
Sep 12, 2011 | 47.52 | 48.63 | 47.47 | 48.63 | 43,994 | +0.48(+1.00%) |
Sep 09, 2011 | 48.98 | 48.98 | 47.88 | 48.15 | 16,539 | -1.31(-2.64%) |
Sep 08, 2011 | 49.79 | 50.30 | 49.35 | 49.45 | 44,253 | -0.68(-1.35%) |
Sep 07, 2011 | 49.47 | 50.17 | 49.23 | 50.13 | 16,301 | +1.44(+2.95%) |
Sep 06, 2011 | 47.51 | 48.73 | 47.43 | 48.70 | 31,259 | -0.24(-0.49%) |
Sep 02, 2011 | 49.29 | 49.52 | 48.74 | 48.94 | 24,365 | -1.43(-2.84%) |