Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 145.80 | 148.23 | 143.97 | 148.05 | 690,425 | +2.54(+1.75%) |
Aug 30, 2012 | 144.53 | 146.35 | 142.41 | 145.51 | 695,276 | +0.03(+0.02%) |
Aug 29, 2012 | 146.94 | 147.00 | 144.59 | 145.48 | 413,751 | -0.01(-0.01%) |
Aug 27, 2012 | 144.38 | 146.37 | 143.34 | 145.49 | 526,748 | +0.40(+0.28%) |
Aug 24, 2012 | 142.41 | 146.25 | 142.41 | 145.09 | 627,220 | +2.31(+1.62%) |
Aug 23, 2012 | 138.61 | 145.81 | 137.88 | 142.78 | 1,355,118 | +4.08(+2.94%) |
Aug 22, 2012 | 134.71 | 139.48 | 134.01 | 138.70 | 818,179 | +4.08(+3.03%) |
Aug 21, 2012 | 135.99 | 137.53 | 133.65 | 134.62 | 489,390 | -1.81(-1.33%) |
Aug 20, 2012 | 138.06 | 138.37 | 135.73 | 136.43 | 355,921 | -1.63(-1.18%) |
Aug 17, 2012 | 137.50 | 139.36 | 135.56 | 138.06 | 370,737 | +0.58(+0.42%) |
Aug 16, 2012 | 138.02 | 138.76 | 135.40 | 137.48 | 500,465 | -0.10(-0.07%) |
Aug 15, 2012 | 135.59 | 139.56 | 135.16 | 137.58 | 659,829 | +1.64(+1.21%) |
Aug 14, 2012 | 136.99 | 137.00 | 134.45 | 135.94 | 435,656 | +0.58(+0.43%) |
Aug 13, 2012 | 136.88 | 136.88 | 132.28 | 135.36 | 768,005 | -1.48(-1.08%) |
Aug 10, 2012 | 137.54 | 138.58 | 136.06 | 136.84 | 481,523 | -0.97(-0.70%) |
Aug 09, 2012 | 139.09 | 140.74 | 137.31 | 137.81 | 450,885 | -1.82(-1.30%) |
Aug 08, 2012 | 138.52 | 141.96 | 138.01 | 139.63 | 594,761 | +0.15(+0.11%) |
Aug 07, 2012 | 137.73 | 140.45 | 135.88 | 139.48 | 622,897 | +2.03(+1.48%) |
Aug 06, 2012 | 137.39 | 138.76 | 135.42 | 137.45 | 443,639 | +0.49(+0.36%) |
Aug 03, 2012 | 138.93 | 141.18 | 136.27 | 136.96 | 678,830 | +0.49(+0.36%) |
Aug 02, 2012 | 133.34 | 136.70 | 131.24 | 136.47 | 572,995 | +2.46(+1.84%) |
Aug 01, 2012 | 136.30 | 138.25 | 133.60 | 134.01 | 769,334 | -0.64(-0.48%) |
Jul 31, 2012 | 134.00 | 136.31 | 133.00 | 134.65 | 965,940 | -0.82(-0.61%) |
Jul 30, 2012 | 137.68 | 138.34 | 134.42 | 135.47 | 686,392 | -1.43(-1.04%) |
Jul 27, 2012 | 136.42 | 138.68 | 136.10 | 136.90 | 752,746 | +1.26(+0.93%) |
Jul 26, 2012 | 130.21 | 136.43 | 130.00 | 135.64 | 1,721,308 | +6.80(+5.28%) |
Jul 25, 2012 | 135.13 | 135.38 | 118.13 | 128.84 | 3,648,051 | +7.40(+6.09%) |
Jul 24, 2012 | 123.69 | 124.91 | 120.85 | 121.44 | 913,629 | -1.06(-0.87%) |
Jul 23, 2012 | 122.12 | 123.34 | 118.01 | 122.50 | 583,572 | +0.85(+0.70%) |
Jul 20, 2012 | 120.36 | 122.24 | 120.01 | 121.65 | 408,910 | +1.04(+0.86%) |
Jul 19, 2012 | 123.93 | 124.47 | 120.00 | 120.61 | 445,164 | -3.32(-2.68%) |
Jul 18, 2012 | 121.58 | 124.85 | 121.54 | 123.93 | 650,690 | +1.91(+1.57%) |
Jul 17, 2012 | 119.29 | 122.39 | 117.80 | 122.02 | 579,596 | +3.30(+2.78%) |
Jul 16, 2012 | 117.52 | 119.36 | 117.06 | 118.72 | 524,897 | +1.08(+0.92%) |
Jul 13, 2012 | 116.97 | 118.11 | 116.13 | 117.64 | 472,871 | +0.62(+0.53%) |
Jul 12, 2012 | 112.74 | 118.00 | 111.50 | 117.02 | 775,629 | +4.25(+3.77%) |
Jul 11, 2012 | 115.56 | 115.72 | 111.90 | 112.77 | 730,510 | -3.11(-2.68%) |
Jul 10, 2012 | 117.98 | 119.00 | 115.24 | 115.88 | 638,455 | -1.12(-0.96%) |
Jul 09, 2012 | 119.35 | 119.90 | 116.05 | 117.00 | 648,221 | -2.54(-2.12%) |
Jul 06, 2012 | 120.20 | 120.75 | 118.55 | 119.54 | 380,800 | -1.24(-1.03%) |
Jul 05, 2012 | 121.41 | 122.70 | 119.61 | 120.78 | 548,723 | -1.52(-1.24%) |
Jul 03, 2012 | 121.00 | 123.48 | 120.91 | 122.30 | 466,430 | +1.54(+1.28%) |
Jul 02, 2012 | 115.15 | 120.76 | 114.02 | 120.76 | 982,145 | +6.54(+5.73%) |
Jun 29, 2012 | 112.66 | 114.97 | 112.04 | 114.22 | 648,098 | +3.56(+3.22%) |
Jun 28, 2012 | 113.26 | 113.66 | 107.31 | 110.66 | 944,226 | -3.04(-2.67%) |
Jun 27, 2012 | 114.93 | 116.52 | 112.57 | 113.70 | 552,696 | -2.39(-2.06%) |
Jun 26, 2012 | 114.60 | 116.66 | 113.96 | 116.09 | 577,625 | +2.14(+1.88%) |
Jun 25, 2012 | 114.08 | 115.00 | 111.67 | 113.95 | 532,952 | -1.95(-1.68%) |
Jun 22, 2012 | 115.41 | 116.34 | 113.08 | 115.90 | 972,319 | +1.24(+1.08%) |
Jun 21, 2012 | 115.39 | 116.68 | 114.29 | 114.66 | 531,461 | -0.56(-0.49%) |
Jun 20, 2012 | 116.28 | 117.00 | 114.72 | 115.22 | 822,636 | -0.77(-0.66%) |
Jun 19, 2012 | 117.23 | 118.47 | 115.16 | 115.99 | 921,030 | -0.94(-0.80%) |
Jun 18, 2012 | 113.15 | 117.47 | 113.11 | 116.93 | 1,153,286 | +3.08(+2.71%) |
Jun 15, 2012 | 111.35 | 114.38 | 110.00 | 113.85 | 1,347,175 | +2.96(+2.67%) |
Jun 14, 2012 | 112.50 | 112.80 | 108.66 | 110.89 | 1,986,968 | -0.99(-0.88%) |
Jun 13, 2012 | 123.82 | 124.59 | 110.54 | 111.88 | 4,472,361 | -15.97(-12.49%) |
Jun 12, 2012 | 127.56 | 128.66 | 124.78 | 127.85 | 561,414 | +0.97(+0.76%) |
Jun 11, 2012 | 131.20 | 131.99 | 126.55 | 126.88 | 638,550 | -2.74(-2.11%) |
Jun 08, 2012 | 127.65 | 130.41 | 126.01 | 129.62 | 539,140 | +0.63(+0.49%) |
Jun 07, 2012 | 134.06 | 134.91 | 128.81 | 128.99 | 651,901 | -4.03(-3.03%) |
Jun 06, 2012 | 130.50 | 134.00 | 129.71 | 133.02 | 713,252 | +3.97(+3.08%) |
Jun 05, 2012 | 126.44 | 129.50 | 125.10 | 129.05 | 668,950 | +3.11(+2.47%) |
Jun 04, 2012 | 122.65 | 126.20 | 121.01 | 125.94 | 993,562 | +2.01(+1.62%) |
Jun 01, 2012 | 133.23 | 133.23 | 122.57 | 123.93 | 1,777,326 | -11.72(-8.64%) |
May 31, 2012 | 137.82 | 137.82 | 131.46 | 135.65 | 3,753,487 | -0.10(-0.07%) |
May 30, 2012 | 134.86 | 137.50 | 132.65 | 135.75 | 1,165,411 | -0.25(-0.18%) |
May 29, 2012 | 134.01 | 136.00 | 131.05 | 136.00 | 1,406,993 | +3.83(+2.90%) |
May 25, 2012 | 130.00 | 132.34 | 128.33 | 132.17 | 824,262 | +2.46(+1.90%) |
May 24, 2012 | 127.36 | 129.75 | 126.52 | 129.71 | 579,525 | +2.16(+1.69%) |
May 23, 2012 | 125.24 | 127.94 | 122.48 | 127.55 | 708,582 | +1.48(+1.17%) |
May 22, 2012 | 126.42 | 130.15 | 124.94 | 126.07 | 768,844 | -0.10(-0.08%) |
May 21, 2012 | 120.39 | 126.50 | 120.09 | 126.17 | 1,166,883 | +5.94(+4.94%) |
May 18, 2012 | 126.44 | 126.44 | 119.49 | 120.23 | 1,302,095 | -5.51(-4.38%) |
May 17, 2012 | 131.60 | 132.94 | 125.50 | 125.74 | 1,254,785 | -5.38(-4.10%) |
May 16, 2012 | 131.70 | 132.99 | 129.97 | 131.12 | 798,841 | +0.02(+0.01%) |
May 15, 2012 | 132.19 | 133.13 | 130.63 | 131.10 | 762,328 | -0.51(-0.39%) |
May 14, 2012 | 132.93 | 134.10 | 129.86 | 131.61 | 513,750 | -2.48(-1.85%) |
May 11, 2012 | 130.47 | 135.00 | 130.47 | 134.09 | 796,903 | +2.95(+2.25%) |
May 10, 2012 | 130.48 | 132.03 | 129.58 | 131.14 | 591,992 | +1.74(+1.34%) |
May 09, 2012 | 127.64 | 130.69 | 126.46 | 129.40 | 849,244 | -1.53(-1.17%) |
May 08, 2012 | 128.97 | 131.50 | 125.65 | 130.93 | 1,405,135 | +0.64(+0.49%) |
May 07, 2012 | 131.11 | 132.00 | 129.39 | 130.29 | 706,709 | -1.11(-0.84%) |
May 04, 2012 | 132.53 | 132.55 | 129.31 | 131.40 | 657,955 | -2.52(-1.88%) |
May 03, 2012 | 137.20 | 138.73 | 132.95 | 133.92 | 548,620 | -3.39(-2.47%) |
May 02, 2012 | 134.08 | 138.73 | 134.00 | 137.31 | 573,900 | +2.93(+2.18%) |
May 01, 2012 | 134.94 | 137.54 | 133.58 | 134.38 | 1,288,579 | -0.88(-0.65%) |
Apr 30, 2012 | 140.12 | 141.41 | 135.20 | 135.26 | 1,388,292 | -4.75(-3.39%) |
Apr 27, 2012 | 137.42 | 141.12 | 135.59 | 140.01 | 1,058,246 | +1.41(+1.02%) |
Apr 26, 2012 | 143.06 | 145.04 | 138.04 | 138.60 | 3,220,254 | +11.49(+9.04%) |
Apr 25, 2012 | 123.58 | 127.81 | 123.05 | 127.11 | 950,185 | +4.57(+3.73%) |
Apr 24, 2012 | 125.55 | 125.55 | 122.28 | 122.54 | 783,512 | -3.76(-2.98%) |
Apr 23, 2012 | 125.05 | 126.32 | 122.16 | 126.30 | 723,189 | -0.08(-0.06%) |
Apr 20, 2012 | 126.02 | 128.00 | 125.29 | 126.38 | 447,871 | +0.39(+0.31%) |
Apr 19, 2012 | 124.32 | 127.80 | 124.32 | 125.99 | 743,643 | +1.90(+1.53%) |
Apr 18, 2012 | 123.21 | 124.77 | 122.43 | 124.09 | 497,565 | +0.64(+0.52%) |
Apr 17, 2012 | 123.25 | 125.00 | 122.94 | 123.45 | 626,961 | +0.91(+0.74%) |
Apr 16, 2012 | 123.36 | 124.50 | 119.51 | 122.54 | 579,272 | -0.06(-0.05%) |
Apr 13, 2012 | 122.79 | 123.96 | 121.50 | 122.60 | 497,230 | -0.40(-0.33%) |
Apr 12, 2012 | 123.21 | 124.00 | 121.49 | 123.00 | 761,059 | +1.59(+1.31%) |
Apr 11, 2012 | 118.47 | 121.50 | 117.77 | 121.41 | 870,380 | +4.39(+3.75%) |
Apr 10, 2012 | 120.93 | 122.70 | 115.92 | 117.02 | 759,375 | -4.11(-3.39%) |
Apr 09, 2012 | 122.12 | 122.42 | 119.65 | 121.13 | 465,644 | -2.31(-1.87%) |
Apr 05, 2012 | 122.16 | 123.88 | 120.91 | 123.44 | 697,602 | +1.39(+1.14%) |
Apr 04, 2012 | 123.30 | 123.50 | 119.80 | 122.05 | 1,332,418 | -2.44(-1.96%) |
Apr 03, 2012 | 120.50 | 124.49 | 120.46 | 124.49 | 895,589 | +4.29(+3.57%) |
Apr 02, 2012 | 117.46 | 121.55 | 116.00 | 120.20 | 1,010,019 | +3.58(+3.07%) |
Mar 30, 2012 | 115.53 | 117.20 | 114.53 | 116.62 | 766,214 | +1.98(+1.73%) |
Mar 29, 2012 | 115.33 | 115.47 | 112.55 | 114.64 | 554,101 | -1.49(-1.28%) |
Mar 28, 2012 | 115.95 | 117.84 | 113.11 | 116.13 | 722,902 | -0.06(-0.05%) |
Mar 27, 2012 | 119.90 | 120.10 | 116.05 | 116.19 | 671,582 | -3.77(-3.14%) |
Mar 26, 2012 | 119.26 | 121.39 | 118.03 | 119.96 | 1,284,385 | +0.78(+0.65%) |
Mar 23, 2012 | 118.60 | 119.35 | 116.31 | 119.18 | 551,395 | +1.18(+1.00%) |
Mar 22, 2012 | 117.46 | 118.51 | 115.69 | 118.00 | 688,890 | +0.57(+0.49%) |
Mar 21, 2012 | 116.55 | 119.41 | 115.00 | 117.43 | 1,121,609 | +0.97(+0.83%) |
Mar 20, 2012 | 114.87 | 117.39 | 113.62 | 116.46 | 811,139 | +1.11(+0.96%) |
Mar 19, 2012 | 115.13 | 116.34 | 113.85 | 115.35 | 591,031 | +0.02(+0.02%) |
Mar 16, 2012 | 115.32 | 118.12 | 114.54 | 115.33 | 1,313,450 | -0.42(-0.36%) |
Mar 15, 2012 | 111.20 | 115.99 | 110.01 | 115.75 | 854,942 | +5.02(+4.53%) |
Mar 14, 2012 | 111.63 | 113.00 | 110.24 | 110.73 | 613,612 | -1.34(-1.20%) |
Mar 13, 2012 | 110.56 | 112.07 | 109.49 | 112.07 | 660,613 | +1.92(+1.74%) |
Mar 12, 2012 | 108.17 | 112.71 | 108.06 | 110.15 | 1,108,220 | +2.94(+2.74%) |
Mar 09, 2012 | 106.05 | 107.50 | 106.05 | 107.21 | 338,219 | +1.01(+0.95%) |
Mar 08, 2012 | 106.41 | 108.15 | 105.33 | 106.20 | 498,202 | +1.29(+1.23%) |
Mar 07, 2012 | 104.56 | 105.91 | 103.63 | 104.91 | 423,960 | +0.70(+0.67%) |
Mar 06, 2012 | 107.66 | 108.79 | 102.82 | 104.21 | 913,031 | -4.50(-4.14%) |
Mar 05, 2012 | 108.66 | 110.13 | 107.83 | 108.71 | 864,871 | -0.09(-0.08%) |
Mar 02, 2012 | 107.25 | 110.25 | 106.93 | 108.80 | 982,784 | +1.24(+1.15%) |
Mar 01, 2012 | 104.32 | 107.64 | 102.02 | 107.56 | 946,670 | +2.77(+2.64%) |
Feb 29, 2012 | 105.34 | 106.43 | 104.37 | 104.79 | 784,748 | -0.38(-0.36%) |
Feb 28, 2012 | 105.84 | 107.45 | 103.89 | 105.17 | 842,639 | -0.77(-0.73%) |
Feb 27, 2012 | 102.56 | 106.63 | 102.16 | 105.94 | 934,772 | +2.72(+2.64%) |
Feb 24, 2012 | 102.69 | 103.82 | 101.10 | 103.22 | 780,065 | -0.10(-0.10%) |
Feb 23, 2012 | 99.48 | 104.55 | 99.22 | 103.32 | 1,444,414 | +3.73(+3.75%) |
Feb 22, 2012 | 98.00 | 100.07 | 94.22 | 99.59 | 1,944,029 | +0.33(+0.33%) |
Feb 21, 2012 | 102.72 | 103.23 | 97.40 | 99.26 | 2,758,951 | -4.02(-3.89%) |
Feb 17, 2012 | 105.78 | 105.92 | 102.08 | 103.28 | 1,634,441 | -2.55(-2.41%) |
Feb 16, 2012 | 107.77 | 108.50 | 105.73 | 105.83 | 1,440,147 | -2.81(-2.59%) |
Feb 15, 2012 | 109.56 | 111.50 | 107.08 | 108.64 | 1,347,969 | -1.46(-1.33%) |
Feb 14, 2012 | 113.25 | 114.43 | 107.59 | 110.10 | 2,461,478 | -4.55(-3.97%) |
Feb 13, 2012 | 112.54 | 116.93 | 109.77 | 114.65 | 4,161,539 | +12.57(+12.31%) |
Feb 10, 2012 | 103.00 | 103.84 | 101.29 | 102.08 | 809,690 | -1.52(-1.47%) |
Feb 09, 2012 | 102.51 | 105.42 | 101.41 | 103.60 | 1,526,182 | +0.91(+0.88%) |
Feb 08, 2012 | 100.73 | 102.86 | 98.59 | 102.69 | 1,405,452 | +2.35(+2.35%) |
Feb 07, 2012 | 101.41 | 101.93 | 99.10 | 100.34 | 1,506,338 | -0.80(-0.79%) |
Feb 06, 2012 | 94.78 | 101.72 | 94.73 | 101.14 | 1,706,602 | +4.28(+4.42%) |
Feb 03, 2012 | 95.54 | 97.56 | 95.00 | 96.86 | 1,044,683 | +1.85(+1.95%) |
Feb 02, 2012 | 92.94 | 95.21 | 92.07 | 95.01 | 1,057,952 | +2.58(+2.79%) |
Feb 01, 2012 | 90.46 | 93.10 | 89.92 | 92.43 | 1,254,576 | +1.57(+1.73%) |
Jan 31, 2012 | 89.42 | 91.75 | 88.38 | 90.86 | 1,250,854 | +1.98(+2.23%) |
Jan 30, 2012 | 86.75 | 89.08 | 85.00 | 88.88 | 1,481,623 | +3.34(+3.90%) |
Jan 27, 2012 | 81.55 | 86.15 | 81.55 | 85.54 | 1,135,913 | +3.69(+4.51%) |
Jan 26, 2012 | 82.96 | 83.41 | 81.70 | 81.85 | 741,095 | -1.05(-1.27%) |
Jan 25, 2012 | 80.37 | 83.14 | 79.40 | 82.90 | 863,591 | +3.49(+4.39%) |
Jan 24, 2012 | 78.38 | 80.33 | 78.06 | 79.41 | 451,985 | +0.86(+1.09%) |
Jan 23, 2012 | 78.67 | 79.98 | 78.03 | 78.55 | 590,471 | +0.22(+0.28%) |
Jan 20, 2012 | 79.74 | 79.81 | 77.44 | 78.33 | 659,582 | -1.43(-1.79%) |
Jan 19, 2012 | 78.53 | 80.78 | 78.28 | 79.76 | 1,067,967 | +0.84(+1.06%) |
Jan 18, 2012 | 77.98 | 79.29 | 76.69 | 78.92 | 1,123,984 | +0.93(+1.19%) |
Jan 17, 2012 | 77.77 | 78.81 | 77.42 | 77.99 | 1,745,202 | -0.93(-1.18%) |
Jan 13, 2012 | 78.34 | 79.89 | 77.78 | 78.92 | 1,817,927 | +0.66(+0.84%) |
Jan 12, 2012 | 77.01 | 79.97 | 77.00 | 78.26 | 2,335,487 | +0.90(+1.16%) |
Jan 11, 2012 | 74.10 | 77.44 | 73.69 | 77.36 | 2,613,341 | +2.92(+3.92%) |
Jan 10, 2012 | 74.35 | 75.83 | 72.00 | 74.44 | 4,553,469 | +8.96(+13.68%) |
Jan 09, 2012 | 66.01 | 68.42 | 65.22 | 65.48 | 1,349,789 | -0.31(-0.47%) |
Jan 06, 2012 | 61.92 | 66.00 | 61.74 | 65.79 | 2,495,707 | +4.85(+7.96%) |
Jan 05, 2012 | 57.73 | 62.20 | 57.70 | 60.94 | 2,301,193 | +3.11(+5.38%) |
Jan 04, 2012 | 56.47 | 57.99 | 56.01 | 57.83 | 1,863,995 | +2.40(+4.33%) |
Dec 30, 2011 | 56.30 | 56.57 | 55.42 | 55.43 | 498,967 | -0.87(-1.55%) |
Dec 29, 2011 | 55.16 | 56.43 | 55.12 | 56.30 | 583,239 | +0.95(+1.72%) |
Dec 28, 2011 | 55.55 | 55.99 | 55.12 | 55.35 | 458,067 | -0.44(-0.79%) |
Dec 27, 2011 | 55.35 | 56.09 | 55.31 | 55.79 | 446,194 | +0.22(+0.40%) |
Dec 23, 2011 | 54.22 | 55.99 | 54.00 | 55.57 | 683,818 | +1.15(+2.11%) |
Dec 21, 2011 | 55.01 | 55.39 | 53.00 | 54.42 | 975,894 | -0.61(-1.11%) |
Dec 20, 2011 | 53.81 | 56.03 | 53.77 | 55.03 | 1,273,021 | +1.83(+3.44%) |
Dec 19, 2011 | 53.09 | 53.92 | 52.45 | 53.20 | 1,328,914 | +0.20(+0.38%) |
Dec 16, 2011 | 51.77 | 53.72 | 50.33 | 53.00 | 13,646,086 | +1.05(+2.02%) |
Dec 15, 2011 | 52.05 | 52.83 | 51.33 | 51.95 | 761,871 | +0.18(+0.35%) |
Dec 14, 2011 | 51.34 | 52.09 | 50.27 | 51.77 | 835,933 | +0.14(+0.27%) |
Dec 13, 2011 | 53.27 | 53.78 | 51.10 | 51.63 | 1,004,315 | -1.41(-2.66%) |
Dec 12, 2011 | 52.82 | 53.29 | 51.95 | 53.04 | 978,947 | -0.34(-0.64%) |
Dec 09, 2011 | 51.71 | 54.06 | 51.47 | 53.38 | 994,040 | +1.99(+3.87%) |
Dec 08, 2011 | 52.80 | 53.72 | 50.88 | 51.39 | 1,140,660 | -1.80(-3.38%) |
Dec 07, 2011 | 54.06 | 54.14 | 51.85 | 53.19 | 1,340,463 | -1.25(-2.30%) |
Dec 06, 2011 | 55.65 | 55.65 | 54.02 | 54.44 | 1,249,776 | -0.62(-1.13%) |
Dec 05, 2011 | 54.00 | 56.06 | 53.31 | 55.06 | 2,057,066 | -3.22(-5.53%) |
Dec 02, 2011 | 60.35 | 60.38 | 58.20 | 58.28 | 666,078 | -1.93(-3.21%) |
Dec 01, 2011 | 59.10 | 60.26 | 58.69 | 60.21 | 761,666 | +0.79(+1.33%) |
Nov 30, 2011 | 56.66 | 59.71 | 56.66 | 59.42 | 981,452 | +3.63(+6.51%) |
Nov 29, 2011 | 57.32 | 58.53 | 55.58 | 55.79 | 963,101 | -1.57(-2.74%) |
Nov 28, 2011 | 55.00 | 57.55 | 54.44 | 57.36 | 968,422 | +3.58(+6.66%) |
Nov 25, 2011 | 55.00 | 56.15 | 53.50 | 53.78 | 331,051 | -1.31(-2.38%) |
Nov 23, 2011 | 56.14 | 56.64 | 54.87 | 55.09 | 859,790 | -1.64(-2.89%) |
Nov 22, 2011 | 55.00 | 56.86 | 54.67 | 56.73 | 1,287,520 | +1.73(+3.15%) |
Nov 21, 2011 | 52.62 | 57.00 | 51.09 | 55.00 | 4,300,834 | +5.19(+10.42%) |
Nov 18, 2011 | 51.50 | 52.24 | 49.58 | 49.81 | 1,603,204 | -1.32(-2.58%) |
Nov 17, 2011 | 50.45 | 52.26 | 50.45 | 51.13 | 815,595 | +0.39(+0.77%) |
Nov 16, 2011 | 52.82 | 52.85 | 50.53 | 50.74 | 945,440 | -2.20(-4.16%) |
Nov 15, 2011 | 54.02 | 54.20 | 52.34 | 52.94 | 573,781 | -1.05(-1.94%) |
Nov 14, 2011 | 53.23 | 55.06 | 53.18 | 53.99 | 588,610 | +1.06(+2.00%) |
Nov 11, 2011 | 54.39 | 54.50 | 52.85 | 52.93 | 705,629 | -0.53(-0.99%) |
Nov 10, 2011 | 54.45 | 54.68 | 52.67 | 53.46 | 1,203,636 | -0.60(-1.11%) |
Nov 09, 2011 | 54.03 | 55.79 | 53.81 | 54.06 | 432,100 | -0.77(-1.40%) |
Nov 08, 2011 | 54.86 | 55.16 | 53.75 | 54.83 | 425,125 | +0.24(+0.44%) |
Nov 07, 2011 | 56.21 | 56.50 | 53.70 | 54.59 | 442,753 | -1.83(-3.24%) |
Nov 04, 2011 | 54.61 | 57.64 | 54.34 | 56.42 | 1,062,742 | +1.54(+2.81%) |
Nov 03, 2011 | 55.73 | 56.10 | 53.70 | 54.88 | 473,164 | -0.83(-1.49%) |
Nov 02, 2011 | 55.95 | 56.36 | 53.26 | 55.71 | 838,135 | +0.75(+1.36%) |
Nov 01, 2011 | 54.28 | 55.98 | 52.89 | 54.96 | 921,217 | -0.34(-0.61%) |
Oct 31, 2011 | 54.55 | 55.82 | 54.55 | 55.30 | 638,334 | -0.36(-0.65%) |
Oct 28, 2011 | 56.39 | 56.60 | 54.76 | 55.66 | 789,806 | -0.77(-1.36%) |
Oct 27, 2011 | 59.49 | 60.49 | 54.66 | 56.43 | 1,531,377 | -1.24(-2.15%) |
Oct 26, 2011 | 60.59 | 60.59 | 56.45 | 57.67 | 975,873 | +0.58(+1.02%) |
Oct 25, 2011 | 60.66 | 60.72 | 56.06 | 57.09 | 1,341,687 | -3.64(-5.99%) |
Oct 24, 2011 | 63.22 | 63.68 | 60.62 | 60.73 | 1,208,721 | -1.44(-2.32%) |
Oct 21, 2011 | 61.52 | 62.81 | 60.22 | 62.17 | 1,782,780 | +1.35(+2.22%) |
Oct 20, 2011 | 60.14 | 61.32 | 59.70 | 60.82 | 1,064,038 | +0.72(+1.20%) |
Oct 19, 2011 | 60.50 | 61.85 | 59.38 | 60.10 | 1,677,324 | -0.39(-0.64%) |
Oct 18, 2011 | 60.16 | 62.00 | 59.27 | 60.49 | 4,916,649 | -4.14(-6.41%) |
Oct 17, 2011 | 64.00 | 64.66 | 62.83 | 64.63 | 961,353 | +0.68(+1.06%) |
Oct 14, 2011 | 65.00 | 65.45 | 63.27 | 63.95 | 494,149 | -1.15(-1.77%) |
Oct 13, 2011 | 63.73 | 65.98 | 63.06 | 65.10 | 862,724 | +2.10(+3.33%) |
Oct 12, 2011 | 65.18 | 65.48 | 62.40 | 63.00 | 805,018 | -1.35(-2.10%) |
Oct 11, 2011 | 65.70 | 66.39 | 64.13 | 64.35 | 459,852 | -1.65(-2.50%) |
Oct 10, 2011 | 63.87 | 66.47 | 63.09 | 66.00 | 819,491 | +2.98(+4.73%) |
Oct 07, 2011 | 64.71 | 64.89 | 62.65 | 63.02 | 757,288 | -1.71(-2.64%) |
Oct 06, 2011 | 61.47 | 64.83 | 58.40 | 64.73 | 1,244,438 | +5.55(+9.38%) |
Oct 05, 2011 | 56.79 | 59.98 | 55.54 | 59.18 | 2,832,874 | +1.63(+2.83%) |
Oct 04, 2011 | 55.00 | 57.65 | 54.03 | 57.55 | 1,289,425 | +2.12(+3.82%) |
Oct 03, 2011 | 57.37 | 58.90 | 55.36 | 55.43 | 930,408 | -2.77(-4.76%) |
Sep 30, 2011 | 58.72 | 59.72 | 57.43 | 58.20 | 897,541 | -1.74(-2.90%) |
Sep 29, 2011 | 62.31 | 62.60 | 57.75 | 59.94 | 647,002 | -1.15(-1.88%) |
Sep 28, 2011 | 63.95 | 64.49 | 61.02 | 61.09 | 784,111 | -2.00(-3.17%) |
Sep 27, 2011 | 65.49 | 65.61 | 63.01 | 63.09 | 641,479 | -1.17(-1.82%) |
Sep 26, 2011 | 66.97 | 67.78 | 63.13 | 64.26 | 928,708 | -1.93(-2.92%) |
Sep 23, 2011 | 66.02 | 66.58 | 65.28 | 66.19 | 598,441 | -0.24(-0.36%) |
Sep 22, 2011 | 67.77 | 70.00 | 65.87 | 66.43 | 2,219,819 | -3.85(-5.48%) |
Sep 21, 2011 | 65.21 | 79.90 | 63.80 | 70.28 | 4,927,666 | +5.93(+9.22%) |
Sep 20, 2011 | 64.28 | 65.03 | 62.76 | 64.35 | 1,146,010 | -0.57(-0.88%) |
Sep 19, 2011 | 60.00 | 65.63 | 59.68 | 64.92 | 1,895,354 | +4.72(+7.84%) |
Sep 16, 2011 | 62.49 | 62.96 | 59.97 | 60.20 | 1,360,998 | -1.83(-2.95%) |
Sep 15, 2011 | 64.26 | 64.26 | 61.00 | 62.03 | 1,681,504 | -1.48(-2.33%) |
Sep 14, 2011 | 66.44 | 66.44 | 63.25 | 63.51 | 1,268,901 | -2.13(-3.24%) |
Sep 13, 2011 | 65.88 | 66.99 | 64.27 | 65.64 | 1,421,801 | +0.09(+0.14%) |
Sep 12, 2011 | 63.40 | 66.66 | 63.03 | 65.55 | 1,273,549 | -0.07(-0.11%) |
Sep 09, 2011 | 68.67 | 69.50 | 64.07 | 65.62 | 2,171,944 | -6.57(-9.10%) |
Sep 08, 2011 | 70.65 | 74.84 | 70.35 | 72.19 | 2,065,167 | +0.92(+1.29%) |
Sep 07, 2011 | 68.25 | 71.50 | 67.02 | 71.27 | 2,038,199 | +2.72(+3.97%) |
Sep 06, 2011 | 63.01 | 68.96 | 62.55 | 68.55 | 2,054,137 | +3.77(+5.82%) |
Sep 02, 2011 | 58.39 | 68.60 | 58.38 | 64.78 | 4,892,668 | +5.32(+8.95%) |