Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 57.16 | 57.22 | 56.44 | 57.02 | 1,397,938 | +0.32(+0.56%) |
Aug 30, 2012 | 56.99 | 57.03 | 56.63 | 56.70 | 1,067,331 | -0.57(-1.00%) |
Aug 29, 2012 | 57.14 | 57.52 | 56.97 | 57.27 | 2,486,112 | +0.42(+0.74%) |
Aug 27, 2012 | 57.04 | 57.17 | 56.60 | 56.85 | 1,101,807 | +0.15(+0.27%) |
Aug 24, 2012 | 56.46 | 56.92 | 56.27 | 56.70 | 1,799,876 | +0.10(+0.17%) |
Aug 23, 2012 | 57.06 | 57.07 | 56.42 | 56.61 | 1,186,858 | -0.50(-0.87%) |
Aug 22, 2012 | 57.34 | 57.48 | 56.92 | 57.11 | 1,753,993 | -0.36(-0.63%) |
Aug 21, 2012 | 57.73 | 58.35 | 57.29 | 57.47 | 2,771,273 | +0.02(+0.04%) |
Aug 20, 2012 | 57.34 | 57.49 | 56.99 | 57.45 | 1,846,483 | +0.01(+0.01%) |
Aug 17, 2012 | 57.05 | 57.52 | 56.91 | 57.44 | 1,326,270 | +0.46(+0.81%) |
Aug 16, 2012 | 56.25 | 57.11 | 56.14 | 56.98 | 930,062 | +0.60(+1.07%) |
Aug 15, 2012 | 55.79 | 56.41 | 55.76 | 56.38 | 915,830 | +0.44(+0.79%) |
Aug 14, 2012 | 56.43 | 56.58 | 55.73 | 55.93 | 2,018,476 | -0.21(-0.37%) |
Aug 13, 2012 | 56.10 | 56.22 | 55.50 | 56.14 | 1,361,587 | -0.08(-0.14%) |
Aug 10, 2012 | 56.08 | 56.26 | 55.92 | 56.22 | 732,958 | -0.10(-0.18%) |
Aug 09, 2012 | 56.15 | 56.51 | 56.03 | 56.32 | 905,202 | +0.19(+0.34%) |
Aug 08, 2012 | 55.84 | 56.35 | 55.73 | 56.13 | 1,165,088 | +0.13(+0.24%) |
Aug 07, 2012 | 56.07 | 56.51 | 55.89 | 55.99 | 1,792,469 | +0.33(+0.60%) |
Aug 06, 2012 | 55.36 | 56.01 | 55.25 | 55.66 | 1,223,587 | +0.40(+0.72%) |
Aug 03, 2012 | 54.73 | 55.54 | 54.30 | 55.27 | 1,722,819 | +1.36(+2.53%) |
Aug 02, 2012 | 53.52 | 54.39 | 53.30 | 53.90 | 1,557,606 | -0.30(-0.56%) |
Aug 01, 2012 | 55.49 | 55.59 | 54.20 | 54.20 | 2,747,241 | -0.91(-1.65%) |
Jul 31, 2012 | 55.31 | 55.77 | 55.11 | 55.11 | 1,759,710 | -0.40(-0.73%) |
Jul 30, 2012 | 55.69 | 55.99 | 55.33 | 55.52 | 5,393,389 | -0.10(-0.19%) |
Jul 27, 2012 | 54.62 | 55.85 | 54.26 | 55.62 | 1,174,580 | +1.29(+2.38%) |
Jul 26, 2012 | 54.71 | 54.82 | 54.02 | 54.33 | 1,711,280 | +0.48(+0.90%) |
Jul 25, 2012 | 54.09 | 54.26 | 53.68 | 53.85 | 676,965 | +0.02(+0.04%) |
Jul 24, 2012 | 54.77 | 54.77 | 53.54 | 53.82 | 1,658,216 | -0.71(-1.31%) |
Jul 23, 2012 | 54.39 | 54.79 | 54.27 | 54.54 | 1,014,093 | -0.90(-1.62%) |
Jul 20, 2012 | 55.55 | 55.73 | 55.28 | 55.43 | 572,244 | -0.56(-1.01%) |
Jul 19, 2012 | 56.45 | 56.57 | 55.87 | 55.99 | 1,257,036 | -0.26(-0.47%) |
Jul 18, 2012 | 55.90 | 56.54 | 55.86 | 56.26 | 1,233,173 | +0.25(+0.45%) |
Jul 17, 2012 | 56.18 | 56.24 | 55.29 | 56.00 | 1,965,501 | +0.17(+0.31%) |
Jul 16, 2012 | 55.90 | 56.06 | 55.58 | 55.83 | 1,090,788 | -0.18(-0.33%) |
Jul 13, 2012 | 55.58 | 56.23 | 55.54 | 56.01 | 1,667,436 | +0.67(+1.20%) |
Jul 12, 2012 | 55.18 | 55.55 | 54.65 | 55.34 | 2,176,898 | -0.23(-0.41%) |
Jul 11, 2012 | 55.77 | 55.92 | 55.30 | 55.57 | 2,184,020 | -0.13(-0.23%) |
Jul 10, 2012 | 56.53 | 56.68 | 55.39 | 55.70 | 3,372,462 | -0.48(-0.86%) |
Jul 09, 2012 | 56.41 | 56.44 | 55.99 | 56.19 | 1,865,819 | -0.29(-0.52%) |
Jul 06, 2012 | 56.60 | 56.67 | 56.26 | 56.48 | 1,439,902 | -0.50(-0.88%) |
Jul 05, 2012 | 57.12 | 57.24 | 56.75 | 56.98 | 1,672,810 | -0.08(-0.14%) |
Jul 03, 2012 | 56.45 | 57.11 | 56.32 | 57.06 | 1,531,497 | +0.72(+1.28%) |
Jul 02, 2012 | 56.07 | 56.37 | 55.57 | 56.34 | 3,726,847 | +0.52(+0.94%) |
Jun 29, 2012 | 55.57 | 55.86 | 55.15 | 55.81 | 2,223,814 | +1.48(+2.73%) |
Jun 28, 2012 | 53.76 | 54.33 | 53.46 | 54.33 | 1,769,959 | +0.13(+0.25%) |
Jun 27, 2012 | 53.51 | 54.27 | 53.46 | 54.20 | 1,663,309 | +0.84(+1.58%) |
Jun 26, 2012 | 53.28 | 53.60 | 52.78 | 53.35 | 3,243,517 | +0.16(+0.29%) |
Jun 25, 2012 | 53.21 | 53.43 | 52.97 | 53.20 | 2,475,911 | -0.89(-1.65%) |
Jun 22, 2012 | 53.85 | 54.19 | 53.55 | 54.09 | 2,397,697 | +0.58(+1.07%) |
Jun 21, 2012 | 54.62 | 54.75 | 53.41 | 53.51 | 2,385,103 | -1.21(-2.20%) |
Jun 20, 2012 | 54.79 | 55.11 | 54.39 | 54.72 | 3,702,061 | -0.10(-0.19%) |
Jun 19, 2012 | 54.09 | 55.07 | 53.96 | 54.82 | 3,247,441 | +1.00(+1.86%) |
Jun 18, 2012 | 53.62 | 54.14 | 53.39 | 53.82 | 825,324 | -0.09(-0.16%) |
Jun 15, 2012 | 53.47 | 54.01 | 53.25 | 53.91 | 1,120,668 | +0.60(+1.12%) |
Jun 14, 2012 | 52.66 | 53.47 | 52.59 | 53.31 | 1,622,807 | +0.69(+1.32%) |
Jun 13, 2012 | 53.06 | 53.48 | 52.41 | 52.62 | 1,968,062 | -0.54(-1.01%) |
Jun 12, 2012 | 52.69 | 53.17 | 52.25 | 53.15 | 1,613,737 | +0.62(+1.18%) |
Jun 11, 2012 | 54.40 | 54.46 | 52.44 | 52.53 | 1,453,508 | -1.17(-2.17%) |
Jun 08, 2012 | 52.97 | 53.75 | 52.68 | 53.69 | 1,170,516 | +0.65(+1.22%) |
Jun 07, 2012 | 54.15 | 54.19 | 53.05 | 53.05 | 1,731,914 | -0.27(-0.50%) |
Jun 06, 2012 | 52.50 | 53.36 | 52.40 | 53.32 | 917,812 | +1.21(+2.33%) |
Jun 05, 2012 | 51.24 | 52.13 | 51.23 | 52.10 | 1,080,233 | +0.58(+1.13%) |
Jun 04, 2012 | 51.91 | 52.01 | 51.13 | 51.52 | 1,535,746 | -0.22(-0.43%) |
Jun 01, 2012 | 51.96 | 52.49 | 51.65 | 51.74 | 2,216,592 | -1.42(-2.67%) |
May 31, 2012 | 53.14 | 53.51 | 52.47 | 53.16 | 2,172,919 | +0.06(+0.12%) |
May 30, 2012 | 53.55 | 53.59 | 53.07 | 53.10 | 951,756 | -0.98(-1.82%) |
May 29, 2012 | 53.94 | 54.23 | 53.51 | 54.08 | 1,632,118 | +0.69(+1.28%) |
May 25, 2012 | 53.45 | 53.62 | 53.21 | 53.40 | 832,347 | -0.06(-0.12%) |
May 24, 2012 | 53.26 | 53.47 | 52.69 | 53.46 | 1,529,216 | +0.22(+0.41%) |
May 23, 2012 | 52.49 | 53.36 | 52.13 | 53.24 | 1,240,472 | +0.24(+0.46%) |
May 22, 2012 | 53.35 | 53.71 | 52.64 | 52.99 | 1,384,580 | -0.26(-0.49%) |
May 21, 2012 | 52.46 | 53.30 | 52.14 | 53.25 | 1,517,022 | +0.96(+1.84%) |
May 18, 2012 | 52.82 | 53.07 | 52.20 | 52.29 | 2,116,072 | -0.48(-0.91%) |
May 17, 2012 | 53.92 | 54.01 | 52.77 | 52.77 | 1,790,697 | -1.09(-2.03%) |
May 16, 2012 | 54.44 | 54.69 | 53.84 | 53.87 | 973,348 | -0.43(-0.78%) |
May 15, 2012 | 54.39 | 54.77 | 54.13 | 54.29 | 1,290,242 | -0.09(-0.17%) |
May 14, 2012 | 54.45 | 54.77 | 54.21 | 54.39 | 815,947 | -0.65(-1.19%) |
May 11, 2012 | 54.83 | 55.49 | 54.79 | 55.04 | 882,464 | -0.20(-0.37%) |
May 10, 2012 | 55.36 | 55.57 | 54.97 | 55.25 | 910,306 | +0.29(+0.53%) |
May 09, 2012 | 54.57 | 55.26 | 54.44 | 54.95 | 1,882,552 | -0.30(-0.54%) |
May 08, 2012 | 54.74 | 55.30 | 54.54 | 55.25 | 1,379,274 | +0.12(+0.21%) |
May 07, 2012 | 54.77 | 55.34 | 54.66 | 55.14 | 978,236 | +0.20(+0.36%) |
May 04, 2012 | 55.64 | 55.68 | 54.85 | 54.94 | 2,524,712 | -1.05(-1.87%) |
May 03, 2012 | 56.61 | 56.69 | 55.70 | 55.99 | 1,008,687 | -0.66(-1.17%) |
May 02, 2012 | 56.19 | 56.73 | 55.94 | 56.65 | 978,999 | +0.03(+0.06%) |
May 01, 2012 | 56.62 | 57.56 | 56.51 | 56.62 | 3,215,178 | +0.02(+0.03%) |
Apr 30, 2012 | 57.26 | 57.30 | 56.60 | 56.60 | 1,003,634 | -0.66(-1.16%) |
Apr 27, 2012 | 56.99 | 57.36 | 56.31 | 57.26 | 2,877,012 | +0.48(+0.85%) |
Apr 26, 2012 | 56.36 | 56.88 | 56.22 | 56.78 | 901,746 | +0.44(+0.78%) |
Apr 25, 2012 | 56.39 | 56.72 | 56.09 | 56.34 | 1,956,688 | +0.72(+1.30%) |
Apr 24, 2012 | 55.07 | 55.73 | 54.95 | 55.62 | 1,707,632 | +0.54(+0.99%) |
Apr 23, 2012 | 55.03 | 55.12 | 54.65 | 55.07 | 2,077,000 | -0.76(-1.37%) |
Apr 20, 2012 | 55.84 | 56.33 | 55.76 | 55.84 | 1,913,151 | +0.39(+0.70%) |
Apr 19, 2012 | 55.77 | 56.14 | 55.10 | 55.45 | 3,869,903 | -0.24(-0.44%) |
Apr 18, 2012 | 55.93 | 56.11 | 55.49 | 55.70 | 1,598,772 | -0.60(-1.06%) |
Apr 17, 2012 | 56.00 | 56.77 | 55.86 | 56.29 | 1,749,162 | +0.81(+1.46%) |
Apr 16, 2012 | 55.47 | 55.85 | 54.90 | 55.48 | 2,644,741 | +0.30(+0.54%) |
Apr 13, 2012 | 55.82 | 55.86 | 55.15 | 55.18 | 2,164,241 | -0.87(-1.55%) |
Apr 12, 2012 | 55.35 | 56.25 | 55.27 | 56.05 | 2,035,233 | +0.81(+1.47%) |
Apr 11, 2012 | 54.93 | 55.31 | 54.86 | 55.24 | 2,453,342 | +0.73(+1.34%) |
Apr 10, 2012 | 55.50 | 55.69 | 54.40 | 54.51 | 3,626,923 | -1.28(-2.29%) |
Apr 09, 2012 | 55.67 | 55.97 | 55.48 | 55.78 | 1,461,083 | -0.85(-1.50%) |
Apr 05, 2012 | 56.66 | 56.98 | 56.53 | 56.63 | 4,080,354 | -0.32(-0.55%) |
Apr 04, 2012 | 57.19 | 57.27 | 56.63 | 56.95 | 2,092,034 | -0.86(-1.49%) |
Apr 03, 2012 | 58.21 | 58.38 | 57.56 | 57.81 | 3,563,333 | -0.44(-0.76%) |
Apr 02, 2012 | 57.31 | 58.26 | 57.25 | 58.25 | 3,986,521 | +0.77(+1.34%) |
Mar 30, 2012 | 58.10 | 58.10 | 57.37 | 57.48 | 2,100,420 | -0.23(-0.40%) |
Mar 29, 2012 | 57.48 | 57.84 | 56.99 | 57.70 | 1,816,094 | -0.16(-0.27%) |
Mar 28, 2012 | 58.07 | 58.17 | 57.37 | 57.86 | 2,068,130 | -0.10(-0.18%) |
Mar 27, 2012 | 58.50 | 58.60 | 57.96 | 57.96 | 1,444,671 | -0.45(-0.77%) |
Mar 26, 2012 | 58.00 | 58.45 | 57.92 | 58.41 | 2,106,348 | +1.08(+1.88%) |
Mar 23, 2012 | 56.83 | 57.40 | 56.33 | 57.33 | 2,697,874 | +0.54(+0.94%) |
Mar 22, 2012 | 56.76 | 56.98 | 56.41 | 56.80 | 2,025,656 | -0.55(-0.95%) |
Mar 21, 2012 | 57.57 | 57.72 | 57.21 | 57.35 | 2,291,292 | -0.08(-0.14%) |
Mar 20, 2012 | 57.46 | 57.70 | 57.21 | 57.43 | 1,612,297 | -0.49(-0.85%) |
Mar 19, 2012 | 57.30 | 58.36 | 57.19 | 57.92 | 2,934,071 | +0.53(+0.92%) |
Mar 16, 2012 | 57.52 | 57.53 | 57.12 | 57.39 | 1,451,485 | -0.02(-0.04%) |
Mar 15, 2012 | 56.81 | 57.43 | 56.67 | 57.42 | 4,014,899 | +0.52(+0.91%) |
Mar 14, 2012 | 57.32 | 57.47 | 56.66 | 56.90 | 2,275,689 | -0.47(-0.82%) |
Mar 13, 2012 | 56.58 | 57.39 | 56.38 | 57.37 | 3,399,911 | +1.22(+2.18%) |
Mar 12, 2012 | 56.32 | 56.37 | 55.86 | 56.15 | 1,061,097 | -0.06(-0.11%) |
Mar 09, 2012 | 55.39 | 56.55 | 55.39 | 56.21 | 1,809,071 | +0.77(+1.39%) |
Mar 08, 2012 | 55.21 | 55.53 | 54.68 | 55.44 | 1,332,634 | +0.60(+1.09%) |
Mar 07, 2012 | 54.48 | 54.86 | 54.34 | 54.84 | 2,008,641 | +0.50(+0.92%) |
Mar 06, 2012 | 54.67 | 54.99 | 54.16 | 54.34 | 5,746,568 | -1.01(-1.83%) |
Mar 05, 2012 | 54.95 | 55.42 | 54.70 | 55.35 | 2,860,329 | +0.18(+0.33%) |
Mar 02, 2012 | 55.94 | 56.14 | 54.96 | 55.17 | 3,149,094 | -0.79(-1.42%) |
Mar 01, 2012 | 56.07 | 56.67 | 55.97 | 55.97 | 3,074,376 | +0.22(+0.39%) |
Feb 29, 2012 | 56.82 | 57.12 | 55.75 | 55.75 | 7,076,460 | -0.89(-1.58%) |
Feb 28, 2012 | 56.82 | 57.13 | 56.34 | 56.64 | 1,728,158 | -0.17(-0.30%) |
Feb 27, 2012 | 56.29 | 57.06 | 55.94 | 56.81 | 2,052,893 | -0.07(-0.12%) |
Feb 24, 2012 | 57.16 | 57.19 | 56.78 | 56.88 | 2,025,797 | -0.21(-0.37%) |
Feb 23, 2012 | 56.34 | 57.15 | 56.13 | 57.10 | 3,904,416 | +0.75(+1.34%) |
Feb 22, 2012 | 56.82 | 57.03 | 56.32 | 56.34 | 1,317,450 | -0.62(-1.09%) |
Feb 21, 2012 | 57.39 | 57.47 | 56.70 | 56.96 | 1,299,724 | -0.38(-0.66%) |
Feb 17, 2012 | 57.57 | 57.57 | 57.27 | 57.34 | 1,482,675 | +0.10(+0.18%) |
Feb 16, 2012 | 56.15 | 57.32 | 56.14 | 57.24 | 1,976,402 | +1.11(+1.98%) |
Feb 15, 2012 | 56.99 | 56.99 | 55.96 | 56.12 | 2,209,947 | -0.51(-0.90%) |
Feb 14, 2012 | 56.69 | 56.77 | 56.21 | 56.63 | 1,594,499 | -0.28(-0.50%) |
Feb 13, 2012 | 56.86 | 57.03 | 56.49 | 56.92 | 2,631,017 | +0.65(+1.16%) |
Feb 10, 2012 | 56.49 | 56.61 | 56.16 | 56.26 | 1,310,155 | -0.79(-1.39%) |
Feb 09, 2012 | 57.53 | 57.57 | 56.76 | 57.06 | 1,582,171 | -0.30(-0.52%) |
Feb 08, 2012 | 57.35 | 57.79 | 56.86 | 57.35 | 2,862,867 | +0.16(+0.27%) |
Feb 07, 2012 | 57.19 | 57.54 | 56.93 | 57.20 | 1,688,999 | -0.09(-0.16%) |
Feb 06, 2012 | 57.21 | 57.49 | 57.10 | 57.29 | 1,926,362 | -0.24(-0.41%) |
Feb 03, 2012 | 57.28 | 57.73 | 57.04 | 57.53 | 1,978,408 | +1.19(+2.12%) |
Feb 02, 2012 | 56.22 | 56.55 | 55.97 | 56.34 | 4,092,531 | +0.29(+0.53%) |
Feb 01, 2012 | 55.43 | 56.14 | 55.21 | 56.04 | 1,912,075 | +1.09(+1.99%) |
Jan 31, 2012 | 55.22 | 55.42 | 54.61 | 54.95 | 1,777,112 | -0.01(-0.01%) |
Jan 30, 2012 | 54.83 | 55.17 | 54.55 | 54.95 | 1,827,521 | -0.36(-0.65%) |
Jan 27, 2012 | 54.82 | 55.37 | 54.73 | 55.32 | 1,988,238 | +0.27(+0.48%) |
Jan 26, 2012 | 55.50 | 55.53 | 54.76 | 55.05 | 2,056,386 | -0.09(-0.17%) |
Jan 25, 2012 | 54.74 | 55.31 | 54.44 | 55.14 | 1,908,423 | +0.41(+0.75%) |
Jan 24, 2012 | 54.09 | 54.83 | 53.83 | 54.73 | 1,857,820 | +0.30(+0.55%) |
Jan 23, 2012 | 54.37 | 54.88 | 54.04 | 54.44 | 2,251,726 | -0.04(-0.07%) |
Jan 20, 2012 | 54.19 | 54.65 | 54.09 | 54.48 | 1,625,631 | +0.23(+0.42%) |
Jan 19, 2012 | 54.29 | 54.38 | 53.93 | 54.25 | 1,924,171 | +0.18(+0.33%) |
Jan 18, 2012 | 53.06 | 54.08 | 52.99 | 54.07 | 1,359,809 | +0.98(+1.85%) |
Jan 17, 2012 | 53.65 | 53.79 | 52.99 | 53.09 | 1,680,511 | -0.13(-0.25%) |
Jan 13, 2012 | 53.13 | 53.30 | 52.71 | 53.22 | 1,579,956 | -0.34(-0.63%) |
Jan 12, 2012 | 53.47 | 53.61 | 52.93 | 53.56 | 1,475,632 | +0.19(+0.35%) |
Jan 11, 2012 | 53.01 | 53.44 | 52.86 | 53.37 | 1,246,257 | +0.20(+0.38%) |
Jan 10, 2012 | 53.08 | 53.30 | 52.95 | 53.17 | 2,475,007 | +0.75(+1.42%) |
Jan 09, 2012 | 52.51 | 52.57 | 51.98 | 52.42 | 2,166,993 | +0.09(+0.18%) |
Jan 06, 2012 | 52.47 | 52.66 | 51.87 | 52.33 | 7,080,568 | -0.12(-0.22%) |
Jan 05, 2012 | 51.79 | 52.64 | 51.29 | 52.44 | 1,945,357 | +0.23(+0.44%) |
Jan 04, 2012 | 52.22 | 52.37 | 51.82 | 52.22 | 3,442,457 | +0.73(+1.42%) |
Dec 30, 2011 | 51.71 | 52.04 | 51.49 | 51.49 | 1,812,723 | -0.36(-0.70%) |
Dec 29, 2011 | 51.54 | 51.97 | 51.43 | 51.85 | 1,624,281 | +0.35(+0.67%) |
Dec 28, 2011 | 52.23 | 52.23 | 51.17 | 51.50 | 3,724,992 | -0.71(-1.37%) |
Dec 27, 2011 | 51.87 | 52.45 | 51.75 | 52.22 | 1,150,647 | +0.16(+0.32%) |
Dec 23, 2011 | 52.16 | 52.20 | 51.81 | 52.05 | 1,102,264 | +0.53(+1.03%) |
Dec 21, 2011 | 50.94 | 51.69 | 50.62 | 51.52 | 1,600,720 | +0.40(+0.78%) |
Dec 20, 2011 | 50.23 | 51.18 | 50.14 | 51.12 | 1,825,108 | +1.96(+3.98%) |
Dec 19, 2011 | 50.51 | 50.76 | 49.07 | 49.17 | 1,820,101 | -0.94(-1.88%) |
Dec 16, 2011 | 50.07 | 50.83 | 49.77 | 50.11 | 2,283,798 | +0.42(+0.85%) |
Dec 15, 2011 | 49.87 | 49.96 | 49.26 | 49.69 | 2,271,764 | +0.53(+1.08%) |
Dec 14, 2011 | 49.18 | 49.56 | 48.89 | 49.16 | 2,280,980 | -0.44(-0.88%) |
Dec 13, 2011 | 50.98 | 51.19 | 49.31 | 49.59 | 3,104,090 | -0.93(-1.84%) |
Dec 12, 2011 | 50.45 | 50.64 | 49.90 | 50.52 | 1,404,862 | -0.67(-1.31%) |
Dec 09, 2011 | 49.91 | 51.49 | 49.73 | 51.19 | 2,067,045 | +1.45(+2.91%) |
Dec 08, 2011 | 50.93 | 51.00 | 49.64 | 49.74 | 2,254,718 | -1.70(-3.30%) |
Dec 07, 2011 | 50.99 | 51.68 | 50.30 | 51.44 | 2,140,125 | +0.02(+0.05%) |
Dec 06, 2011 | 51.34 | 51.71 | 50.93 | 51.42 | 2,284,266 | +0.13(+0.26%) |
Dec 05, 2011 | 51.42 | 51.75 | 50.90 | 51.29 | 2,088,778 | +0.80(+1.59%) |
Dec 02, 2011 | 50.95 | 51.29 | 50.47 | 50.48 | 2,439,046 | +0.17(+0.34%) |
Dec 01, 2011 | 50.59 | 50.94 | 50.23 | 50.31 | 3,063,902 | -0.46(-0.91%) |
Nov 30, 2011 | 49.82 | 50.77 | 49.47 | 50.77 | 3,841,741 | +2.94(+6.14%) |
Nov 29, 2011 | 47.98 | 48.22 | 47.51 | 47.83 | 1,454,903 | -0.11(-0.23%) |
Nov 28, 2011 | 47.62 | 48.05 | 47.40 | 47.94 | 1,652,103 | +1.96(+4.25%) |
Nov 25, 2011 | 46.26 | 47.00 | 45.99 | 45.99 | 1,583,130 | -0.68(-1.45%) |
Nov 23, 2011 | 47.53 | 47.62 | 46.47 | 46.66 | 3,771,819 | -1.34(-2.79%) |
Nov 22, 2011 | 48.44 | 48.72 | 47.83 | 48.00 | 3,412,333 | -0.54(-1.11%) |
Nov 21, 2011 | 48.82 | 49.01 | 48.15 | 48.54 | 1,723,945 | -1.16(-2.34%) |
Nov 18, 2011 | 49.69 | 49.95 | 49.27 | 49.70 | 1,788,508 | +0.17(+0.35%) |
Nov 17, 2011 | 49.95 | 50.48 | 49.25 | 49.53 | 1,357,510 | -0.62(-1.23%) |
Nov 16, 2011 | 50.24 | 51.28 | 50.06 | 50.15 | 1,619,587 | -0.69(-1.35%) |
Nov 15, 2011 | 49.92 | 51.13 | 49.64 | 50.83 | 1,043,518 | +0.59(+1.18%) |
Nov 14, 2011 | 50.86 | 51.01 | 49.90 | 50.24 | 930,637 | -0.83(-1.62%) |
Nov 11, 2011 | 50.39 | 51.22 | 50.37 | 51.07 | 1,366,694 | +1.22(+2.45%) |
Nov 10, 2011 | 50.11 | 50.29 | 49.31 | 49.84 | 1,737,470 | +0.46(+0.93%) |
Nov 09, 2011 | 50.35 | 50.76 | 49.31 | 49.38 | 4,520,143 | -2.49(-4.79%) |
Nov 08, 2011 | 51.64 | 51.95 | 50.45 | 51.87 | 1,739,083 | +0.76(+1.49%) |
Nov 07, 2011 | 51.08 | 51.29 | 50.02 | 51.11 | 1,410,474 | +0.01(+0.02%) |
Nov 04, 2011 | 50.88 | 51.23 | 50.45 | 51.10 | 732,855 | -0.39(-0.76%) |
Nov 03, 2011 | 50.89 | 51.60 | 49.64 | 51.49 | 1,447,898 | +1.19(+2.37%) |
Nov 02, 2011 | 49.77 | 50.38 | 49.35 | 50.30 | 1,824,161 | +1.27(+2.59%) |
Nov 01, 2011 | 49.04 | 50.18 | 48.71 | 49.03 | 3,314,987 | -1.85(-3.63%) |
Oct 31, 2011 | 51.52 | 51.88 | 50.83 | 50.87 | 1,926,644 | -1.42(-2.71%) |
Oct 28, 2011 | 52.47 | 52.87 | 52.07 | 52.29 | 1,861,797 | -0.35(-0.67%) |
Oct 27, 2011 | 51.90 | 52.97 | 51.28 | 52.64 | 2,019,399 | +2.69(+5.38%) |
Oct 26, 2011 | 50.05 | 50.28 | 48.73 | 49.95 | 1,288,249 | +0.75(+1.52%) |
Oct 25, 2011 | 50.26 | 50.26 | 49.04 | 49.20 | 1,253,936 | -1.39(-2.75%) |
Oct 24, 2011 | 49.33 | 50.69 | 49.24 | 50.60 | 1,367,769 | +1.43(+2.91%) |
Oct 21, 2011 | 48.77 | 49.17 | 48.36 | 49.17 | 979,878 | +1.09(+2.27%) |
Oct 20, 2011 | 48.15 | 48.15 | 46.79 | 48.07 | 1,227,596 | +0.14(+0.29%) |
Oct 19, 2011 | 48.65 | 49.01 | 47.68 | 47.93 | 1,864,120 | -0.79(-1.62%) |
Oct 18, 2011 | 47.45 | 49.07 | 46.74 | 48.72 | 1,399,172 | +1.46(+3.08%) |
Oct 17, 2011 | 48.33 | 48.41 | 47.05 | 47.26 | 1,308,689 | -1.54(-3.16%) |
Oct 14, 2011 | 48.45 | 48.92 | 47.93 | 48.81 | 1,105,927 | +0.90(+1.87%) |
Oct 13, 2011 | 47.78 | 48.18 | 47.12 | 47.91 | 1,352,136 | -0.19(-0.41%) |
Oct 12, 2011 | 47.77 | 48.57 | 47.57 | 48.11 | 1,153,213 | +0.76(+1.60%) |
Oct 11, 2011 | 46.53 | 47.53 | 46.43 | 47.35 | 1,690,661 | +0.38(+0.81%) |
Oct 10, 2011 | 45.92 | 47.02 | 45.82 | 46.97 | 1,011,424 | +1.96(+4.36%) |
Oct 07, 2011 | 46.41 | 46.57 | 44.88 | 45.00 | 2,650,149 | -1.32(-2.84%) |
Oct 06, 2011 | 45.92 | 46.42 | 45.71 | 46.32 | 1,456,760 | +0.97(+2.15%) |
Oct 05, 2011 | 44.88 | 45.60 | 44.28 | 45.35 | 6,851,064 | +0.42(+0.94%) |
Oct 04, 2011 | 41.70 | 44.96 | 41.61 | 44.93 | 5,053,229 | +2.73(+6.46%) |
Oct 03, 2011 | 44.45 | 44.97 | 42.14 | 42.20 | 3,510,404 | -2.24(-5.05%) |
Sep 30, 2011 | 45.09 | 45.70 | 44.44 | 44.44 | 2,458,016 | -1.41(-3.08%) |
Sep 29, 2011 | 45.83 | 46.03 | 44.57 | 45.85 | 1,879,896 | +1.06(+2.37%) |
Sep 28, 2011 | 46.50 | 46.67 | 44.69 | 44.79 | 1,736,710 | -1.70(-3.65%) |
Sep 27, 2011 | 46.45 | 47.56 | 46.11 | 46.49 | 1,994,938 | +0.87(+1.90%) |
Sep 26, 2011 | 45.14 | 45.66 | 44.30 | 45.63 | 1,486,830 | +0.94(+2.11%) |
Sep 23, 2011 | 44.17 | 45.06 | 44.01 | 44.68 | 4,135,835 | +0.44(+1.00%) |
Sep 22, 2011 | 43.73 | 45.05 | 43.51 | 44.24 | 2,714,401 | -1.13(-2.49%) |
Sep 21, 2011 | 47.07 | 47.44 | 45.34 | 45.38 | 1,155,246 | -1.87(-3.96%) |
Sep 20, 2011 | 48.07 | 48.55 | 47.20 | 47.24 | 1,053,885 | -0.68(-1.42%) |
Sep 19, 2011 | 48.03 | 48.38 | 47.49 | 47.93 | 1,201,354 | -0.96(-1.97%) |
Sep 16, 2011 | 48.97 | 49.25 | 48.51 | 48.89 | 1,742,789 | +0.09(+0.19%) |
Sep 15, 2011 | 48.65 | 48.82 | 47.90 | 48.79 | 1,342,682 | +0.63(+1.30%) |
Sep 14, 2011 | 47.76 | 48.76 | 46.86 | 48.17 | 1,630,997 | +0.77(+1.62%) |
Sep 13, 2011 | 46.96 | 47.51 | 46.55 | 47.40 | 1,348,882 | +0.74(+1.58%) |
Sep 12, 2011 | 45.55 | 46.69 | 45.43 | 46.66 | 4,112,245 | +0.40(+0.87%) |
Sep 09, 2011 | 47.09 | 47.29 | 45.79 | 46.26 | 1,690,391 | -1.33(-2.79%) |
Sep 08, 2011 | 48.15 | 48.73 | 47.36 | 47.59 | 3,304,058 | -0.91(-1.87%) |
Sep 07, 2011 | 47.42 | 48.56 | 47.22 | 48.49 | 926,194 | +1.84(+3.94%) |
Sep 06, 2011 | 45.38 | 46.72 | 45.19 | 46.65 | 2,372,697 | -0.19(-0.40%) |
Sep 02, 2011 | 47.55 | 47.93 | 46.68 | 46.84 | 1,542,980 | -1.82(-3.74%) |