Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 58.57 | 58.61 | 58.26 | 58.41 | 68,097 | +0.02(+0.04%) |
Sep 27, 2012 | 58.46 | 58.46 | 58.16 | 58.39 | 29,896 | -0.10(-0.18%) |
Sep 26, 2012 | 58.40 | 58.51 | 58.32 | 58.49 | 80,441 | +0.36(+0.61%) |
Sep 25, 2012 | 57.93 | 58.14 | 57.70 | 58.13 | 47,706 | +0.25(+0.44%) |
Sep 24, 2012 | 57.70 | 57.91 | 57.70 | 57.88 | 96,271 | +0.39(+0.68%) |
Sep 21, 2012 | 57.25 | 57.56 | 57.05 | 57.49 | 285,954 | +0.19(+0.34%) |
Sep 20, 2012 | 57.72 | 57.82 | 57.29 | 57.29 | 181,386 | -0.01(-0.01%) |
Sep 19, 2012 | 57.45 | 57.50 | 57.15 | 57.30 | 189,924 | +0.29(+0.51%) |
Sep 18, 2012 | 57.21 | 57.35 | 56.94 | 57.01 | 232,534 | +0.25(+0.45%) |
Sep 17, 2012 | 56.47 | 56.94 | 56.47 | 56.75 | 274,824 | +0.51(+0.91%) |
Sep 14, 2012 | 56.74 | 56.78 | 56.11 | 56.24 | 165,908 | -1.07(-1.87%) |
Sep 13, 2012 | 57.44 | 57.91 | 56.86 | 57.31 | 164,882 | -0.07(-0.12%) |
Sep 12, 2012 | 57.41 | 57.46 | 57.21 | 57.38 | 164,301 | -0.36(-0.62%) |
Sep 11, 2012 | 57.93 | 57.94 | 57.67 | 57.73 | 115,426 | -0.19(-0.32%) |
Sep 10, 2012 | 57.79 | 57.96 | 57.65 | 57.92 | 148,254 | +0.05(+0.08%) |
Sep 07, 2012 | 58.52 | 58.54 | 57.82 | 57.87 | 81,425 | -0.03(-0.06%) |
Sep 06, 2012 | 58.29 | 58.29 | 57.85 | 57.91 | 110,852 | -0.65(-1.11%) |
Sep 05, 2012 | 58.69 | 58.78 | 58.49 | 58.56 | 127,359 | -0.10(-0.18%) |
Sep 04, 2012 | 58.80 | 58.94 | 58.58 | 58.66 | 372,404 | -0.19(-0.32%) |
Aug 31, 2012 | 58.29 | 58.90 | 58.18 | 58.85 | 56,713 | +0.61(+1.05%) |
Aug 30, 2012 | 58.25 | 58.37 | 58.20 | 58.24 | 37,835 | +0.14(+0.24%) |
Aug 29, 2012 | 58.31 | 58.31 | 57.97 | 58.10 | 50,041 | -0.03(-0.05%) |
Aug 27, 2012 | 58.18 | 58.22 | 58.09 | 58.13 | 189,419 | +0.28(+0.48%) |
Aug 24, 2012 | 58.15 | 58.15 | 57.80 | 57.85 | 216,587 | -0.11(-0.19%) |
Aug 23, 2012 | 57.86 | 57.97 | 57.79 | 57.96 | 142,518 | +0.23(+0.41%) |
Aug 22, 2012 | 57.48 | 57.72 | 57.28 | 57.72 | 142,407 | +0.79(+1.40%) |
Aug 21, 2012 | 56.74 | 56.97 | 56.42 | 56.93 | 80,607 | +0.19(+0.33%) |
Aug 20, 2012 | 56.75 | 56.91 | 56.71 | 56.74 | 78,130 | +0.08(+0.14%) |
Aug 17, 2012 | 56.59 | 56.82 | 56.53 | 56.66 | 47,237 | +0.17(+0.31%) |
Aug 16, 2012 | 56.92 | 57.04 | 56.31 | 56.49 | 102,791 | -0.37(-0.66%) |
Aug 15, 2012 | 57.26 | 57.26 | 56.77 | 56.86 | 176,259 | -0.61(-1.07%) |
Aug 14, 2012 | 57.54 | 57.65 | 57.44 | 57.48 | 253,400 | -0.66(-1.14%) |
Aug 13, 2012 | 58.31 | 58.38 | 58.13 | 58.14 | 125,062 | +0.02(+0.03%) |
Aug 10, 2012 | 58.31 | 58.31 | 58.01 | 58.12 | 63,131 | +0.27(+0.46%) |
Aug 09, 2012 | 57.80 | 57.92 | 57.49 | 57.86 | 147,744 | -0.05(-0.08%) |
Aug 08, 2012 | 58.30 | 58.34 | 57.84 | 57.91 | 119,647 | -0.27(-0.46%) |
Aug 07, 2012 | 58.30 | 58.30 | 58.04 | 58.17 | 155,317 | -0.67(-1.14%) |
Aug 06, 2012 | 58.73 | 59.02 | 58.71 | 58.84 | 60,298 | +0.16(+0.28%) |
Aug 03, 2012 | 58.82 | 58.82 | 58.37 | 58.68 | 63,710 | -0.57(-0.96%) |
Aug 02, 2012 | 59.27 | 59.62 | 59.14 | 59.24 | 108,592 | +0.11(+0.19%) |
Aug 01, 2012 | 59.04 | 59.39 | 58.92 | 59.13 | 173,608 | -0.13(-0.22%) |
Jul 31, 2012 | 59.32 | 59.32 | 58.94 | 59.26 | 46,738 | +0.15(+0.25%) |
Jul 30, 2012 | 58.82 | 59.12 | 58.79 | 59.11 | 65,679 | +0.21(+0.36%) |
Jul 27, 2012 | 59.22 | 59.25 | 58.34 | 58.90 | 205,441 | -0.68(-1.14%) |
Jul 26, 2012 | 59.66 | 59.75 | 59.55 | 59.58 | 79,197 | -0.15(-0.25%) |
Jul 25, 2012 | 59.58 | 59.82 | 59.55 | 59.73 | 89,816 | +0.08(+0.13%) |
Jul 24, 2012 | 59.13 | 59.72 | 59.03 | 59.65 | 142,326 | +0.35(+0.59%) |
Jul 23, 2012 | 59.51 | 59.57 | 59.26 | 59.30 | 82,829 | +0.01(+0.01%) |
Jul 20, 2012 | 59.15 | 59.35 | 59.06 | 59.30 | 147,773 | +0.43(+0.72%) |
Jul 19, 2012 | 58.89 | 59.03 | 58.76 | 58.87 | 54,111 | +0.06(+0.10%) |
Jul 18, 2012 | 58.90 | 58.90 | 58.64 | 58.81 | 47,902 | +0.28(+0.47%) |
Jul 17, 2012 | 58.67 | 58.78 | 58.41 | 58.53 | 43,256 | -0.17(-0.29%) |
Jul 16, 2012 | 58.86 | 58.96 | 58.59 | 58.70 | 252,151 | +0.17(+0.30%) |
Jul 13, 2012 | 58.50 | 58.53 | 58.31 | 58.53 | 174,049 | -0.04(-0.07%) |
Jul 12, 2012 | 58.40 | 58.60 | 58.31 | 58.57 | 54,627 | +0.42(+0.72%) |
Jul 11, 2012 | 58.24 | 58.44 | 58.10 | 58.15 | 120,321 | -0.05(-0.08%) |
Jul 10, 2012 | 57.86 | 58.22 | 57.86 | 58.20 | 78,493 | +0.20(+0.34%) |
Jul 09, 2012 | 57.76 | 58.06 | 57.68 | 58.00 | 154,593 | +0.40(+0.69%) |
Jul 06, 2012 | 57.34 | 57.72 | 57.34 | 57.60 | 127,889 | +0.38(+0.66%) |
Jul 05, 2012 | 57.02 | 57.33 | 56.97 | 57.22 | 75,299 | +0.14(+0.25%) |
Jul 03, 2012 | 57.24 | 57.28 | 57.05 | 57.08 | 49,403 | -0.26(-0.45%) |
Jul 02, 2012 | 56.99 | 57.65 | 56.95 | 57.34 | 96,689 | +0.53(+0.93%) |
Jun 29, 2012 | 56.65 | 56.93 | 56.54 | 56.81 | 74,696 | -0.47(-0.82%) |
Jun 28, 2012 | 57.34 | 57.47 | 57.23 | 57.28 | 45,925 | +0.11(+0.19%) |
Jun 27, 2012 | 57.00 | 57.22 | 56.98 | 57.17 | 38,784 | +0.16(+0.27%) |
Jun 26, 2012 | 56.85 | 57.17 | 56.84 | 57.02 | 71,105 | -0.14(-0.25%) |
Jun 25, 2012 | 57.04 | 57.31 | 57.04 | 57.16 | 67,882 | +0.47(+0.82%) |
Jun 22, 2012 | 56.94 | 57.08 | 56.59 | 56.70 | 90,740 | -0.47(-0.83%) |
Jun 21, 2012 | 56.89 | 57.36 | 56.89 | 57.17 | 191,495 | +0.32(+0.56%) |
Jun 20, 2012 | 56.42 | 57.15 | 56.26 | 56.85 | 73,182 | +0.17(+0.30%) |
Jun 19, 2012 | 56.83 | 56.91 | 56.56 | 56.68 | 60,998 | -0.35(-0.61%) |
Jun 18, 2012 | 57.03 | 57.12 | 56.84 | 57.03 | 70,765 | +0.14(+0.25%) |
Jun 15, 2012 | 56.97 | 56.97 | 56.78 | 56.88 | 29,586 | +0.24(+0.42%) |
Jun 14, 2012 | 56.67 | 56.72 | 56.43 | 56.64 | 67,471 | -0.04(-0.06%) |
Jun 13, 2012 | 56.31 | 56.76 | 56.22 | 56.68 | 73,555 | +0.48(+0.86%) |
Jun 12, 2012 | 56.37 | 56.52 | 56.16 | 56.19 | 74,279 | -0.54(-0.95%) |
Jun 11, 2012 | 56.27 | 56.83 | 56.27 | 56.73 | 73,302 | +0.26(+0.46%) |
Jun 08, 2012 | 56.96 | 57.05 | 56.31 | 56.47 | 90,242 | +0.05(+0.08%) |
Jun 07, 2012 | 56.26 | 56.49 | 56.09 | 56.43 | 112,438 | +0.11(+0.20%) |
Jun 06, 2012 | 56.95 | 56.95 | 56.27 | 56.31 | 152,472 | -0.68(-1.19%) |
Jun 05, 2012 | 57.25 | 57.27 | 56.96 | 56.99 | 144,698 | -0.53(-0.93%) |
Jun 04, 2012 | 57.43 | 57.66 | 57.19 | 57.52 | 211,779 | -0.35(-0.61%) |
Jun 01, 2012 | 57.40 | 58.02 | 57.31 | 57.87 | 380,529 | +0.82(+1.44%) |
May 31, 2012 | 56.83 | 57.36 | 56.75 | 57.05 | 126,362 | +0.49(+0.86%) |
May 30, 2012 | 56.43 | 56.65 | 56.42 | 56.57 | 78,314 | +0.79(+1.41%) |
May 29, 2012 | 55.92 | 56.03 | 55.78 | 55.78 | 129,497 | -0.18(-0.32%) |
May 25, 2012 | 55.84 | 55.96 | 55.73 | 55.96 | 38,867 | +0.24(+0.44%) |
May 24, 2012 | 55.81 | 55.81 | 55.60 | 55.71 | 25,452 | -0.11(-0.19%) |
May 23, 2012 | 55.98 | 56.20 | 55.82 | 55.82 | 97,817 | +0.20(+0.35%) |
May 22, 2012 | 55.65 | 55.69 | 55.44 | 55.62 | 183,826 | -0.45(-0.81%) |
May 21, 2012 | 56.06 | 56.25 | 55.92 | 56.08 | 81,532 | -0.03(-0.06%) |
May 18, 2012 | 55.96 | 56.43 | 55.77 | 56.11 | 76,352 | -0.21(-0.37%) |
May 17, 2012 | 55.72 | 56.31 | 55.70 | 56.31 | 200,964 | +0.39(+0.70%) |
May 16, 2012 | 55.43 | 55.98 | 55.37 | 55.92 | 179,958 | +0.10(+0.18%) |
May 15, 2012 | 55.68 | 55.86 | 55.59 | 55.82 | 323,399 | +0.26(+0.46%) |
May 14, 2012 | 55.55 | 55.67 | 55.38 | 55.56 | 203,390 | +0.41(+0.74%) |
May 11, 2012 | 55.06 | 55.16 | 54.92 | 55.16 | 44,377 | +0.27(+0.49%) |
May 10, 2012 | 54.70 | 54.90 | 54.53 | 54.89 | 75,683 | -0.06(-0.11%) |
May 09, 2012 | 55.19 | 55.22 | 54.79 | 54.95 | 85,923 | -0.01(-0.01%) |
May 08, 2012 | 54.91 | 55.14 | 54.91 | 54.96 | 99,164 | +0.11(+0.20%) |
May 07, 2012 | 54.90 | 54.93 | 54.79 | 54.85 | 58,938 | +0.11(+0.20%) |
May 04, 2012 | 54.57 | 54.78 | 54.56 | 54.74 | 47,254 | +0.30(+0.55%) |
May 03, 2012 | 54.33 | 54.50 | 54.29 | 54.44 | 35,528 | -0.00(-0.01%) |
May 02, 2012 | 54.45 | 54.51 | 54.33 | 54.45 | 39,573 | +0.13(+0.25%) |
May 01, 2012 | 54.57 | 54.63 | 54.16 | 54.31 | 133,572 | -0.06(-0.11%) |
Apr 30, 2012 | 54.46 | 54.50 | 54.32 | 54.37 | 48,108 | -0.02(-0.04%) |
Apr 27, 2012 | 54.27 | 54.40 | 54.18 | 54.39 | 33,665 | +0.11(+0.21%) |
Apr 26, 2012 | 54.36 | 54.36 | 54.12 | 54.28 | 49,838 | +0.32(+0.59%) |
Apr 25, 2012 | 53.95 | 54.20 | 53.73 | 53.96 | 58,562 | -0.20(-0.37%) |
Apr 24, 2012 | 54.14 | 54.20 | 54.05 | 54.16 | 519,107 | -0.03(-0.05%) |
Apr 23, 2012 | 54.45 | 54.60 | 54.17 | 54.19 | 347,994 | -0.08(-0.14%) |
Apr 20, 2012 | 54.06 | 54.29 | 53.93 | 54.27 | 28,600 | +0.07(+0.12%) |
Apr 19, 2012 | 54.18 | 54.28 | 54.16 | 54.20 | 47,914 | +0.11(+0.21%) |
Apr 18, 2012 | 54.16 | 54.19 | 54.04 | 54.09 | 32,723 | +0.08(+0.14%) |
Apr 17, 2012 | 53.95 | 54.05 | 53.86 | 54.01 | 42,558 | -0.02(-0.03%) |
Apr 16, 2012 | 54.06 | 54.27 | 53.94 | 54.03 | 85,962 | +0.04(+0.08%) |
Apr 13, 2012 | 53.71 | 54.05 | 53.71 | 53.99 | 98,212 | +0.59(+1.10%) |
Apr 12, 2012 | 53.61 | 53.63 | 53.35 | 53.40 | 102,287 | -0.18(-0.34%) |
Apr 11, 2012 | 53.49 | 53.74 | 53.46 | 53.58 | 38,034 | -0.31(-0.57%) |
Apr 10, 2012 | 53.81 | 54.08 | 53.69 | 53.89 | 103,854 | +0.38(+0.71%) |
Apr 09, 2012 | 53.63 | 53.75 | 53.48 | 53.51 | 91,734 | +0.72(+1.36%) |
Apr 05, 2012 | 52.84 | 52.84 | 52.61 | 52.79 | 38,587 | +0.29(+0.54%) |
Apr 04, 2012 | 52.39 | 52.50 | 52.25 | 52.50 | 54,802 | +0.38(+0.73%) |
Apr 03, 2012 | 52.92 | 53.01 | 52.07 | 52.12 | 66,061 | -0.64(-1.21%) |
Apr 02, 2012 | 52.90 | 52.98 | 52.63 | 52.76 | 59,113 | +0.20(+0.39%) |
Mar 30, 2012 | 53.11 | 53.20 | 52.49 | 52.56 | 63,439 | -0.56(-1.06%) |
Mar 29, 2012 | 53.04 | 53.12 | 52.92 | 53.12 | 32,608 | +0.29(+0.54%) |
Mar 28, 2012 | 52.71 | 53.02 | 52.67 | 52.83 | 68,212 | +0.01(+0.02%) |
Mar 27, 2012 | 52.64 | 52.89 | 52.62 | 52.82 | 45,083 | +0.22(+0.42%) |
Mar 26, 2012 | 52.64 | 52.71 | 52.30 | 52.60 | 68,902 | -0.06(-0.11%) |
Mar 23, 2012 | 52.49 | 52.76 | 52.49 | 52.66 | 74,764 | +0.27(+0.51%) |
Mar 22, 2012 | 52.42 | 52.48 | 52.32 | 52.40 | 40,142 | +0.06(+0.11%) |
Mar 21, 2012 | 51.97 | 52.37 | 51.95 | 52.34 | 91,504 | +0.54(+1.05%) |
Mar 20, 2012 | 51.71 | 51.92 | 51.57 | 51.80 | 80,965 | +0.07(+0.14%) |
Mar 19, 2012 | 52.19 | 52.21 | 51.58 | 51.72 | 110,384 | -0.43(-0.83%) |
Mar 16, 2012 | 51.97 | 52.21 | 51.79 | 52.16 | 164,293 | +0.00(+0.00%) |
Mar 15, 2012 | 52.04 | 52.29 | 52.02 | 52.15 | 63,082 | +0.12(+0.23%) |
Mar 14, 2012 | 52.61 | 52.71 | 52.01 | 52.04 | 210,530 | -1.00(-1.89%) |
Mar 13, 2012 | 53.40 | 53.43 | 53.00 | 53.04 | 100,481 | -0.58(-1.08%) |
Mar 12, 2012 | 53.76 | 53.83 | 53.61 | 53.62 | 56,436 | +0.07(+0.12%) |
Mar 09, 2012 | 53.50 | 53.55 | 53.29 | 53.55 | 97,053 | -0.02(-0.04%) |
Mar 08, 2012 | 53.76 | 53.81 | 53.52 | 53.57 | 76,112 | -0.35(-0.66%) |
Mar 07, 2012 | 54.08 | 54.08 | 53.87 | 53.93 | 129,124 | -0.17(-0.31%) |
Mar 06, 2012 | 54.15 | 54.28 | 54.07 | 54.09 | 79,647 | +0.27(+0.49%) |
Mar 05, 2012 | 54.14 | 54.24 | 53.81 | 53.83 | 72,887 | -0.25(-0.47%) |
Mar 02, 2012 | 53.95 | 54.23 | 53.95 | 54.08 | 39,688 | +0.35(+0.65%) |
Mar 01, 2012 | 53.72 | 53.87 | 53.48 | 53.73 | 114,911 | -0.39(-0.71%) |
Feb 29, 2012 | 54.41 | 54.43 | 53.94 | 54.12 | 73,252 | -0.13(-0.25%) |
Feb 28, 2012 | 54.44 | 54.53 | 54.18 | 54.25 | 35,563 | -0.12(-0.22%) |
Feb 27, 2012 | 54.25 | 54.44 | 54.17 | 54.37 | 60,666 | +0.50(+0.93%) |
Feb 24, 2012 | 53.84 | 53.92 | 53.70 | 53.87 | 131,721 | +0.22(+0.41%) |
Feb 23, 2012 | 53.42 | 53.80 | 53.38 | 53.65 | 41,439 | +0.06(+0.11%) |
Feb 22, 2012 | 53.29 | 53.61 | 53.28 | 53.59 | 39,696 | +0.42(+0.79%) |
Feb 21, 2012 | 53.34 | 53.39 | 53.08 | 53.18 | 139,018 | -0.27(-0.51%) |
Feb 17, 2012 | 53.25 | 53.46 | 53.18 | 53.45 | 54,654 | -0.01(-0.02%) |
Feb 16, 2012 | 53.62 | 53.73 | 53.24 | 53.46 | 66,358 | -0.34(-0.62%) |
Feb 15, 2012 | 53.85 | 53.97 | 53.76 | 53.80 | 34,911 | +0.01(+0.02%) |
Feb 14, 2012 | 53.61 | 53.98 | 53.61 | 53.78 | 140,083 | +0.27(+0.50%) |
Feb 13, 2012 | 53.51 | 53.68 | 53.32 | 53.52 | 154,089 | +0.03(+0.05%) |
Feb 10, 2012 | 53.42 | 53.61 | 53.27 | 53.49 | 188,206 | +0.28(+0.52%) |
Feb 09, 2012 | 53.37 | 53.37 | 52.85 | 53.21 | 132,319 | -0.26(-0.48%) |
Feb 08, 2012 | 53.44 | 53.51 | 53.27 | 53.47 | 293,159 | +0.17(+0.32%) |
Feb 07, 2012 | 53.56 | 53.56 | 53.13 | 53.29 | 122,792 | -0.54(-1.01%) |
Feb 06, 2012 | 53.42 | 53.84 | 53.35 | 53.84 | 63,832 | +0.42(+0.78%) |
Feb 03, 2012 | 53.30 | 53.43 | 53.19 | 53.42 | 54,220 | -0.66(-1.22%) |
Feb 02, 2012 | 54.05 | 54.16 | 53.91 | 54.08 | 82,208 | +0.05(+0.09%) |
Feb 01, 2012 | 54.30 | 54.35 | 54.03 | 54.03 | 253,746 | -0.50(-0.91%) |
Jan 31, 2012 | 54.15 | 54.56 | 54.13 | 54.53 | 76,592 | +0.34(+0.63%) |
Jan 30, 2012 | 54.31 | 54.43 | 54.07 | 54.19 | 119,620 | +0.40(+0.75%) |
Jan 27, 2012 | 53.60 | 53.80 | 53.38 | 53.78 | 38,634 | +0.30(+0.55%) |
Jan 26, 2012 | 53.15 | 53.49 | 53.13 | 53.49 | 127,470 | +0.44(+0.83%) |
Jan 25, 2012 | 52.74 | 53.60 | 52.74 | 53.05 | 61,857 | +0.15(+0.29%) |
Jan 24, 2012 | 53.02 | 53.02 | 52.56 | 52.89 | 209,851 | +0.02(+0.04%) |
Jan 23, 2012 | 52.91 | 52.97 | 52.63 | 52.87 | 232,555 | -0.26(-0.50%) |
Jan 20, 2012 | 53.38 | 53.46 | 53.09 | 53.13 | 85,711 | -0.39(-0.74%) |
Jan 19, 2012 | 53.94 | 53.99 | 53.42 | 53.53 | 63,138 | -0.49(-0.90%) |
Jan 18, 2012 | 54.33 | 54.38 | 54.02 | 54.02 | 1,983,788 | -0.15(-0.27%) |
Jan 17, 2012 | 54.31 | 54.48 | 54.09 | 54.16 | 179,216 | +0.00(+0.00%) |
Jan 13, 2012 | 54.17 | 54.34 | 54.09 | 54.16 | 41,687 | +0.42(+0.77%) |
Jan 12, 2012 | 53.86 | 53.92 | 53.64 | 53.75 | 76,793 | +0.08(+0.15%) |
Jan 11, 2012 | 53.68 | 53.81 | 53.55 | 53.66 | 207,033 | +0.16(+0.30%) |
Jan 10, 2012 | 53.25 | 53.61 | 53.22 | 53.50 | 42,281 | +0.08(+0.15%) |
Jan 09, 2012 | 53.47 | 53.77 | 53.35 | 53.42 | 109,973 | -0.15(-0.28%) |
Jan 06, 2012 | 53.26 | 53.57 | 53.26 | 53.57 | 75,019 | +0.42(+0.80%) |
Jan 05, 2012 | 53.26 | 53.52 | 53.12 | 53.15 | 58,831 | -0.08(-0.15%) |
Jan 04, 2012 | 53.57 | 53.57 | 53.15 | 53.23 | 77,268 | -0.80(-1.48%) |
Dec 30, 2011 | 54.04 | 54.25 | 53.97 | 54.03 | 55,741 | +0.04(+0.07%) |
Dec 29, 2011 | 53.80 | 54.08 | 53.67 | 54.00 | 592,501 | +0.23(+0.44%) |
Dec 28, 2011 | 53.12 | 53.92 | 53.12 | 53.76 | 53,043 | +0.70(+1.32%) |
Dec 27, 2011 | 52.93 | 53.06 | 52.86 | 53.06 | 55,378 | +0.13(+0.24%) |
Dec 23, 2011 | 52.82 | 53.33 | 52.68 | 52.93 | 84,727 | -0.02(-0.04%) |
Dec 21, 2011 | 53.45 | 53.45 | 52.94 | 52.96 | 60,424 | -0.46(-0.87%) |
Dec 20, 2011 | 54.03 | 54.03 | 53.39 | 53.42 | 162,615 | -0.97(-1.79%) |
Dec 19, 2011 | 53.94 | 54.41 | 53.86 | 54.40 | 122,365 | +0.65(+1.21%) |
Dec 16, 2011 | 53.50 | 53.92 | 53.50 | 53.75 | 85,944 | +0.34(+0.63%) |
Dec 15, 2011 | 53.36 | 53.53 | 53.21 | 53.41 | 123,490 | -0.02(-0.04%) |
Dec 14, 2011 | 53.10 | 53.50 | 52.97 | 53.43 | 88,042 | +0.57(+1.08%) |
Dec 13, 2011 | 52.19 | 52.91 | 52.13 | 52.87 | 233,207 | +0.56(+1.06%) |
Dec 12, 2011 | 52.38 | 52.47 | 52.25 | 52.31 | 36,566 | +0.24(+0.45%) |
Dec 09, 2011 | 52.71 | 52.71 | 52.07 | 52.07 | 61,431 | -0.74(-1.40%) |
Dec 08, 2011 | 52.52 | 52.91 | 52.42 | 52.81 | 110,267 | +0.28(+0.54%) |
Dec 07, 2011 | 52.44 | 52.62 | 52.22 | 52.53 | 78,604 | +0.20(+0.39%) |
Dec 06, 2011 | 52.45 | 52.61 | 52.15 | 52.33 | 163,989 | -0.30(-0.57%) |
Dec 05, 2011 | 52.23 | 52.78 | 52.15 | 52.63 | 99,511 | +0.09(+0.17%) |
Dec 02, 2011 | 51.99 | 52.60 | 51.89 | 52.54 | 87,399 | +0.72(+1.39%) |
Dec 01, 2011 | 51.87 | 52.02 | 51.38 | 51.82 | 169,513 | -0.29(-0.55%) |
Nov 30, 2011 | 52.25 | 52.28 | 51.83 | 52.11 | 101,387 | -0.40(-0.76%) |
Nov 29, 2011 | 52.76 | 53.03 | 52.42 | 52.51 | 329,524 | -0.50(-0.95%) |
Nov 28, 2011 | 52.41 | 53.20 | 52.26 | 53.01 | 153,236 | +0.06(+0.12%) |
Nov 25, 2011 | 53.52 | 53.66 | 52.95 | 52.95 | 71,832 | -0.64(-1.19%) |
Nov 23, 2011 | 53.19 | 53.69 | 53.15 | 53.58 | 91,731 | +0.27(+0.50%) |
Nov 22, 2011 | 53.11 | 53.33 | 52.86 | 53.31 | 126,897 | +0.35(+0.66%) |
Nov 21, 2011 | 53.16 | 53.22 | 52.83 | 52.97 | 137,033 | +0.07(+0.14%) |
Nov 18, 2011 | 52.90 | 53.04 | 52.68 | 52.89 | 57,893 | -0.15(-0.28%) |
Nov 17, 2011 | 52.66 | 53.30 | 52.64 | 53.04 | 67,453 | +0.20(+0.37%) |
Nov 16, 2011 | 52.82 | 52.88 | 52.50 | 52.85 | 90,416 | +0.21(+0.41%) |
Nov 15, 2011 | 52.74 | 53.04 | 52.43 | 52.63 | 180,245 | -0.12(-0.23%) |
Nov 14, 2011 | 52.63 | 52.87 | 52.51 | 52.75 | 26,603 | +0.43(+0.83%) |
Nov 11, 2011 | 52.33 | 52.43 | 52.23 | 52.32 | 83,396 | -0.23(-0.44%) |
Nov 10, 2011 | 52.73 | 52.99 | 52.01 | 52.55 | 65,079 | -0.57(-1.08%) |
Nov 09, 2011 | 53.23 | 53.37 | 52.76 | 53.12 | 84,464 | +0.70(+1.33%) |
Nov 08, 2011 | 52.81 | 53.11 | 52.32 | 52.42 | 152,588 | -0.57(-1.08%) |
Nov 07, 2011 | 52.82 | 53.38 | 52.63 | 53.00 | 52,221 | +0.19(+0.36%) |
Nov 04, 2011 | 52.51 | 52.96 | 52.42 | 52.81 | 197,235 | +0.05(+0.09%) |
Nov 03, 2011 | 52.68 | 52.93 | 52.55 | 52.76 | 265,573 | -0.39(-0.73%) |
Nov 02, 2011 | 52.71 | 53.22 | 52.49 | 53.15 | 287,746 | -0.18(-0.34%) |
Nov 01, 2011 | 53.30 | 53.42 | 52.64 | 53.33 | 133,775 | +0.77(+1.46%) |
Oct 31, 2011 | 51.95 | 52.59 | 51.79 | 52.56 | 97,223 | +1.32(+2.57%) |
Oct 28, 2011 | 51.11 | 51.37 | 51.00 | 51.24 | 132,973 | +0.43(+0.85%) |
Oct 27, 2011 | 51.46 | 51.62 | 50.53 | 50.81 | 230,543 | -1.14(-2.19%) |
Oct 26, 2011 | 52.27 | 52.45 | 51.86 | 51.95 | 68,862 | -0.54(-1.02%) |
Oct 25, 2011 | 51.50 | 52.59 | 51.50 | 52.49 | 104,959 | +0.98(+1.91%) |
Oct 24, 2011 | 51.65 | 51.68 | 51.39 | 51.50 | 31,004 | +0.17(+0.34%) |
Oct 21, 2011 | 51.54 | 51.65 | 51.30 | 51.33 | 84,697 | -0.21(-0.41%) |
Oct 20, 2011 | 51.59 | 51.95 | 51.54 | 51.54 | 57,905 | -0.22(-0.43%) |
Oct 19, 2011 | 51.59 | 51.88 | 51.48 | 51.77 | 48,490 | +0.09(+0.17%) |
Oct 18, 2011 | 51.82 | 52.07 | 51.33 | 51.68 | 112,186 | +0.02(+0.04%) |
Oct 17, 2011 | 51.18 | 51.75 | 51.18 | 51.66 | 65,887 | +0.57(+1.12%) |
Oct 14, 2011 | 51.01 | 51.32 | 50.90 | 51.09 | 54,411 | -0.43(-0.83%) |
Oct 13, 2011 | 51.35 | 51.73 | 51.31 | 51.51 | 113,725 | +0.25(+0.48%) |
Oct 12, 2011 | 51.23 | 51.36 | 50.82 | 51.27 | 117,377 | -0.28(-0.54%) |
Oct 11, 2011 | 51.88 | 51.88 | 51.40 | 51.54 | 60,489 | -0.05(-0.10%) |
Oct 10, 2011 | 51.96 | 52.19 | 51.22 | 51.59 | 107,324 | -0.47(-0.91%) |
Oct 07, 2011 | 51.79 | 52.31 | 51.56 | 52.07 | 174,561 | -0.16(-0.31%) |
Oct 06, 2011 | 52.66 | 52.79 | 52.19 | 52.23 | 227,028 | -0.56(-1.07%) |
Oct 05, 2011 | 52.95 | 52.95 | 52.56 | 52.79 | 133,130 | -0.25(-0.47%) |
Oct 04, 2011 | 53.86 | 53.95 | 52.98 | 53.04 | 158,449 | -0.67(-1.24%) |