Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 55.36 | 55.39 | 54.61 | 55.07 | 2,414,340 | -0.45(-0.81%) |
Sep 27, 2012 | 55.38 | 55.67 | 54.89 | 55.52 | 2,778,561 | +0.45(+0.82%) |
Sep 26, 2012 | 56.77 | 56.97 | 54.92 | 55.07 | 3,566,331 | -1.77(-3.12%) |
Sep 25, 2012 | 57.51 | 57.96 | 56.79 | 56.84 | 2,302,605 | -0.66(-1.15%) |
Sep 24, 2012 | 57.22 | 57.72 | 56.73 | 57.50 | 2,124,657 | -0.03(-0.05%) |
Sep 21, 2012 | 56.44 | 57.62 | 56.44 | 57.53 | 6,272,865 | +1.27(+2.26%) |
Sep 20, 2012 | 56.50 | 56.50 | 55.70 | 56.26 | 2,960,010 | -0.34(-0.60%) |
Sep 19, 2012 | 56.95 | 57.11 | 56.38 | 56.60 | 1,653,876 | -0.33(-0.58%) |
Sep 18, 2012 | 57.02 | 57.53 | 56.62 | 56.93 | 2,684,493 | +0.23(+0.40%) |
Sep 17, 2012 | 55.62 | 57.10 | 55.53 | 56.70 | 3,144,150 | +0.96(+1.73%) |
Sep 14, 2012 | 54.51 | 55.82 | 54.14 | 55.74 | 3,354,606 | +1.33(+2.44%) |
Sep 13, 2012 | 54.00 | 54.78 | 53.47 | 54.41 | 3,095,370 | +0.40(+0.75%) |
Sep 12, 2012 | 54.41 | 54.78 | 53.89 | 54.01 | 1,901,808 | -0.15(-0.27%) |
Sep 11, 2012 | 54.94 | 54.97 | 54.06 | 54.16 | 2,734,866 | -0.86(-1.57%) |
Sep 10, 2012 | 55.26 | 55.77 | 54.92 | 55.02 | 2,332,188 | -0.62(-1.11%) |
Sep 07, 2012 | 55.29 | 55.76 | 54.76 | 55.64 | 1,986,705 | +0.54(+0.97%) |
Sep 06, 2012 | 54.45 | 55.17 | 54.35 | 55.10 | 2,901,168 | +0.91(+1.69%) |
Sep 05, 2012 | 54.44 | 54.74 | 54.00 | 54.19 | 2,016,666 | -0.38(-0.69%) |
Sep 04, 2012 | 54.47 | 55.13 | 54.25 | 54.57 | 2,190,960 | -0.08(-0.14%) |
Aug 31, 2012 | 54.71 | 55.33 | 54.28 | 54.64 | 1,836,189 | +0.01(+0.03%) |
Aug 30, 2012 | 54.81 | 55.11 | 54.07 | 54.63 | 1,318,491 | -0.54(-0.98%) |
Aug 29, 2012 | 55.33 | 55.57 | 55.12 | 55.17 | 1,483,938 | -0.46(-0.83%) |
Aug 27, 2012 | 55.89 | 56.26 | 55.44 | 55.63 | 1,716,408 | -0.54(-0.96%) |
Aug 24, 2012 | 55.98 | 56.44 | 55.56 | 56.17 | 1,341,963 | +0.26(+0.46%) |
Aug 23, 2012 | 56.21 | 56.43 | 55.68 | 55.91 | 1,387,728 | -0.51(-0.90%) |
Aug 22, 2012 | 56.27 | 56.60 | 55.89 | 56.42 | 1,389,069 | +0.03(+0.05%) |
Aug 21, 2012 | 56.78 | 57.33 | 56.11 | 56.39 | 2,629,125 | -0.31(-0.55%) |
Aug 20, 2012 | 56.69 | 57.08 | 56.38 | 56.70 | 1,860,039 | -0.16(-0.28%) |
Aug 17, 2012 | 57.44 | 57.44 | 56.56 | 56.86 | 2,149,515 | -0.36(-0.63%) |
Aug 16, 2012 | 57.54 | 57.60 | 56.89 | 57.22 | 1,749,591 | -0.26(-0.46%) |
Aug 15, 2012 | 56.39 | 57.50 | 56.32 | 57.48 | 2,325,204 | +0.83(+1.46%) |
Aug 14, 2012 | 56.94 | 56.94 | 56.03 | 56.65 | 1,972,845 | +0.17(+0.30%) |
Aug 13, 2012 | 55.35 | 56.96 | 55.35 | 56.48 | 3,166,785 | +1.08(+1.95%) |
Aug 10, 2012 | 55.16 | 55.44 | 54.67 | 55.40 | 2,065,959 | +0.11(+0.21%) |
Aug 09, 2012 | 55.90 | 55.90 | 54.94 | 55.28 | 2,059,254 | -0.41(-0.73%) |
Aug 08, 2012 | 54.90 | 55.80 | 54.89 | 55.69 | 1,976,337 | +0.50(+0.90%) |
Aug 07, 2012 | 54.57 | 55.53 | 54.57 | 55.20 | 1,551,240 | +0.66(+1.21%) |
Aug 06, 2012 | 54.83 | 55.13 | 54.42 | 54.53 | 1,666,593 | -0.23(-0.42%) |
Aug 03, 2012 | 53.89 | 55.11 | 53.58 | 54.76 | 3,024,198 | +1.67(+3.15%) |
Aug 02, 2012 | 52.55 | 53.18 | 52.34 | 53.09 | 3,217,590 | +0.11(+0.21%) |
Aug 01, 2012 | 53.89 | 54.31 | 52.98 | 52.98 | 2,569,347 | -0.52(-0.98%) |
Jul 31, 2012 | 54.15 | 54.64 | 53.39 | 53.50 | 3,202,992 | -1.12(-2.06%) |
Jul 30, 2012 | 54.43 | 55.23 | 53.79 | 54.62 | 3,237,345 | -0.81(-1.47%) |
Jul 27, 2012 | 54.89 | 55.74 | 54.47 | 55.44 | 2,726,964 | +1.08(+1.99%) |
Jul 26, 2012 | 54.44 | 54.82 | 54.02 | 54.36 | 4,174,542 | +0.62(+1.16%) |
Jul 25, 2012 | 53.18 | 53.99 | 52.78 | 53.73 | 4,360,851 | +1.23(+2.35%) |
Jul 24, 2012 | 53.48 | 53.54 | 52.22 | 52.50 | 4,331,610 | -0.55(-1.05%) |
Jul 23, 2012 | 53.67 | 53.96 | 51.92 | 53.05 | 8,518,050 | -2.34(-4.22%) |
Jul 20, 2012 | 57.33 | 57.56 | 54.95 | 55.39 | 13,791,456 | -5.08(-8.40%) |
Jul 19, 2012 | 61.44 | 61.51 | 60.00 | 60.47 | 4,486,428 | -0.57(-0.94%) |
Jul 18, 2012 | 60.84 | 61.64 | 60.50 | 61.04 | 2,302,803 | +0.58(+0.96%) |
Jul 17, 2012 | 60.27 | 60.77 | 59.45 | 60.46 | 2,914,632 | +0.84(+1.41%) |
Jul 16, 2012 | 60.06 | 60.23 | 59.33 | 59.61 | 1,472,067 | -0.39(-0.65%) |
Jul 13, 2012 | 59.44 | 60.27 | 59.25 | 60.00 | 2,736,900 | +0.61(+1.02%) |
Jul 12, 2012 | 59.03 | 59.70 | 57.92 | 59.40 | 2,317,977 | -0.05(-0.08%) |
Jul 11, 2012 | 59.18 | 59.83 | 58.86 | 59.45 | 2,245,275 | +0.36(+0.61%) |
Jul 10, 2012 | 60.62 | 60.87 | 58.60 | 59.09 | 5,792,652 | -2.18(-3.56%) |
Jul 09, 2012 | 61.37 | 61.67 | 60.85 | 61.27 | 1,229,292 | -0.01(-0.01%) |
Jul 06, 2012 | 62.36 | 62.49 | 61.11 | 61.27 | 2,601,306 | -1.33(-2.12%) |
Jul 05, 2012 | 62.80 | 63.00 | 62.25 | 62.60 | 1,667,349 | -0.36(-0.56%) |
Jul 03, 2012 | 62.64 | 63.33 | 62.49 | 62.96 | 1,120,797 | +0.07(+0.11%) |
Jul 02, 2012 | 61.83 | 63.02 | 61.74 | 62.89 | 2,986,911 | +1.35(+2.20%) |
Jun 29, 2012 | 60.56 | 61.55 | 60.33 | 61.53 | 2,999,565 | +1.94(+3.26%) |
Jun 28, 2012 | 60.08 | 60.17 | 59.01 | 59.59 | 2,410,992 | -0.88(-1.46%) |
Jun 27, 2012 | 60.80 | 61.18 | 60.39 | 60.47 | 1,127,997 | -0.01(-0.01%) |
Jun 26, 2012 | 60.18 | 60.58 | 59.56 | 60.48 | 1,592,109 | +0.50(+0.83%) |
Jun 25, 2012 | 60.41 | 60.77 | 59.70 | 59.98 | 2,292,129 | -1.15(-1.87%) |
Jun 22, 2012 | 59.95 | 61.21 | 59.95 | 61.12 | 6,351,633 | +1.45(+2.44%) |
Jun 21, 2012 | 61.15 | 61.86 | 59.65 | 59.67 | 2,425,194 | -1.24(-2.04%) |
Jun 20, 2012 | 61.14 | 61.34 | 60.34 | 60.91 | 1,563,111 | -0.04(-0.07%) |
Jun 19, 2012 | 61.01 | 61.52 | 60.51 | 60.95 | 2,026,818 | +0.37(+0.61%) |
Jun 18, 2012 | 58.99 | 60.82 | 58.66 | 60.58 | 2,570,805 | +1.51(+2.56%) |
Jun 15, 2012 | 58.69 | 59.40 | 58.28 | 59.07 | 4,266,504 | +0.41(+0.70%) |
Jun 14, 2012 | 58.39 | 59.63 | 58.39 | 58.66 | 1,930,689 | +0.22(+0.38%) |
Jun 13, 2012 | 58.52 | 59.64 | 58.33 | 58.44 | 1,294,596 | -0.55(-0.93%) |
Jun 12, 2012 | 58.50 | 59.16 | 57.69 | 58.99 | 2,013,777 | +1.11(+1.92%) |
Jun 11, 2012 | 60.06 | 60.40 | 57.67 | 57.88 | 2,791,251 | -1.76(-2.95%) |
Jun 08, 2012 | 58.39 | 59.81 | 58.35 | 59.63 | 1,780,389 | +0.80(+1.36%) |
Jun 07, 2012 | 59.94 | 60.31 | 58.75 | 58.83 | 2,504,718 | -0.44(-0.74%) |
Jun 06, 2012 | 58.51 | 59.67 | 58.11 | 59.27 | 3,169,422 | +1.23(+2.12%) |
Jun 05, 2012 | 57.01 | 58.33 | 56.85 | 58.04 | 2,448,405 | +0.69(+1.20%) |
Jun 04, 2012 | 55.89 | 57.42 | 55.33 | 57.36 | 2,544,156 | +1.47(+2.62%) |
Jun 01, 2012 | 56.86 | 57.45 | 55.36 | 55.89 | 3,412,854 | -2.23(-3.84%) |
May 31, 2012 | 58.91 | 59.19 | 58.00 | 58.12 | 2,863,332 | -0.94(-1.59%) |
May 30, 2012 | 58.49 | 59.24 | 57.75 | 59.06 | 2,195,388 | +0.41(+0.69%) |
May 29, 2012 | 58.77 | 59.26 | 58.19 | 58.66 | 1,882,647 | +0.15(+0.26%) |
May 25, 2012 | 58.85 | 59.01 | 58.33 | 58.51 | 1,720,188 | -0.55(-0.93%) |
May 24, 2012 | 59.17 | 59.41 | 58.11 | 59.06 | 1,822,833 | +0.07(+0.11%) |
May 23, 2012 | 58.07 | 59.17 | 57.56 | 58.99 | 2,144,583 | +0.65(+1.11%) |
May 22, 2012 | 58.59 | 59.62 | 58.02 | 58.34 | 2,367,504 | -0.22(-0.38%) |
May 21, 2012 | 56.79 | 58.67 | 56.38 | 58.56 | 2,996,478 | +1.76(+3.10%) |
May 18, 2012 | 57.69 | 57.89 | 56.56 | 56.80 | 3,154,770 | -0.87(-1.51%) |
May 17, 2012 | 59.33 | 59.51 | 57.56 | 57.68 | 3,416,364 | -2.01(-3.37%) |
May 16, 2012 | 60.65 | 60.94 | 59.34 | 59.69 | 3,784,320 | -1.07(-1.77%) |
May 15, 2012 | 61.76 | 62.10 | 60.52 | 60.76 | 2,567,709 | -0.41(-0.67%) |
May 14, 2012 | 61.52 | 61.97 | 60.88 | 61.17 | 1,850,859 | -0.93(-1.50%) |
May 11, 2012 | 61.69 | 62.70 | 61.11 | 62.11 | 2,117,097 | +0.24(+0.40%) |
May 10, 2012 | 61.46 | 61.99 | 61.17 | 61.86 | 2,129,157 | +0.80(+1.30%) |
May 09, 2012 | 61.18 | 61.83 | 60.62 | 61.07 | 3,946,689 | -0.82(-1.33%) |
May 08, 2012 | 62.22 | 62.22 | 60.97 | 61.89 | 3,157,119 | -0.78(-1.24%) |
May 07, 2012 | 62.44 | 63.16 | 62.00 | 62.67 | 2,372,391 | -0.13(-0.21%) |
May 04, 2012 | 63.89 | 64.20 | 62.24 | 62.80 | 2,818,386 | -1.47(-2.28%) |
May 03, 2012 | 65.49 | 65.64 | 64.07 | 64.26 | 1,681,668 | -0.87(-1.33%) |
May 02, 2012 | 64.84 | 65.74 | 64.73 | 65.13 | 1,614,420 | -0.24(-0.36%) |
May 01, 2012 | 64.23 | 65.57 | 64.02 | 65.36 | 2,307,555 | +1.12(+1.74%) |
Apr 30, 2012 | 65.11 | 65.55 | 64.18 | 64.24 | 1,538,163 | -0.85(-1.30%) |
Apr 27, 2012 | 64.44 | 65.15 | 63.79 | 65.09 | 2,271,177 | +1.02(+1.59%) |
Apr 26, 2012 | 63.51 | 64.31 | 63.08 | 64.07 | 1,610,343 | +0.13(+0.20%) |
Apr 25, 2012 | 62.92 | 64.26 | 62.92 | 63.94 | 2,486,799 | +1.71(+2.75%) |
Apr 24, 2012 | 63.00 | 63.40 | 61.75 | 62.23 | 2,197,971 | -0.81(-1.29%) |
Apr 23, 2012 | 62.97 | 63.40 | 62.26 | 63.05 | 3,074,976 | -1.01(-1.58%) |
Apr 20, 2012 | 64.17 | 64.68 | 63.25 | 64.06 | 5,201,640 | -0.29(-0.46%) |
Apr 19, 2012 | 65.17 | 65.54 | 63.92 | 64.36 | 4,301,973 | -0.59(-0.91%) |
Apr 18, 2012 | 63.79 | 66.10 | 63.29 | 64.95 | 12,718,899 | +4.33(+7.15%) |
Apr 17, 2012 | 60.72 | 61.09 | 59.72 | 60.61 | 4,381,443 | +0.49(+0.82%) |
Apr 16, 2012 | 61.28 | 61.33 | 59.37 | 60.12 | 2,918,673 | -0.61(-1.00%) |
Apr 13, 2012 | 61.33 | 61.41 | 60.45 | 60.73 | 1,855,809 | -0.56(-0.91%) |
Apr 12, 2012 | 60.42 | 61.57 | 60.25 | 61.29 | 3,719,277 | +1.29(+2.14%) |
Apr 11, 2012 | 59.85 | 60.19 | 59.65 | 60.00 | 3,068,100 | +0.53(+0.89%) |
Apr 10, 2012 | 59.69 | 59.89 | 58.70 | 59.47 | 3,123,603 | -0.43(-0.71%) |
Apr 09, 2012 | 60.00 | 60.27 | 59.28 | 59.90 | 1,751,337 | -0.69(-1.13%) |
Apr 05, 2012 | 60.22 | 60.63 | 60.11 | 60.58 | 1,440,153 | +0.14(+0.23%) |
Apr 04, 2012 | 60.59 | 60.83 | 60.00 | 60.44 | 1,450,431 | -0.49(-0.81%) |
Apr 03, 2012 | 60.49 | 61.01 | 60.39 | 60.93 | 1,825,398 | +0.29(+0.47%) |
Apr 02, 2012 | 59.65 | 60.78 | 59.65 | 60.65 | 2,294,541 | +0.45(+0.75%) |
Mar 30, 2012 | 60.62 | 60.82 | 59.79 | 60.19 | 3,352,725 | -0.21(-0.36%) |
Mar 29, 2012 | 60.49 | 61.02 | 59.58 | 60.41 | 2,341,233 | -0.11(-0.17%) |
Mar 28, 2012 | 60.95 | 61.07 | 59.85 | 60.51 | 1,657,008 | -0.19(-0.31%) |
Mar 27, 2012 | 60.33 | 61.16 | 59.95 | 60.70 | 2,819,394 | +0.48(+0.80%) |
Mar 26, 2012 | 59.71 | 60.26 | 59.32 | 60.22 | 1,702,323 | +0.95(+1.60%) |
Mar 23, 2012 | 59.63 | 59.63 | 58.96 | 59.27 | 1,200,078 | -0.16(-0.26%) |
Mar 22, 2012 | 58.97 | 59.78 | 58.78 | 59.42 | 1,737,774 | +0.21(+0.35%) |
Mar 21, 2012 | 59.05 | 59.54 | 58.93 | 59.21 | 1,231,992 | +0.14(+0.24%) |
Mar 20, 2012 | 58.47 | 59.10 | 58.33 | 59.07 | 1,334,907 | +0.23(+0.39%) |
Mar 19, 2012 | 58.72 | 58.89 | 58.35 | 58.84 | 1,784,007 | -0.02(-0.04%) |
Mar 16, 2012 | 58.44 | 59.01 | 58.44 | 58.86 | 3,492,999 | +0.17(+0.29%) |
Mar 15, 2012 | 58.56 | 58.74 | 58.21 | 58.69 | 1,938,996 | +0.00(+0.00%) |
Mar 14, 2012 | 58.98 | 59.22 | 58.43 | 58.69 | 2,276,667 | -0.35(-0.59%) |
Mar 13, 2012 | 58.89 | 59.11 | 58.56 | 59.04 | 1,941,597 | +0.54(+0.92%) |
Mar 12, 2012 | 58.29 | 58.86 | 58.05 | 58.50 | 2,687,796 | +0.29(+0.50%) |
Mar 09, 2012 | 57.57 | 58.50 | 57.57 | 58.20 | 2,906,820 | +0.77(+1.35%) |
Mar 08, 2012 | 56.79 | 57.74 | 56.69 | 57.43 | 1,768,356 | +0.96(+1.69%) |
Mar 07, 2012 | 56.63 | 56.83 | 56.35 | 56.47 | 1,369,746 | +0.18(+0.32%) |
Mar 06, 2012 | 56.74 | 56.83 | 55.92 | 56.29 | 2,444,220 | -0.75(-1.32%) |
Mar 05, 2012 | 57.16 | 57.73 | 56.81 | 57.05 | 2,170,287 | -0.39(-0.67%) |
Mar 02, 2012 | 57.98 | 58.12 | 57.26 | 57.43 | 2,161,890 | -0.49(-0.85%) |
Mar 01, 2012 | 56.68 | 57.94 | 56.61 | 57.93 | 2,791,233 | +1.08(+1.90%) |
Feb 29, 2012 | 57.16 | 57.35 | 56.78 | 56.85 | 1,977,984 | -0.45(-0.79%) |
Feb 28, 2012 | 57.32 | 57.50 | 56.86 | 57.30 | 1,846,980 | +0.16(+0.28%) |
Feb 27, 2012 | 56.68 | 57.61 | 56.39 | 57.14 | 2,545,938 | +0.16(+0.29%) |
Feb 24, 2012 | 56.50 | 57.07 | 56.20 | 56.97 | 1,861,686 | +0.71(+1.26%) |
Feb 23, 2012 | 56.14 | 56.63 | 55.89 | 56.26 | 1,451,259 | +0.25(+0.45%) |
Feb 22, 2012 | 55.96 | 56.45 | 55.67 | 56.01 | 1,646,865 | -0.09(-0.16%) |
Feb 21, 2012 | 56.28 | 56.55 | 55.56 | 56.10 | 1,576,278 | -0.12(-0.21%) |
Feb 17, 2012 | 56.37 | 56.88 | 56.11 | 56.22 | 2,275,884 | -0.17(-0.30%) |
Feb 16, 2012 | 56.16 | 57.03 | 55.94 | 56.39 | 3,283,866 | +0.26(+0.46%) |
Feb 15, 2012 | 57.24 | 57.29 | 56.08 | 56.14 | 3,665,619 | -0.57(-1.01%) |
Feb 14, 2012 | 55.86 | 57.17 | 55.62 | 56.71 | 4,335,084 | +0.81(+1.46%) |
Feb 13, 2012 | 54.73 | 56.22 | 54.68 | 55.90 | 4,290,138 | +1.36(+2.49%) |
Feb 10, 2012 | 54.33 | 54.83 | 54.04 | 54.54 | 2,651,679 | -0.18(-0.32%) |
Feb 09, 2012 | 54.83 | 54.84 | 54.20 | 54.71 | 2,194,011 | +0.05(+0.10%) |
Feb 08, 2012 | 54.73 | 54.81 | 53.89 | 54.66 | 2,520,810 | -0.23(-0.42%) |
Feb 07, 2012 | 54.35 | 54.95 | 54.27 | 54.89 | 2,045,583 | +0.29(+0.53%) |
Feb 06, 2012 | 54.41 | 54.92 | 53.68 | 54.60 | 3,221,046 | -0.07(-0.13%) |
Feb 03, 2012 | 54.04 | 55.06 | 53.72 | 54.67 | 6,081,840 | +1.00(+1.87%) |
Feb 02, 2012 | 51.56 | 54.32 | 51.50 | 53.67 | 9,654,651 | +2.23(+4.33%) |
Feb 01, 2012 | 51.27 | 51.66 | 50.99 | 51.44 | 1,842,579 | +0.34(+0.66%) |
Jan 31, 2012 | 51.06 | 51.17 | 50.43 | 51.10 | 2,034,810 | +0.38(+0.74%) |
Jan 30, 2012 | 50.56 | 50.89 | 50.15 | 50.72 | 3,071,619 | -0.28(-0.54%) |
Jan 27, 2012 | 50.51 | 51.29 | 50.34 | 51.00 | 1,883,502 | +0.29(+0.57%) |
Jan 26, 2012 | 50.77 | 50.97 | 50.22 | 50.71 | 3,801,420 | +0.08(+0.16%) |
Jan 25, 2012 | 48.52 | 50.63 | 48.52 | 50.63 | 4,716,963 | +1.74(+3.56%) |
Jan 24, 2012 | 49.06 | 49.57 | 48.61 | 48.89 | 3,800,115 | -0.49(-0.99%) |
Jan 23, 2012 | 49.71 | 50.87 | 49.00 | 49.38 | 6,895,539 | -0.14(-0.29%) |
Jan 20, 2012 | 49.44 | 49.98 | 47.70 | 49.52 | 14,522,535 | -3.22(-6.10%) |
Jan 19, 2012 | 52.64 | 52.94 | 51.94 | 52.74 | 5,293,449 | +0.42(+0.80%) |
Jan 18, 2012 | 51.73 | 52.36 | 51.71 | 52.32 | 2,656,701 | +0.61(+1.18%) |
Jan 17, 2012 | 51.59 | 51.89 | 51.35 | 51.71 | 2,810,817 | +0.66(+1.29%) |
Jan 13, 2012 | 50.83 | 51.22 | 50.44 | 51.05 | 1,834,821 | +0.15(+0.29%) |
Jan 12, 2012 | 50.83 | 51.21 | 50.56 | 50.90 | 1,937,286 | +0.13(+0.26%) |
Jan 11, 2012 | 49.82 | 50.86 | 49.57 | 50.77 | 2,871,945 | +0.75(+1.50%) |
Jan 10, 2012 | 50.40 | 50.72 | 49.62 | 50.02 | 3,917,700 | -0.15(-0.29%) |
Jan 09, 2012 | 50.98 | 51.08 | 50.03 | 50.17 | 4,195,215 | -1.00(-1.95%) |
Jan 06, 2012 | 52.33 | 52.55 | 50.99 | 51.16 | 4,566,996 | -1.32(-2.52%) |
Jan 05, 2012 | 51.99 | 52.51 | 51.56 | 52.48 | 4,708,854 | +0.60(+1.16%) |
Jan 04, 2012 | 52.45 | 52.72 | 51.78 | 51.88 | 2,616,039 | +0.44(+0.85%) |
Dec 30, 2011 | 51.78 | 52.14 | 51.45 | 51.45 | 1,636,290 | -0.34(-0.65%) |
Dec 29, 2011 | 50.85 | 51.78 | 50.64 | 51.78 | 1,895,319 | +0.93(+1.82%) |
Dec 28, 2011 | 51.67 | 51.67 | 50.73 | 50.86 | 1,470,573 | -0.64(-1.24%) |
Dec 27, 2011 | 50.94 | 51.74 | 50.62 | 51.50 | 2,355,084 | +0.65(+1.27%) |
Dec 23, 2011 | 50.00 | 50.97 | 49.89 | 50.85 | 2,385,045 | +1.88(+3.84%) |
Dec 21, 2011 | 49.47 | 49.47 | 48.75 | 48.97 | 2,234,034 | -0.32(-0.64%) |
Dec 20, 2011 | 48.67 | 49.49 | 48.41 | 49.29 | 2,914,650 | +1.27(+2.64%) |
Dec 19, 2011 | 48.33 | 48.55 | 47.90 | 48.02 | 1,768,572 | +0.01(+0.02%) |
Dec 16, 2011 | 47.90 | 48.24 | 47.40 | 48.01 | 3,005,334 | +0.42(+0.88%) |
Dec 15, 2011 | 47.38 | 47.73 | 46.76 | 47.59 | 3,157,443 | +0.54(+1.14%) |
Dec 14, 2011 | 47.97 | 48.21 | 46.86 | 47.06 | 3,436,749 | -1.21(-2.50%) |
Dec 13, 2011 | 48.59 | 49.33 | 47.95 | 48.27 | 2,590,299 | +0.08(+0.16%) |
Dec 12, 2011 | 48.71 | 48.73 | 47.97 | 48.19 | 1,840,239 | -0.74(-1.52%) |
Dec 09, 2011 | 48.15 | 49.01 | 47.99 | 48.93 | 2,126,844 | +1.16(+2.42%) |
Dec 08, 2011 | 48.72 | 48.95 | 47.74 | 47.78 | 1,748,826 | -1.10(-2.25%) |
Dec 07, 2011 | 48.39 | 49.06 | 48.05 | 48.88 | 2,165,310 | -0.01(-0.02%) |
Dec 06, 2011 | 48.67 | 48.94 | 48.16 | 48.88 | 3,797,586 | +0.39(+0.81%) |
Dec 05, 2011 | 48.80 | 49.42 | 48.21 | 48.49 | 2,671,056 | +0.29(+0.59%) |
Dec 02, 2011 | 48.89 | 49.52 | 47.67 | 48.21 | 4,634,604 | -0.19(-0.40%) |
Dec 01, 2011 | 47.19 | 48.73 | 47.17 | 48.40 | 3,790,206 | +0.15(+0.32%) |
Nov 30, 2011 | 48.28 | 48.66 | 47.64 | 48.25 | 4,368,222 | +1.29(+2.74%) |
Nov 29, 2011 | 47.02 | 47.31 | 46.77 | 46.96 | 2,690,433 | -0.26(-0.55%) |
Nov 28, 2011 | 47.00 | 47.50 | 46.67 | 47.22 | 3,298,077 | +1.30(+2.83%) |
Nov 25, 2011 | 45.78 | 46.66 | 45.78 | 45.92 | 1,407,420 | -0.41(-0.88%) |
Nov 23, 2011 | 46.13 | 46.93 | 45.60 | 46.33 | 2,103,642 | -0.19(-0.42%) |
Nov 22, 2011 | 46.58 | 47.02 | 46.11 | 46.52 | 2,545,956 | -0.24(-0.51%) |
Nov 21, 2011 | 46.48 | 47.03 | 46.01 | 46.76 | 2,783,934 | -0.25(-0.53%) |
Nov 18, 2011 | 47.39 | 47.82 | 46.13 | 47.01 | 3,084,543 | -0.65(-1.36%) |
Nov 17, 2011 | 49.09 | 49.09 | 47.05 | 47.65 | 3,325,554 | -1.06(-2.18%) |
Nov 16, 2011 | 49.20 | 49.67 | 48.67 | 48.72 | 3,793,068 | -1.15(-2.30%) |
Nov 15, 2011 | 48.98 | 49.90 | 48.79 | 49.86 | 2,019,789 | +0.92(+1.88%) |
Nov 14, 2011 | 48.84 | 49.72 | 48.69 | 48.94 | 1,830,690 | +0.05(+0.11%) |
Nov 11, 2011 | 48.04 | 49.10 | 48.01 | 48.89 | 1,995,219 | +1.16(+2.43%) |
Nov 10, 2011 | 48.06 | 48.34 | 47.22 | 47.73 | 2,060,397 | +0.03(+0.06%) |
Nov 09, 2011 | 48.00 | 48.59 | 47.40 | 47.70 | 2,623,500 | -1.32(-2.70%) |
Nov 08, 2011 | 48.11 | 49.11 | 48.04 | 49.02 | 1,982,313 | +0.98(+2.04%) |
Nov 07, 2011 | 47.61 | 48.33 | 47.56 | 48.04 | 2,431,728 | +0.02(+0.03%) |
Nov 04, 2011 | 48.50 | 48.58 | 47.58 | 48.03 | 2,003,697 | -0.57(-1.17%) |
Nov 03, 2011 | 47.94 | 48.69 | 47.40 | 48.59 | 2,428,659 | +1.14(+2.40%) |
Nov 02, 2011 | 47.66 | 47.97 | 46.99 | 47.46 | 2,165,562 | +0.10(+0.22%) |
Nov 01, 2011 | 47.27 | 47.94 | 46.71 | 47.35 | 3,710,124 | -0.85(-1.77%) |
Oct 31, 2011 | 48.22 | 49.05 | 48.21 | 48.21 | 2,596,230 | -0.30(-0.61%) |
Oct 28, 2011 | 48.22 | 49.22 | 48.00 | 48.50 | 3,336,039 | +0.14(+0.28%) |
Oct 27, 2011 | 47.58 | 48.96 | 47.36 | 48.37 | 5,406,093 | +1.64(+3.51%) |
Oct 26, 2011 | 47.44 | 47.54 | 46.38 | 46.73 | 2,430,900 | +0.13(+0.28%) |
Oct 25, 2011 | 46.89 | 47.58 | 46.40 | 46.60 | 3,214,566 | -0.34(-0.71%) |
Oct 24, 2011 | 45.86 | 47.72 | 45.83 | 46.93 | 5,062,950 | +0.75(+1.63%) |
Oct 21, 2011 | 45.87 | 46.67 | 45.35 | 46.18 | 4,879,935 | -0.31(-0.66%) |
Oct 20, 2011 | 46.90 | 46.94 | 45.89 | 46.49 | 3,985,056 | +0.09(+0.19%) |
Oct 19, 2011 | 45.98 | 47.28 | 45.56 | 46.40 | 12,982,464 | +3.87(+9.11%) |
Oct 18, 2011 | 43.31 | 43.55 | 42.22 | 42.53 | 6,190,731 | -0.59(-1.36%) |
Oct 17, 2011 | 43.69 | 43.80 | 42.89 | 43.11 | 2,791,098 | -0.59(-1.36%) |
Oct 14, 2011 | 43.48 | 43.94 | 43.25 | 43.71 | 2,427,957 | +0.68(+1.58%) |
Oct 13, 2011 | 42.42 | 43.17 | 42.40 | 43.03 | 1,845,243 | +0.57(+1.33%) |
Oct 12, 2011 | 43.07 | 43.33 | 42.31 | 42.46 | 2,742,624 | -0.35(-0.83%) |
Oct 11, 2011 | 41.89 | 43.19 | 41.78 | 42.82 | 2,988,774 | +0.66(+1.58%) |
Oct 10, 2011 | 41.07 | 42.25 | 41.03 | 42.15 | 2,721,348 | +1.66(+4.09%) |
Oct 07, 2011 | 41.67 | 41.68 | 40.37 | 40.49 | 2,884,320 | -0.94(-2.27%) |
Oct 06, 2011 | 40.96 | 41.69 | 40.53 | 41.43 | 4,188,906 | +0.66(+1.61%) |
Oct 05, 2011 | 40.57 | 40.81 | 39.47 | 40.78 | 3,846,348 | +0.33(+0.82%) |
Oct 04, 2011 | 38.02 | 40.47 | 37.91 | 40.45 | 5,487,795 | +1.70(+4.38%) |