Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 60.14 | 60.69 | 59.81 | 60.44 | 1,770,101 | +0.06(+0.09%) |
Sep 27, 2012 | 60.37 | 60.49 | 59.99 | 60.38 | 1,175,002 | +0.26(+0.43%) |
Sep 26, 2012 | 60.26 | 60.73 | 59.95 | 60.13 | 2,053,455 | +0.12(+0.20%) |
Sep 25, 2012 | 60.67 | 60.90 | 59.77 | 60.01 | 3,315,306 | -0.42(-0.70%) |
Sep 24, 2012 | 60.21 | 60.61 | 59.97 | 60.43 | 1,705,209 | +0.12(+0.20%) |
Sep 21, 2012 | 60.91 | 60.94 | 60.29 | 60.31 | 2,303,012 | -0.31(-0.51%) |
Sep 20, 2012 | 60.17 | 60.69 | 59.77 | 60.62 | 1,914,739 | +0.10(+0.16%) |
Sep 19, 2012 | 61.06 | 61.16 | 60.51 | 60.52 | 1,605,174 | -0.52(-0.85%) |
Sep 18, 2012 | 60.72 | 61.23 | 60.44 | 61.04 | 1,317,166 | +0.37(+0.60%) |
Sep 17, 2012 | 61.09 | 61.17 | 60.51 | 60.67 | 1,566,025 | -0.51(-0.83%) |
Sep 14, 2012 | 60.59 | 61.83 | 60.59 | 61.18 | 2,236,228 | -0.01(-0.01%) |
Sep 13, 2012 | 59.92 | 61.20 | 59.61 | 61.19 | 2,432,688 | +1.18(+1.97%) |
Sep 12, 2012 | 59.73 | 60.13 | 59.46 | 60.01 | 2,016,703 | +0.37(+0.61%) |
Sep 11, 2012 | 59.22 | 59.67 | 59.14 | 59.64 | 2,279,544 | +0.22(+0.37%) |
Sep 10, 2012 | 59.66 | 59.75 | 59.32 | 59.42 | 2,549,870 | -0.21(-0.35%) |
Sep 07, 2012 | 59.88 | 59.91 | 59.53 | 59.63 | 1,489,325 | -0.05(-0.08%) |
Sep 06, 2012 | 59.31 | 59.67 | 59.31 | 59.67 | 2,027,264 | +0.64(+1.08%) |
Sep 05, 2012 | 59.34 | 59.43 | 58.91 | 59.04 | 2,568,316 | -0.21(-0.35%) |
Sep 04, 2012 | 58.47 | 59.34 | 58.47 | 59.24 | 1,629,496 | +0.68(+1.17%) |
Aug 31, 2012 | 58.70 | 59.01 | 58.36 | 58.56 | 1,469,435 | +0.17(+0.29%) |
Aug 30, 2012 | 58.10 | 58.58 | 58.10 | 58.39 | 1,226,298 | -0.10(-0.16%) |
Aug 29, 2012 | 58.70 | 58.73 | 58.31 | 58.49 | 1,005,810 | -0.21(-0.37%) |
Aug 27, 2012 | 59.01 | 59.09 | 58.66 | 58.70 | 1,203,760 | -0.27(-0.46%) |
Aug 24, 2012 | 58.64 | 59.30 | 58.64 | 58.97 | 1,896,147 | +0.10(+0.18%) |
Aug 23, 2012 | 58.95 | 58.99 | 58.68 | 58.87 | 1,871,277 | -0.14(-0.24%) |
Aug 22, 2012 | 58.79 | 59.17 | 58.66 | 59.01 | 1,851,335 | +0.13(+0.23%) |
Aug 21, 2012 | 58.87 | 59.01 | 58.36 | 58.88 | 2,710,778 | +0.03(+0.05%) |
Aug 20, 2012 | 58.15 | 58.87 | 58.15 | 58.85 | 1,700,405 | +0.50(+0.86%) |
Aug 17, 2012 | 58.38 | 58.64 | 57.87 | 58.35 | 1,882,203 | +0.20(+0.34%) |
Aug 16, 2012 | 57.86 | 58.20 | 57.69 | 58.15 | 1,130,620 | +0.24(+0.41%) |
Aug 15, 2012 | 57.48 | 58.41 | 57.47 | 57.91 | 1,182,968 | +0.48(+0.83%) |
Aug 14, 2012 | 57.73 | 57.89 | 57.28 | 57.43 | 1,014,627 | -0.11(-0.19%) |
Aug 13, 2012 | 57.58 | 57.76 | 57.27 | 57.54 | 1,277,756 | -0.23(-0.40%) |
Aug 10, 2012 | 57.62 | 57.85 | 57.46 | 57.77 | 1,424,662 | -0.30(-0.52%) |
Aug 09, 2012 | 58.12 | 58.28 | 57.88 | 58.08 | 1,632,744 | -0.14(-0.25%) |
Aug 08, 2012 | 57.82 | 58.58 | 57.82 | 58.22 | 2,142,421 | +0.07(+0.12%) |
Aug 07, 2012 | 58.61 | 58.75 | 58.01 | 58.15 | 2,412,290 | -0.38(-0.65%) |
Aug 06, 2012 | 58.59 | 59.03 | 58.43 | 58.53 | 1,521,941 | +0.02(+0.04%) |
Aug 03, 2012 | 58.35 | 58.82 | 58.32 | 58.51 | 2,118,986 | +0.87(+1.52%) |
Aug 02, 2012 | 57.61 | 57.93 | 57.08 | 57.63 | 1,828,028 | -0.44(-0.75%) |
Aug 01, 2012 | 58.51 | 58.98 | 57.97 | 58.07 | 1,945,128 | -0.31(-0.53%) |
Jul 31, 2012 | 58.27 | 58.63 | 58.07 | 58.38 | 3,041,550 | -0.04(-0.07%) |
Jul 30, 2012 | 58.22 | 58.62 | 57.93 | 58.42 | 1,529,438 | -0.01(-0.01%) |
Jul 27, 2012 | 57.58 | 58.78 | 57.39 | 58.43 | 2,591,635 | +1.44(+2.52%) |
Jul 26, 2012 | 57.60 | 58.01 | 56.89 | 56.99 | 2,235,704 | -0.06(-0.10%) |
Jul 25, 2012 | 56.17 | 57.41 | 55.70 | 57.04 | 4,156,260 | +2.48(+4.54%) |
Jul 24, 2012 | 55.26 | 55.32 | 54.42 | 54.57 | 2,658,422 | -0.57(-1.03%) |
Jul 23, 2012 | 54.99 | 55.25 | 54.82 | 55.13 | 3,076,383 | -0.70(-1.26%) |
Jul 20, 2012 | 56.14 | 56.24 | 55.58 | 55.84 | 2,294,008 | -0.68(-1.20%) |
Jul 19, 2012 | 56.91 | 57.31 | 56.40 | 56.51 | 2,289,482 | -0.44(-0.78%) |
Jul 18, 2012 | 56.52 | 57.23 | 56.29 | 56.96 | 1,590,439 | +0.16(+0.28%) |
Jul 17, 2012 | 57.12 | 57.30 | 56.18 | 56.80 | 2,621,470 | -0.17(-0.29%) |
Jul 16, 2012 | 57.20 | 57.32 | 56.84 | 56.96 | 1,223,202 | -0.47(-0.82%) |
Jul 13, 2012 | 56.61 | 57.49 | 56.48 | 57.44 | 2,683,052 | +1.02(+1.80%) |
Jul 12, 2012 | 55.19 | 56.72 | 55.09 | 56.42 | 3,389,917 | +0.98(+1.76%) |
Jul 11, 2012 | 55.97 | 56.04 | 55.30 | 55.44 | 4,340,757 | -0.77(-1.38%) |
Jul 10, 2012 | 57.13 | 57.45 | 56.20 | 56.22 | 2,660,115 | -0.84(-1.48%) |
Jul 09, 2012 | 57.22 | 57.36 | 56.80 | 57.06 | 1,265,532 | -0.16(-0.28%) |
Jul 06, 2012 | 57.41 | 57.54 | 57.04 | 57.22 | 1,728,934 | -0.78(-1.35%) |
Jul 05, 2012 | 59.02 | 59.02 | 57.97 | 58.00 | 2,043,541 | -1.11(-1.88%) |
Jul 03, 2012 | 58.56 | 59.15 | 58.35 | 59.11 | 728,382 | +0.39(+0.66%) |
Jul 02, 2012 | 58.61 | 59.05 | 58.27 | 58.72 | 1,364,534 | +0.24(+0.42%) |
Jun 29, 2012 | 58.26 | 58.49 | 57.77 | 58.48 | 2,702,261 | +1.44(+2.53%) |
Jun 28, 2012 | 56.27 | 57.07 | 55.92 | 57.04 | 1,526,314 | +0.39(+0.68%) |
Jun 27, 2012 | 56.41 | 56.76 | 56.02 | 56.65 | 1,275,528 | +0.43(+0.77%) |
Jun 26, 2012 | 55.99 | 56.49 | 55.80 | 56.22 | 2,027,171 | +0.42(+0.75%) |
Jun 25, 2012 | 56.26 | 56.43 | 55.73 | 55.80 | 1,749,609 | -1.22(-2.14%) |
Jun 22, 2012 | 56.49 | 57.30 | 56.43 | 57.02 | 1,925,398 | +0.69(+1.22%) |
Jun 21, 2012 | 57.90 | 58.08 | 56.29 | 56.33 | 1,670,881 | -1.25(-2.16%) |
Jun 20, 2012 | 57.74 | 58.09 | 57.30 | 57.58 | 1,463,562 | -0.08(-0.14%) |
Jun 19, 2012 | 57.30 | 57.76 | 57.17 | 57.66 | 1,640,192 | +0.65(+1.13%) |
Jun 18, 2012 | 57.13 | 57.50 | 56.74 | 57.01 | 1,083,874 | -0.38(-0.66%) |
Jun 15, 2012 | 57.58 | 57.68 | 57.09 | 57.39 | 2,197,281 | +0.11(+0.19%) |
Jun 14, 2012 | 56.37 | 57.48 | 56.35 | 57.28 | 1,872,017 | +1.09(+1.94%) |
Jun 13, 2012 | 56.59 | 56.78 | 56.03 | 56.19 | 1,235,964 | -0.68(-1.19%) |
Jun 12, 2012 | 56.39 | 56.90 | 56.26 | 56.87 | 1,494,934 | +0.58(+1.02%) |
Jun 11, 2012 | 57.86 | 57.86 | 56.25 | 56.29 | 1,571,802 | -1.18(-2.05%) |
Jun 08, 2012 | 57.00 | 57.47 | 56.57 | 57.47 | 1,486,872 | +0.24(+0.41%) |
Jun 07, 2012 | 57.72 | 57.97 | 57.09 | 57.23 | 2,351,387 | +0.17(+0.30%) |
Jun 06, 2012 | 55.95 | 57.06 | 55.73 | 57.06 | 2,821,710 | +1.57(+2.83%) |
Jun 05, 2012 | 55.11 | 55.77 | 54.84 | 55.49 | 2,004,020 | +0.27(+0.49%) |
Jun 04, 2012 | 55.47 | 55.58 | 55.06 | 55.22 | 1,635,332 | -0.17(-0.31%) |
Jun 01, 2012 | 56.30 | 56.64 | 55.39 | 55.39 | 2,276,541 | -1.66(-2.92%) |
May 31, 2012 | 56.79 | 57.44 | 56.37 | 57.06 | 2,388,843 | +0.31(+0.54%) |
May 30, 2012 | 57.56 | 57.56 | 56.70 | 56.75 | 1,794,516 | -1.18(-2.03%) |
May 29, 2012 | 57.92 | 58.12 | 57.52 | 57.93 | 1,587,877 | +0.20(+0.34%) |
May 25, 2012 | 57.70 | 58.29 | 57.64 | 57.73 | 1,745,949 | -0.05(-0.08%) |
May 24, 2012 | 57.62 | 57.82 | 57.00 | 57.78 | 1,392,020 | +0.29(+0.51%) |
May 23, 2012 | 56.96 | 57.63 | 56.36 | 57.49 | 2,251,077 | +0.27(+0.47%) |
May 22, 2012 | 57.52 | 57.97 | 56.99 | 57.22 | 2,682,603 | -0.15(-0.26%) |
May 21, 2012 | 57.04 | 57.63 | 56.78 | 57.37 | 2,335,188 | +0.55(+0.97%) |
May 18, 2012 | 58.57 | 58.57 | 56.66 | 56.81 | 2,900,059 | -1.10(-1.91%) |
May 17, 2012 | 59.35 | 59.40 | 57.91 | 57.92 | 2,204,879 | -1.45(-2.44%) |
May 16, 2012 | 59.80 | 60.16 | 59.24 | 59.37 | 2,215,549 | -0.32(-0.53%) |
May 15, 2012 | 59.42 | 60.00 | 59.31 | 59.69 | 2,213,517 | +0.14(+0.24%) |
May 14, 2012 | 59.60 | 59.91 | 59.38 | 59.54 | 1,995,679 | -0.62(-1.04%) |
May 11, 2012 | 59.45 | 60.32 | 59.20 | 60.17 | 1,879,180 | +0.24(+0.41%) |
May 10, 2012 | 59.78 | 60.32 | 59.57 | 59.92 | 1,593,312 | +0.54(+0.92%) |
May 09, 2012 | 58.03 | 59.83 | 57.97 | 59.38 | 2,394,598 | -0.43(-0.73%) |
May 08, 2012 | 59.87 | 60.29 | 59.35 | 59.81 | 1,991,621 | -0.50(-0.82%) |
May 07, 2012 | 59.90 | 60.36 | 59.09 | 60.31 | 1,713,267 | +0.01(+0.01%) |
May 04, 2012 | 60.64 | 60.86 | 60.06 | 60.30 | 1,783,185 | -0.44(-0.73%) |
May 03, 2012 | 61.02 | 61.07 | 60.49 | 60.74 | 1,839,138 | +0.13(+0.22%) |
May 02, 2012 | 60.36 | 60.73 | 60.06 | 60.61 | 1,483,486 | +0.06(+0.09%) |
May 01, 2012 | 60.40 | 60.98 | 60.25 | 60.55 | 2,378,869 | +0.62(+1.04%) |
Apr 30, 2012 | 60.19 | 60.47 | 59.77 | 59.93 | 1,744,592 | -0.31(-0.51%) |
Apr 27, 2012 | 60.89 | 60.89 | 59.88 | 60.24 | 1,649,146 | -0.47(-0.78%) |
Apr 26, 2012 | 59.47 | 60.77 | 59.43 | 60.71 | 2,115,304 | +0.80(+1.33%) |
Apr 25, 2012 | 59.64 | 60.00 | 58.56 | 59.91 | 3,288,653 | +0.56(+0.94%) |
Apr 24, 2012 | 58.83 | 59.56 | 58.61 | 59.35 | 2,495,422 | +0.58(+0.99%) |
Apr 23, 2012 | 58.93 | 59.04 | 58.64 | 58.77 | 2,101,326 | -0.63(-1.06%) |
Apr 20, 2012 | 59.07 | 59.54 | 59.04 | 59.40 | 3,721,660 | +0.36(+0.61%) |
Apr 19, 2012 | 57.33 | 59.16 | 57.33 | 59.04 | 3,966,649 | +1.96(+3.44%) |
Apr 18, 2012 | 57.21 | 57.34 | 56.89 | 57.07 | 2,108,699 | -0.48(-0.84%) |
Apr 17, 2012 | 57.48 | 57.65 | 56.98 | 57.56 | 1,621,598 | +0.41(+0.72%) |
Apr 16, 2012 | 56.58 | 57.33 | 56.54 | 57.15 | 1,693,037 | +0.69(+1.23%) |
Apr 13, 2012 | 57.46 | 57.56 | 56.45 | 56.45 | 1,840,665 | -1.15(-2.00%) |
Apr 12, 2012 | 56.87 | 57.61 | 56.57 | 57.60 | 1,530,301 | +0.72(+1.26%) |
Apr 11, 2012 | 57.06 | 57.06 | 56.36 | 56.89 | 1,492,179 | +0.43(+0.77%) |
Apr 10, 2012 | 56.91 | 57.02 | 56.33 | 56.45 | 2,477,315 | -0.54(-0.95%) |
Apr 09, 2012 | 57.15 | 57.23 | 56.78 | 57.00 | 1,399,920 | -0.73(-1.27%) |
Apr 05, 2012 | 57.67 | 58.01 | 57.54 | 57.73 | 995,592 | -0.20(-0.34%) |
Apr 04, 2012 | 57.45 | 58.17 | 57.41 | 57.93 | 1,657,405 | -0.07(-0.12%) |
Apr 03, 2012 | 58.37 | 58.64 | 57.58 | 58.00 | 2,452,643 | -0.54(-0.92%) |
Apr 02, 2012 | 57.79 | 58.82 | 57.65 | 58.53 | 1,926,493 | +0.79(+1.37%) |
Mar 30, 2012 | 57.96 | 58.16 | 57.55 | 57.75 | 1,758,745 | +0.08(+0.14%) |
Mar 29, 2012 | 57.49 | 57.74 | 57.23 | 57.67 | 1,333,957 | -0.19(-0.33%) |
Mar 28, 2012 | 57.77 | 57.95 | 57.26 | 57.86 | 1,888,430 | +0.29(+0.51%) |
Mar 27, 2012 | 58.07 | 58.21 | 57.54 | 57.56 | 1,644,307 | -0.56(-0.97%) |
Mar 26, 2012 | 57.34 | 58.13 | 57.24 | 58.13 | 1,989,290 | +1.11(+1.94%) |
Mar 23, 2012 | 57.10 | 57.36 | 56.84 | 57.02 | 1,396,661 | -0.07(-0.12%) |
Mar 22, 2012 | 57.34 | 57.78 | 56.94 | 57.09 | 2,317,932 | -0.64(-1.11%) |
Mar 21, 2012 | 58.13 | 58.21 | 57.55 | 57.74 | 2,203,225 | -0.22(-0.38%) |
Mar 20, 2012 | 57.22 | 58.03 | 56.95 | 57.96 | 2,487,525 | +0.55(+0.96%) |
Mar 19, 2012 | 56.40 | 57.61 | 56.40 | 57.41 | 2,791,906 | +0.76(+1.34%) |
Mar 16, 2012 | 57.47 | 57.53 | 56.62 | 56.65 | 2,956,577 | -0.86(-1.50%) |
Mar 15, 2012 | 57.34 | 57.85 | 57.07 | 57.51 | 2,667,113 | +0.02(+0.03%) |
Mar 14, 2012 | 56.59 | 57.63 | 56.59 | 57.49 | 2,340,940 | +0.56(+0.98%) |
Mar 13, 2012 | 56.88 | 57.26 | 56.44 | 56.94 | 3,250,606 | +0.64(+1.14%) |
Mar 12, 2012 | 56.13 | 56.71 | 56.08 | 56.29 | 1,615,114 | +0.11(+0.20%) |
Mar 09, 2012 | 56.02 | 56.20 | 55.92 | 56.18 | 3,154,345 | +0.15(+0.27%) |
Mar 08, 2012 | 56.40 | 56.40 | 55.70 | 56.04 | 2,245,481 | -0.04(-0.07%) |
Mar 07, 2012 | 56.14 | 56.44 | 55.74 | 56.07 | 1,887,037 | -0.06(-0.11%) |
Mar 06, 2012 | 56.52 | 57.08 | 55.94 | 56.14 | 2,355,503 | -0.90(-1.58%) |
Mar 05, 2012 | 56.55 | 57.10 | 56.36 | 57.04 | 1,494,249 | +0.25(+0.44%) |
Mar 02, 2012 | 56.62 | 56.87 | 56.33 | 56.79 | 1,873,511 | +0.03(+0.06%) |
Mar 01, 2012 | 56.11 | 57.13 | 56.11 | 56.76 | 2,275,650 | +0.55(+0.98%) |
Feb 29, 2012 | 56.52 | 56.75 | 56.04 | 56.21 | 2,441,077 | -0.31(-0.54%) |
Feb 28, 2012 | 57.23 | 57.23 | 56.22 | 56.51 | 2,109,948 | -0.57(-1.00%) |
Feb 27, 2012 | 56.84 | 57.31 | 56.68 | 57.09 | 1,968,415 | -0.24(-0.41%) |
Feb 24, 2012 | 57.69 | 57.92 | 57.23 | 57.32 | 1,251,368 | -0.17(-0.30%) |
Feb 23, 2012 | 57.12 | 57.67 | 57.11 | 57.49 | 1,757,586 | +0.44(+0.77%) |
Feb 22, 2012 | 57.98 | 58.10 | 56.99 | 57.05 | 1,511,784 | -0.94(-1.62%) |
Feb 21, 2012 | 57.82 | 58.04 | 57.45 | 58.00 | 1,571,634 | +0.32(+0.56%) |
Feb 17, 2012 | 57.65 | 57.84 | 57.42 | 57.67 | 1,676,307 | +0.30(+0.52%) |
Feb 16, 2012 | 57.27 | 57.56 | 57.12 | 57.38 | 2,189,716 | +0.20(+0.36%) |
Feb 15, 2012 | 57.92 | 57.96 | 57.09 | 57.17 | 1,636,082 | -0.52(-0.90%) |
Feb 14, 2012 | 57.80 | 57.80 | 57.26 | 57.69 | 1,552,919 | -0.27(-0.46%) |
Feb 13, 2012 | 57.71 | 58.06 | 57.45 | 57.96 | 1,440,233 | +0.67(+1.18%) |
Feb 10, 2012 | 56.99 | 57.47 | 56.87 | 57.28 | 1,519,049 | -0.38(-0.67%) |
Feb 09, 2012 | 57.63 | 57.90 | 57.43 | 57.67 | 1,516,646 | -0.02(-0.04%) |
Feb 08, 2012 | 58.15 | 58.19 | 57.33 | 57.69 | 1,746,860 | -0.47(-0.81%) |
Feb 07, 2012 | 56.81 | 58.39 | 56.79 | 58.16 | 2,323,302 | +0.96(+1.67%) |
Feb 06, 2012 | 57.67 | 57.73 | 57.02 | 57.20 | 2,229,339 | -0.96(-1.66%) |
Feb 03, 2012 | 57.08 | 58.21 | 56.79 | 58.17 | 4,262,892 | +1.36(+2.39%) |
Feb 02, 2012 | 56.96 | 56.96 | 56.53 | 56.81 | 2,369,262 | -0.02(-0.03%) |
Feb 01, 2012 | 55.76 | 57.12 | 55.76 | 56.83 | 4,856,248 | +2.27(+4.17%) |
Jan 31, 2012 | 54.40 | 54.95 | 53.98 | 54.55 | 3,544,241 | +0.49(+0.90%) |
Jan 30, 2012 | 54.10 | 54.33 | 53.71 | 54.07 | 2,581,297 | -0.38(-0.69%) |
Jan 27, 2012 | 55.43 | 55.43 | 53.84 | 54.44 | 4,717,428 | -1.40(-2.51%) |
Jan 26, 2012 | 56.24 | 56.27 | 55.46 | 55.85 | 2,722,610 | -0.33(-0.59%) |
Jan 25, 2012 | 55.47 | 56.22 | 55.08 | 56.18 | 2,445,604 | +0.45(+0.82%) |
Jan 24, 2012 | 55.83 | 55.90 | 55.35 | 55.72 | 2,401,210 | -0.56(-0.99%) |
Jan 23, 2012 | 56.81 | 56.98 | 55.82 | 56.28 | 2,166,311 | -0.68(-1.20%) |
Jan 20, 2012 | 55.71 | 57.27 | 55.59 | 56.96 | 5,293,715 | +1.36(+2.45%) |
Jan 19, 2012 | 55.09 | 55.70 | 54.72 | 55.60 | 2,679,922 | +0.66(+1.20%) |
Jan 18, 2012 | 54.75 | 54.95 | 54.33 | 54.94 | 2,710,249 | +0.10(+0.19%) |
Jan 17, 2012 | 55.24 | 55.48 | 54.62 | 54.84 | 2,004,678 | +0.16(+0.29%) |
Jan 13, 2012 | 54.38 | 54.75 | 53.93 | 54.68 | 1,878,024 | -0.26(-0.47%) |
Jan 12, 2012 | 54.88 | 55.24 | 54.41 | 54.94 | 1,777,008 | +0.27(+0.50%) |
Jan 11, 2012 | 55.15 | 55.35 | 54.51 | 54.66 | 2,362,817 | -0.83(-1.50%) |
Jan 10, 2012 | 55.35 | 55.65 | 54.89 | 55.49 | 2,851,460 | +0.72(+1.32%) |
Jan 09, 2012 | 54.50 | 54.85 | 54.16 | 54.77 | 2,379,606 | +0.25(+0.46%) |
Jan 06, 2012 | 54.49 | 54.72 | 53.84 | 54.52 | 1,891,234 | +0.13(+0.24%) |
Jan 05, 2012 | 53.94 | 54.42 | 53.44 | 54.39 | 2,755,202 | +0.16(+0.29%) |
Jan 04, 2012 | 54.47 | 54.74 | 54.04 | 54.24 | 1,845,445 | -0.36(-0.66%) |
Dec 30, 2011 | 54.62 | 54.94 | 54.58 | 54.59 | 1,138,151 | -0.35(-0.64%) |
Dec 29, 2011 | 54.52 | 55.02 | 54.52 | 54.94 | 1,618,738 | +0.47(+0.86%) |
Dec 28, 2011 | 54.93 | 54.93 | 54.35 | 54.48 | 1,459,046 | -0.48(-0.88%) |
Dec 27, 2011 | 54.73 | 55.13 | 54.63 | 54.96 | 834,741 | +0.09(+0.17%) |
Dec 23, 2011 | 54.66 | 54.92 | 54.47 | 54.87 | 865,052 | +0.94(+1.75%) |
Dec 21, 2011 | 53.05 | 53.98 | 52.94 | 53.92 | 2,013,354 | +0.93(+1.76%) |
Dec 20, 2011 | 52.38 | 53.31 | 52.38 | 52.99 | 3,048,438 | +1.38(+2.67%) |
Dec 19, 2011 | 51.92 | 52.38 | 51.58 | 51.61 | 2,860,962 | -0.35(-0.67%) |
Dec 16, 2011 | 52.50 | 52.59 | 51.73 | 51.96 | 3,594,254 | -0.14(-0.27%) |
Dec 15, 2011 | 52.93 | 52.93 | 52.03 | 52.10 | 2,600,662 | -0.26(-0.51%) |
Dec 14, 2011 | 51.88 | 52.91 | 51.73 | 52.37 | 3,025,227 | +0.08(+0.15%) |
Dec 13, 2011 | 53.71 | 53.71 | 51.96 | 52.29 | 2,156,638 | -0.97(-1.83%) |
Dec 12, 2011 | 53.52 | 53.73 | 52.98 | 53.26 | 2,568,941 | -0.75(-1.38%) |
Dec 09, 2011 | 53.86 | 54.16 | 53.54 | 54.01 | 2,820,042 | +0.54(+1.00%) |
Dec 08, 2011 | 54.69 | 54.76 | 53.36 | 53.47 | 2,613,211 | -1.25(-2.29%) |
Dec 07, 2011 | 54.28 | 54.95 | 53.96 | 54.73 | 2,753,849 | +0.04(+0.07%) |
Dec 06, 2011 | 54.22 | 55.05 | 53.64 | 54.69 | 3,084,497 | +0.82(+1.52%) |
Dec 05, 2011 | 53.87 | 54.45 | 53.41 | 53.87 | 2,040,949 | +0.63(+1.18%) |
Dec 02, 2011 | 53.65 | 54.40 | 53.13 | 53.24 | 2,855,762 | -0.17(-0.32%) |
Dec 01, 2011 | 54.00 | 54.10 | 53.29 | 53.41 | 2,493,444 | -0.72(-1.34%) |
Nov 30, 2011 | 52.83 | 54.24 | 52.39 | 54.14 | 3,435,910 | +2.73(+5.32%) |
Nov 29, 2011 | 51.60 | 51.76 | 51.30 | 51.40 | 2,105,444 | -0.16(-0.32%) |
Nov 28, 2011 | 51.89 | 51.99 | 51.06 | 51.57 | 3,842,896 | +1.01(+2.00%) |
Nov 25, 2011 | 50.04 | 50.88 | 49.90 | 50.55 | 1,495,567 | +0.28(+0.56%) |
Nov 23, 2011 | 50.93 | 51.08 | 50.27 | 50.27 | 2,954,302 | -0.96(-1.87%) |
Nov 22, 2011 | 51.63 | 51.68 | 51.17 | 51.23 | 4,322,925 | -0.43(-0.83%) |
Nov 21, 2011 | 52.25 | 52.38 | 51.19 | 51.66 | 4,086,131 | -1.19(-2.25%) |
Nov 18, 2011 | 52.54 | 53.13 | 52.54 | 52.85 | 3,543,651 | +0.62(+1.18%) |
Nov 17, 2011 | 53.44 | 53.58 | 51.90 | 52.24 | 4,165,127 | -1.29(-2.41%) |
Nov 16, 2011 | 53.99 | 54.36 | 53.44 | 53.53 | 3,248,141 | -1.23(-2.25%) |
Nov 15, 2011 | 54.73 | 55.16 | 54.38 | 54.76 | 2,206,043 | +0.02(+0.04%) |
Nov 14, 2011 | 55.13 | 55.36 | 54.56 | 54.73 | 1,922,452 | -0.73(-1.32%) |
Nov 11, 2011 | 55.31 | 55.76 | 55.27 | 55.47 | 2,096,412 | +0.64(+1.16%) |
Nov 10, 2011 | 55.21 | 55.37 | 54.44 | 54.83 | 2,569,275 | +0.12(+0.23%) |
Nov 09, 2011 | 55.44 | 55.64 | 54.59 | 54.70 | 3,715,781 | -1.92(-3.40%) |
Nov 08, 2011 | 56.39 | 56.73 | 55.74 | 56.63 | 2,252,842 | +0.39(+0.69%) |
Nov 07, 2011 | 55.89 | 56.28 | 55.54 | 56.24 | 2,277,518 | +0.15(+0.26%) |
Nov 04, 2011 | 55.82 | 56.31 | 55.63 | 56.09 | 2,361,530 | -0.51(-0.89%) |
Nov 03, 2011 | 56.09 | 56.68 | 55.45 | 56.60 | 2,734,988 | +0.69(+1.24%) |
Nov 02, 2011 | 55.38 | 56.21 | 55.06 | 55.90 | 3,828,881 | +1.85(+3.43%) |
Nov 01, 2011 | 54.47 | 55.38 | 53.92 | 54.05 | 3,905,928 | -2.13(-3.78%) |
Oct 31, 2011 | 55.75 | 57.11 | 55.75 | 56.17 | 3,698,800 | -0.55(-0.97%) |
Oct 28, 2011 | 56.17 | 57.16 | 55.63 | 56.73 | 3,351,169 | -0.37(-0.64%) |
Oct 27, 2011 | 55.68 | 57.43 | 55.18 | 57.09 | 5,872,579 | +1.81(+3.28%) |
Oct 26, 2011 | 56.15 | 57.02 | 54.77 | 55.28 | 4,686,644 | +1.56(+2.90%) |
Oct 25, 2011 | 54.01 | 54.89 | 53.40 | 53.72 | 3,861,431 | -1.22(-2.22%) |
Oct 24, 2011 | 54.70 | 55.73 | 54.59 | 54.94 | 3,681,627 | +0.30(+0.54%) |
Oct 21, 2011 | 53.50 | 54.77 | 53.50 | 54.65 | 5,654,685 | +1.73(+3.27%) |
Oct 20, 2011 | 51.18 | 53.08 | 51.08 | 52.92 | 5,043,356 | +1.58(+3.08%) |
Oct 19, 2011 | 49.98 | 52.05 | 49.85 | 51.34 | 4,928,977 | +1.49(+2.98%) |
Oct 18, 2011 | 48.06 | 50.23 | 47.96 | 49.85 | 3,405,926 | +1.84(+3.83%) |
Oct 17, 2011 | 48.80 | 48.80 | 47.94 | 48.02 | 2,011,978 | -1.15(-2.34%) |
Oct 14, 2011 | 49.22 | 49.31 | 48.31 | 49.17 | 1,581,410 | +0.58(+1.19%) |
Oct 13, 2011 | 48.36 | 48.81 | 48.00 | 48.59 | 1,884,118 | -0.30(-0.61%) |
Oct 12, 2011 | 49.21 | 49.55 | 48.78 | 48.89 | 3,018,493 | +0.05(+0.10%) |
Oct 11, 2011 | 48.29 | 49.21 | 48.13 | 48.84 | 2,732,086 | +0.04(+0.08%) |
Oct 10, 2011 | 47.84 | 48.83 | 47.70 | 48.80 | 2,361,956 | +1.82(+3.88%) |
Oct 07, 2011 | 48.25 | 48.28 | 46.87 | 46.98 | 2,638,478 | -0.96(-2.00%) |
Oct 06, 2011 | 47.54 | 47.98 | 47.16 | 47.94 | 3,186,228 | +0.41(+0.87%) |
Oct 05, 2011 | 46.51 | 47.70 | 46.05 | 47.52 | 3,141,647 | +1.13(+2.43%) |
Oct 04, 2011 | 45.34 | 46.53 | 44.30 | 46.40 | 5,035,850 | +0.37(+0.81%) |