Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 58.78 | 59.44 | 57.92 | 58.57 | 774,055 | +0.27(+0.46%) |
Oct 26, 2012 | 58.20 | 58.30 | 58.30 | 58.30 | 341,000 | -0.10(-0.17%) |
Oct 25, 2012 | 57.25 | 58.40 | 57.00 | 58.40 | 1,085,472 | +1.92(+3.40%) |
Oct 24, 2012 | 56.93 | 57.35 | 56.21 | 56.48 | 935,616 | +0.00(+0.00%) |
Oct 23, 2012 | 56.33 | 56.89 | 55.54 | 56.48 | 461,357 | +0.21(+0.37%) |
Oct 19, 2012 | 57.68 | 58.14 | 56.23 | 56.27 | 475,054 | -1.76(-3.03%) |
Oct 18, 2012 | 58.00 | 58.39 | 57.78 | 58.03 | 277,345 | -0.02(-0.03%) |
Oct 17, 2012 | 57.62 | 58.23 | 57.25 | 58.05 | 402,505 | +0.48(+0.83%) |
Oct 16, 2012 | 56.70 | 57.75 | 56.37 | 57.57 | 713,770 | +0.90(+1.59%) |
Oct 15, 2012 | 56.60 | 57.13 | 56.03 | 56.67 | 681,064 | +0.41(+0.73%) |
Oct 12, 2012 | 56.30 | 57.01 | 55.91 | 56.26 | 870,078 | -0.08(-0.14%) |
Oct 11, 2012 | 58.47 | 58.47 | 56.29 | 56.34 | 906,966 | -1.41(-2.44%) |
Oct 10, 2012 | 56.90 | 58.54 | 56.78 | 57.75 | 1,772,401 | -2.19(-3.65%) |
Oct 09, 2012 | 60.34 | 60.62 | 59.71 | 59.94 | 485,214 | -0.40(-0.66%) |
Oct 08, 2012 | 59.72 | 60.45 | 59.53 | 60.34 | 421,040 | +0.19(+0.32%) |
Oct 05, 2012 | 60.00 | 60.65 | 59.91 | 60.15 | 677,998 | +0.23(+0.38%) |
Oct 04, 2012 | 58.30 | 59.92 | 58.30 | 59.92 | 616,092 | +2.05(+3.54%) |
Oct 03, 2012 | 58.25 | 58.53 | 57.62 | 57.87 | 377,674 | -0.35(-0.60%) |
Oct 02, 2012 | 57.95 | 58.30 | 57.09 | 58.22 | 517,942 | +0.67(+1.16%) |
Oct 01, 2012 | 57.77 | 58.49 | 57.29 | 57.55 | 427,204 | -0.12(-0.21%) |
Sep 28, 2012 | 56.39 | 57.68 | 56.11 | 57.67 | 668,676 | +0.85(+1.50%) |
Sep 27, 2012 | 56.07 | 57.11 | 55.78 | 56.82 | 306,761 | +1.32(+2.38%) |
Sep 26, 2012 | 56.53 | 57.25 | 55.30 | 55.50 | 602,501 | -0.87(-1.54%) |
Sep 25, 2012 | 58.17 | 58.43 | 56.07 | 56.37 | 902,913 | -1.67(-2.88%) |
Sep 24, 2012 | 58.04 | 58.51 | 57.82 | 58.04 | 505,525 | -0.26(-0.45%) |
Sep 21, 2012 | 59.55 | 59.61 | 58.28 | 58.30 | 617,826 | -0.65(-1.10%) |
Sep 20, 2012 | 59.24 | 59.45 | 58.15 | 58.95 | 314,891 | -0.93(-1.55%) |
Sep 19, 2012 | 59.56 | 60.40 | 59.01 | 59.88 | 538,917 | +0.38(+0.64%) |
Sep 18, 2012 | 60.84 | 61.01 | 59.05 | 59.50 | 703,796 | -1.43(-2.35%) |
Sep 17, 2012 | 61.64 | 62.19 | 60.83 | 60.93 | 577,621 | -1.17(-1.88%) |
Sep 14, 2012 | 60.67 | 62.32 | 60.67 | 62.10 | 974,906 | +1.61(+2.66%) |
Sep 13, 2012 | 60.17 | 61.00 | 59.51 | 60.49 | 560,175 | +0.51(+0.85%) |
Sep 12, 2012 | 60.52 | 60.80 | 59.50 | 59.98 | 666,553 | -0.53(-0.88%) |
Sep 11, 2012 | 60.78 | 61.12 | 60.31 | 60.51 | 740,088 | -0.35(-0.58%) |
Sep 10, 2012 | 61.05 | 61.71 | 60.66 | 60.86 | 519,666 | -0.65(-1.06%) |
Sep 07, 2012 | 60.93 | 61.99 | 60.57 | 61.51 | 525,196 | +0.81(+1.33%) |
Sep 06, 2012 | 59.43 | 60.98 | 59.27 | 60.70 | 658,636 | +1.76(+2.99%) |
Sep 05, 2012 | 58.62 | 59.13 | 58.12 | 58.94 | 409,926 | +0.12(+0.20%) |
Sep 04, 2012 | 58.84 | 59.00 | 58.27 | 58.82 | 423,634 | +0.10(+0.17%) |
Aug 31, 2012 | 58.76 | 59.59 | 58.41 | 58.72 | 412,899 | +0.52(+0.89%) |
Aug 30, 2012 | 58.13 | 59.01 | 58.02 | 58.20 | 318,758 | -0.57(-0.97%) |
Aug 29, 2012 | 59.06 | 59.13 | 58.21 | 58.77 | 320,477 | +0.40(+0.69%) |
Aug 27, 2012 | 58.69 | 58.73 | 57.75 | 58.37 | 315,261 | -0.10(-0.17%) |
Aug 24, 2012 | 58.09 | 58.99 | 57.92 | 58.47 | 344,658 | +0.08(+0.14%) |
Aug 23, 2012 | 58.34 | 59.01 | 58.17 | 58.39 | 341,008 | -0.29(-0.49%) |
Aug 22, 2012 | 58.75 | 58.91 | 58.00 | 58.68 | 584,788 | -0.21(-0.36%) |
Aug 21, 2012 | 58.57 | 59.19 | 58.20 | 58.89 | 574,923 | +0.75(+1.29%) |
Aug 20, 2012 | 58.22 | 58.32 | 57.41 | 58.14 | 331,164 | -0.23(-0.39%) |
Aug 17, 2012 | 57.75 | 58.49 | 57.71 | 58.37 | 284,781 | +0.72(+1.25%) |
Aug 16, 2012 | 57.03 | 57.94 | 56.91 | 57.65 | 514,750 | +0.71(+1.25%) |
Aug 15, 2012 | 57.21 | 57.57 | 56.85 | 56.94 | 490,121 | -0.50(-0.87%) |
Aug 14, 2012 | 57.59 | 57.84 | 57.15 | 57.44 | 756,777 | -0.04(-0.07%) |
Aug 13, 2012 | 57.07 | 57.63 | 56.82 | 57.48 | 469,519 | +0.04(+0.07%) |
Aug 10, 2012 | 57.09 | 57.70 | 56.98 | 57.44 | 450,543 | +0.18(+0.31%) |
Aug 09, 2012 | 57.04 | 57.67 | 56.81 | 57.26 | 354,865 | +0.17(+0.30%) |
Aug 08, 2012 | 57.06 | 57.76 | 56.91 | 57.09 | 408,801 | -0.38(-0.66%) |
Aug 07, 2012 | 56.66 | 57.82 | 56.53 | 57.47 | 993,198 | +1.03(+1.82%) |
Aug 06, 2012 | 55.83 | 56.99 | 55.76 | 56.44 | 635,647 | +0.75(+1.35%) |
Aug 03, 2012 | 54.76 | 56.63 | 54.48 | 55.69 | 659,016 | +2.21(+4.13%) |
Aug 02, 2012 | 53.68 | 54.87 | 53.00 | 53.48 | 710,041 | -0.93(-1.71%) |
Aug 01, 2012 | 55.32 | 55.51 | 54.25 | 54.41 | 624,317 | -0.51(-0.93%) |
Jul 31, 2012 | 55.01 | 56.39 | 54.82 | 54.92 | 727,309 | -0.02(-0.04%) |
Jul 30, 2012 | 57.18 | 57.40 | 54.87 | 54.94 | 778,536 | -2.02(-3.55%) |
Jul 27, 2012 | 53.31 | 57.36 | 53.11 | 56.96 | 1,473,868 | +4.22(+8.00%) |
Jul 26, 2012 | 52.17 | 53.21 | 52.03 | 52.74 | 965,437 | +1.85(+3.64%) |
Jul 25, 2012 | 49.71 | 51.42 | 49.62 | 50.89 | 716,100 | +1.66(+3.37%) |
Jul 24, 2012 | 50.80 | 50.80 | 48.89 | 49.23 | 822,662 | -1.27(-2.51%) |
Jul 23, 2012 | 49.86 | 51.06 | 49.39 | 50.50 | 577,902 | -0.57(-1.12%) |
Jul 20, 2012 | 51.51 | 52.21 | 50.87 | 51.07 | 546,396 | -0.71(-1.37%) |
Jul 19, 2012 | 50.74 | 52.04 | 50.53 | 51.78 | 530,902 | +1.16(+2.29%) |
Jul 18, 2012 | 49.51 | 51.25 | 49.34 | 50.62 | 463,933 | +0.90(+1.81%) |
Jul 17, 2012 | 48.97 | 49.73 | 48.20 | 49.72 | 558,848 | +0.80(+1.64%) |
Jul 16, 2012 | 49.07 | 49.44 | 48.20 | 48.92 | 429,529 | -0.51(-1.03%) |
Jul 13, 2012 | 48.63 | 49.66 | 48.56 | 49.43 | 502,986 | +0.84(+1.73%) |
Jul 12, 2012 | 47.63 | 48.89 | 46.73 | 48.59 | 874,791 | +0.50(+1.04%) |
Jul 11, 2012 | 49.06 | 49.14 | 47.50 | 48.09 | 867,376 | -1.10(-2.24%) |
Jul 10, 2012 | 51.77 | 52.45 | 48.31 | 49.19 | 932,221 | -2.30(-4.47%) |
Jul 09, 2012 | 51.75 | 51.89 | 50.78 | 51.49 | 317,212 | -0.26(-0.50%) |
Jul 06, 2012 | 52.40 | 53.03 | 51.56 | 51.75 | 331,254 | -1.69(-3.16%) |
Jul 05, 2012 | 53.40 | 54.28 | 53.32 | 53.44 | 559,026 | -0.31(-0.58%) |
Jul 03, 2012 | 52.22 | 53.99 | 51.96 | 53.75 | 270,430 | +1.59(+3.05%) |
Jul 02, 2012 | 53.14 | 53.24 | 51.60 | 52.16 | 480,352 | -0.77(-1.45%) |
Jun 29, 2012 | 50.35 | 52.96 | 50.14 | 52.93 | 1,121,279 | +4.26(+8.75%) |
Jun 28, 2012 | 49.11 | 49.84 | 48.02 | 48.67 | 874,179 | -0.92(-1.86%) |
Jun 27, 2012 | 48.49 | 49.81 | 48.26 | 49.59 | 474,871 | +1.23(+2.54%) |
Jun 26, 2012 | 49.34 | 49.69 | 47.59 | 48.36 | 864,490 | -0.94(-1.91%) |
Jun 25, 2012 | 49.91 | 49.91 | 48.81 | 49.30 | 581,870 | -1.40(-2.76%) |
Jun 22, 2012 | 51.17 | 51.17 | 50.55 | 50.70 | 765,606 | -0.17(-0.33%) |
Jun 21, 2012 | 53.08 | 53.24 | 50.61 | 50.87 | 530,363 | -2.18(-4.11%) |
Jun 20, 2012 | 53.07 | 54.00 | 52.36 | 53.05 | 754,175 | -0.13(-0.24%) |
Jun 19, 2012 | 51.23 | 53.50 | 50.99 | 53.18 | 945,835 | +2.61(+5.16%) |
Jun 18, 2012 | 50.35 | 51.01 | 50.25 | 50.57 | 552,068 | -0.33(-0.65%) |
Jun 15, 2012 | 51.19 | 51.30 | 50.18 | 50.90 | 806,058 | +0.18(+0.35%) |
Jun 14, 2012 | 50.57 | 51.25 | 50.16 | 50.72 | 623,076 | +0.24(+0.48%) |
Jun 13, 2012 | 50.56 | 51.37 | 50.05 | 50.48 | 527,804 | -0.45(-0.88%) |
Jun 12, 2012 | 50.26 | 51.19 | 50.02 | 50.93 | 700,442 | +0.66(+1.31%) |
Jun 11, 2012 | 52.94 | 53.25 | 50.18 | 50.27 | 639,971 | -2.06(-3.94%) |
Jun 08, 2012 | 51.42 | 52.53 | 50.64 | 52.33 | 518,166 | +0.64(+1.24%) |
Jun 07, 2012 | 52.85 | 53.65 | 51.62 | 51.69 | 576,282 | -0.15(-0.29%) |
Jun 06, 2012 | 50.98 | 51.91 | 50.98 | 51.84 | 503,427 | +1.47(+2.92%) |
Jun 05, 2012 | 48.66 | 50.59 | 48.52 | 50.37 | 1,060,911 | +1.54(+3.15%) |
Jun 04, 2012 | 50.64 | 50.81 | 48.37 | 48.83 | 742,536 | -1.69(-3.35%) |
Jun 01, 2012 | 50.49 | 51.03 | 50.10 | 50.52 | 1,001,587 | -1.24(-2.40%) |
May 31, 2012 | 51.88 | 52.18 | 51.02 | 51.76 | 1,910,508 | -0.35(-0.67%) |
May 30, 2012 | 51.95 | 52.40 | 51.02 | 52.11 | 834,582 | -1.04(-1.96%) |
May 29, 2012 | 52.82 | 53.93 | 52.56 | 53.15 | 417,051 | +1.25(+2.41%) |
May 25, 2012 | 52.26 | 52.52 | 51.63 | 51.90 | 241,267 | -0.49(-0.94%) |
May 24, 2012 | 51.77 | 52.83 | 51.21 | 52.39 | 658,007 | +0.79(+1.53%) |
May 23, 2012 | 51.49 | 52.08 | 50.45 | 51.60 | 1,182,861 | -0.55(-1.05%) |
May 22, 2012 | 52.99 | 53.25 | 52.00 | 52.15 | 904,166 | -0.81(-1.53%) |
May 21, 2012 | 51.45 | 53.25 | 50.92 | 52.96 | 639,250 | +1.81(+3.54%) |
May 18, 2012 | 51.57 | 52.11 | 50.94 | 51.15 | 660,016 | -0.14(-0.27%) |
May 17, 2012 | 53.31 | 53.41 | 50.64 | 51.29 | 1,561,206 | -1.87(-3.52%) |
May 16, 2012 | 55.45 | 55.90 | 52.84 | 53.16 | 1,074,982 | -1.91(-3.47%) |
May 15, 2012 | 56.00 | 56.12 | 54.69 | 55.07 | 1,010,089 | -1.04(-1.85%) |
May 14, 2012 | 56.33 | 57.20 | 55.87 | 56.11 | 498,496 | -1.18(-2.06%) |
May 11, 2012 | 56.43 | 58.03 | 56.36 | 57.29 | 432,935 | +0.40(+0.70%) |
May 10, 2012 | 58.23 | 58.55 | 56.75 | 56.89 | 511,080 | -0.54(-0.94%) |
May 09, 2012 | 57.12 | 58.17 | 57.02 | 57.43 | 858,904 | -0.81(-1.39%) |
May 08, 2012 | 58.10 | 58.56 | 57.33 | 58.24 | 928,284 | -0.33(-0.56%) |
May 07, 2012 | 59.02 | 59.20 | 58.48 | 58.57 | 585,604 | -0.88(-1.48%) |
May 04, 2012 | 60.21 | 60.38 | 59.39 | 59.45 | 573,144 | -1.46(-2.40%) |
May 03, 2012 | 62.28 | 62.82 | 60.35 | 60.91 | 755,199 | -1.43(-2.29%) |
May 02, 2012 | 62.25 | 62.93 | 62.09 | 62.34 | 651,585 | -0.56(-0.89%) |
May 01, 2012 | 62.60 | 63.36 | 62.09 | 62.90 | 980,992 | -0.13(-0.21%) |
Apr 30, 2012 | 62.43 | 63.06 | 61.80 | 63.03 | 771,482 | +0.05(+0.08%) |
Apr 27, 2012 | 62.43 | 63.67 | 61.79 | 62.98 | 662,441 | +1.32(+2.14%) |
Apr 26, 2012 | 57.00 | 62.22 | 56.72 | 61.66 | 1,496,805 | +4.66(+8.18%) |
Apr 25, 2012 | 56.27 | 57.23 | 55.90 | 57.00 | 733,942 | +1.62(+2.93%) |
Apr 24, 2012 | 55.86 | 56.25 | 55.20 | 55.38 | 676,086 | -0.34(-0.61%) |
Apr 23, 2012 | 55.68 | 56.20 | 55.35 | 55.72 | 711,092 | -1.04(-1.83%) |
Apr 20, 2012 | 58.00 | 58.45 | 56.72 | 56.76 | 610,353 | -0.92(-1.60%) |
Apr 19, 2012 | 58.79 | 59.00 | 57.43 | 57.68 | 268,867 | -1.22(-2.07%) |
Apr 18, 2012 | 58.41 | 59.19 | 57.96 | 58.90 | 427,162 | +0.16(+0.27%) |
Apr 17, 2012 | 57.94 | 59.04 | 57.73 | 58.74 | 554,318 | +1.72(+3.02%) |
Apr 16, 2012 | 57.87 | 58.21 | 56.71 | 57.02 | 259,554 | -0.23(-0.40%) |
Apr 13, 2012 | 57.82 | 57.82 | 57.00 | 57.25 | 260,441 | -0.69(-1.19%) |
Apr 12, 2012 | 56.88 | 58.66 | 56.60 | 57.94 | 722,504 | +1.43(+2.53%) |
Apr 11, 2012 | 58.03 | 58.08 | 56.36 | 56.51 | 1,063,095 | -0.48(-0.84%) |
Apr 10, 2012 | 59.00 | 59.11 | 56.90 | 56.99 | 825,613 | -2.01(-3.41%) |
Apr 09, 2012 | 59.63 | 60.11 | 58.80 | 59.00 | 648,236 | -1.86(-3.06%) |
Apr 05, 2012 | 60.43 | 61.50 | 60.33 | 60.86 | 409,684 | -0.14(-0.23%) |
Apr 04, 2012 | 61.36 | 61.38 | 60.13 | 61.00 | 862,751 | -1.42(-2.27%) |
Apr 03, 2012 | 61.18 | 63.11 | 60.79 | 62.42 | 791,514 | +1.28(+2.09%) |
Apr 02, 2012 | 60.36 | 61.59 | 59.81 | 61.14 | 426,812 | +0.66(+1.09%) |
Mar 30, 2012 | 60.51 | 60.99 | 59.63 | 60.48 | 377,771 | +0.66(+1.10%) |
Mar 29, 2012 | 58.85 | 59.93 | 58.64 | 59.82 | 346,323 | +0.43(+0.72%) |
Mar 28, 2012 | 60.51 | 60.51 | 58.50 | 59.39 | 406,040 | -1.16(-1.92%) |
Mar 27, 2012 | 61.03 | 61.18 | 60.47 | 60.55 | 291,893 | -0.57(-0.93%) |
Mar 26, 2012 | 59.89 | 61.16 | 59.84 | 61.12 | 335,619 | +1.49(+2.50%) |
Mar 23, 2012 | 58.96 | 59.81 | 58.65 | 59.63 | 221,131 | +0.58(+0.98%) |
Mar 22, 2012 | 59.54 | 59.86 | 58.43 | 59.05 | 457,574 | -1.35(-2.24%) |
Mar 21, 2012 | 60.35 | 60.69 | 59.99 | 60.40 | 349,884 | +0.06(+0.10%) |
Mar 20, 2012 | 61.37 | 61.37 | 59.41 | 60.34 | 414,087 | -1.49(-2.41%) |
Mar 19, 2012 | 60.16 | 62.00 | 60.14 | 61.83 | 814,102 | +1.43(+2.37%) |
Mar 16, 2012 | 60.82 | 61.29 | 60.38 | 60.40 | 855,177 | -0.37(-0.61%) |
Mar 15, 2012 | 60.75 | 61.37 | 60.39 | 60.77 | 643,945 | +0.32(+0.53%) |
Mar 14, 2012 | 60.72 | 61.35 | 60.00 | 60.45 | 301,930 | -0.26(-0.43%) |
Mar 13, 2012 | 59.77 | 60.80 | 59.24 | 60.71 | 408,350 | +1.31(+2.21%) |
Mar 12, 2012 | 59.50 | 59.60 | 59.02 | 59.40 | 199,243 | -0.20(-0.34%) |
Mar 09, 2012 | 59.00 | 60.01 | 58.90 | 59.60 | 322,539 | +0.56(+0.95%) |
Mar 08, 2012 | 58.13 | 59.25 | 58.13 | 59.04 | 378,927 | +1.19(+2.06%) |
Mar 07, 2012 | 57.29 | 58.47 | 57.20 | 57.85 | 484,482 | +0.80(+1.40%) |
Mar 06, 2012 | 58.49 | 58.49 | 55.74 | 57.05 | 945,062 | -2.09(-3.53%) |
Mar 05, 2012 | 59.71 | 59.76 | 58.49 | 59.14 | 460,720 | -0.88(-1.47%) |
Mar 02, 2012 | 60.81 | 61.02 | 59.65 | 60.02 | 280,599 | -0.80(-1.32%) |
Mar 01, 2012 | 59.65 | 61.10 | 59.65 | 60.82 | 324,713 | +1.33(+2.24%) |
Feb 29, 2012 | 60.53 | 60.75 | 59.34 | 59.49 | 394,106 | -1.03(-1.70%) |
Feb 28, 2012 | 60.36 | 61.37 | 59.84 | 60.52 | 724,779 | +0.11(+0.18%) |
Feb 27, 2012 | 60.16 | 60.71 | 59.26 | 60.41 | 444,546 | -0.31(-0.51%) |
Feb 24, 2012 | 60.46 | 61.28 | 60.20 | 60.72 | 411,388 | +0.51(+0.85%) |
Feb 23, 2012 | 60.56 | 60.56 | 59.71 | 60.21 | 516,521 | -0.47(-0.77%) |
Feb 22, 2012 | 60.86 | 61.00 | 60.44 | 60.68 | 253,373 | -0.64(-1.04%) |
Feb 21, 2012 | 61.66 | 61.79 | 60.64 | 61.32 | 685,422 | -0.39(-0.63%) |
Feb 17, 2012 | 61.54 | 62.37 | 60.31 | 61.71 | 771,399 | -0.22(-0.36%) |
Feb 16, 2012 | 60.11 | 62.54 | 60.01 | 61.93 | 765,191 | +1.68(+2.79%) |
Feb 15, 2012 | 59.50 | 60.89 | 59.04 | 60.25 | 829,228 | +0.89(+1.50%) |
Feb 14, 2012 | 58.55 | 59.48 | 58.12 | 59.36 | 472,941 | +0.51(+0.87%) |
Feb 13, 2012 | 59.15 | 59.50 | 58.69 | 58.85 | 783,866 | +0.49(+0.84%) |
Feb 10, 2012 | 58.17 | 58.99 | 57.86 | 58.36 | 497,716 | -0.75(-1.27%) |
Feb 09, 2012 | 58.52 | 59.14 | 58.00 | 59.11 | 473,573 | +0.68(+1.16%) |
Feb 08, 2012 | 58.50 | 58.77 | 57.41 | 58.43 | 639,874 | +0.09(+0.15%) |
Feb 07, 2012 | 58.46 | 58.63 | 57.74 | 58.34 | 508,432 | -0.17(-0.29%) |
Feb 06, 2012 | 58.50 | 59.19 | 58.27 | 58.51 | 724,423 | -0.48(-0.81%) |
Feb 03, 2012 | 56.38 | 60.09 | 56.38 | 58.99 | 1,501,625 | +3.49(+6.29%) |
Feb 02, 2012 | 55.15 | 56.78 | 54.01 | 55.50 | 1,613,047 | +3.17(+6.06%) |
Feb 01, 2012 | 52.32 | 53.62 | 51.05 | 52.33 | 1,294,739 | +0.48(+0.93%) |
Jan 31, 2012 | 52.25 | 52.79 | 50.95 | 51.85 | 629,506 | +0.02(+0.04%) |
Jan 30, 2012 | 51.83 | 52.28 | 50.80 | 51.83 | 748,309 | -0.17(-0.33%) |
Jan 27, 2012 | 50.59 | 52.23 | 50.50 | 52.00 | 719,931 | +0.96(+1.88%) |
Jan 26, 2012 | 52.51 | 53.29 | 50.66 | 51.04 | 901,025 | -1.18(-2.26%) |
Jan 25, 2012 | 50.54 | 52.31 | 50.33 | 52.22 | 778,702 | +1.24(+2.43%) |
Jan 24, 2012 | 49.75 | 51.21 | 49.22 | 50.98 | 411,804 | +0.71(+1.41%) |
Jan 23, 2012 | 49.46 | 50.40 | 49.24 | 50.27 | 547,890 | +0.97(+1.97%) |
Jan 20, 2012 | 49.49 | 49.69 | 48.78 | 49.30 | 272,656 | -0.19(-0.38%) |
Jan 19, 2012 | 48.27 | 50.00 | 48.13 | 49.49 | 604,566 | +1.56(+3.25%) |
Jan 18, 2012 | 47.56 | 48.10 | 47.01 | 47.93 | 602,840 | +0.43(+0.91%) |
Jan 17, 2012 | 48.52 | 49.51 | 47.28 | 47.50 | 425,587 | -0.35(-0.73%) |
Jan 13, 2012 | 47.61 | 48.07 | 47.06 | 47.85 | 434,897 | -0.43(-0.89%) |
Jan 12, 2012 | 48.07 | 48.53 | 47.55 | 48.28 | 513,192 | +0.26(+0.54%) |
Jan 11, 2012 | 47.82 | 48.16 | 47.54 | 48.02 | 697,120 | -0.03(-0.06%) |
Jan 10, 2012 | 47.97 | 48.51 | 47.77 | 48.05 | 922,159 | +1.01(+2.15%) |
Jan 09, 2012 | 46.58 | 47.28 | 46.37 | 47.04 | 502,619 | +0.62(+1.34%) |
Jan 06, 2012 | 46.10 | 46.66 | 45.83 | 46.42 | 392,206 | +0.22(+0.48%) |
Jan 05, 2012 | 44.66 | 46.45 | 44.52 | 46.20 | 684,949 | +1.13(+2.51%) |
Jan 04, 2012 | 45.02 | 45.43 | 44.22 | 45.07 | 432,475 | +1.67(+3.85%) |
Dec 30, 2011 | 43.17 | 43.62 | 43.17 | 43.40 | 315,135 | +0.17(+0.39%) |
Dec 29, 2011 | 42.36 | 43.45 | 42.24 | 43.23 | 351,836 | +1.00(+2.37%) |
Dec 28, 2011 | 42.94 | 43.24 | 42.18 | 42.23 | 336,408 | -0.85(-1.97%) |
Dec 27, 2011 | 43.35 | 43.59 | 42.96 | 43.08 | 250,454 | -0.48(-1.10%) |
Dec 23, 2011 | 43.69 | 43.96 | 43.00 | 43.56 | 277,590 | +2.25(+5.45%) |
Dec 21, 2011 | 41.32 | 41.53 | 40.26 | 41.31 | 1,043,815 | -0.23(-0.55%) |
Dec 20, 2011 | 40.39 | 41.74 | 40.00 | 41.54 | 831,011 | +2.18(+5.54%) |
Dec 19, 2011 | 40.62 | 40.87 | 39.12 | 39.36 | 994,846 | -1.17(-2.89%) |
Dec 16, 2011 | 40.71 | 41.73 | 40.39 | 40.53 | 730,290 | +0.32(+0.80%) |
Dec 15, 2011 | 40.37 | 40.87 | 40.00 | 40.21 | 980,380 | +0.53(+1.34%) |
Dec 14, 2011 | 40.96 | 41.07 | 38.97 | 39.68 | 2,033,859 | -1.61(-3.90%) |
Dec 13, 2011 | 43.53 | 43.87 | 41.00 | 41.29 | 948,968 | -1.72(-4.00%) |
Dec 12, 2011 | 43.22 | 43.24 | 42.39 | 43.01 | 888,032 | -0.99(-2.25%) |
Dec 09, 2011 | 43.66 | 44.50 | 43.61 | 44.00 | 1,044,797 | +0.70(+1.62%) |
Dec 08, 2011 | 45.00 | 45.13 | 43.19 | 43.30 | 951,402 | -2.07(-4.56%) |
Dec 07, 2011 | 45.32 | 45.78 | 44.59 | 45.37 | 1,003,516 | -0.41(-0.90%) |
Dec 06, 2011 | 47.32 | 47.49 | 45.69 | 45.78 | 1,069,924 | -1.65(-3.48%) |
Dec 05, 2011 | 47.89 | 48.15 | 46.89 | 47.43 | 771,704 | +0.53(+1.13%) |
Dec 02, 2011 | 47.22 | 47.91 | 46.72 | 46.90 | 436,048 | +0.47(+1.01%) |
Dec 01, 2011 | 46.75 | 47.40 | 45.89 | 46.43 | 497,429 | -0.58(-1.23%) |
Nov 30, 2011 | 46.20 | 47.33 | 45.57 | 47.01 | 731,185 | +3.07(+6.99%) |
Nov 29, 2011 | 43.90 | 44.42 | 43.30 | 43.94 | 999,561 | +0.19(+0.43%) |
Nov 28, 2011 | 42.58 | 44.31 | 42.40 | 43.75 | 820,094 | +2.78(+6.79%) |
Nov 25, 2011 | 41.00 | 41.65 | 40.68 | 40.97 | 392,201 | -0.16(-0.39%) |
Nov 23, 2011 | 41.41 | 41.63 | 40.79 | 41.13 | 909,439 | -0.87(-2.07%) |
Nov 22, 2011 | 42.04 | 42.65 | 41.37 | 42.00 | 1,180,503 | -0.31(-0.73%) |
Nov 21, 2011 | 42.08 | 42.67 | 41.54 | 42.31 | 1,142,041 | -0.76(-1.76%) |
Nov 18, 2011 | 44.09 | 44.39 | 43.00 | 43.07 | 765,142 | -0.73(-1.67%) |
Nov 17, 2011 | 45.26 | 45.62 | 43.50 | 43.80 | 1,563,789 | -1.36(-3.01%) |
Nov 16, 2011 | 47.50 | 47.76 | 45.11 | 45.16 | 1,789,492 | -2.79(-5.82%) |
Nov 15, 2011 | 48.72 | 48.79 | 46.50 | 47.95 | 1,108,444 | -0.91(-1.86%) |
Nov 14, 2011 | 49.15 | 50.13 | 48.53 | 48.86 | 488,178 | -0.51(-1.03%) |
Nov 11, 2011 | 48.55 | 50.12 | 48.54 | 49.37 | 530,826 | +1.21(+2.51%) |
Nov 10, 2011 | 48.55 | 49.05 | 47.62 | 48.16 | 637,967 | +0.58(+1.22%) |
Nov 09, 2011 | 48.71 | 49.00 | 47.17 | 47.58 | 973,350 | -2.91(-5.76%) |
Nov 08, 2011 | 50.65 | 50.86 | 49.36 | 50.49 | 513,957 | +0.10(+0.20%) |
Nov 07, 2011 | 50.55 | 51.19 | 49.21 | 50.39 | 552,017 | -0.43(-0.85%) |
Nov 04, 2011 | 50.29 | 51.10 | 49.36 | 50.82 | 507,319 | -0.18(-0.35%) |
Nov 03, 2011 | 49.92 | 51.47 | 49.22 | 51.00 | 1,081,571 | +1.71(+3.47%) |
Nov 02, 2011 | 48.67 | 49.52 | 48.12 | 49.29 | 961,355 | +2.08(+4.41%) |