Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 56.48 | 57.50 | 56.06 | 57.30 | 211,664 | +0.67(+1.18%) |
Oct 26, 2012 | 57.45 | 56.63 | 56.63 | 56.63 | 249,900 | -0.77(-1.34%) |
Oct 25, 2012 | 58.84 | 59.15 | 57.24 | 57.40 | 186,776 | -1.06(-1.81%) |
Oct 24, 2012 | 58.10 | 58.94 | 57.91 | 58.46 | 225,351 | +0.65(+1.12%) |
Oct 23, 2012 | 58.24 | 58.49 | 57.40 | 57.81 | 333,369 | -0.90(-1.53%) |
Oct 19, 2012 | 59.95 | 59.95 | 58.37 | 58.71 | 159,053 | -1.55(-2.57%) |
Oct 18, 2012 | 60.52 | 60.93 | 60.07 | 60.26 | 105,569 | -0.35(-0.58%) |
Oct 17, 2012 | 61.07 | 61.54 | 60.43 | 60.61 | 179,551 | -0.33(-0.54%) |
Oct 16, 2012 | 59.80 | 62.04 | 59.20 | 60.94 | 433,855 | +1.08(+1.80%) |
Oct 15, 2012 | 58.67 | 59.98 | 58.07 | 59.86 | 313,897 | +1.48(+2.54%) |
Oct 12, 2012 | 60.35 | 60.39 | 57.89 | 58.38 | 349,596 | -2.14(-3.54%) |
Oct 11, 2012 | 60.75 | 61.61 | 60.18 | 60.52 | 363,112 | +0.27(+0.45%) |
Oct 10, 2012 | 60.75 | 60.98 | 59.97 | 60.25 | 515,893 | -1.51(-2.44%) |
Oct 09, 2012 | 63.71 | 63.71 | 61.37 | 61.76 | 481,299 | -2.10(-3.29%) |
Oct 08, 2012 | 63.99 | 64.40 | 63.64 | 63.86 | 181,320 | -0.62(-0.96%) |
Oct 05, 2012 | 66.20 | 66.38 | 64.19 | 64.48 | 262,820 | -1.05(-1.60%) |
Oct 04, 2012 | 64.90 | 65.70 | 64.46 | 65.53 | 241,237 | +0.95(+1.47%) |
Oct 03, 2012 | 65.95 | 66.34 | 64.51 | 64.58 | 312,415 | -1.10(-1.67%) |
Oct 02, 2012 | 66.53 | 66.65 | 64.28 | 65.68 | 432,958 | -0.71(-1.07%) |
Oct 01, 2012 | 67.06 | 67.92 | 65.92 | 66.39 | 177,583 | -0.34(-0.51%) |
Sep 28, 2012 | 66.56 | 67.27 | 65.58 | 66.73 | 183,266 | -0.33(-0.49%) |
Sep 27, 2012 | 66.55 | 67.11 | 65.62 | 67.06 | 163,614 | +0.63(+0.95%) |
Sep 26, 2012 | 66.69 | 67.63 | 65.71 | 66.43 | 172,504 | -0.24(-0.36%) |
Sep 25, 2012 | 68.07 | 68.48 | 66.55 | 66.67 | 192,461 | -1.15(-1.70%) |
Sep 24, 2012 | 68.35 | 68.42 | 67.10 | 67.82 | 186,029 | -0.98(-1.42%) |
Sep 21, 2012 | 70.07 | 70.14 | 68.27 | 68.80 | 228,520 | -0.42(-0.61%) |
Sep 20, 2012 | 69.13 | 69.69 | 68.51 | 69.22 | 181,383 | -0.32(-0.46%) |
Sep 19, 2012 | 69.60 | 70.05 | 69.53 | 69.54 | 183,682 | +0.06(+0.09%) |
Sep 18, 2012 | 70.26 | 70.71 | 68.75 | 69.48 | 255,095 | -1.10(-1.56%) |
Sep 17, 2012 | 71.27 | 71.50 | 70.04 | 70.58 | 95,630 | -1.01(-1.41%) |
Sep 14, 2012 | 71.62 | 72.25 | 71.31 | 71.59 | 152,507 | +0.18(+0.25%) |
Sep 13, 2012 | 71.05 | 71.49 | 69.33 | 71.41 | 242,429 | +0.59(+0.83%) |
Sep 12, 2012 | 71.10 | 71.72 | 70.52 | 70.82 | 198,959 | +0.20(+0.28%) |
Sep 11, 2012 | 71.07 | 71.66 | 70.55 | 70.62 | 199,729 | -0.63(-0.88%) |
Sep 10, 2012 | 71.51 | 71.84 | 70.62 | 71.25 | 251,398 | -0.19(-0.27%) |
Sep 07, 2012 | 71.19 | 71.80 | 70.62 | 71.44 | 263,560 | +0.58(+0.82%) |
Sep 06, 2012 | 70.00 | 71.08 | 69.70 | 70.86 | 430,800 | +1.17(+1.68%) |
Sep 05, 2012 | 70.68 | 71.12 | 69.03 | 69.69 | 222,787 | -1.01(-1.43%) |
Sep 04, 2012 | 70.72 | 71.25 | 69.56 | 70.70 | 264,740 | +0.05(+0.07%) |
Aug 31, 2012 | 71.05 | 71.24 | 70.03 | 70.65 | 213,501 | +0.21(+0.30%) |
Aug 30, 2012 | 71.61 | 71.63 | 69.95 | 70.44 | 365,783 | -1.66(-2.30%) |
Aug 29, 2012 | 73.32 | 74.93 | 70.66 | 72.10 | 1,251,064 | +1.27(+1.79%) |
Aug 27, 2012 | 70.65 | 71.22 | 69.67 | 70.83 | 214,792 | +0.67(+0.95%) |
Aug 24, 2012 | 69.27 | 70.99 | 69.27 | 70.16 | 218,826 | +0.88(+1.27%) |
Aug 23, 2012 | 69.49 | 69.99 | 68.90 | 69.28 | 212,690 | -0.54(-0.77%) |
Aug 22, 2012 | 70.31 | 70.76 | 69.50 | 69.82 | 283,996 | -0.83(-1.17%) |
Aug 21, 2012 | 67.95 | 70.87 | 67.95 | 70.65 | 343,339 | +2.83(+4.17%) |
Aug 20, 2012 | 68.31 | 68.58 | 67.02 | 67.82 | 206,527 | -0.66(-0.96%) |
Aug 17, 2012 | 68.05 | 69.27 | 67.83 | 68.48 | 322,809 | +0.67(+0.99%) |
Aug 16, 2012 | 67.15 | 67.85 | 66.77 | 67.81 | 111,100 | +0.70(+1.04%) |
Aug 15, 2012 | 67.02 | 67.83 | 66.82 | 67.11 | 141,199 | +0.36(+0.54%) |
Aug 14, 2012 | 67.13 | 68.03 | 66.47 | 66.75 | 259,039 | +0.10(+0.15%) |
Aug 13, 2012 | 66.80 | 66.80 | 65.52 | 66.65 | 173,476 | -0.12(-0.18%) |
Aug 10, 2012 | 67.11 | 67.15 | 66.14 | 66.77 | 186,935 | -0.32(-0.48%) |
Aug 09, 2012 | 67.32 | 68.48 | 66.90 | 67.09 | 226,542 | -0.21(-0.31%) |
Aug 08, 2012 | 67.38 | 68.45 | 67.09 | 67.30 | 254,851 | -0.50(-0.74%) |
Aug 07, 2012 | 66.70 | 68.60 | 66.27 | 67.80 | 229,901 | +1.33(+2.00%) |
Aug 06, 2012 | 66.32 | 66.65 | 65.75 | 66.47 | 174,602 | +0.23(+0.35%) |
Aug 03, 2012 | 66.34 | 66.79 | 65.77 | 66.24 | 207,030 | +1.19(+1.83%) |
Aug 02, 2012 | 65.45 | 66.63 | 64.87 | 65.05 | 275,845 | -1.15(-1.74%) |
Aug 01, 2012 | 66.54 | 66.64 | 65.43 | 66.20 | 358,834 | -0.02(-0.03%) |
Jul 31, 2012 | 65.02 | 66.91 | 64.80 | 66.22 | 399,708 | +0.70(+1.07%) |
Jul 30, 2012 | 65.19 | 66.09 | 64.66 | 65.52 | 239,378 | +0.21(+0.32%) |
Jul 27, 2012 | 62.01 | 65.77 | 62.01 | 65.31 | 303,266 | +3.58(+5.80%) |
Jul 26, 2012 | 61.58 | 62.07 | 60.81 | 61.73 | 187,210 | +1.43(+2.37%) |
Jul 25, 2012 | 61.01 | 61.20 | 59.43 | 60.30 | 216,713 | -0.33(-0.54%) |
Jul 24, 2012 | 60.12 | 60.65 | 59.01 | 60.63 | 317,520 | +0.79(+1.32%) |
Jul 23, 2012 | 60.68 | 60.68 | 59.25 | 59.84 | 353,822 | -2.11(-3.41%) |
Jul 20, 2012 | 62.82 | 63.01 | 61.88 | 61.95 | 227,699 | -1.51(-2.38%) |
Jul 19, 2012 | 62.85 | 63.87 | 62.00 | 63.46 | 203,072 | +0.92(+1.47%) |
Jul 18, 2012 | 61.62 | 63.85 | 61.48 | 62.54 | 252,041 | +0.82(+1.33%) |
Jul 17, 2012 | 61.86 | 62.43 | 61.03 | 61.72 | 211,799 | +0.34(+0.55%) |
Jul 16, 2012 | 63.28 | 63.65 | 61.28 | 61.38 | 259,827 | -2.34(-3.67%) |
Jul 13, 2012 | 61.84 | 64.06 | 61.84 | 63.72 | 256,753 | +1.96(+3.17%) |
Jul 12, 2012 | 60.73 | 62.31 | 60.51 | 61.76 | 279,164 | +0.35(+0.57%) |
Jul 11, 2012 | 61.62 | 61.92 | 60.64 | 61.41 | 303,620 | -0.37(-0.60%) |
Jul 10, 2012 | 61.99 | 62.80 | 61.38 | 61.78 | 304,058 | +0.15(+0.24%) |
Jul 09, 2012 | 61.62 | 62.04 | 61.23 | 61.63 | 313,674 | -0.18(-0.29%) |
Jul 06, 2012 | 61.86 | 62.35 | 61.31 | 61.81 | 237,918 | -0.73(-1.17%) |
Jul 05, 2012 | 60.09 | 63.11 | 60.09 | 62.54 | 401,594 | +2.19(+3.63%) |
Jul 03, 2012 | 59.58 | 60.95 | 59.18 | 60.35 | 314,124 | +1.35(+2.29%) |
Jul 02, 2012 | 60.15 | 60.13 | 58.13 | 59.00 | 388,491 | -1.15(-1.91%) |
Jun 29, 2012 | 57.78 | 60.92 | 56.91 | 60.15 | 840,599 | +3.51(+6.20%) |
Jun 28, 2012 | 56.73 | 57.83 | 55.65 | 56.64 | 294,393 | -0.94(-1.63%) |
Jun 27, 2012 | 58.02 | 58.38 | 56.43 | 57.58 | 425,647 | -0.49(-0.84%) |
Jun 26, 2012 | 57.93 | 58.56 | 57.43 | 58.07 | 471,531 | +0.16(+0.28%) |
Jun 25, 2012 | 58.82 | 59.18 | 57.71 | 57.91 | 301,070 | -1.77(-2.97%) |
Jun 22, 2012 | 61.58 | 61.58 | 59.54 | 59.68 | 1,090,888 | -1.36(-2.23%) |
Jun 21, 2012 | 63.15 | 63.40 | 60.55 | 61.04 | 296,615 | -2.31(-3.65%) |
Jun 20, 2012 | 62.48 | 63.90 | 62.19 | 63.35 | 406,505 | +0.87(+1.39%) |
Jun 19, 2012 | 61.56 | 63.11 | 61.46 | 62.48 | 476,596 | +1.29(+2.11%) |
Jun 18, 2012 | 61.49 | 61.96 | 59.90 | 61.19 | 592,934 | -1.50(-2.39%) |
Jun 15, 2012 | 61.76 | 62.71 | 61.28 | 62.69 | 346,181 | +1.07(+1.74%) |
Jun 14, 2012 | 60.60 | 62.05 | 60.45 | 61.62 | 293,200 | +0.97(+1.60%) |
Jun 13, 2012 | 63.42 | 63.52 | 60.09 | 60.65 | 499,415 | -3.09(-4.85%) |
Jun 12, 2012 | 62.45 | 63.87 | 62.07 | 63.74 | 309,000 | +1.34(+2.15%) |
Jun 11, 2012 | 65.58 | 65.58 | 62.37 | 62.40 | 294,160 | -2.46(-3.79%) |
Jun 08, 2012 | 64.26 | 65.61 | 64.16 | 64.86 | 393,444 | +0.47(+0.73%) |
Jun 07, 2012 | 66.96 | 67.24 | 64.23 | 64.39 | 559,482 | -1.93(-2.91%) |
Jun 06, 2012 | 66.25 | 66.47 | 65.20 | 66.32 | 437,106 | +0.92(+1.41%) |
Jun 05, 2012 | 63.38 | 65.66 | 62.95 | 65.40 | 358,839 | +1.75(+2.75%) |
Jun 04, 2012 | 63.97 | 64.52 | 62.45 | 63.65 | 569,863 | -0.11(-0.17%) |
Jun 01, 2012 | 64.64 | 66.06 | 63.48 | 63.76 | 548,851 | -2.74(-4.12%) |
May 31, 2012 | 68.20 | 68.39 | 66.02 | 66.50 | 413,082 | -1.85(-2.71%) |
May 30, 2012 | 69.23 | 69.81 | 68.04 | 68.35 | 331,480 | -1.84(-2.62%) |
May 29, 2012 | 70.17 | 70.48 | 68.83 | 70.19 | 180,199 | +0.81(+1.17%) |
May 25, 2012 | 69.20 | 70.22 | 68.85 | 69.38 | 257,250 | +0.41(+0.59%) |
May 24, 2012 | 70.58 | 70.81 | 68.40 | 68.97 | 659,418 | -0.85(-1.22%) |
May 23, 2012 | 73.30 | 73.30 | 66.31 | 69.82 | 1,835,131 | -1.09(-1.54%) |
May 22, 2012 | 69.30 | 71.26 | 69.30 | 70.91 | 790,952 | +1.73(+2.50%) |
May 21, 2012 | 68.23 | 69.89 | 67.15 | 69.18 | 561,718 | +0.99(+1.45%) |
May 18, 2012 | 67.18 | 69.15 | 67.05 | 68.19 | 935,570 | +1.12(+1.67%) |
May 17, 2012 | 67.40 | 67.63 | 66.35 | 67.07 | 1,257,268 | -0.10(-0.15%) |
May 16, 2012 | 66.04 | 67.99 | 66.04 | 67.17 | 635,136 | +1.18(+1.79%) |
May 15, 2012 | 66.48 | 68.06 | 65.65 | 65.99 | 793,355 | -0.24(-0.36%) |
May 14, 2012 | 67.79 | 68.76 | 66.11 | 66.23 | 1,232,699 | -3.04(-4.39%) |
May 11, 2012 | 71.00 | 71.85 | 68.92 | 69.27 | 656,414 | -2.28(-3.19%) |
May 10, 2012 | 71.86 | 72.65 | 70.77 | 71.55 | 1,040,274 | +0.50(+0.70%) |
May 09, 2012 | 70.77 | 72.41 | 69.96 | 71.05 | 448,871 | -0.74(-1.03%) |
May 08, 2012 | 74.13 | 74.31 | 70.76 | 71.79 | 428,469 | -3.21(-4.28%) |
May 07, 2012 | 74.05 | 76.01 | 74.05 | 75.00 | 169,976 | +0.48(+0.64%) |
May 04, 2012 | 75.24 | 77.03 | 74.37 | 74.52 | 350,684 | -1.39(-1.83%) |
May 03, 2012 | 77.18 | 77.18 | 74.85 | 75.91 | 337,962 | -1.26(-1.63%) |
May 02, 2012 | 74.35 | 77.29 | 74.10 | 77.17 | 290,722 | +2.58(+3.46%) |
May 01, 2012 | 75.02 | 76.79 | 74.34 | 74.59 | 320,184 | -0.41(-0.55%) |
Apr 30, 2012 | 78.76 | 78.78 | 74.77 | 75.00 | 347,112 | -3.77(-4.79%) |
Apr 27, 2012 | 77.68 | 78.97 | 76.00 | 78.77 | 419,450 | +1.73(+2.25%) |
Apr 26, 2012 | 74.37 | 77.51 | 74.04 | 77.04 | 466,788 | +2.81(+3.79%) |
Apr 25, 2012 | 72.98 | 74.46 | 72.63 | 74.23 | 229,453 | +1.89(+2.61%) |
Apr 24, 2012 | 73.80 | 74.04 | 71.13 | 72.34 | 308,016 | -1.60(-2.16%) |
Apr 23, 2012 | 73.66 | 74.15 | 72.31 | 73.94 | 246,317 | -0.77(-1.03%) |
Apr 20, 2012 | 74.95 | 75.44 | 73.05 | 74.71 | 332,464 | +0.62(+0.84%) |
Apr 19, 2012 | 74.55 | 75.13 | 73.25 | 74.09 | 234,902 | -0.51(-0.68%) |
Apr 18, 2012 | 74.51 | 74.78 | 73.73 | 74.60 | 306,911 | -0.06(-0.08%) |
Apr 17, 2012 | 73.47 | 76.53 | 73.47 | 74.66 | 418,463 | +1.48(+2.02%) |
Apr 16, 2012 | 71.61 | 73.27 | 70.34 | 73.18 | 264,670 | +1.87(+2.62%) |
Apr 13, 2012 | 71.48 | 72.35 | 70.77 | 71.31 | 142,586 | -0.46(-0.64%) |
Apr 12, 2012 | 70.84 | 72.08 | 70.62 | 71.77 | 121,069 | +0.81(+1.14%) |
Apr 11, 2012 | 70.13 | 71.01 | 69.99 | 70.96 | 314,833 | +1.33(+1.91%) |
Apr 10, 2012 | 72.85 | 73.04 | 68.66 | 69.63 | 299,708 | -3.50(-4.79%) |
Apr 09, 2012 | 72.10 | 73.44 | 70.44 | 73.13 | 239,273 | +0.09(+0.12%) |
Apr 05, 2012 | 72.13 | 74.32 | 71.76 | 73.04 | 176,100 | +0.42(+0.58%) |
Apr 04, 2012 | 72.99 | 73.57 | 71.73 | 72.62 | 177,360 | -1.16(-1.57%) |
Apr 03, 2012 | 73.62 | 74.88 | 73.42 | 73.78 | 200,037 | +0.16(+0.22%) |
Apr 02, 2012 | 71.96 | 73.75 | 71.52 | 73.62 | 305,261 | +1.97(+2.75%) |
Mar 30, 2012 | 72.98 | 73.18 | 71.62 | 71.65 | 181,605 | -0.95(-1.31%) |
Mar 29, 2012 | 71.00 | 72.89 | 70.62 | 72.60 | 324,520 | +1.00(+1.40%) |
Mar 28, 2012 | 73.27 | 73.30 | 70.31 | 71.60 | 345,467 | -1.47(-2.01%) |
Mar 27, 2012 | 74.13 | 74.29 | 73.06 | 73.07 | 171,482 | -0.98(-1.32%) |
Mar 26, 2012 | 74.27 | 74.66 | 73.89 | 74.05 | 255,772 | +0.67(+0.91%) |
Mar 23, 2012 | 73.33 | 73.61 | 71.43 | 73.38 | 214,090 | +0.26(+0.36%) |
Mar 22, 2012 | 72.59 | 73.93 | 72.35 | 73.12 | 127,055 | +0.05(+0.07%) |
Mar 21, 2012 | 73.62 | 74.27 | 73.01 | 73.07 | 234,434 | -0.52(-0.71%) |
Mar 20, 2012 | 72.79 | 73.96 | 72.69 | 73.59 | 130,962 | +0.08(+0.11%) |
Mar 19, 2012 | 72.70 | 73.97 | 71.86 | 73.51 | 215,763 | +0.98(+1.35%) |
Mar 16, 2012 | 73.92 | 73.92 | 71.85 | 72.53 | 371,655 | -1.37(-1.85%) |
Mar 15, 2012 | 74.09 | 74.09 | 72.57 | 73.90 | 152,957 | +0.00(+0.00%) |
Mar 14, 2012 | 74.12 | 74.45 | 73.18 | 73.90 | 247,135 | -0.31(-0.42%) |
Mar 13, 2012 | 74.97 | 75.55 | 73.24 | 74.21 | 305,856 | -0.06(-0.08%) |
Mar 12, 2012 | 74.84 | 75.42 | 74.11 | 74.27 | 168,891 | -0.57(-0.76%) |
Mar 09, 2012 | 73.15 | 75.06 | 72.90 | 74.84 | 301,362 | +1.95(+2.68%) |
Mar 08, 2012 | 73.56 | 73.56 | 72.71 | 72.89 | 276,771 | -0.41(-0.56%) |
Mar 07, 2012 | 73.52 | 73.52 | 72.38 | 73.30 | 215,042 | +0.05(+0.07%) |
Mar 06, 2012 | 73.32 | 74.02 | 72.59 | 73.25 | 402,578 | -1.35(-1.81%) |
Mar 05, 2012 | 73.68 | 75.29 | 73.41 | 74.60 | 550,855 | +0.93(+1.26%) |
Mar 02, 2012 | 73.98 | 74.91 | 72.74 | 73.67 | 893,559 | +3.03(+4.29%) |
Mar 01, 2012 | 68.25 | 70.69 | 67.55 | 70.64 | 779,831 | +2.50(+3.67%) |
Feb 29, 2012 | 67.91 | 68.65 | 67.49 | 68.14 | 467,282 | -0.58(-0.84%) |
Feb 28, 2012 | 67.46 | 69.34 | 67.31 | 68.72 | 297,856 | +1.09(+1.61%) |
Feb 27, 2012 | 65.79 | 68.25 | 65.79 | 67.63 | 276,309 | +1.44(+2.18%) |
Feb 24, 2012 | 65.27 | 67.70 | 64.60 | 66.19 | 301,097 | +0.69(+1.05%) |
Feb 23, 2012 | 66.42 | 66.43 | 65.24 | 65.50 | 437,577 | -1.06(-1.59%) |
Feb 22, 2012 | 67.48 | 67.48 | 66.10 | 66.56 | 335,477 | -0.97(-1.44%) |
Feb 21, 2012 | 68.73 | 69.24 | 67.25 | 67.53 | 348,461 | -1.20(-1.75%) |
Feb 17, 2012 | 68.40 | 69.34 | 68.13 | 68.73 | 194,926 | +0.53(+0.78%) |
Feb 16, 2012 | 67.86 | 68.45 | 67.29 | 68.20 | 361,148 | +0.29(+0.43%) |
Feb 15, 2012 | 65.86 | 69.45 | 65.78 | 67.91 | 676,633 | +3.10(+4.78%) |
Feb 14, 2012 | 64.23 | 65.27 | 63.76 | 64.81 | 158,573 | +0.18(+0.28%) |
Feb 13, 2012 | 65.25 | 65.37 | 64.40 | 64.63 | 183,600 | +0.01(+0.02%) |
Feb 10, 2012 | 63.45 | 64.91 | 63.30 | 64.62 | 127,900 | +0.33(+0.51%) |
Feb 09, 2012 | 63.77 | 65.17 | 63.48 | 64.29 | 139,757 | +0.55(+0.86%) |
Feb 08, 2012 | 64.59 | 65.50 | 63.18 | 63.74 | 211,565 | -0.94(-1.45%) |
Feb 07, 2012 | 63.73 | 64.98 | 63.39 | 64.68 | 229,980 | +0.92(+1.44%) |
Feb 06, 2012 | 62.27 | 63.95 | 62.18 | 63.76 | 332,149 | +1.15(+1.84%) |
Feb 03, 2012 | 62.77 | 63.55 | 62.15 | 62.61 | 261,659 | +0.30(+0.48%) |
Feb 02, 2012 | 62.26 | 63.43 | 62.15 | 62.31 | 210,725 | +0.05(+0.08%) |
Feb 01, 2012 | 61.55 | 62.44 | 61.35 | 62.26 | 254,690 | +1.19(+1.95%) |
Jan 31, 2012 | 61.67 | 61.72 | 60.38 | 61.07 | 185,583 | -0.27(-0.44%) |
Jan 30, 2012 | 61.20 | 61.77 | 60.02 | 61.34 | 175,348 | -0.27(-0.44%) |
Jan 27, 2012 | 59.90 | 61.95 | 59.90 | 61.61 | 187,034 | +1.47(+2.44%) |
Jan 26, 2012 | 61.20 | 61.35 | 59.24 | 60.14 | 209,727 | -0.91(-1.49%) |
Jan 25, 2012 | 60.34 | 61.28 | 59.70 | 61.05 | 181,675 | +0.50(+0.83%) |
Jan 24, 2012 | 59.00 | 60.71 | 59.00 | 60.55 | 214,630 | +1.24(+2.09%) |
Jan 23, 2012 | 59.63 | 60.10 | 58.52 | 59.31 | 233,723 | -0.35(-0.59%) |
Jan 20, 2012 | 59.79 | 59.89 | 58.32 | 59.66 | 350,269 | -0.13(-0.22%) |
Jan 19, 2012 | 59.82 | 60.25 | 59.47 | 59.79 | 320,028 | +0.04(+0.07%) |
Jan 18, 2012 | 59.84 | 59.85 | 59.13 | 59.75 | 699,384 | -0.07(-0.12%) |
Jan 17, 2012 | 59.87 | 60.12 | 59.47 | 59.82 | 429,332 | +0.60(+1.01%) |
Jan 13, 2012 | 61.11 | 61.58 | 58.37 | 59.22 | 517,516 | -2.15(-3.50%) |
Jan 12, 2012 | 61.73 | 61.94 | 60.52 | 61.37 | 200,157 | -0.12(-0.20%) |
Jan 11, 2012 | 61.30 | 62.56 | 61.29 | 61.49 | 315,468 | -0.02(-0.03%) |
Jan 10, 2012 | 63.75 | 64.42 | 60.15 | 61.51 | 780,841 | -0.47(-0.76%) |
Jan 09, 2012 | 62.23 | 62.42 | 61.12 | 61.98 | 273,477 | +0.00(+0.00%) |
Jan 06, 2012 | 62.86 | 64.93 | 61.70 | 61.98 | 597,960 | -1.16(-1.84%) |
Jan 05, 2012 | 59.99 | 63.40 | 58.98 | 63.14 | 359,367 | +2.46(+4.05%) |
Jan 04, 2012 | 58.89 | 61.76 | 58.79 | 60.68 | 349,041 | -1.06(-1.72%) |
Dec 30, 2011 | 62.46 | 62.72 | 61.69 | 61.74 | 81,282 | -0.72(-1.15%) |
Dec 29, 2011 | 62.05 | 62.86 | 61.61 | 62.46 | 88,137 | +0.70(+1.13%) |
Dec 28, 2011 | 63.08 | 63.08 | 61.55 | 61.76 | 123,212 | -1.17(-1.86%) |
Dec 27, 2011 | 61.96 | 63.87 | 61.46 | 62.93 | 163,828 | +0.98(+1.58%) |
Dec 23, 2011 | 61.63 | 62.39 | 61.52 | 61.95 | 72,732 | -0.22(-0.35%) |
Dec 21, 2011 | 60.67 | 62.31 | 59.07 | 62.17 | 320,324 | +1.38(+2.27%) |
Dec 20, 2011 | 59.96 | 60.85 | 58.83 | 60.79 | 345,584 | +2.86(+4.94%) |
Dec 19, 2011 | 58.48 | 59.70 | 57.67 | 57.93 | 324,890 | +0.03(+0.05%) |
Dec 16, 2011 | 57.92 | 59.68 | 57.51 | 57.90 | 437,455 | +0.38(+0.66%) |
Dec 15, 2011 | 58.16 | 58.19 | 57.08 | 57.52 | 195,184 | +0.44(+0.77%) |
Dec 14, 2011 | 57.08 | 57.77 | 56.14 | 57.08 | 198,975 | -0.69(-1.19%) |
Dec 13, 2011 | 60.96 | 60.99 | 57.49 | 57.77 | 280,345 | -2.41(-4.00%) |
Dec 12, 2011 | 59.84 | 60.24 | 58.53 | 60.18 | 174,932 | -0.46(-0.76%) |
Dec 09, 2011 | 58.22 | 60.89 | 57.63 | 60.64 | 416,314 | +2.64(+4.55%) |
Dec 08, 2011 | 58.73 | 59.23 | 57.71 | 58.00 | 183,938 | -1.22(-2.06%) |
Dec 07, 2011 | 58.53 | 59.67 | 57.92 | 59.22 | 171,090 | -0.01(-0.02%) |
Dec 06, 2011 | 59.75 | 59.96 | 58.88 | 59.23 | 180,730 | -0.39(-0.65%) |
Dec 05, 2011 | 60.99 | 60.99 | 59.15 | 59.62 | 250,264 | +0.22(+0.37%) |
Dec 02, 2011 | 59.69 | 60.49 | 59.22 | 59.40 | 208,559 | +0.62(+1.05%) |
Dec 01, 2011 | 58.98 | 60.52 | 58.41 | 58.78 | 251,023 | -0.27(-0.46%) |
Nov 30, 2011 | 58.48 | 59.11 | 57.29 | 59.05 | 321,840 | +2.72(+4.83%) |
Nov 29, 2011 | 56.66 | 57.07 | 55.53 | 56.33 | 216,405 | -0.37(-0.65%) |
Nov 28, 2011 | 56.23 | 57.81 | 55.78 | 56.70 | 381,229 | +2.38(+4.38%) |
Nov 25, 2011 | 55.07 | 56.41 | 54.32 | 54.32 | 185,748 | -1.07(-1.93%) |
Nov 23, 2011 | 57.72 | 57.72 | 55.27 | 55.39 | 370,046 | -2.45(-4.24%) |
Nov 22, 2011 | 57.61 | 61.25 | 56.54 | 57.84 | 786,291 | +1.75(+3.12%) |
Nov 21, 2011 | 57.03 | 58.09 | 56.02 | 56.09 | 387,276 | -1.66(-2.87%) |
Nov 18, 2011 | 57.91 | 58.09 | 56.67 | 57.75 | 410,803 | -0.03(-0.05%) |
Nov 17, 2011 | 57.82 | 58.63 | 56.44 | 57.78 | 254,035 | -0.10(-0.17%) |
Nov 16, 2011 | 59.14 | 59.99 | 57.73 | 57.88 | 264,346 | -2.07(-3.45%) |
Nov 15, 2011 | 57.51 | 60.53 | 57.51 | 59.95 | 258,365 | +1.91(+3.29%) |
Nov 14, 2011 | 58.68 | 59.06 | 57.50 | 58.04 | 159,135 | -0.75(-1.28%) |
Nov 11, 2011 | 56.94 | 58.95 | 56.37 | 58.79 | 206,879 | +2.63(+4.68%) |
Nov 10, 2011 | 57.21 | 57.52 | 55.76 | 56.16 | 240,413 | -0.04(-0.07%) |
Nov 09, 2011 | 57.18 | 58.01 | 55.99 | 56.20 | 202,225 | -2.73(-4.63%) |
Nov 08, 2011 | 60.35 | 60.52 | 57.38 | 58.93 | 375,333 | -0.68(-1.14%) |
Nov 07, 2011 | 59.27 | 60.04 | 59.04 | 59.61 | 227,425 | +0.13(+0.22%) |
Nov 04, 2011 | 59.32 | 59.56 | 58.38 | 59.48 | 166,925 | -0.59(-0.98%) |
Nov 03, 2011 | 59.33 | 60.37 | 57.06 | 60.07 | 281,122 | +0.33(+0.55%) |
Nov 02, 2011 | 60.23 | 60.31 | 58.56 | 59.74 | 348,075 | +0.49(+0.83%) |