Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 49.92 | 50.44 | 49.07 | 50.01 | 5,634,955 | -0.70(-1.37%) |
Nov 29, 2012 | 49.60 | 50.87 | 49.33 | 50.70 | 12,484,681 | -3.33(-6.17%) |
Nov 28, 2012 | 52.98 | 54.48 | 52.87 | 54.04 | 3,419,371 | +0.93(+1.76%) |
Nov 27, 2012 | 53.67 | 54.08 | 52.79 | 53.10 | 2,432,218 | -0.60(-1.12%) |
Nov 26, 2012 | 52.68 | 53.75 | 52.52 | 53.71 | 3,286,278 | +1.08(+2.05%) |
Nov 23, 2012 | 52.19 | 52.78 | 52.05 | 52.63 | 792,549 | +0.71(+1.37%) |
Nov 21, 2012 | 51.90 | 52.32 | 51.30 | 51.92 | 1,270,348 | +0.33(+0.64%) |
Nov 20, 2012 | 51.70 | 52.15 | 51.27 | 51.59 | 1,491,506 | -0.08(-0.15%) |
Nov 19, 2012 | 50.96 | 52.20 | 50.96 | 51.66 | 2,007,408 | +1.18(+2.33%) |
Nov 16, 2012 | 50.64 | 51.09 | 49.95 | 50.48 | 2,101,214 | +0.14(+0.29%) |
Nov 15, 2012 | 51.17 | 51.44 | 49.92 | 50.34 | 3,127,662 | -0.80(-1.56%) |
Nov 14, 2012 | 52.15 | 52.81 | 50.99 | 51.14 | 1,703,429 | -0.79(-1.52%) |
Nov 13, 2012 | 51.93 | 52.76 | 51.59 | 51.93 | 1,252,939 | -0.14(-0.28%) |
Nov 12, 2012 | 51.95 | 52.36 | 51.64 | 52.07 | 1,221,658 | +0.36(+0.69%) |
Nov 09, 2012 | 51.46 | 52.57 | 51.07 | 51.71 | 1,904,053 | -0.08(-0.16%) |
Nov 08, 2012 | 53.46 | 53.78 | 51.69 | 51.80 | 2,028,494 | -1.55(-2.91%) |
Nov 07, 2012 | 54.87 | 54.87 | 53.07 | 53.35 | 2,793,784 | -2.07(-3.73%) |
Nov 06, 2012 | 55.34 | 55.68 | 54.71 | 55.42 | 1,759,607 | +0.04(+0.08%) |
Nov 05, 2012 | 55.11 | 55.83 | 54.82 | 55.38 | 1,043,830 | +0.05(+0.09%) |
Nov 02, 2012 | 56.39 | 56.45 | 55.24 | 55.33 | 1,764,090 | -0.86(-1.54%) |
Nov 01, 2012 | 53.55 | 56.62 | 53.55 | 56.19 | 3,327,925 | +2.59(+4.82%) |
Oct 31, 2012 | 53.16 | 53.99 | 52.90 | 53.60 | 983,006 | +0.55(+1.04%) |
Oct 26, 2012 | 53.57 | 53.05 | 53.05 | 53.05 | 1,057,558 | -0.40(-0.75%) |
Oct 25, 2012 | 53.88 | 53.99 | 52.71 | 53.45 | 1,185,837 | -0.01(-0.02%) |
Oct 24, 2012 | 53.81 | 54.17 | 53.23 | 53.46 | 1,166,062 | -0.03(-0.05%) |
Oct 23, 2012 | 53.68 | 53.86 | 52.80 | 53.49 | 1,564,945 | -0.95(-1.74%) |
Oct 19, 2012 | 54.96 | 55.08 | 53.95 | 54.43 | 2,170,841 | -0.57(-1.03%) |
Oct 18, 2012 | 54.81 | 55.11 | 54.22 | 55.00 | 1,328,767 | -0.04(-0.08%) |
Oct 17, 2012 | 54.68 | 55.13 | 54.38 | 55.05 | 1,495,056 | +0.73(+1.34%) |
Oct 16, 2012 | 52.58 | 54.74 | 52.53 | 54.32 | 2,241,720 | +1.92(+3.66%) |
Oct 15, 2012 | 52.90 | 53.17 | 52.16 | 52.40 | 1,683,080 | -0.35(-0.66%) |
Oct 12, 2012 | 53.07 | 53.33 | 52.48 | 52.75 | 1,144,582 | -0.32(-0.61%) |
Oct 11, 2012 | 52.79 | 53.94 | 52.72 | 53.07 | 1,969,483 | +0.92(+1.76%) |
Oct 10, 2012 | 52.78 | 53.15 | 52.03 | 52.15 | 1,128,878 | -0.51(-0.97%) |
Oct 09, 2012 | 53.38 | 53.63 | 52.52 | 52.66 | 1,180,290 | -0.73(-1.37%) |
Oct 08, 2012 | 53.30 | 53.92 | 52.97 | 53.39 | 1,203,693 | -0.03(-0.06%) |
Oct 05, 2012 | 53.76 | 54.37 | 53.15 | 53.43 | 1,171,586 | +0.03(+0.06%) |
Oct 04, 2012 | 53.08 | 53.71 | 52.87 | 53.39 | 1,169,453 | +0.53(+0.99%) |
Oct 03, 2012 | 52.82 | 53.65 | 52.61 | 52.87 | 1,771,480 | +0.23(+0.43%) |
Oct 02, 2012 | 52.33 | 52.76 | 51.78 | 52.64 | 1,949,688 | +0.49(+0.94%) |
Oct 01, 2012 | 52.87 | 53.25 | 51.95 | 52.15 | 1,985,959 | -0.32(-0.61%) |
Sep 28, 2012 | 52.15 | 52.63 | 51.46 | 52.47 | 1,386,354 | -0.02(-0.03%) |
Sep 27, 2012 | 52.20 | 52.76 | 51.53 | 52.48 | 1,538,861 | +0.61(+1.18%) |
Sep 26, 2012 | 52.15 | 52.34 | 51.26 | 51.87 | 2,341,737 | -0.35(-0.67%) |
Sep 25, 2012 | 53.93 | 54.07 | 52.17 | 52.22 | 1,720,520 | -1.48(-2.76%) |
Sep 24, 2012 | 53.46 | 53.99 | 53.33 | 53.71 | 1,312,877 | -0.14(-0.27%) |
Sep 21, 2012 | 54.77 | 54.84 | 53.63 | 53.85 | 2,764,410 | -0.67(-1.23%) |
Sep 20, 2012 | 54.29 | 54.92 | 53.96 | 54.52 | 2,376,410 | -0.22(-0.40%) |
Sep 19, 2012 | 54.58 | 55.05 | 54.21 | 54.74 | 1,601,032 | +0.41(+0.75%) |
Sep 18, 2012 | 55.03 | 55.17 | 54.01 | 54.33 | 2,023,685 | -0.76(-1.39%) |
Sep 17, 2012 | 55.15 | 55.45 | 54.55 | 55.10 | 2,197,746 | -0.25(-0.46%) |
Sep 14, 2012 | 54.19 | 55.62 | 54.19 | 55.35 | 3,166,372 | +1.37(+2.53%) |
Sep 13, 2012 | 53.33 | 54.23 | 52.20 | 53.98 | 3,264,392 | +1.21(+2.29%) |
Sep 12, 2012 | 52.58 | 53.16 | 52.12 | 52.78 | 2,217,633 | +0.24(+0.47%) |
Sep 11, 2012 | 52.13 | 52.94 | 51.97 | 52.53 | 3,145,299 | -0.66(-1.24%) |
Sep 10, 2012 | 52.94 | 54.51 | 52.73 | 53.19 | 3,190,473 | +0.34(+0.64%) |
Sep 07, 2012 | 51.45 | 53.20 | 51.45 | 52.85 | 3,399,495 | +1.60(+3.13%) |
Sep 06, 2012 | 50.56 | 51.57 | 50.30 | 51.25 | 2,651,370 | +1.21(+2.41%) |
Sep 05, 2012 | 50.03 | 51.26 | 50.00 | 50.04 | 4,238,077 | -1.00(-1.95%) |
Sep 04, 2012 | 52.08 | 52.27 | 49.79 | 51.04 | 5,641,539 | -1.23(-2.36%) |
Aug 31, 2012 | 52.35 | 52.65 | 52.01 | 52.27 | 1,583,274 | +0.19(+0.37%) |
Aug 30, 2012 | 52.57 | 52.94 | 52.02 | 52.08 | 2,167,162 | -0.87(-1.64%) |
Aug 29, 2012 | 52.65 | 53.16 | 52.60 | 52.94 | 2,195,247 | +0.03(+0.06%) |
Aug 27, 2012 | 52.05 | 53.34 | 51.99 | 52.91 | 11,171,967 | +3.55(+7.20%) |
Aug 24, 2012 | 48.97 | 49.40 | 48.77 | 49.36 | 3,459,735 | +0.03(+0.07%) |
Aug 23, 2012 | 49.33 | 49.45 | 48.88 | 49.33 | 2,263,975 | -0.13(-0.27%) |
Aug 22, 2012 | 49.72 | 49.77 | 49.05 | 49.46 | 3,119,378 | -0.34(-0.68%) |
Aug 21, 2012 | 50.34 | 50.62 | 49.66 | 49.80 | 2,671,401 | -0.36(-0.72%) |
Aug 20, 2012 | 51.19 | 51.21 | 49.98 | 50.16 | 2,004,362 | -1.02(-1.99%) |
Aug 17, 2012 | 50.56 | 51.60 | 50.42 | 51.18 | 2,723,364 | +0.87(+1.73%) |
Aug 16, 2012 | 50.14 | 50.51 | 49.78 | 50.31 | 1,297,458 | +0.19(+0.37%) |
Aug 15, 2012 | 49.81 | 50.36 | 49.73 | 50.13 | 1,504,365 | +0.19(+0.39%) |
Aug 14, 2012 | 49.29 | 50.20 | 49.29 | 49.93 | 2,333,823 | +0.73(+1.49%) |
Aug 13, 2012 | 49.34 | 49.54 | 49.05 | 49.20 | 1,452,260 | -0.14(-0.29%) |
Aug 10, 2012 | 49.34 | 49.38 | 48.73 | 49.34 | 1,367,200 | -0.12(-0.24%) |
Aug 09, 2012 | 48.98 | 49.87 | 48.95 | 49.46 | 2,034,870 | +0.27(+0.55%) |
Aug 08, 2012 | 48.46 | 49.38 | 47.98 | 49.19 | 2,634,177 | +0.25(+0.52%) |
Aug 07, 2012 | 47.84 | 49.33 | 47.84 | 48.94 | 2,857,482 | +1.41(+2.96%) |
Aug 06, 2012 | 46.46 | 47.95 | 46.45 | 47.53 | 2,372,782 | +1.34(+2.90%) |
Aug 03, 2012 | 45.63 | 46.51 | 45.38 | 46.19 | 2,341,960 | +0.98(+2.17%) |
Aug 02, 2012 | 45.96 | 46.06 | 44.52 | 45.21 | 2,741,477 | -1.00(-2.17%) |
Aug 01, 2012 | 46.62 | 47.14 | 46.06 | 46.21 | 2,491,881 | -0.13(-0.29%) |
Jul 31, 2012 | 45.98 | 46.83 | 44.65 | 46.35 | 3,626,843 | -1.92(-3.99%) |
Jul 30, 2012 | 48.41 | 48.77 | 47.73 | 48.27 | 1,382,682 | -0.19(-0.38%) |
Jul 27, 2012 | 47.67 | 49.03 | 47.66 | 48.46 | 2,356,960 | +1.17(+2.48%) |
Jul 26, 2012 | 46.90 | 47.48 | 46.50 | 47.28 | 1,894,468 | +1.16(+2.52%) |
Jul 25, 2012 | 46.40 | 46.67 | 45.81 | 46.12 | 1,644,815 | -0.04(-0.09%) |
Jul 24, 2012 | 46.50 | 46.79 | 45.67 | 46.16 | 1,711,201 | -0.38(-0.82%) |
Jul 23, 2012 | 46.39 | 46.68 | 45.42 | 46.54 | 1,857,092 | -0.68(-1.45%) |
Jul 20, 2012 | 47.85 | 47.85 | 46.86 | 47.22 | 2,785,872 | -1.02(-2.12%) |
Jul 19, 2012 | 47.06 | 48.35 | 46.90 | 48.25 | 3,905,304 | +1.63(+3.49%) |
Jul 18, 2012 | 45.16 | 46.90 | 45.04 | 46.62 | 3,928,727 | +2.01(+4.50%) |
Jul 17, 2012 | 44.38 | 45.25 | 44.03 | 44.61 | 2,698,445 | +0.27(+0.61%) |
Jul 16, 2012 | 43.89 | 44.93 | 43.71 | 44.34 | 2,852,361 | +0.22(+0.49%) |
Jul 13, 2012 | 43.07 | 44.26 | 42.99 | 44.12 | 3,139,689 | +1.22(+2.84%) |
Jul 12, 2012 | 43.10 | 43.42 | 42.62 | 42.90 | 3,478,803 | -0.64(-1.47%) |
Jul 11, 2012 | 43.48 | 43.71 | 42.95 | 43.55 | 2,546,777 | -0.19(-0.42%) |
Jul 10, 2012 | 44.25 | 44.84 | 43.42 | 43.73 | 2,408,415 | -0.48(-1.09%) |
Jul 09, 2012 | 44.95 | 45.10 | 43.93 | 44.21 | 2,439,230 | -0.89(-1.96%) |
Jul 06, 2012 | 45.20 | 45.26 | 44.84 | 45.10 | 1,919,982 | -0.51(-1.13%) |
Jul 05, 2012 | 44.87 | 46.16 | 44.87 | 45.61 | 1,921,358 | +0.30(+0.67%) |
Jul 03, 2012 | 44.86 | 45.76 | 44.45 | 45.31 | 1,359,317 | +0.68(+1.53%) |
Jul 02, 2012 | 44.68 | 45.14 | 44.09 | 44.63 | 2,863,642 | -0.05(-0.11%) |
Jun 29, 2012 | 43.72 | 45.06 | 43.44 | 44.68 | 3,210,658 | +1.59(+3.68%) |
Jun 28, 2012 | 42.31 | 43.29 | 42.14 | 43.09 | 3,362,184 | +0.66(+1.55%) |
Jun 27, 2012 | 43.57 | 43.57 | 41.95 | 42.43 | 5,764,115 | -1.15(-2.63%) |
Jun 26, 2012 | 43.28 | 43.98 | 42.66 | 43.58 | 2,697,423 | +0.28(+0.64%) |
Jun 25, 2012 | 43.65 | 43.77 | 42.68 | 43.30 | 2,013,149 | -0.79(-1.80%) |
Jun 22, 2012 | 44.44 | 44.52 | 43.71 | 44.09 | 2,881,027 | -0.29(-0.65%) |
Jun 21, 2012 | 45.54 | 45.64 | 44.04 | 44.38 | 2,958,554 | -1.26(-2.75%) |
Jun 20, 2012 | 45.57 | 46.22 | 45.23 | 45.64 | 2,398,698 | +0.33(+0.73%) |
Jun 19, 2012 | 45.54 | 45.79 | 45.13 | 45.31 | 2,939,219 | -0.04(-0.09%) |
Jun 18, 2012 | 44.66 | 45.55 | 44.50 | 45.35 | 2,550,468 | +0.41(+0.90%) |
Jun 15, 2012 | 45.16 | 45.17 | 44.80 | 44.95 | 3,712,278 | +0.04(+0.09%) |
Jun 14, 2012 | 45.11 | 45.67 | 44.51 | 44.90 | 5,256,786 | -0.44(-0.96%) |
Jun 13, 2012 | 46.05 | 46.31 | 45.08 | 45.34 | 2,584,449 | -1.23(-2.65%) |
Jun 12, 2012 | 45.80 | 46.67 | 45.14 | 46.57 | 2,687,418 | +1.01(+2.23%) |
Jun 11, 2012 | 46.93 | 47.12 | 45.47 | 45.56 | 2,133,620 | -0.81(-1.74%) |
Jun 08, 2012 | 46.57 | 46.57 | 45.81 | 46.36 | 3,431,042 | -0.49(-1.06%) |
Jun 07, 2012 | 48.00 | 48.05 | 46.29 | 46.86 | 2,582,794 | -0.60(-1.27%) |
Jun 06, 2012 | 47.01 | 47.86 | 47.01 | 47.46 | 2,676,629 | +0.94(+2.02%) |
Jun 05, 2012 | 46.17 | 46.84 | 45.51 | 46.52 | 3,916,606 | +0.65(+1.41%) |
Jun 04, 2012 | 45.88 | 46.25 | 44.84 | 45.88 | 3,955,281 | +0.30(+0.66%) |
Jun 01, 2012 | 45.53 | 45.74 | 45.01 | 45.58 | 4,190,819 | -0.88(-1.90%) |
May 31, 2012 | 47.60 | 47.66 | 46.06 | 46.46 | 4,242,317 | -1.01(-2.12%) |
May 30, 2012 | 47.76 | 48.02 | 47.03 | 47.46 | 3,497,172 | -0.65(-1.36%) |
May 29, 2012 | 47.39 | 48.48 | 47.39 | 48.12 | 3,880,070 | +0.88(+1.86%) |
May 25, 2012 | 47.80 | 48.28 | 47.18 | 47.24 | 5,569,285 | -1.07(-2.21%) |
May 24, 2012 | 47.21 | 48.38 | 46.76 | 48.30 | 14,997,131 | -3.53(-6.81%) |
May 23, 2012 | 51.31 | 51.99 | 50.38 | 51.83 | 3,442,251 | +0.30(+0.59%) |
May 22, 2012 | 51.63 | 52.71 | 51.22 | 51.53 | 2,316,127 | +0.25(+0.49%) |
May 21, 2012 | 51.18 | 51.45 | 50.45 | 51.28 | 2,180,614 | +0.42(+0.82%) |
May 18, 2012 | 50.52 | 51.50 | 50.35 | 50.86 | 3,255,472 | +0.48(+0.95%) |
May 17, 2012 | 51.98 | 52.14 | 50.38 | 50.38 | 3,041,691 | -1.74(-3.35%) |
May 16, 2012 | 51.53 | 53.07 | 51.47 | 52.13 | 2,797,419 | +0.75(+1.47%) |
May 15, 2012 | 51.71 | 52.13 | 51.16 | 51.37 | 1,648,231 | -0.29(-0.55%) |
May 14, 2012 | 51.72 | 52.42 | 51.59 | 51.66 | 2,298,262 | -1.22(-2.30%) |
May 11, 2012 | 52.97 | 53.55 | 52.83 | 52.87 | 1,512,565 | -0.49(-0.93%) |
May 10, 2012 | 54.16 | 54.50 | 53.23 | 53.37 | 1,877,139 | -0.43(-0.80%) |
May 09, 2012 | 53.71 | 54.15 | 52.92 | 53.79 | 2,149,159 | -0.51(-0.94%) |
May 08, 2012 | 54.51 | 54.51 | 52.76 | 54.31 | 3,034,576 | -0.81(-1.46%) |
May 07, 2012 | 55.20 | 55.66 | 54.94 | 55.11 | 1,843,428 | -0.20(-0.36%) |
May 04, 2012 | 56.72 | 56.76 | 55.25 | 55.31 | 2,140,980 | -1.69(-2.97%) |
May 03, 2012 | 57.67 | 57.85 | 56.74 | 57.01 | 1,630,190 | -0.47(-0.82%) |
May 02, 2012 | 57.22 | 57.75 | 56.89 | 57.48 | 1,597,061 | -0.17(-0.29%) |
May 01, 2012 | 57.40 | 58.21 | 57.05 | 57.64 | 1,305,934 | +0.23(+0.39%) |
Apr 30, 2012 | 58.38 | 58.43 | 57.12 | 57.42 | 1,614,466 | -0.85(-1.45%) |
Apr 27, 2012 | 58.05 | 58.52 | 57.57 | 58.26 | 1,325,198 | +0.61(+1.06%) |
Apr 26, 2012 | 57.14 | 57.87 | 56.96 | 57.65 | 1,507,179 | +0.28(+0.48%) |
Apr 25, 2012 | 56.03 | 57.39 | 55.85 | 57.38 | 2,485,121 | +2.08(+3.76%) |
Apr 24, 2012 | 56.04 | 56.10 | 55.03 | 55.30 | 1,982,507 | -0.90(-1.60%) |
Apr 23, 2012 | 55.59 | 56.30 | 55.17 | 56.19 | 2,474,904 | -0.13(-0.22%) |
Apr 20, 2012 | 55.70 | 56.61 | 55.66 | 56.32 | 2,170,647 | +0.84(+1.51%) |
Apr 19, 2012 | 55.65 | 56.29 | 55.01 | 55.48 | 1,287,120 | -0.23(-0.42%) |
Apr 18, 2012 | 56.16 | 56.16 | 55.48 | 55.72 | 1,465,509 | -0.44(-0.79%) |
Apr 17, 2012 | 55.92 | 56.47 | 55.48 | 56.16 | 1,464,180 | +0.25(+0.45%) |
Apr 16, 2012 | 56.03 | 56.38 | 55.36 | 55.91 | 1,837,262 | +0.22(+0.39%) |
Apr 13, 2012 | 56.39 | 56.71 | 55.69 | 55.69 | 1,699,546 | -0.81(-1.44%) |
Apr 12, 2012 | 55.93 | 56.53 | 55.83 | 56.50 | 1,485,200 | +0.51(+0.91%) |
Apr 11, 2012 | 55.86 | 56.38 | 55.59 | 55.99 | 2,744,592 | +0.79(+1.43%) |
Apr 10, 2012 | 56.36 | 56.57 | 54.96 | 55.20 | 2,760,348 | -1.16(-2.05%) |
Apr 09, 2012 | 55.82 | 56.68 | 55.16 | 56.36 | 2,093,541 | -0.32(-0.56%) |
Apr 05, 2012 | 56.34 | 57.59 | 56.29 | 56.68 | 2,684,854 | -0.51(-0.89%) |
Apr 04, 2012 | 56.67 | 57.32 | 56.55 | 57.19 | 3,554,798 | +0.18(+0.31%) |
Apr 03, 2012 | 58.56 | 58.71 | 56.93 | 57.02 | 4,771,328 | -1.71(-2.91%) |
Apr 02, 2012 | 57.87 | 59.10 | 57.80 | 58.73 | 2,224,066 | +0.75(+1.29%) |
Mar 30, 2012 | 58.29 | 58.84 | 57.42 | 57.98 | 4,265,879 | +0.07(+0.12%) |
Mar 29, 2012 | 58.42 | 58.51 | 57.81 | 57.91 | 3,306,858 | -0.86(-1.46%) |
Mar 28, 2012 | 59.97 | 60.10 | 58.41 | 58.77 | 2,591,675 | -1.36(-2.26%) |
Mar 27, 2012 | 60.64 | 60.83 | 60.06 | 60.13 | 1,713,346 | -0.54(-0.88%) |
Mar 26, 2012 | 59.12 | 60.71 | 58.99 | 60.66 | 3,068,926 | +0.74(+1.23%) |
Mar 23, 2012 | 60.79 | 60.79 | 59.30 | 59.93 | 2,272,167 | -0.86(-1.42%) |
Mar 22, 2012 | 60.66 | 61.13 | 60.22 | 60.79 | 2,459,746 | -0.36(-0.59%) |
Mar 21, 2012 | 61.04 | 61.64 | 60.86 | 61.15 | 3,531,082 | -0.30(-0.49%) |
Mar 20, 2012 | 60.57 | 62.23 | 60.28 | 61.45 | 10,322,858 | +3.85(+6.68%) |
Mar 19, 2012 | 57.07 | 57.78 | 56.44 | 57.60 | 3,939,135 | +0.55(+0.96%) |
Mar 16, 2012 | 57.77 | 57.80 | 56.65 | 57.06 | 3,177,535 | -0.53(-0.92%) |
Mar 15, 2012 | 58.59 | 58.59 | 57.38 | 57.59 | 3,826,568 | -1.04(-1.77%) |
Mar 14, 2012 | 58.92 | 59.21 | 58.35 | 58.62 | 1,803,798 | -0.21(-0.35%) |
Mar 13, 2012 | 57.97 | 58.95 | 57.89 | 58.83 | 2,618,392 | +1.09(+1.88%) |
Mar 12, 2012 | 57.69 | 58.03 | 57.36 | 57.74 | 2,803,080 | +0.31(+0.54%) |
Mar 09, 2012 | 57.75 | 58.04 | 57.30 | 57.44 | 2,636,164 | -0.11(-0.19%) |
Mar 08, 2012 | 56.88 | 57.84 | 56.79 | 57.54 | 2,613,975 | +0.89(+1.56%) |
Mar 07, 2012 | 56.49 | 56.98 | 56.07 | 56.66 | 1,992,929 | +0.62(+1.10%) |
Mar 06, 2012 | 56.11 | 56.22 | 55.21 | 56.04 | 2,681,112 | -0.78(-1.37%) |
Mar 05, 2012 | 56.93 | 57.11 | 56.20 | 56.82 | 2,643,867 | +0.47(+0.83%) |
Mar 02, 2012 | 55.44 | 56.50 | 55.30 | 56.35 | 3,055,631 | +0.79(+1.41%) |
Mar 01, 2012 | 54.31 | 55.85 | 54.10 | 55.56 | 2,627,158 | +1.27(+2.34%) |
Feb 29, 2012 | 54.64 | 54.64 | 54.06 | 54.29 | 2,453,997 | -0.19(-0.35%) |
Feb 28, 2012 | 54.34 | 54.68 | 54.09 | 54.49 | 1,690,207 | +0.29(+0.54%) |
Feb 27, 2012 | 53.80 | 54.59 | 53.60 | 54.19 | 1,568,857 | +0.18(+0.32%) |
Feb 24, 2012 | 54.03 | 54.35 | 53.72 | 54.02 | 1,742,990 | +0.17(+0.31%) |
Feb 23, 2012 | 54.18 | 54.32 | 53.63 | 53.85 | 2,927,041 | -0.01(-0.02%) |
Feb 22, 2012 | 54.88 | 54.95 | 53.84 | 53.86 | 2,005,954 | -0.92(-1.68%) |
Feb 21, 2012 | 55.49 | 55.92 | 54.59 | 54.78 | 1,727,706 | -0.58(-1.04%) |
Feb 17, 2012 | 55.21 | 55.81 | 55.08 | 55.36 | 1,350,225 | +0.41(+0.74%) |
Feb 16, 2012 | 54.55 | 55.32 | 54.41 | 54.95 | 1,719,007 | +0.32(+0.58%) |
Feb 15, 2012 | 55.03 | 55.59 | 54.53 | 54.63 | 2,037,592 | -0.13(-0.24%) |
Feb 14, 2012 | 53.38 | 54.95 | 53.38 | 54.76 | 2,168,259 | +1.01(+1.88%) |
Feb 13, 2012 | 53.69 | 54.19 | 53.33 | 53.75 | 1,285,156 | +0.40(+0.75%) |
Feb 10, 2012 | 53.16 | 53.61 | 52.86 | 53.35 | 1,428,184 | -0.25(-0.47%) |
Feb 09, 2012 | 53.57 | 53.94 | 53.06 | 53.60 | 1,849,276 | +0.14(+0.27%) |
Feb 08, 2012 | 53.80 | 54.61 | 53.03 | 53.46 | 2,272,809 | -0.53(-0.97%) |
Feb 07, 2012 | 53.94 | 54.29 | 53.18 | 53.99 | 1,861,424 | -0.43(-0.80%) |
Feb 06, 2012 | 54.29 | 54.79 | 53.94 | 54.42 | 1,593,298 | -0.04(-0.08%) |
Feb 03, 2012 | 53.68 | 54.86 | 53.49 | 54.46 | 2,064,509 | +1.26(+2.37%) |
Feb 02, 2012 | 53.68 | 54.08 | 53.05 | 53.20 | 1,432,370 | -0.20(-0.38%) |
Feb 01, 2012 | 53.62 | 53.96 | 53.16 | 53.40 | 1,638,072 | +0.12(+0.22%) |
Jan 31, 2012 | 52.97 | 53.58 | 52.83 | 53.28 | 2,705,219 | +0.42(+0.79%) |
Jan 30, 2012 | 52.37 | 52.96 | 52.17 | 52.87 | 1,845,039 | -0.16(-0.30%) |
Jan 27, 2012 | 52.82 | 53.27 | 52.55 | 53.03 | 2,232,890 | -0.06(-0.11%) |
Jan 26, 2012 | 53.44 | 53.66 | 52.67 | 53.08 | 2,066,528 | -0.14(-0.27%) |
Jan 25, 2012 | 52.63 | 53.70 | 52.19 | 53.23 | 2,274,382 | +0.38(+0.71%) |
Jan 24, 2012 | 52.45 | 53.20 | 52.02 | 52.85 | 3,696,792 | +0.23(+0.43%) |
Jan 23, 2012 | 51.28 | 52.84 | 51.09 | 52.62 | 3,295,520 | +0.94(+1.83%) |
Jan 20, 2012 | 52.64 | 52.77 | 51.35 | 51.68 | 3,197,528 | -1.00(-1.90%) |
Jan 19, 2012 | 50.84 | 52.82 | 50.80 | 52.68 | 3,705,247 | +2.12(+4.20%) |
Jan 18, 2012 | 49.79 | 50.57 | 49.49 | 50.56 | 3,888,561 | +0.74(+1.49%) |
Jan 17, 2012 | 49.81 | 50.23 | 49.53 | 49.82 | 2,895,821 | +0.46(+0.93%) |
Jan 13, 2012 | 49.11 | 50.11 | 48.95 | 49.36 | 3,966,254 | -0.58(-1.15%) |
Jan 12, 2012 | 50.18 | 50.28 | 49.09 | 49.94 | 3,888,868 | -0.16(-0.32%) |
Jan 11, 2012 | 49.61 | 50.28 | 49.38 | 50.09 | 4,874,200 | +0.03(+0.07%) |
Jan 10, 2012 | 50.65 | 50.83 | 49.12 | 50.06 | 19,490,226 | -5.85(-10.46%) |
Jan 09, 2012 | 55.11 | 56.22 | 54.61 | 55.91 | 2,682,523 | +0.99(+1.81%) |
Jan 06, 2012 | 55.71 | 55.83 | 54.77 | 54.91 | 1,979,849 | -0.78(-1.39%) |
Jan 05, 2012 | 55.24 | 55.76 | 54.50 | 55.69 | 2,902,196 | -0.09(-0.16%) |
Jan 04, 2012 | 55.34 | 56.14 | 55.06 | 55.78 | 1,935,310 | +0.44(+0.80%) |
Dec 30, 2011 | 56.26 | 56.26 | 55.31 | 55.34 | 1,508,662 | -0.92(-1.63%) |
Dec 29, 2011 | 55.76 | 56.46 | 55.46 | 56.26 | 1,648,866 | +0.72(+1.29%) |
Dec 28, 2011 | 56.42 | 56.42 | 55.46 | 55.54 | 2,148,830 | -0.79(-1.41%) |
Dec 27, 2011 | 54.43 | 56.62 | 53.99 | 56.33 | 2,430,071 | +1.90(+3.48%) |
Dec 23, 2011 | 53.94 | 54.45 | 53.28 | 54.44 | 1,489,843 | +0.44(+0.82%) |
Dec 21, 2011 | 52.84 | 53.99 | 52.28 | 53.99 | 2,756,917 | +1.26(+2.39%) |
Dec 20, 2011 | 52.82 | 53.57 | 52.36 | 52.73 | 2,626,130 | +0.59(+1.14%) |
Dec 19, 2011 | 52.24 | 52.73 | 51.97 | 52.14 | 2,098,692 | -0.15(-0.29%) |
Dec 16, 2011 | 53.37 | 53.55 | 52.10 | 52.29 | 3,198,921 | -0.87(-1.63%) |
Dec 15, 2011 | 53.62 | 53.76 | 52.78 | 53.16 | 2,831,905 | +0.24(+0.46%) |
Dec 14, 2011 | 54.01 | 54.01 | 52.59 | 52.92 | 3,082,112 | -1.28(-2.36%) |
Dec 13, 2011 | 56.41 | 56.74 | 53.82 | 54.20 | 2,833,523 | -2.06(-3.66%) |
Dec 12, 2011 | 55.74 | 56.30 | 54.79 | 56.26 | 2,612,801 | -0.17(-0.31%) |
Dec 09, 2011 | 55.74 | 56.78 | 55.35 | 56.43 | 1,832,310 | +0.79(+1.42%) |
Dec 08, 2011 | 57.20 | 57.46 | 55.53 | 55.64 | 2,430,868 | -2.10(-3.64%) |
Dec 07, 2011 | 57.29 | 58.11 | 56.36 | 57.75 | 2,608,335 | +0.41(+0.71%) |
Dec 06, 2011 | 56.59 | 57.65 | 56.35 | 57.34 | 2,771,270 | +0.90(+1.59%) |
Dec 05, 2011 | 56.93 | 57.76 | 56.14 | 56.44 | 2,980,980 | +0.24(+0.43%) |
Dec 02, 2011 | 56.01 | 56.52 | 55.80 | 56.20 | 3,105,435 | +1.04(+1.88%) |