Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 59.36 | 59.76 | 58.81 | 59.47 | 3,808,202 | +0.48(+0.82%) |
Aug 30, 2012 | 59.18 | 59.24 | 58.72 | 58.98 | 4,073,981 | -0.52(-0.87%) |
Aug 29, 2012 | 59.67 | 59.96 | 59.24 | 59.50 | 3,226,328 | +0.05(+0.08%) |
Aug 27, 2012 | 59.09 | 59.78 | 59.03 | 59.45 | 4,248,053 | +0.24(+0.41%) |
Aug 24, 2012 | 58.57 | 59.28 | 58.34 | 59.21 | 6,425,247 | +0.61(+1.04%) |
Aug 23, 2012 | 60.04 | 60.09 | 58.32 | 58.60 | 11,323,252 | -2.03(-3.35%) |
Aug 22, 2012 | 61.08 | 61.30 | 60.42 | 60.63 | 5,093,722 | -0.39(-0.64%) |
Aug 21, 2012 | 61.71 | 61.93 | 60.90 | 61.02 | 3,765,702 | -0.47(-0.76%) |
Aug 20, 2012 | 61.31 | 61.63 | 61.08 | 61.49 | 2,979,904 | -0.07(-0.11%) |
Aug 17, 2012 | 61.37 | 61.62 | 61.13 | 61.56 | 3,885,070 | +0.22(+0.37%) |
Aug 16, 2012 | 60.88 | 61.42 | 60.82 | 61.33 | 3,365,150 | +0.47(+0.78%) |
Aug 15, 2012 | 61.08 | 61.34 | 60.59 | 60.86 | 3,935,937 | -0.25(-0.41%) |
Aug 14, 2012 | 61.51 | 61.63 | 60.93 | 61.11 | 3,160,604 | -0.31(-0.51%) |
Aug 13, 2012 | 61.02 | 61.62 | 60.93 | 61.42 | 2,874,552 | -0.02(-0.03%) |
Aug 10, 2012 | 61.16 | 61.52 | 61.07 | 61.44 | 3,434,645 | -0.06(-0.09%) |
Aug 09, 2012 | 61.77 | 61.77 | 61.19 | 61.50 | 2,883,731 | -0.26(-0.43%) |
Aug 08, 2012 | 61.29 | 61.84 | 61.27 | 61.76 | 4,119,661 | +0.12(+0.19%) |
Aug 07, 2012 | 60.66 | 61.72 | 60.38 | 61.65 | 5,697,676 | +1.30(+2.15%) |
Aug 06, 2012 | 60.61 | 60.71 | 60.20 | 60.35 | 4,540,072 | +0.07(+0.11%) |
Aug 03, 2012 | 60.54 | 60.72 | 60.17 | 60.28 | 5,543,406 | +0.68(+1.14%) |
Aug 02, 2012 | 59.93 | 60.04 | 58.91 | 59.60 | 5,574,219 | -0.65(-1.07%) |
Aug 01, 2012 | 61.53 | 61.66 | 60.14 | 60.25 | 5,672,103 | -0.94(-1.54%) |
Jul 31, 2012 | 61.94 | 62.09 | 61.17 | 61.19 | 4,805,831 | -0.79(-1.27%) |
Jul 30, 2012 | 61.76 | 62.58 | 61.62 | 61.98 | 6,038,931 | -0.54(-0.86%) |
Jul 27, 2012 | 62.57 | 62.87 | 62.16 | 62.52 | 4,912,394 | +0.50(+0.80%) |
Jul 26, 2012 | 62.20 | 62.89 | 61.49 | 62.02 | 5,977,879 | +0.73(+1.19%) |
Jul 25, 2012 | 61.43 | 61.66 | 60.19 | 61.29 | 7,404,655 | +1.66(+2.78%) |
Jul 24, 2012 | 60.33 | 60.58 | 59.07 | 59.63 | 4,670,208 | -0.73(-1.21%) |
Jul 23, 2012 | 59.87 | 60.50 | 59.26 | 60.36 | 4,145,054 | -0.81(-1.33%) |
Jul 20, 2012 | 61.68 | 61.93 | 60.94 | 61.17 | 3,802,510 | -0.80(-1.30%) |
Jul 19, 2012 | 61.26 | 62.18 | 61.02 | 61.98 | 5,487,490 | +0.80(+1.31%) |
Jul 18, 2012 | 60.20 | 61.63 | 60.20 | 61.17 | 4,536,713 | +0.65(+1.07%) |
Jul 17, 2012 | 60.64 | 60.86 | 59.64 | 60.53 | 3,352,577 | +0.12(+0.19%) |
Jul 16, 2012 | 60.54 | 60.59 | 59.82 | 60.41 | 4,273,917 | -0.45(-0.73%) |
Jul 13, 2012 | 59.55 | 60.90 | 59.48 | 60.86 | 4,367,639 | +1.49(+2.51%) |
Jul 12, 2012 | 58.95 | 59.63 | 58.66 | 59.37 | 7,005,327 | +0.16(+0.27%) |
Jul 11, 2012 | 60.18 | 60.24 | 58.97 | 59.21 | 7,335,025 | -1.41(-2.32%) |
Jul 10, 2012 | 61.79 | 62.13 | 60.35 | 60.62 | 5,745,468 | -0.67(-1.09%) |
Jul 09, 2012 | 61.49 | 61.97 | 61.10 | 61.29 | 5,263,447 | +0.28(+0.46%) |
Jul 06, 2012 | 61.08 | 61.11 | 60.35 | 61.01 | 4,323,885 | -0.62(-1.01%) |
Jul 05, 2012 | 61.58 | 61.88 | 61.14 | 61.63 | 3,066,684 | +0.14(+0.23%) |
Jul 03, 2012 | 60.50 | 61.49 | 60.50 | 61.49 | 2,616,463 | +0.90(+1.49%) |
Jul 02, 2012 | 61.44 | 61.88 | 59.98 | 60.59 | 5,910,506 | -0.93(-1.51%) |
Jun 29, 2012 | 60.49 | 61.57 | 60.35 | 61.51 | 5,338,014 | +2.25(+3.80%) |
Jun 28, 2012 | 58.91 | 59.39 | 58.47 | 59.26 | 3,798,203 | -0.24(-0.40%) |
Jun 27, 2012 | 58.76 | 59.64 | 58.74 | 59.50 | 3,037,241 | +0.78(+1.33%) |
Jun 26, 2012 | 59.03 | 59.30 | 58.35 | 58.72 | 3,330,788 | -0.10(-0.17%) |
Jun 25, 2012 | 59.45 | 59.54 | 58.81 | 58.82 | 4,965,767 | -0.75(-1.26%) |
Jun 22, 2012 | 59.24 | 59.69 | 58.84 | 59.58 | 3,959,706 | +0.49(+0.83%) |
Jun 21, 2012 | 60.73 | 60.95 | 58.99 | 59.09 | 4,419,896 | -1.36(-2.25%) |
Jun 20, 2012 | 60.19 | 60.82 | 59.90 | 60.45 | 4,189,725 | +0.07(+0.12%) |
Jun 19, 2012 | 59.91 | 60.62 | 59.63 | 60.37 | 5,033,311 | +0.84(+1.42%) |
Jun 18, 2012 | 59.35 | 59.89 | 58.99 | 59.53 | 4,149,356 | -0.07(-0.12%) |
Jun 15, 2012 | 59.68 | 59.92 | 59.26 | 59.60 | 6,417,097 | +0.12(+0.19%) |
Jun 14, 2012 | 59.68 | 59.86 | 59.10 | 59.48 | 7,033,232 | -0.17(-0.29%) |
Jun 13, 2012 | 59.95 | 60.19 | 59.26 | 59.66 | 5,701,436 | -0.43(-0.72%) |
Jun 12, 2012 | 58.72 | 60.29 | 58.57 | 60.09 | 7,800,494 | +2.04(+3.52%) |
Jun 11, 2012 | 58.46 | 58.66 | 57.79 | 58.04 | 5,277,633 | +0.14(+0.24%) |
Jun 08, 2012 | 57.67 | 57.93 | 57.35 | 57.90 | 4,751,236 | -0.01(-0.01%) |
Jun 07, 2012 | 57.60 | 58.23 | 57.48 | 57.91 | 4,836,910 | +0.77(+1.35%) |
Jun 06, 2012 | 56.27 | 57.14 | 56.26 | 57.14 | 4,892,226 | +1.19(+2.13%) |
Jun 05, 2012 | 55.73 | 56.05 | 55.32 | 55.95 | 4,526,218 | +0.07(+0.12%) |
Jun 04, 2012 | 56.42 | 56.42 | 55.51 | 55.88 | 6,616,877 | +0.22(+0.39%) |
Jun 01, 2012 | 56.85 | 57.03 | 55.59 | 55.67 | 6,755,486 | -1.96(-3.40%) |
May 31, 2012 | 57.57 | 58.04 | 57.18 | 57.63 | 5,062,598 | +0.18(+0.32%) |
May 30, 2012 | 57.85 | 58.03 | 57.33 | 57.45 | 5,649,902 | -0.84(-1.43%) |
May 29, 2012 | 58.19 | 58.37 | 57.75 | 58.28 | 4,799,573 | +0.33(+0.57%) |
May 25, 2012 | 58.96 | 59.10 | 57.67 | 57.95 | 6,236,705 | -1.15(-1.95%) |
May 24, 2012 | 59.31 | 59.57 | 58.16 | 59.10 | 3,554,154 | -0.15(-0.25%) |
May 23, 2012 | 58.52 | 59.30 | 57.89 | 59.25 | 4,979,935 | +0.07(+0.13%) |
May 22, 2012 | 59.32 | 59.78 | 58.85 | 59.18 | 5,156,848 | -0.25(-0.42%) |
May 21, 2012 | 58.33 | 59.48 | 58.07 | 59.43 | 5,555,114 | +2.18(+3.80%) |
May 18, 2012 | 57.91 | 58.23 | 57.07 | 57.25 | 6,760,882 | -0.48(-0.83%) |
May 17, 2012 | 59.87 | 60.01 | 57.51 | 57.73 | 7,456,174 | -2.17(-3.62%) |
May 16, 2012 | 60.29 | 60.86 | 59.85 | 59.90 | 4,406,372 | -0.19(-0.32%) |
May 15, 2012 | 60.44 | 60.99 | 59.96 | 60.09 | 3,928,256 | -0.45(-0.74%) |
May 14, 2012 | 60.35 | 61.09 | 59.90 | 60.54 | 4,330,961 | -0.36(-0.60%) |
May 11, 2012 | 60.93 | 61.36 | 60.64 | 60.90 | 3,851,835 | -0.20(-0.33%) |
May 10, 2012 | 61.65 | 62.15 | 60.96 | 61.10 | 3,566,391 | -0.21(-0.34%) |
May 09, 2012 | 61.47 | 61.98 | 60.70 | 61.31 | 4,742,785 | -0.75(-1.21%) |
May 08, 2012 | 62.04 | 62.22 | 61.36 | 62.06 | 4,901,067 | -0.46(-0.74%) |
May 07, 2012 | 62.38 | 62.62 | 62.04 | 62.52 | 4,315,189 | +0.10(+0.16%) |
May 04, 2012 | 62.84 | 63.01 | 62.14 | 62.42 | 4,089,941 | -0.81(-1.29%) |
May 03, 2012 | 63.48 | 63.65 | 62.98 | 63.24 | 4,015,305 | -0.35(-0.56%) |
May 02, 2012 | 63.19 | 63.79 | 62.83 | 63.59 | 3,734,124 | +0.01(+0.01%) |
May 01, 2012 | 63.04 | 64.06 | 62.43 | 63.58 | 5,209,321 | +0.37(+0.59%) |
Apr 30, 2012 | 62.97 | 63.27 | 62.29 | 63.21 | 7,060,194 | -0.39(-0.61%) |
Apr 27, 2012 | 63.61 | 63.85 | 63.29 | 63.60 | 4,564,165 | +0.23(+0.36%) |
Apr 26, 2012 | 63.14 | 63.54 | 63.01 | 63.37 | 5,716,067 | -0.07(-0.12%) |
Apr 25, 2012 | 61.77 | 63.79 | 61.65 | 63.44 | 12,904,425 | +3.19(+5.29%) |
Apr 24, 2012 | 60.26 | 60.69 | 59.90 | 60.26 | 4,452,105 | +0.29(+0.48%) |
Apr 23, 2012 | 59.83 | 60.19 | 59.40 | 59.97 | 6,101,621 | -0.57(-0.94%) |
Apr 20, 2012 | 60.31 | 60.93 | 60.17 | 60.54 | 5,226,773 | +0.37(+0.62%) |
Apr 19, 2012 | 60.69 | 60.87 | 59.80 | 60.17 | 4,531,026 | -0.50(-0.83%) |
Apr 18, 2012 | 60.56 | 61.10 | 60.47 | 60.67 | 2,732,292 | -0.31(-0.51%) |
Apr 17, 2012 | 60.19 | 61.20 | 60.17 | 60.98 | 4,064,325 | +1.16(+1.94%) |
Apr 16, 2012 | 60.07 | 60.24 | 59.51 | 59.82 | 5,831,785 | -0.20(-0.33%) |
Apr 13, 2012 | 60.23 | 60.40 | 59.57 | 60.02 | 4,044,675 | -0.48(-0.79%) |
Apr 12, 2012 | 59.01 | 60.77 | 59.01 | 60.50 | 4,785,427 | +1.42(+2.41%) |
Apr 11, 2012 | 58.96 | 59.68 | 58.84 | 59.07 | 6,196,069 | +0.96(+1.66%) |
Apr 10, 2012 | 59.47 | 59.52 | 58.10 | 58.11 | 6,486,646 | -1.51(-2.53%) |
Apr 09, 2012 | 59.78 | 59.91 | 59.48 | 59.62 | 2,968,581 | -0.95(-1.58%) |
Apr 05, 2012 | 60.43 | 60.82 | 60.33 | 60.57 | 3,207,703 | -0.07(-0.11%) |
Apr 04, 2012 | 60.88 | 61.07 | 60.49 | 60.64 | 3,025,756 | -0.81(-1.31%) |
Apr 03, 2012 | 61.73 | 61.82 | 61.03 | 61.44 | 4,235,223 | -0.43(-0.69%) |
Apr 02, 2012 | 60.91 | 62.12 | 60.59 | 61.87 | 4,986,771 | +0.66(+1.08%) |
Mar 30, 2012 | 61.17 | 61.27 | 60.73 | 61.21 | 3,892,859 | +0.24(+0.39%) |
Mar 29, 2012 | 60.72 | 61.03 | 60.04 | 60.97 | 4,358,676 | -0.21(-0.34%) |
Mar 28, 2012 | 61.72 | 61.97 | 60.83 | 61.18 | 4,145,616 | -0.40(-0.64%) |
Mar 27, 2012 | 61.82 | 61.94 | 61.57 | 61.57 | 4,265,334 | -0.30(-0.49%) |
Mar 26, 2012 | 61.34 | 61.92 | 61.29 | 61.88 | 4,440,549 | +1.00(+1.64%) |
Mar 23, 2012 | 60.95 | 61.19 | 60.70 | 60.88 | 3,060,010 | +0.04(+0.07%) |
Mar 22, 2012 | 61.42 | 61.45 | 60.39 | 60.84 | 5,979,271 | -0.90(-1.45%) |
Mar 21, 2012 | 61.77 | 62.11 | 61.57 | 61.74 | 4,427,355 | -0.11(-0.17%) |
Mar 20, 2012 | 61.80 | 62.12 | 61.34 | 61.85 | 5,326,316 | -0.21(-0.34%) |
Mar 19, 2012 | 61.73 | 62.30 | 61.73 | 62.06 | 3,260,700 | +0.16(+0.27%) |
Mar 16, 2012 | 62.36 | 62.40 | 61.73 | 61.90 | 8,601,700 | -0.19(-0.30%) |
Mar 15, 2012 | 62.14 | 62.25 | 61.63 | 62.08 | 5,893,332 | +0.16(+0.27%) |
Mar 14, 2012 | 61.17 | 62.04 | 61.16 | 61.92 | 6,435,483 | +0.76(+1.24%) |
Mar 13, 2012 | 60.81 | 61.20 | 60.40 | 61.16 | 5,507,013 | +0.58(+0.96%) |
Mar 12, 2012 | 60.25 | 60.93 | 60.25 | 60.58 | 3,442,545 | +0.26(+0.42%) |
Mar 09, 2012 | 61.02 | 61.16 | 60.22 | 60.32 | 6,728,125 | -0.72(-1.19%) |
Mar 08, 2012 | 61.13 | 61.48 | 60.77 | 61.05 | 4,715,466 | +0.54(+0.88%) |
Mar 07, 2012 | 59.74 | 60.66 | 59.68 | 60.51 | 5,198,736 | +0.79(+1.32%) |
Mar 06, 2012 | 60.28 | 60.28 | 59.51 | 59.72 | 6,592,347 | -1.29(-2.12%) |
Mar 05, 2012 | 61.69 | 61.71 | 60.85 | 61.01 | 5,050,190 | -0.63(-1.03%) |
Mar 02, 2012 | 61.79 | 61.96 | 61.43 | 61.65 | 3,409,791 | -0.15(-0.24%) |
Mar 01, 2012 | 61.70 | 62.25 | 61.62 | 61.80 | 4,061,655 | +0.11(+0.17%) |
Feb 29, 2012 | 61.96 | 62.32 | 61.52 | 61.69 | 5,628,923 | -0.17(-0.28%) |
Feb 28, 2012 | 61.88 | 62.07 | 61.57 | 61.86 | 4,455,810 | -0.04(-0.07%) |
Feb 27, 2012 | 62.30 | 62.37 | 61.74 | 61.90 | 6,535,629 | -0.70(-1.12%) |
Feb 24, 2012 | 62.35 | 63.08 | 62.25 | 62.60 | 4,066,415 | +0.17(+0.28%) |
Feb 23, 2012 | 62.36 | 62.69 | 62.16 | 62.43 | 5,087,241 | -0.17(-0.28%) |
Feb 22, 2012 | 62.19 | 62.80 | 61.99 | 62.60 | 4,574,010 | +0.28(+0.45%) |
Feb 21, 2012 | 62.28 | 62.51 | 61.80 | 62.32 | 4,833,208 | +0.30(+0.49%) |
Feb 17, 2012 | 62.17 | 62.18 | 61.75 | 62.02 | 5,986,685 | +0.07(+0.11%) |
Feb 16, 2012 | 61.76 | 62.12 | 61.62 | 61.95 | 6,065,618 | +0.05(+0.08%) |
Feb 15, 2012 | 62.44 | 62.55 | 61.73 | 61.90 | 5,166,404 | -0.29(-0.46%) |
Feb 14, 2012 | 62.15 | 62.20 | 61.65 | 62.19 | 5,651,923 | +0.58(+0.95%) |
Feb 13, 2012 | 62.14 | 62.15 | 61.52 | 61.61 | 4,196,943 | -0.08(-0.13%) |
Feb 10, 2012 | 62.10 | 62.19 | 61.38 | 61.69 | 4,084,535 | -0.78(-1.25%) |
Feb 09, 2012 | 62.37 | 62.74 | 62.04 | 62.47 | 5,456,466 | +0.36(+0.58%) |
Feb 08, 2012 | 61.49 | 62.27 | 61.33 | 62.11 | 6,500,071 | +0.58(+0.94%) |
Feb 07, 2012 | 61.40 | 61.66 | 60.80 | 61.53 | 5,424,477 | -0.21(-0.34%) |
Feb 06, 2012 | 61.58 | 61.82 | 61.50 | 61.75 | 5,086,963 | -0.72(-1.15%) |
Feb 03, 2012 | 62.26 | 62.79 | 62.07 | 62.47 | 4,244,089 | +0.92(+1.49%) |
Feb 02, 2012 | 61.53 | 61.64 | 60.96 | 61.55 | 4,311,687 | -0.12(-0.20%) |
Feb 01, 2012 | 61.34 | 62.10 | 61.34 | 61.67 | 5,250,669 | +0.97(+1.60%) |
Jan 31, 2012 | 60.97 | 61.53 | 60.52 | 60.70 | 5,838,320 | +0.02(+0.03%) |
Jan 30, 2012 | 60.54 | 60.84 | 60.29 | 60.68 | 6,162,999 | -0.32(-0.52%) |
Jan 27, 2012 | 61.21 | 61.56 | 60.88 | 61.00 | 5,810,643 | -0.62(-1.01%) |
Jan 26, 2012 | 62.06 | 62.48 | 61.37 | 61.62 | 5,117,347 | -0.42(-0.67%) |
Jan 25, 2012 | 60.53 | 62.76 | 59.61 | 62.04 | 17,169,488 | +0.38(+0.61%) |
Jan 24, 2012 | 61.42 | 61.88 | 61.04 | 61.66 | 6,039,617 | -0.12(-0.20%) |
Jan 23, 2012 | 61.91 | 62.49 | 61.63 | 61.79 | 4,990,142 | -0.01(-0.01%) |
Jan 20, 2012 | 61.93 | 62.11 | 61.48 | 61.79 | 5,563,490 | -0.03(-0.05%) |
Jan 19, 2012 | 61.59 | 62.12 | 61.45 | 61.83 | 6,596,044 | +0.41(+0.67%) |
Jan 18, 2012 | 61.33 | 61.74 | 61.18 | 61.42 | 5,119,472 | -0.15(-0.24%) |
Jan 17, 2012 | 61.61 | 62.19 | 61.48 | 61.57 | 4,521,825 | +0.52(+0.86%) |
Jan 13, 2012 | 61.40 | 61.53 | 60.68 | 61.04 | 5,673,043 | -0.74(-1.21%) |
Jan 12, 2012 | 61.21 | 61.93 | 61.19 | 61.79 | 4,808,391 | +0.63(+1.03%) |
Jan 11, 2012 | 61.19 | 61.33 | 60.74 | 61.16 | 3,767,345 | -0.21(-0.35%) |
Jan 10, 2012 | 61.48 | 61.65 | 60.96 | 61.37 | 5,649,012 | +0.38(+0.63%) |
Jan 09, 2012 | 61.21 | 61.26 | 60.70 | 60.98 | 5,462,316 | +0.45(+0.74%) |
Jan 06, 2012 | 60.33 | 60.77 | 59.69 | 60.53 | 5,845,688 | +0.37(+0.61%) |
Jan 05, 2012 | 60.36 | 60.47 | 59.52 | 60.17 | 8,307,725 | -0.65(-1.08%) |
Jan 04, 2012 | 60.63 | 61.04 | 60.22 | 60.82 | 6,016,396 | +0.80(+1.34%) |
Dec 30, 2011 | 60.39 | 60.64 | 59.93 | 60.02 | 3,436,255 | -0.62(-1.03%) |
Dec 29, 2011 | 60.09 | 60.85 | 59.99 | 60.64 | 3,358,307 | +0.70(+1.16%) |
Dec 28, 2011 | 60.94 | 61.04 | 59.76 | 59.95 | 3,137,667 | -0.83(-1.36%) |
Dec 27, 2011 | 60.29 | 60.95 | 60.04 | 60.77 | 3,099,748 | +0.25(+0.41%) |
Dec 23, 2011 | 60.98 | 61.13 | 60.22 | 60.53 | 4,374,505 | +0.31(+0.52%) |
Dec 21, 2011 | 59.51 | 60.31 | 58.96 | 60.22 | 6,686,260 | +0.94(+1.59%) |
Dec 20, 2011 | 58.28 | 59.47 | 58.28 | 59.27 | 6,608,234 | +1.87(+3.25%) |
Dec 19, 2011 | 58.26 | 58.60 | 57.20 | 57.41 | 4,365,428 | -0.70(-1.20%) |
Dec 16, 2011 | 58.19 | 59.22 | 57.74 | 58.10 | 10,823,029 | +0.33(+0.57%) |
Dec 15, 2011 | 57.94 | 58.06 | 57.32 | 57.78 | 4,978,421 | +0.55(+0.96%) |
Dec 14, 2011 | 57.56 | 58.54 | 57.05 | 57.23 | 7,332,343 | -0.79(-1.35%) |
Dec 13, 2011 | 58.64 | 59.45 | 57.79 | 58.01 | 9,233,631 | +0.00(+0.00%) |
Dec 12, 2011 | 58.51 | 58.88 | 57.43 | 58.01 | 6,676,855 | -0.84(-1.43%) |
Dec 09, 2011 | 57.94 | 58.91 | 57.61 | 58.86 | 6,777,629 | +1.44(+2.51%) |
Dec 08, 2011 | 57.65 | 58.20 | 57.14 | 57.42 | 7,374,112 | -0.35(-0.61%) |
Dec 07, 2011 | 57.52 | 58.51 | 56.98 | 57.77 | 7,888,720 | -0.22(-0.38%) |
Dec 06, 2011 | 58.03 | 58.58 | 57.93 | 57.99 | 5,651,386 | -0.18(-0.31%) |
Dec 05, 2011 | 59.14 | 59.54 | 57.56 | 58.17 | 9,940,178 | -0.17(-0.29%) |
Dec 02, 2011 | 58.67 | 58.90 | 58.04 | 58.34 | 8,863,385 | +0.26(+0.45%) |
Dec 01, 2011 | 56.21 | 58.68 | 56.06 | 58.08 | 14,687,548 | +1.87(+3.33%) |
Nov 30, 2011 | 54.89 | 56.26 | 54.82 | 56.21 | 10,486,878 | +2.81(+5.26%) |
Nov 29, 2011 | 53.20 | 54.01 | 53.06 | 53.40 | 6,498,951 | +0.22(+0.42%) |
Nov 28, 2011 | 52.80 | 53.70 | 52.80 | 53.18 | 5,646,847 | +1.81(+3.52%) |
Nov 25, 2011 | 50.86 | 52.06 | 50.83 | 51.37 | 2,593,644 | +0.34(+0.67%) |
Nov 23, 2011 | 52.06 | 52.16 | 51.00 | 51.03 | 5,222,164 | -1.63(-3.09%) |
Nov 22, 2011 | 53.43 | 53.55 | 52.27 | 52.65 | 6,110,911 | -0.99(-1.85%) |
Nov 21, 2011 | 54.27 | 54.37 | 52.37 | 53.65 | 9,900,343 | -1.55(-2.82%) |
Nov 18, 2011 | 54.77 | 55.52 | 54.24 | 55.20 | 8,622,821 | +1.12(+2.07%) |
Nov 17, 2011 | 54.99 | 55.11 | 53.52 | 54.08 | 8,704,816 | -0.20(-0.38%) |
Nov 16, 2011 | 54.93 | 55.36 | 54.17 | 54.28 | 6,541,588 | -1.31(-2.35%) |
Nov 15, 2011 | 55.56 | 55.92 | 54.86 | 55.59 | 6,248,354 | +0.00(+0.00%) |
Nov 14, 2011 | 56.37 | 56.44 | 55.40 | 55.59 | 7,779,831 | +0.83(+1.52%) |
Nov 11, 2011 | 53.54 | 55.04 | 53.54 | 54.76 | 5,375,097 | +1.71(+3.22%) |
Nov 10, 2011 | 53.26 | 53.67 | 52.85 | 53.05 | 4,709,255 | +0.23(+0.43%) |
Nov 09, 2011 | 53.33 | 53.76 | 52.64 | 52.82 | 7,031,336 | -1.72(-3.15%) |
Nov 08, 2011 | 54.37 | 54.66 | 53.55 | 54.54 | 5,899,138 | +0.64(+1.18%) |
Nov 07, 2011 | 53.43 | 53.99 | 52.99 | 53.90 | 4,457,344 | +0.40(+0.74%) |
Nov 04, 2011 | 53.33 | 53.62 | 52.85 | 53.50 | 4,253,005 | -0.32(-0.59%) |
Nov 03, 2011 | 52.98 | 53.96 | 52.44 | 53.82 | 6,022,501 | +1.46(+2.78%) |
Nov 02, 2011 | 52.01 | 52.65 | 51.90 | 52.36 | 7,112,170 | +1.00(+1.95%) |
Nov 01, 2011 | 52.22 | 52.31 | 50.71 | 51.36 | 11,022,525 | -2.13(-3.98%) |
Oct 31, 2011 | 54.57 | 54.87 | 53.45 | 53.49 | 8,458,964 | -1.94(-3.49%) |
Oct 28, 2011 | 54.92 | 55.61 | 54.73 | 55.43 | 7,505,891 | +0.55(+1.01%) |
Oct 27, 2011 | 55.77 | 55.81 | 54.62 | 54.87 | 10,549,515 | +0.76(+1.40%) |
Oct 26, 2011 | 54.93 | 55.21 | 53.50 | 54.12 | 15,620,036 | +2.31(+4.46%) |
Oct 25, 2011 | 52.70 | 52.81 | 51.67 | 51.81 | 8,029,671 | -0.84(-1.59%) |
Oct 24, 2011 | 52.37 | 52.90 | 51.98 | 52.65 | 6,383,997 | +0.13(+0.25%) |
Oct 21, 2011 | 51.48 | 52.56 | 51.30 | 52.52 | 7,695,034 | +1.71(+3.36%) |
Oct 20, 2011 | 51.23 | 51.82 | 50.56 | 50.81 | 7,726,849 | -0.50(-0.98%) |
Oct 19, 2011 | 50.91 | 52.26 | 50.84 | 51.31 | 5,964,395 | -0.29(-0.57%) |
Oct 18, 2011 | 50.35 | 52.23 | 49.87 | 51.61 | 7,585,714 | +1.37(+2.74%) |
Oct 17, 2011 | 51.50 | 51.64 | 50.13 | 50.23 | 5,979,175 | -1.72(-3.30%) |
Oct 14, 2011 | 52.04 | 52.26 | 51.56 | 51.95 | 4,722,971 | +0.29(+0.57%) |
Oct 13, 2011 | 51.86 | 52.11 | 51.26 | 51.65 | 3,879,025 | -0.64(-1.23%) |
Oct 12, 2011 | 52.41 | 53.04 | 52.15 | 52.30 | 6,316,767 | +0.28(+0.55%) |
Oct 11, 2011 | 51.76 | 52.24 | 51.63 | 52.01 | 3,922,611 | -0.05(-0.09%) |
Oct 10, 2011 | 51.12 | 52.19 | 51.02 | 52.06 | 5,654,399 | +1.80(+3.59%) |
Oct 07, 2011 | 50.34 | 51.19 | 49.95 | 50.26 | 6,863,772 | +0.27(+0.54%) |
Oct 06, 2011 | 49.57 | 50.24 | 49.52 | 49.99 | 6,845,470 | +1.24(+2.53%) |
Oct 05, 2011 | 47.89 | 48.82 | 47.69 | 48.75 | 7,164,312 | +0.67(+1.39%) |
Oct 04, 2011 | 46.78 | 48.16 | 46.26 | 48.09 | 9,637,497 | +0.72(+1.53%) |
Oct 03, 2011 | 49.03 | 50.03 | 47.04 | 47.36 | 10,189,498 | -1.84(-3.74%) |
Sep 30, 2011 | 50.00 | 50.56 | 49.15 | 49.20 | 6,724,862 | -1.51(-2.98%) |
Sep 29, 2011 | 51.39 | 51.79 | 49.89 | 50.71 | 7,495,176 | +0.37(+0.73%) |
Sep 28, 2011 | 51.45 | 52.08 | 50.26 | 50.35 | 5,774,705 | -0.70(-1.37%) |
Sep 27, 2011 | 52.14 | 52.27 | 50.74 | 51.04 | 7,884,020 | +0.63(+1.24%) |
Sep 26, 2011 | 49.43 | 50.63 | 48.78 | 50.42 | 8,648,415 | +2.03(+4.20%) |
Sep 23, 2011 | 47.62 | 48.60 | 47.21 | 48.39 | 7,674,098 | +0.64(+1.35%) |
Sep 22, 2011 | 48.24 | 48.45 | 46.78 | 47.74 | 14,827,313 | -1.87(-3.77%) |
Sep 21, 2011 | 51.66 | 51.89 | 49.59 | 49.61 | 5,555,693 | -2.07(-4.00%) |
Sep 20, 2011 | 52.33 | 52.56 | 51.63 | 51.68 | 4,220,435 | -0.48(-0.92%) |
Sep 19, 2011 | 52.10 | 52.36 | 51.18 | 52.16 | 5,948,671 | -1.00(-1.88%) |
Sep 16, 2011 | 52.67 | 53.46 | 52.46 | 53.16 | 8,520,931 | +0.86(+1.65%) |
Sep 15, 2011 | 51.75 | 52.53 | 51.59 | 52.30 | 6,473,780 | +1.05(+2.05%) |
Sep 14, 2011 | 51.26 | 52.09 | 50.12 | 51.25 | 7,109,559 | +0.15(+0.29%) |
Sep 13, 2011 | 50.65 | 51.70 | 50.43 | 51.10 | 6,498,206 | +0.37(+0.74%) |
Sep 12, 2011 | 49.46 | 50.84 | 49.05 | 50.73 | 6,789,760 | +0.49(+0.97%) |
Sep 09, 2011 | 50.50 | 51.30 | 49.96 | 50.24 | 6,660,895 | -0.83(-1.62%) |
Sep 08, 2011 | 52.31 | 52.44 | 50.91 | 51.07 | 8,445,072 | -1.70(-3.22%) |
Sep 07, 2011 | 51.99 | 53.02 | 51.57 | 52.77 | 6,801,724 | +1.73(+3.39%) |
Sep 06, 2011 | 50.34 | 51.14 | 49.78 | 51.04 | 7,967,223 | -1.02(-1.97%) |
Sep 02, 2011 | 52.86 | 52.97 | 51.80 | 52.06 | 5,824,235 | -1.64(-3.06%) |