Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 63.73 | 63.99 | 63.20 | 63.69 | 3,714,188 | -0.28(-0.43%) |
Sep 27, 2012 | 64.02 | 64.24 | 63.37 | 63.97 | 3,020,372 | +0.16(+0.25%) |
Sep 26, 2012 | 64.01 | 64.37 | 63.77 | 63.81 | 3,791,448 | -0.17(-0.26%) |
Sep 25, 2012 | 64.75 | 64.85 | 63.90 | 63.97 | 5,515,374 | -0.62(-0.96%) |
Sep 24, 2012 | 63.99 | 64.84 | 63.93 | 64.59 | 4,407,434 | +0.36(+0.56%) |
Sep 21, 2012 | 64.82 | 64.83 | 64.05 | 64.24 | 13,859,263 | -0.25(-0.40%) |
Sep 20, 2012 | 64.23 | 64.53 | 64.03 | 64.49 | 3,011,705 | -0.03(-0.05%) |
Sep 19, 2012 | 64.01 | 64.82 | 63.91 | 64.53 | 3,951,846 | +0.14(+0.21%) |
Sep 18, 2012 | 64.63 | 64.77 | 64.24 | 64.39 | 3,594,905 | -0.24(-0.37%) |
Sep 17, 2012 | 64.55 | 64.84 | 64.43 | 64.63 | 4,774,338 | -0.14(-0.21%) |
Sep 14, 2012 | 63.99 | 64.77 | 63.79 | 64.77 | 7,245,199 | +1.32(+2.09%) |
Sep 13, 2012 | 62.66 | 63.70 | 62.34 | 63.44 | 3,960,413 | +0.86(+1.38%) |
Sep 12, 2012 | 63.13 | 63.17 | 62.34 | 62.58 | 3,496,422 | -0.25(-0.39%) |
Sep 11, 2012 | 62.53 | 63.12 | 62.47 | 62.83 | 3,487,494 | +0.34(+0.55%) |
Sep 10, 2012 | 63.59 | 63.62 | 62.44 | 62.49 | 9,223,026 | -1.48(-2.32%) |
Sep 07, 2012 | 64.35 | 64.54 | 63.88 | 63.97 | 4,665,634 | -0.32(-0.49%) |
Sep 06, 2012 | 63.66 | 64.35 | 63.44 | 64.28 | 4,677,196 | +1.05(+1.67%) |
Sep 05, 2012 | 63.35 | 63.40 | 62.79 | 63.23 | 4,332,018 | +0.05(+0.08%) |
Sep 04, 2012 | 63.42 | 63.63 | 62.78 | 63.18 | 3,674,448 | -0.63(-0.99%) |
Aug 31, 2012 | 63.71 | 64.09 | 63.33 | 63.82 | 2,782,055 | +0.58(+0.92%) |
Aug 30, 2012 | 63.44 | 63.51 | 62.92 | 63.24 | 2,509,708 | -0.46(-0.72%) |
Aug 29, 2012 | 63.75 | 63.95 | 63.61 | 63.70 | 2,518,933 | -0.11(-0.17%) |
Aug 27, 2012 | 64.04 | 64.07 | 63.68 | 63.81 | 2,727,937 | -0.17(-0.26%) |
Aug 24, 2012 | 63.42 | 64.07 | 63.36 | 63.97 | 2,823,455 | +0.59(+0.92%) |
Aug 23, 2012 | 63.85 | 63.87 | 63.26 | 63.39 | 2,645,935 | -0.48(-0.76%) |
Aug 22, 2012 | 63.79 | 64.34 | 63.70 | 63.87 | 3,575,264 | +0.04(+0.06%) |
Aug 21, 2012 | 64.36 | 64.44 | 63.68 | 63.83 | 3,362,755 | -0.47(-0.72%) |
Aug 20, 2012 | 64.37 | 64.49 | 64.06 | 64.30 | 2,394,140 | -0.24(-0.37%) |
Aug 17, 2012 | 64.32 | 64.58 | 64.09 | 64.53 | 4,482,402 | +0.34(+0.53%) |
Aug 16, 2012 | 63.51 | 64.28 | 63.14 | 64.19 | 4,957,921 | +0.82(+1.30%) |
Aug 15, 2012 | 63.00 | 63.51 | 62.96 | 63.37 | 2,896,346 | +0.16(+0.26%) |
Aug 14, 2012 | 63.25 | 63.34 | 63.01 | 63.21 | 2,692,023 | -0.07(-0.11%) |
Aug 13, 2012 | 63.20 | 63.40 | 62.82 | 63.27 | 3,030,688 | +0.08(+0.12%) |
Aug 10, 2012 | 62.57 | 63.21 | 62.28 | 63.20 | 2,562,847 | +0.48(+0.76%) |
Aug 09, 2012 | 62.66 | 63.05 | 62.54 | 62.72 | 2,679,409 | -0.03(-0.04%) |
Aug 08, 2012 | 62.64 | 63.06 | 62.49 | 62.75 | 2,953,148 | -0.05(-0.08%) |
Aug 07, 2012 | 62.80 | 63.21 | 62.74 | 62.80 | 2,577,073 | +0.20(+0.32%) |
Aug 06, 2012 | 63.00 | 63.23 | 62.60 | 62.60 | 2,713,876 | -0.20(-0.32%) |
Aug 03, 2012 | 62.34 | 62.86 | 62.32 | 62.80 | 3,962,418 | +1.11(+1.80%) |
Aug 02, 2012 | 61.71 | 62.13 | 61.10 | 61.69 | 4,307,448 | -0.77(-1.23%) |
Aug 01, 2012 | 62.76 | 62.86 | 62.05 | 62.45 | 3,139,235 | -0.02(-0.03%) |
Jul 31, 2012 | 62.32 | 62.77 | 62.23 | 62.47 | 3,972,282 | -0.03(-0.05%) |
Jul 30, 2012 | 62.60 | 62.97 | 62.25 | 62.51 | 3,964,469 | -0.29(-0.47%) |
Jul 27, 2012 | 62.27 | 63.06 | 62.08 | 62.80 | 5,717,589 | +0.77(+1.24%) |
Jul 26, 2012 | 61.63 | 63.00 | 61.31 | 62.04 | 6,950,042 | +1.26(+2.07%) |
Jul 25, 2012 | 60.73 | 61.06 | 60.23 | 60.78 | 5,171,154 | +0.35(+0.58%) |
Jul 24, 2012 | 61.14 | 61.30 | 59.97 | 60.43 | 4,162,347 | -0.77(-1.25%) |
Jul 23, 2012 | 60.56 | 61.33 | 60.11 | 61.19 | 3,555,456 | -0.43(-0.70%) |
Jul 20, 2012 | 61.75 | 61.97 | 61.52 | 61.62 | 4,422,036 | -0.58(-0.92%) |
Jul 19, 2012 | 62.23 | 62.45 | 61.91 | 62.20 | 4,899,419 | -0.03(-0.04%) |
Jul 18, 2012 | 60.78 | 62.31 | 60.65 | 62.23 | 6,240,036 | +1.29(+2.12%) |
Jul 17, 2012 | 60.43 | 61.19 | 59.95 | 60.93 | 4,495,385 | +0.60(+1.00%) |
Jul 16, 2012 | 60.34 | 60.71 | 60.10 | 60.33 | 4,159,023 | +0.35(+0.58%) |
Jul 13, 2012 | 59.11 | 60.15 | 59.11 | 59.98 | 3,795,803 | +0.81(+1.37%) |
Jul 12, 2012 | 59.30 | 59.56 | 58.44 | 59.17 | 7,211,333 | -0.99(-1.64%) |
Jul 11, 2012 | 60.52 | 60.78 | 59.58 | 60.16 | 6,145,773 | -0.27(-0.45%) |
Jul 10, 2012 | 61.00 | 61.51 | 60.23 | 60.43 | 4,901,897 | -0.49(-0.80%) |
Jul 09, 2012 | 60.85 | 61.00 | 60.47 | 60.92 | 3,797,972 | -0.02(-0.03%) |
Jul 06, 2012 | 60.82 | 61.21 | 60.50 | 60.94 | 3,202,273 | -0.40(-0.65%) |
Jul 05, 2012 | 61.08 | 61.60 | 60.85 | 61.34 | 2,810,060 | -0.09(-0.14%) |
Jul 03, 2012 | 61.02 | 61.46 | 61.00 | 61.43 | 2,059,460 | +0.29(+0.47%) |
Jul 02, 2012 | 61.36 | 61.42 | 60.45 | 61.14 | 3,345,651 | -0.22(-0.36%) |
Jun 29, 2012 | 60.69 | 61.36 | 60.50 | 61.36 | 6,760,559 | +1.67(+2.80%) |
Jun 28, 2012 | 59.14 | 59.75 | 58.88 | 59.69 | 4,770,830 | +0.00(+0.00%) |
Jun 27, 2012 | 59.16 | 59.99 | 59.06 | 59.69 | 4,217,045 | +0.67(+1.14%) |
Jun 26, 2012 | 58.83 | 59.21 | 58.41 | 59.02 | 3,488,774 | +0.23(+0.38%) |
Jun 25, 2012 | 58.80 | 59.10 | 58.52 | 58.79 | 4,247,788 | -0.67(-1.13%) |
Jun 22, 2012 | 59.65 | 59.67 | 59.15 | 59.46 | 4,432,547 | +0.07(+0.12%) |
Jun 21, 2012 | 60.29 | 60.52 | 59.32 | 59.39 | 5,436,382 | -0.55(-0.93%) |
Jun 20, 2012 | 60.21 | 60.45 | 59.82 | 59.95 | 5,033,496 | -0.19(-0.32%) |
Jun 19, 2012 | 60.14 | 60.38 | 59.93 | 60.14 | 4,691,119 | +0.35(+0.58%) |
Jun 18, 2012 | 59.62 | 59.99 | 59.35 | 59.79 | 4,308,619 | -0.09(-0.15%) |
Jun 15, 2012 | 59.97 | 60.20 | 59.58 | 59.88 | 6,861,332 | +0.40(+0.67%) |
Jun 14, 2012 | 59.10 | 59.73 | 58.93 | 59.48 | 4,869,918 | +0.50(+0.85%) |
Jun 13, 2012 | 59.10 | 59.44 | 58.70 | 58.98 | 3,887,110 | -0.41(-0.69%) |
Jun 12, 2012 | 58.67 | 59.40 | 58.36 | 59.39 | 3,754,138 | +1.06(+1.82%) |
Jun 11, 2012 | 59.26 | 59.26 | 58.26 | 58.33 | 3,063,969 | -0.56(-0.95%) |
Jun 08, 2012 | 58.33 | 58.95 | 58.20 | 58.89 | 3,134,000 | +0.34(+0.58%) |
Jun 07, 2012 | 58.61 | 59.02 | 58.43 | 58.55 | 4,428,146 | +0.60(+1.03%) |
Jun 06, 2012 | 56.99 | 57.96 | 56.86 | 57.95 | 4,054,197 | +1.45(+2.57%) |
Jun 05, 2012 | 56.56 | 56.74 | 56.32 | 56.50 | 4,773,661 | -0.08(-0.13%) |
Jun 04, 2012 | 56.69 | 56.83 | 56.14 | 56.58 | 4,234,604 | -0.16(-0.28%) |
Jun 01, 2012 | 56.87 | 57.51 | 56.65 | 56.73 | 5,168,910 | -1.07(-1.85%) |
May 31, 2012 | 57.83 | 58.24 | 57.43 | 57.80 | 5,385,429 | -0.03(-0.05%) |
May 30, 2012 | 58.25 | 58.29 | 57.59 | 57.83 | 3,938,526 | -0.88(-1.49%) |
May 29, 2012 | 58.47 | 58.89 | 58.30 | 58.71 | 3,128,303 | +0.65(+1.12%) |
May 25, 2012 | 58.12 | 58.34 | 57.80 | 58.06 | 3,426,509 | -0.14(-0.24%) |
May 24, 2012 | 58.18 | 58.21 | 57.54 | 58.19 | 3,390,835 | +0.12(+0.21%) |
May 23, 2012 | 57.09 | 58.13 | 56.80 | 58.07 | 4,684,189 | +0.46(+0.80%) |
May 22, 2012 | 57.99 | 58.20 | 57.30 | 57.61 | 4,382,205 | -0.23(-0.39%) |
May 21, 2012 | 57.44 | 57.95 | 57.35 | 57.84 | 3,488,472 | +0.65(+1.14%) |
May 18, 2012 | 58.06 | 58.06 | 57.02 | 57.19 | 5,261,282 | -0.57(-0.98%) |
May 17, 2012 | 58.59 | 58.65 | 57.69 | 57.76 | 4,055,506 | -0.69(-1.18%) |
May 16, 2012 | 58.83 | 59.08 | 58.39 | 58.45 | 4,045,843 | +0.11(+0.19%) |
May 15, 2012 | 58.45 | 58.80 | 58.15 | 58.34 | 3,839,630 | -0.03(-0.06%) |
May 14, 2012 | 58.12 | 58.86 | 57.97 | 58.37 | 3,869,914 | -0.61(-1.04%) |
May 11, 2012 | 58.81 | 59.49 | 58.65 | 58.98 | 3,825,625 | -0.27(-0.46%) |
May 10, 2012 | 59.26 | 59.64 | 59.09 | 59.26 | 4,159,036 | -0.10(-0.16%) |
May 09, 2012 | 58.92 | 59.73 | 58.47 | 59.35 | 4,695,362 | -0.20(-0.33%) |
May 08, 2012 | 59.25 | 59.77 | 58.69 | 59.55 | 3,985,573 | -0.31(-0.51%) |
May 07, 2012 | 59.64 | 60.27 | 59.64 | 59.85 | 4,048,657 | -0.45(-0.74%) |
May 04, 2012 | 60.64 | 60.69 | 60.05 | 60.30 | 4,152,130 | -0.49(-0.81%) |
May 03, 2012 | 60.87 | 61.11 | 60.60 | 60.79 | 3,445,940 | -0.09(-0.15%) |
May 02, 2012 | 60.64 | 60.93 | 60.45 | 60.88 | 3,088,118 | -0.05(-0.09%) |
May 01, 2012 | 60.62 | 61.17 | 60.35 | 60.94 | 3,373,876 | +0.16(+0.27%) |
Apr 30, 2012 | 60.70 | 60.84 | 60.34 | 60.77 | 3,047,957 | +0.00(+0.00%) |
Apr 27, 2012 | 60.81 | 60.89 | 60.36 | 60.77 | 3,669,232 | +0.03(+0.04%) |
Apr 26, 2012 | 60.26 | 60.91 | 60.19 | 60.74 | 4,045,379 | +0.35(+0.59%) |
Apr 25, 2012 | 60.51 | 60.70 | 60.19 | 60.39 | 4,356,615 | +0.21(+0.35%) |
Apr 24, 2012 | 60.75 | 61.04 | 60.11 | 60.18 | 8,383,061 | +0.92(+1.56%) |
Apr 23, 2012 | 58.84 | 59.33 | 58.50 | 59.26 | 4,073,321 | -0.24(-0.40%) |
Apr 20, 2012 | 59.16 | 59.71 | 59.11 | 59.49 | 4,671,794 | +0.46(+0.78%) |
Apr 19, 2012 | 59.30 | 59.54 | 58.58 | 59.03 | 3,771,509 | -0.22(-0.38%) |
Apr 18, 2012 | 59.10 | 59.60 | 58.96 | 59.26 | 2,619,633 | -0.22(-0.37%) |
Apr 17, 2012 | 58.96 | 59.62 | 58.94 | 59.47 | 3,461,583 | +0.71(+1.22%) |
Apr 16, 2012 | 58.51 | 59.12 | 58.43 | 58.76 | 4,499,903 | +0.48(+0.83%) |
Apr 13, 2012 | 58.82 | 58.89 | 58.19 | 58.28 | 3,837,197 | -0.80(-1.35%) |
Apr 12, 2012 | 58.29 | 59.12 | 57.86 | 59.07 | 3,640,609 | +1.03(+1.77%) |
Apr 11, 2012 | 58.05 | 58.28 | 57.89 | 58.05 | 3,716,704 | +0.52(+0.91%) |
Apr 10, 2012 | 58.62 | 58.76 | 57.43 | 57.52 | 5,368,359 | -1.19(-2.03%) |
Apr 09, 2012 | 58.65 | 59.01 | 58.42 | 58.71 | 2,841,731 | -0.64(-1.08%) |
Apr 05, 2012 | 59.41 | 59.70 | 59.15 | 59.35 | 3,011,942 | -0.39(-0.65%) |
Apr 04, 2012 | 59.83 | 59.88 | 59.27 | 59.74 | 3,518,172 | -0.65(-1.07%) |
Apr 03, 2012 | 60.68 | 60.68 | 59.98 | 60.38 | 3,379,562 | -0.30(-0.49%) |
Apr 02, 2012 | 60.38 | 60.77 | 59.88 | 60.68 | 3,883,199 | +0.01(+0.02%) |
Mar 30, 2012 | 60.68 | 60.72 | 60.36 | 60.67 | 3,634,554 | +0.30(+0.50%) |
Mar 29, 2012 | 59.77 | 60.40 | 59.66 | 60.37 | 3,245,330 | +0.22(+0.36%) |
Mar 28, 2012 | 60.72 | 60.94 | 59.87 | 60.15 | 3,367,084 | -0.47(-0.77%) |
Mar 27, 2012 | 60.79 | 60.81 | 60.48 | 60.62 | 3,394,243 | +0.01(+0.02%) |
Mar 26, 2012 | 60.47 | 60.77 | 60.26 | 60.61 | 3,782,506 | +0.45(+0.75%) |
Mar 23, 2012 | 60.28 | 60.30 | 59.86 | 60.16 | 3,421,212 | -0.07(-0.12%) |
Mar 22, 2012 | 60.19 | 60.38 | 59.66 | 60.23 | 4,505,589 | -0.23(-0.38%) |
Mar 21, 2012 | 60.81 | 60.96 | 60.39 | 60.47 | 3,578,618 | -0.30(-0.49%) |
Mar 20, 2012 | 60.64 | 61.02 | 60.36 | 60.77 | 3,654,213 | -0.27(-0.43%) |
Mar 19, 2012 | 60.88 | 61.14 | 60.66 | 61.03 | 3,801,567 | +0.12(+0.20%) |
Mar 16, 2012 | 61.13 | 61.21 | 60.78 | 60.91 | 7,362,727 | -0.30(-0.49%) |
Mar 15, 2012 | 60.53 | 61.21 | 60.40 | 61.21 | 4,781,970 | +0.77(+1.27%) |
Mar 14, 2012 | 60.26 | 60.70 | 60.26 | 60.44 | 4,353,729 | +0.08(+0.14%) |
Mar 13, 2012 | 59.68 | 60.37 | 59.51 | 60.36 | 4,568,646 | +0.82(+1.38%) |
Mar 12, 2012 | 59.24 | 59.68 | 59.14 | 59.53 | 3,013,302 | +0.50(+0.85%) |
Mar 09, 2012 | 59.04 | 59.35 | 58.93 | 59.03 | 2,879,424 | +0.06(+0.10%) |
Mar 08, 2012 | 58.53 | 59.12 | 58.47 | 58.97 | 3,827,741 | +0.84(+1.45%) |
Mar 07, 2012 | 57.97 | 58.26 | 57.73 | 58.13 | 4,632,973 | +0.35(+0.61%) |
Mar 06, 2012 | 58.30 | 58.39 | 57.69 | 57.77 | 5,216,786 | -1.44(-2.42%) |
Mar 05, 2012 | 59.44 | 59.47 | 58.75 | 59.21 | 3,972,881 | -0.31(-0.53%) |
Mar 02, 2012 | 59.49 | 59.55 | 59.19 | 59.52 | 4,147,366 | +0.02(+0.03%) |
Mar 01, 2012 | 59.66 | 60.00 | 59.28 | 59.50 | 3,713,916 | -0.07(-0.13%) |
Feb 29, 2012 | 59.94 | 60.06 | 59.34 | 59.58 | 4,819,726 | -0.12(-0.19%) |
Feb 28, 2012 | 59.73 | 59.98 | 59.32 | 59.69 | 3,672,527 | -0.20(-0.34%) |
Feb 27, 2012 | 59.45 | 60.06 | 59.24 | 59.89 | 4,430,165 | -0.09(-0.15%) |
Feb 24, 2012 | 59.87 | 60.16 | 59.77 | 59.98 | 3,712,397 | +0.20(+0.34%) |
Feb 23, 2012 | 59.77 | 59.97 | 59.35 | 59.78 | 5,192,430 | +0.10(+0.16%) |
Feb 22, 2012 | 59.61 | 59.91 | 59.47 | 59.68 | 3,896,453 | +0.11(+0.18%) |
Feb 21, 2012 | 59.67 | 59.88 | 59.44 | 59.58 | 3,538,831 | +0.03(+0.05%) |
Feb 17, 2012 | 59.84 | 59.95 | 59.49 | 59.55 | 4,167,901 | -0.06(-0.10%) |
Feb 16, 2012 | 59.16 | 59.68 | 59.14 | 59.61 | 3,747,684 | +0.44(+0.74%) |
Feb 15, 2012 | 59.45 | 59.66 | 59.00 | 59.17 | 5,362,500 | -0.27(-0.45%) |
Feb 14, 2012 | 59.18 | 59.45 | 58.92 | 59.44 | 4,219,315 | -0.03(-0.05%) |
Feb 13, 2012 | 59.16 | 59.51 | 58.88 | 59.47 | 3,746,067 | +0.60(+1.02%) |
Feb 10, 2012 | 58.91 | 59.15 | 58.60 | 58.87 | 4,567,869 | -0.59(-1.00%) |
Feb 09, 2012 | 59.14 | 59.57 | 59.08 | 59.46 | 4,487,647 | +0.03(+0.06%) |
Feb 08, 2012 | 59.53 | 59.64 | 59.23 | 59.43 | 3,734,577 | +0.05(+0.09%) |
Feb 07, 2012 | 58.99 | 59.59 | 58.56 | 59.37 | 4,380,336 | +0.22(+0.38%) |
Feb 06, 2012 | 58.87 | 59.41 | 58.87 | 59.15 | 3,240,874 | -0.11(-0.19%) |
Feb 03, 2012 | 59.50 | 59.64 | 59.09 | 59.26 | 4,730,282 | +0.20(+0.34%) |
Feb 02, 2012 | 58.94 | 59.29 | 58.81 | 59.06 | 3,386,964 | +0.05(+0.09%) |
Feb 01, 2012 | 59.12 | 59.43 | 58.93 | 59.01 | 4,449,075 | +0.43(+0.74%) |
Jan 31, 2012 | 59.36 | 59.36 | 57.95 | 58.57 | 5,258,431 | -0.43(-0.72%) |
Jan 30, 2012 | 58.43 | 59.17 | 58.38 | 59.00 | 4,650,651 | -0.08(-0.14%) |
Jan 27, 2012 | 58.87 | 59.31 | 58.55 | 59.08 | 5,547,095 | -0.08(-0.14%) |
Jan 26, 2012 | 59.11 | 59.44 | 58.77 | 59.16 | 7,251,886 | +0.74(+1.27%) |
Jan 25, 2012 | 57.62 | 58.54 | 57.42 | 58.42 | 6,531,229 | +0.37(+0.64%) |
Jan 24, 2012 | 57.59 | 58.05 | 57.17 | 58.05 | 5,766,737 | +0.22(+0.37%) |
Jan 23, 2012 | 57.89 | 58.14 | 57.63 | 57.83 | 5,173,409 | -0.03(-0.05%) |
Jan 20, 2012 | 57.72 | 57.89 | 57.39 | 57.86 | 5,214,660 | -0.10(-0.17%) |
Jan 19, 2012 | 57.49 | 58.25 | 57.37 | 57.96 | 5,053,392 | +0.49(+0.86%) |
Jan 18, 2012 | 56.84 | 57.50 | 56.76 | 57.47 | 5,508,371 | +0.57(+1.00%) |
Jan 17, 2012 | 57.32 | 57.67 | 56.83 | 56.90 | 3,989,333 | +0.43(+0.75%) |
Jan 13, 2012 | 56.57 | 56.82 | 56.12 | 56.47 | 4,579,095 | -0.46(-0.81%) |
Jan 12, 2012 | 56.99 | 57.18 | 56.58 | 56.93 | 5,403,492 | +0.34(+0.61%) |
Jan 11, 2012 | 56.23 | 56.67 | 56.12 | 56.59 | 6,610,253 | -0.36(-0.63%) |
Jan 10, 2012 | 57.14 | 57.55 | 56.77 | 56.95 | 5,086,922 | +0.29(+0.51%) |
Jan 09, 2012 | 56.46 | 56.78 | 56.24 | 56.66 | 4,139,777 | +0.34(+0.60%) |
Jan 06, 2012 | 56.60 | 56.91 | 56.28 | 56.32 | 4,202,931 | -0.29(-0.51%) |
Jan 05, 2012 | 56.43 | 56.66 | 55.87 | 56.61 | 4,613,322 | -0.26(-0.45%) |
Jan 04, 2012 | 56.16 | 56.92 | 56.14 | 56.87 | 4,451,826 | +1.66(+3.00%) |
Dec 30, 2011 | 55.48 | 55.63 | 55.12 | 55.21 | 2,526,671 | -0.26(-0.46%) |
Dec 29, 2011 | 54.97 | 55.53 | 54.85 | 55.47 | 2,863,455 | +0.65(+1.18%) |
Dec 28, 2011 | 55.54 | 55.69 | 54.68 | 54.82 | 3,867,061 | -0.76(-1.37%) |
Dec 27, 2011 | 55.33 | 55.83 | 55.14 | 55.58 | 2,489,664 | +0.05(+0.10%) |
Dec 23, 2011 | 54.88 | 55.53 | 54.57 | 55.53 | 3,023,000 | +1.49(+2.75%) |
Dec 21, 2011 | 54.33 | 54.36 | 53.35 | 54.04 | 5,346,318 | -0.21(-0.39%) |
Dec 20, 2011 | 53.49 | 54.32 | 53.28 | 54.25 | 6,894,816 | +1.68(+3.20%) |
Dec 19, 2011 | 53.38 | 53.70 | 52.36 | 52.57 | 5,159,520 | -0.71(-1.33%) |
Dec 16, 2011 | 53.72 | 54.06 | 52.97 | 53.28 | 9,611,212 | +0.01(+0.01%) |
Dec 15, 2011 | 53.66 | 53.89 | 53.10 | 53.27 | 4,805,631 | +0.24(+0.45%) |
Dec 14, 2011 | 53.49 | 53.67 | 52.87 | 53.04 | 6,221,609 | -0.61(-1.13%) |
Dec 13, 2011 | 54.72 | 54.87 | 53.31 | 53.64 | 5,885,423 | -0.80(-1.46%) |
Dec 12, 2011 | 55.33 | 55.39 | 54.06 | 54.44 | 4,941,311 | -1.09(-1.96%) |
Dec 09, 2011 | 54.66 | 55.68 | 54.56 | 55.53 | 6,033,078 | +1.18(+2.16%) |
Dec 08, 2011 | 55.28 | 55.48 | 54.22 | 54.35 | 5,890,379 | -1.30(-2.34%) |
Dec 07, 2011 | 55.41 | 55.89 | 54.57 | 55.66 | 6,374,392 | +0.18(+0.32%) |
Dec 06, 2011 | 55.48 | 55.93 | 55.13 | 55.48 | 8,899,186 | +0.81(+1.48%) |
Dec 05, 2011 | 54.94 | 55.12 | 54.27 | 54.67 | 8,749,444 | +0.79(+1.47%) |
Dec 02, 2011 | 54.98 | 55.03 | 53.40 | 53.88 | 8,257,239 | -0.36(-0.67%) |
Dec 01, 2011 | 54.89 | 54.93 | 54.21 | 54.24 | 5,690,772 | -0.50(-0.91%) |
Nov 30, 2011 | 53.85 | 54.75 | 53.66 | 54.74 | 12,905,342 | +2.57(+4.92%) |
Nov 29, 2011 | 52.69 | 52.81 | 52.04 | 52.18 | 5,704,048 | -0.32(-0.62%) |
Nov 28, 2011 | 52.15 | 52.70 | 52.05 | 52.50 | 7,287,803 | +1.07(+2.09%) |
Nov 25, 2011 | 51.04 | 51.92 | 51.04 | 51.43 | 3,099,800 | +0.40(+0.78%) |
Nov 23, 2011 | 52.07 | 52.12 | 51.00 | 51.03 | 6,143,203 | -1.55(-2.94%) |
Nov 22, 2011 | 52.44 | 53.33 | 52.32 | 52.58 | 6,173,876 | -0.01(-0.01%) |
Nov 21, 2011 | 53.18 | 53.42 | 52.01 | 52.58 | 8,108,115 | -1.44(-2.67%) |
Nov 18, 2011 | 54.13 | 54.35 | 53.65 | 54.02 | 5,856,294 | +0.07(+0.14%) |
Nov 17, 2011 | 54.69 | 54.78 | 53.45 | 53.95 | 7,570,076 | -0.97(-1.76%) |
Nov 16, 2011 | 54.53 | 55.74 | 54.24 | 54.92 | 7,598,696 | +0.00(+0.00%) |
Nov 15, 2011 | 54.63 | 55.26 | 54.37 | 54.92 | 5,370,372 | +0.00(+0.00%) |
Nov 14, 2011 | 54.71 | 55.33 | 54.59 | 54.92 | 4,723,706 | -0.28(-0.51%) |
Nov 11, 2011 | 54.53 | 55.45 | 54.53 | 55.20 | 5,435,016 | +1.32(+2.45%) |
Nov 10, 2011 | 53.87 | 54.44 | 53.43 | 53.88 | 6,926,630 | +0.89(+1.67%) |
Nov 09, 2011 | 53.75 | 53.87 | 52.64 | 52.99 | 9,530,158 | -1.90(-3.46%) |
Nov 08, 2011 | 53.86 | 55.00 | 53.66 | 54.89 | 6,306,788 | +1.44(+2.69%) |
Nov 07, 2011 | 53.17 | 53.79 | 52.52 | 53.45 | 6,427,766 | +0.26(+0.49%) |
Nov 04, 2011 | 52.97 | 53.35 | 52.40 | 53.19 | 5,623,080 | -0.23(-0.43%) |
Nov 03, 2011 | 52.90 | 53.54 | 52.25 | 53.42 | 6,466,768 | +1.06(+2.02%) |
Nov 02, 2011 | 51.91 | 52.75 | 51.88 | 52.36 | 5,306,621 | +1.03(+2.00%) |
Nov 01, 2011 | 52.25 | 52.47 | 51.15 | 51.33 | 8,606,526 | -1.67(-3.15%) |
Oct 31, 2011 | 53.58 | 54.06 | 52.94 | 53.01 | 5,994,469 | -1.33(-2.44%) |
Oct 28, 2011 | 54.69 | 54.90 | 54.00 | 54.33 | 7,829,698 | -0.28(-0.50%) |
Oct 27, 2011 | 53.33 | 55.23 | 52.94 | 54.61 | 11,052,720 | +2.94(+5.70%) |
Oct 26, 2011 | 52.31 | 52.59 | 50.96 | 51.66 | 8,630,045 | -0.01(-0.03%) |
Oct 25, 2011 | 55.12 | 53.01 | 51.17 | 51.68 | 18,860,792 | -3.45(-6.25%) |
Oct 24, 2011 | 53.88 | 55.27 | 53.82 | 55.12 | 8,091,865 | +1.14(+2.11%) |
Oct 21, 2011 | 53.25 | 54.04 | 52.98 | 53.98 | 7,641,039 | +1.21(+2.29%) |
Oct 20, 2011 | 52.17 | 53.03 | 51.72 | 52.78 | 6,091,257 | +0.66(+1.26%) |
Oct 19, 2011 | 52.50 | 52.90 | 51.83 | 52.12 | 5,761,927 | -0.44(-0.84%) |
Oct 18, 2011 | 51.10 | 53.09 | 50.78 | 52.56 | 6,212,319 | +1.66(+3.27%) |
Oct 17, 2011 | 52.74 | 53.03 | 50.75 | 50.90 | 6,499,044 | -2.02(-3.82%) |
Oct 14, 2011 | 52.95 | 53.15 | 52.40 | 52.92 | 4,235,016 | +0.73(+1.40%) |
Oct 13, 2011 | 52.50 | 52.59 | 51.43 | 52.19 | 5,555,933 | -0.38(-0.71%) |
Oct 12, 2011 | 51.47 | 53.22 | 51.47 | 52.56 | 8,442,093 | +1.30(+2.54%) |
Oct 11, 2011 | 51.35 | 51.56 | 50.91 | 51.26 | 4,949,572 | -0.20(-0.39%) |
Oct 10, 2011 | 50.39 | 51.48 | 50.37 | 51.46 | 5,747,889 | +1.95(+3.93%) |
Oct 07, 2011 | 50.44 | 50.61 | 49.02 | 49.52 | 7,888,977 | -0.56(-1.11%) |
Oct 06, 2011 | 49.43 | 50.10 | 49.43 | 50.07 | 7,209,146 | +1.42(+2.92%) |
Oct 05, 2011 | 48.12 | 48.86 | 47.63 | 48.65 | 8,150,079 | +0.35(+0.72%) |
Oct 04, 2011 | 47.04 | 48.42 | 46.04 | 48.30 | 12,954,414 | +0.72(+1.52%) |