Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 74.23 | 74.46 | 73.51 | 73.87 | 73,391 | -0.81(-1.09%) |
Sep 27, 2012 | 73.65 | 76.22 | 72.35 | 74.69 | 123,552 | +1.67(+2.29%) |
Sep 26, 2012 | 71.57 | 73.20 | 70.67 | 73.02 | 56,487 | +1.58(+2.21%) |
Sep 25, 2012 | 72.61 | 73.51 | 71.17 | 71.44 | 69,751 | -0.63(-0.88%) |
Sep 24, 2012 | 71.44 | 72.56 | 70.28 | 72.07 | 62,255 | +0.23(+0.31%) |
Sep 21, 2012 | 69.86 | 71.93 | 69.18 | 71.84 | 178,870 | +3.29(+4.81%) |
Sep 20, 2012 | 67.74 | 68.64 | 67.47 | 68.55 | 60,921 | +0.27(+0.40%) |
Sep 19, 2012 | 68.86 | 69.04 | 68.01 | 68.28 | 39,297 | -0.63(-0.92%) |
Sep 18, 2012 | 70.08 | 70.22 | 68.59 | 68.91 | 46,315 | -1.40(-1.99%) |
Sep 17, 2012 | 71.30 | 71.30 | 69.72 | 70.31 | 63,081 | -1.53(-2.14%) |
Sep 14, 2012 | 73.11 | 73.24 | 71.71 | 71.84 | 58,793 | -0.81(-1.12%) |
Sep 13, 2012 | 70.67 | 73.65 | 70.13 | 72.65 | 65,942 | +2.26(+3.21%) |
Sep 12, 2012 | 69.95 | 70.85 | 69.23 | 70.40 | 40,159 | +0.59(+0.84%) |
Sep 11, 2012 | 69.95 | 70.31 | 68.48 | 69.81 | 25,477 | +0.09(+0.13%) |
Sep 10, 2012 | 69.86 | 71.30 | 69.18 | 69.72 | 32,421 | -0.14(-0.19%) |
Sep 07, 2012 | 68.10 | 69.99 | 67.76 | 69.86 | 49,873 | +2.03(+2.99%) |
Sep 06, 2012 | 68.37 | 69.00 | 67.42 | 67.83 | 63,858 | -0.50(-0.73%) |
Sep 05, 2012 | 66.61 | 68.41 | 65.72 | 68.32 | 59,472 | +1.94(+2.92%) |
Sep 04, 2012 | 65.30 | 66.83 | 64.67 | 66.38 | 58,748 | +0.95(+1.45%) |
Aug 31, 2012 | 65.80 | 65.80 | 64.26 | 65.43 | 27,211 | +0.27(+0.42%) |
Aug 30, 2012 | 65.03 | 65.48 | 64.49 | 65.16 | 41,372 | +0.00(+0.00%) |
Aug 29, 2012 | 63.85 | 65.25 | 63.06 | 65.16 | 18,325 | +1.49(+2.34%) |
Aug 27, 2012 | 63.09 | 63.95 | 62.64 | 63.67 | 27,172 | +0.99(+1.58%) |
Aug 24, 2012 | 61.55 | 62.73 | 61.19 | 62.68 | 45,702 | +0.86(+1.39%) |
Aug 23, 2012 | 63.18 | 63.18 | 61.78 | 61.82 | 29,309 | -1.35(-2.14%) |
Aug 22, 2012 | 63.72 | 63.72 | 62.86 | 63.18 | 24,216 | -0.41(-0.64%) |
Aug 21, 2012 | 65.03 | 66.20 | 63.49 | 63.58 | 34,894 | -1.08(-1.67%) |
Aug 20, 2012 | 65.21 | 65.21 | 64.08 | 64.67 | 21,502 | -0.81(-1.24%) |
Aug 17, 2012 | 64.22 | 65.61 | 64.22 | 65.48 | 28,906 | +0.99(+1.54%) |
Aug 16, 2012 | 63.85 | 64.76 | 63.63 | 64.49 | 28,510 | +0.63(+0.99%) |
Aug 15, 2012 | 63.85 | 64.04 | 63.27 | 63.85 | 26,396 | +0.09(+0.14%) |
Aug 14, 2012 | 63.99 | 64.26 | 63.09 | 63.76 | 40,699 | +0.36(+0.57%) |
Aug 13, 2012 | 63.36 | 63.67 | 62.29 | 63.40 | 21,712 | -0.24(-0.38%) |
Aug 10, 2012 | 62.78 | 63.80 | 62.43 | 63.65 | 23,242 | +0.91(+1.45%) |
Aug 09, 2012 | 63.09 | 63.45 | 62.29 | 62.74 | 29,176 | -0.22(-0.35%) |
Aug 08, 2012 | 63.31 | 63.71 | 62.29 | 62.96 | 46,037 | -0.31(-0.49%) |
Aug 07, 2012 | 63.94 | 63.94 | 62.96 | 63.27 | 40,648 | -0.04(-0.07%) |
Aug 06, 2012 | 63.76 | 64.56 | 62.78 | 63.31 | 40,961 | -0.22(-0.35%) |
Aug 03, 2012 | 63.09 | 70.52 | 62.07 | 63.54 | 68,743 | +0.89(+1.42%) |
Aug 02, 2012 | 62.47 | 63.45 | 61.58 | 62.65 | 83,992 | +0.13(+0.21%) |
Aug 01, 2012 | 63.31 | 64.16 | 62.47 | 62.52 | 47,628 | -0.31(-0.50%) |
Jul 31, 2012 | 64.34 | 64.87 | 62.65 | 62.83 | 52,588 | -1.42(-2.21%) |
Jul 30, 2012 | 65.58 | 66.11 | 64.16 | 64.25 | 27,188 | -1.07(-1.63%) |
Jul 27, 2012 | 63.67 | 65.45 | 63.14 | 65.31 | 34,981 | +2.13(+3.38%) |
Jul 26, 2012 | 63.27 | 63.85 | 62.07 | 63.18 | 55,371 | +0.98(+1.57%) |
Jul 25, 2012 | 63.09 | 63.45 | 61.98 | 62.20 | 66,276 | -0.36(-0.57%) |
Jul 24, 2012 | 63.36 | 63.89 | 62.16 | 62.56 | 43,063 | -0.36(-0.56%) |
Jul 23, 2012 | 63.71 | 63.71 | 62.47 | 62.91 | 58,966 | -1.56(-2.41%) |
Jul 20, 2012 | 66.74 | 66.89 | 64.29 | 64.47 | 84,244 | -2.80(-4.16%) |
Jul 19, 2012 | 69.36 | 69.36 | 66.91 | 67.27 | 27,641 | -1.56(-2.26%) |
Jul 18, 2012 | 69.22 | 70.65 | 68.65 | 68.82 | 40,281 | -0.27(-0.39%) |
Jul 17, 2012 | 67.45 | 69.27 | 66.82 | 69.09 | 36,192 | +1.33(+1.97%) |
Jul 16, 2012 | 68.16 | 68.51 | 67.36 | 67.76 | 15,705 | -0.31(-0.46%) |
Jul 13, 2012 | 66.51 | 68.56 | 66.25 | 68.07 | 33,160 | +2.00(+3.03%) |
Jul 12, 2012 | 66.60 | 66.74 | 65.71 | 66.07 | 41,352 | -0.67(-1.00%) |
Jul 11, 2012 | 66.56 | 66.87 | 66.07 | 66.74 | 52,743 | +0.58(+0.87%) |
Jul 10, 2012 | 67.09 | 67.40 | 65.85 | 66.16 | 88,189 | -0.62(-0.93%) |
Jul 09, 2012 | 66.65 | 66.91 | 65.71 | 66.78 | 49,001 | +0.09(+0.13%) |
Jul 06, 2012 | 66.74 | 67.49 | 66.21 | 66.69 | 24,764 | -0.67(-0.99%) |
Jul 05, 2012 | 69.09 | 69.14 | 67.18 | 67.36 | 28,980 | -1.60(-2.32%) |
Jul 03, 2012 | 68.38 | 69.45 | 67.40 | 68.96 | 39,109 | +0.76(+1.11%) |
Jul 02, 2012 | 67.89 | 68.42 | 66.56 | 68.20 | 67,766 | +0.80(+1.19%) |
Jun 29, 2012 | 65.58 | 67.49 | 65.18 | 67.40 | 68,301 | +3.11(+4.84%) |
Jun 28, 2012 | 63.89 | 64.34 | 62.56 | 64.29 | 35,012 | +0.18(+0.28%) |
Jun 27, 2012 | 63.09 | 64.78 | 62.56 | 64.11 | 38,301 | +1.24(+1.98%) |
Jun 26, 2012 | 62.91 | 63.27 | 61.72 | 62.87 | 53,857 | -0.04(-0.07%) |
Jun 25, 2012 | 62.34 | 63.05 | 60.43 | 62.91 | 45,375 | -0.27(-0.42%) |
Jun 22, 2012 | 62.43 | 63.18 | 61.80 | 63.18 | 345,643 | +1.22(+1.97%) |
Jun 21, 2012 | 63.31 | 63.31 | 61.23 | 61.96 | 42,643 | -1.18(-1.86%) |
Jun 20, 2012 | 63.36 | 63.94 | 62.91 | 63.14 | 22,867 | -0.04(-0.07%) |
Jun 19, 2012 | 61.89 | 63.45 | 61.27 | 63.18 | 117,858 | +1.69(+2.75%) |
Jun 18, 2012 | 59.85 | 61.67 | 59.36 | 61.49 | 52,099 | +1.51(+2.52%) |
Jun 15, 2012 | 60.12 | 61.40 | 59.36 | 59.98 | 82,651 | +0.00(+0.00%) |
Jun 14, 2012 | 58.34 | 60.16 | 58.16 | 59.98 | 62,562 | +1.95(+3.37%) |
Jun 13, 2012 | 60.03 | 60.03 | 57.72 | 58.03 | 55,566 | -1.87(-3.12%) |
Jun 12, 2012 | 60.87 | 61.14 | 59.54 | 59.89 | 26,395 | -0.53(-0.88%) |
Jun 11, 2012 | 62.20 | 62.20 | 60.38 | 60.43 | 37,516 | -1.02(-1.66%) |
Jun 08, 2012 | 60.83 | 61.67 | 59.94 | 61.45 | 44,942 | +0.67(+1.10%) |
Jun 07, 2012 | 61.00 | 61.89 | 60.52 | 60.78 | 41,841 | +0.58(+0.96%) |
Jun 06, 2012 | 59.27 | 60.20 | 59.14 | 60.20 | 58,399 | +1.42(+2.42%) |
Jun 05, 2012 | 58.21 | 59.36 | 57.49 | 58.78 | 73,673 | +0.44(+0.76%) |
Jun 04, 2012 | 58.47 | 59.18 | 57.58 | 58.34 | 44,022 | +0.40(+0.69%) |
Jun 01, 2012 | 58.92 | 59.74 | 57.85 | 57.94 | 52,306 | -2.00(-3.34%) |
May 31, 2012 | 61.09 | 61.09 | 59.23 | 59.94 | 90,903 | -0.89(-1.46%) |
May 30, 2012 | 61.80 | 61.99 | 60.29 | 60.83 | 39,103 | -1.16(-1.86%) |
May 29, 2012 | 62.25 | 62.96 | 61.58 | 61.98 | 35,211 | +0.31(+0.50%) |
May 25, 2012 | 61.58 | 61.89 | 60.60 | 61.67 | 38,924 | +0.36(+0.58%) |
May 24, 2012 | 61.49 | 61.94 | 60.29 | 61.32 | 37,195 | -0.22(-0.36%) |
May 23, 2012 | 61.45 | 61.89 | 59.89 | 61.54 | 57,629 | -0.22(-0.36%) |
May 22, 2012 | 62.07 | 62.29 | 61.18 | 61.76 | 79,292 | -0.44(-0.71%) |
May 21, 2012 | 61.14 | 62.65 | 60.52 | 62.20 | 71,199 | +1.20(+1.97%) |
May 18, 2012 | 60.60 | 62.20 | 60.38 | 61.00 | 67,710 | +0.36(+0.59%) |
May 17, 2012 | 60.38 | 61.14 | 59.72 | 60.65 | 76,139 | +0.31(+0.52%) |
May 16, 2012 | 60.92 | 61.49 | 60.03 | 60.34 | 49,251 | -0.53(-0.88%) |
May 15, 2012 | 59.89 | 61.23 | 59.72 | 60.87 | 63,615 | +0.76(+1.26%) |
May 14, 2012 | 59.37 | 60.20 | 58.85 | 60.12 | 79,553 | +0.04(+0.07%) |
May 11, 2012 | 59.46 | 60.42 | 59.20 | 60.07 | 53,424 | +0.04(+0.07%) |
May 10, 2012 | 60.38 | 61.60 | 59.42 | 60.03 | 99,621 | +0.13(+0.22%) |
May 09, 2012 | 57.10 | 59.94 | 57.01 | 59.90 | 104,667 | +2.27(+3.95%) |
May 08, 2012 | 56.71 | 58.10 | 56.66 | 57.62 | 131,462 | -2.01(-3.37%) |
May 07, 2012 | 59.90 | 60.64 | 59.07 | 59.63 | 73,295 | -0.44(-0.73%) |
May 04, 2012 | 62.74 | 62.74 | 59.29 | 60.07 | 224,983 | -3.63(-5.70%) |
May 03, 2012 | 64.62 | 64.62 | 62.91 | 63.70 | 52,005 | -1.22(-1.89%) |
May 02, 2012 | 62.87 | 64.92 | 62.39 | 64.92 | 54,547 | +1.57(+2.48%) |
May 01, 2012 | 62.35 | 64.66 | 62.35 | 63.35 | 40,312 | +0.87(+1.40%) |
Apr 30, 2012 | 63.61 | 63.83 | 62.39 | 62.48 | 52,287 | -1.27(-1.99%) |
Apr 27, 2012 | 63.22 | 64.01 | 62.43 | 63.74 | 45,393 | +0.66(+1.04%) |
Apr 26, 2012 | 61.65 | 63.70 | 61.65 | 63.09 | 58,617 | +1.44(+2.34%) |
Apr 25, 2012 | 64.23 | 64.31 | 61.56 | 61.65 | 103,140 | -1.75(-2.76%) |
Apr 24, 2012 | 62.74 | 63.53 | 62.21 | 63.39 | 53,294 | +0.83(+1.33%) |
Apr 23, 2012 | 64.14 | 64.84 | 62.52 | 62.56 | 150,387 | -2.54(-3.90%) |
Apr 20, 2012 | 63.70 | 66.41 | 63.44 | 65.10 | 50,304 | +2.27(+3.62%) |
Apr 19, 2012 | 63.26 | 63.96 | 62.35 | 62.83 | 28,435 | -0.57(-0.90%) |
Apr 18, 2012 | 63.48 | 63.61 | 61.91 | 63.39 | 41,915 | -0.74(-1.16%) |
Apr 17, 2012 | 63.83 | 64.88 | 63.74 | 64.14 | 26,128 | +0.83(+1.31%) |
Apr 16, 2012 | 63.57 | 63.79 | 62.17 | 63.31 | 26,359 | -0.09(-0.14%) |
Apr 13, 2012 | 62.17 | 63.66 | 62.17 | 63.39 | 39,300 | +0.92(+1.47%) |
Apr 12, 2012 | 63.18 | 63.57 | 61.91 | 62.48 | 53,574 | -0.48(-0.76%) |
Apr 11, 2012 | 62.21 | 64.09 | 62.21 | 62.96 | 69,983 | +1.31(+2.13%) |
Apr 10, 2012 | 63.18 | 63.22 | 60.77 | 61.65 | 70,956 | -1.44(-2.29%) |
Apr 09, 2012 | 63.83 | 64.71 | 62.74 | 63.09 | 67,536 | -1.75(-2.70%) |
Apr 05, 2012 | 65.01 | 65.54 | 64.62 | 64.84 | 51,059 | -0.66(-1.00%) |
Apr 04, 2012 | 65.36 | 65.97 | 64.40 | 65.49 | 50,814 | -0.52(-0.79%) |
Apr 03, 2012 | 67.37 | 67.77 | 65.84 | 66.02 | 44,882 | -1.57(-2.33%) |
Apr 02, 2012 | 67.07 | 67.68 | 66.28 | 67.59 | 74,888 | +0.70(+1.05%) |
Mar 30, 2012 | 67.29 | 68.16 | 66.06 | 66.89 | 57,913 | +0.17(+0.26%) |
Mar 29, 2012 | 66.59 | 67.24 | 65.89 | 66.72 | 68,401 | -0.22(-0.33%) |
Mar 28, 2012 | 66.72 | 67.29 | 66.50 | 66.94 | 93,346 | +0.17(+0.26%) |
Mar 27, 2012 | 67.50 | 67.90 | 66.54 | 66.76 | 89,421 | -0.79(-1.17%) |
Mar 26, 2012 | 68.07 | 68.20 | 67.24 | 67.55 | 60,135 | +0.09(+0.13%) |
Mar 23, 2012 | 67.59 | 67.64 | 66.41 | 67.46 | 31,525 | -0.09(-0.13%) |
Mar 22, 2012 | 67.24 | 68.03 | 66.46 | 67.55 | 56,198 | -0.31(-0.45%) |
Mar 21, 2012 | 67.33 | 67.99 | 66.67 | 67.85 | 55,612 | +0.48(+0.71%) |
Mar 20, 2012 | 67.37 | 67.64 | 66.72 | 67.37 | 36,565 | -0.48(-0.71%) |
Mar 19, 2012 | 67.42 | 68.31 | 66.72 | 67.85 | 93,823 | +0.48(+0.71%) |
Mar 16, 2012 | 68.20 | 68.20 | 67.11 | 67.37 | 89,817 | -0.57(-0.84%) |
Mar 15, 2012 | 67.42 | 67.94 | 66.72 | 67.94 | 65,926 | +0.31(+0.45%) |
Mar 14, 2012 | 68.60 | 69.01 | 67.33 | 67.64 | 34,438 | -1.01(-1.47%) |
Mar 13, 2012 | 68.25 | 69.17 | 67.85 | 68.64 | 106,970 | +0.87(+1.29%) |
Mar 12, 2012 | 68.86 | 69.43 | 67.50 | 67.77 | 26,168 | -1.27(-1.84%) |
Mar 09, 2012 | 67.37 | 69.25 | 67.20 | 69.03 | 78,152 | +1.40(+2.07%) |
Mar 08, 2012 | 67.46 | 68.31 | 67.29 | 67.64 | 103,159 | +0.28(+0.42%) |
Mar 07, 2012 | 66.98 | 68.03 | 66.24 | 67.35 | 92,487 | +0.63(+0.95%) |
Mar 06, 2012 | 66.59 | 67.15 | 66.02 | 66.72 | 55,493 | -0.09(-0.13%) |
Mar 05, 2012 | 65.73 | 67.19 | 65.43 | 66.81 | 55,891 | +0.86(+1.31%) |
Mar 02, 2012 | 66.24 | 67.19 | 65.04 | 65.94 | 68,288 | -0.43(-0.65%) |
Mar 01, 2012 | 68.70 | 69.35 | 66.37 | 66.37 | 79,909 | -2.20(-3.21%) |
Feb 29, 2012 | 69.30 | 69.91 | 68.56 | 68.57 | 127,542 | -0.91(-1.30%) |
Feb 28, 2012 | 65.60 | 70.47 | 64.56 | 69.48 | 169,991 | +3.84(+5.84%) |
Feb 27, 2012 | 62.37 | 65.64 | 62.24 | 65.64 | 68,977 | +3.02(+4.82%) |
Feb 24, 2012 | 62.93 | 65.64 | 61.29 | 62.62 | 67,459 | -0.34(-0.55%) |
Feb 23, 2012 | 63.10 | 63.44 | 62.24 | 62.97 | 52,128 | -0.17(-0.27%) |
Feb 22, 2012 | 63.57 | 63.57 | 59.65 | 63.14 | 52,392 | -0.52(-0.81%) |
Feb 21, 2012 | 64.69 | 64.78 | 63.49 | 63.66 | 40,372 | -0.99(-1.53%) |
Feb 17, 2012 | 65.30 | 65.30 | 63.70 | 64.65 | 56,033 | -0.30(-0.46%) |
Feb 16, 2012 | 64.56 | 65.73 | 64.43 | 64.95 | 72,604 | +0.43(+0.67%) |
Feb 15, 2012 | 64.61 | 65.17 | 62.32 | 64.52 | 117,704 | +3.88(+6.40%) |
Feb 14, 2012 | 60.12 | 60.77 | 59.69 | 60.64 | 100,661 | +0.30(+0.50%) |
Feb 13, 2012 | 59.61 | 60.38 | 59.09 | 60.34 | 56,851 | +1.29(+2.19%) |
Feb 10, 2012 | 59.09 | 59.65 | 58.79 | 59.05 | 45,498 | -0.65(-1.08%) |
Feb 09, 2012 | 61.89 | 61.89 | 59.48 | 59.69 | 159,563 | -2.24(-3.62%) |
Feb 08, 2012 | 62.19 | 63.31 | 61.50 | 61.93 | 32,812 | -0.13(-0.21%) |
Feb 07, 2012 | 61.85 | 62.58 | 61.16 | 62.06 | 48,311 | +0.22(+0.35%) |
Feb 06, 2012 | 61.55 | 62.49 | 61.12 | 61.85 | 64,134 | +0.22(+0.35%) |
Feb 03, 2012 | 61.42 | 61.76 | 60.30 | 61.63 | 89,538 | +1.29(+2.14%) |
Feb 02, 2012 | 61.20 | 61.37 | 60.12 | 60.34 | 41,687 | -0.67(-1.10%) |
Feb 01, 2012 | 59.18 | 62.02 | 58.79 | 61.01 | 75,635 | +2.31(+3.93%) |
Jan 31, 2012 | 57.80 | 59.05 | 57.33 | 58.70 | 59,351 | +0.99(+1.72%) |
Jan 30, 2012 | 57.54 | 58.06 | 56.72 | 57.71 | 48,652 | -0.26(-0.45%) |
Jan 27, 2012 | 58.49 | 58.75 | 57.84 | 57.97 | 47,664 | -0.65(-1.10%) |
Jan 26, 2012 | 58.79 | 59.26 | 58.27 | 58.62 | 28,035 | -0.04(-0.07%) |
Jan 25, 2012 | 58.19 | 58.92 | 58.01 | 58.66 | 35,270 | +0.34(+0.59%) |
Jan 24, 2012 | 57.75 | 58.92 | 57.15 | 58.31 | 43,459 | +0.30(+0.52%) |
Jan 23, 2012 | 61.37 | 61.37 | 57.06 | 58.01 | 56,116 | -3.53(-5.74%) |
Jan 20, 2012 | 57.58 | 61.68 | 57.58 | 61.55 | 62,894 | +3.92(+6.81%) |
Jan 19, 2012 | 58.19 | 58.19 | 57.28 | 57.62 | 60,368 | -0.47(-0.82%) |
Jan 18, 2012 | 56.50 | 58.19 | 56.12 | 58.10 | 49,926 | +1.68(+2.98%) |
Jan 17, 2012 | 56.94 | 57.57 | 56.33 | 56.42 | 47,409 | -0.26(-0.46%) |
Jan 13, 2012 | 55.94 | 58.23 | 55.94 | 56.68 | 51,125 | +0.04(+0.08%) |
Jan 12, 2012 | 56.29 | 56.68 | 55.64 | 56.63 | 16,904 | +0.30(+0.54%) |
Jan 11, 2012 | 56.25 | 56.42 | 55.69 | 56.33 | 35,146 | -0.22(-0.38%) |
Jan 10, 2012 | 56.20 | 56.74 | 56.03 | 56.55 | 53,140 | +0.95(+1.71%) |
Jan 09, 2012 | 54.48 | 55.60 | 54.00 | 55.60 | 52,122 | +1.38(+2.54%) |
Jan 06, 2012 | 53.57 | 54.39 | 52.80 | 54.22 | 36,623 | +0.65(+1.21%) |
Jan 05, 2012 | 53.01 | 53.70 | 51.78 | 53.57 | 41,665 | +0.26(+0.49%) |
Jan 04, 2012 | 53.96 | 54.09 | 53.31 | 53.31 | 23,826 | -0.13(-0.24%) |
Dec 30, 2011 | 51.55 | 53.70 | 51.50 | 53.44 | 135,269 | +1.59(+3.08%) |
Dec 29, 2011 | 52.11 | 52.28 | 51.63 | 51.85 | 91,358 | +0.04(+0.08%) |
Dec 28, 2011 | 54.22 | 54.22 | 51.72 | 51.81 | 80,418 | -2.50(-4.60%) |
Dec 27, 2011 | 55.30 | 55.34 | 53.98 | 54.31 | 56,919 | -1.12(-2.02%) |
Dec 23, 2011 | 54.78 | 55.51 | 54.22 | 55.43 | 23,946 | +2.76(+5.24%) |
Dec 21, 2011 | 53.14 | 53.36 | 52.06 | 52.67 | 53,527 | -0.30(-0.57%) |
Dec 20, 2011 | 52.02 | 53.14 | 52.02 | 52.97 | 102,506 | +1.90(+3.71%) |
Dec 19, 2011 | 52.97 | 53.14 | 51.03 | 51.07 | 57,771 | -1.55(-2.95%) |
Dec 16, 2011 | 52.50 | 53.43 | 52.02 | 52.63 | 81,231 | +0.52(+0.99%) |
Dec 15, 2011 | 52.28 | 52.88 | 51.74 | 52.11 | 84,802 | +0.47(+0.92%) |
Dec 14, 2011 | 53.23 | 54.56 | 51.46 | 51.63 | 95,647 | -2.03(-3.78%) |
Dec 13, 2011 | 55.56 | 55.94 | 53.40 | 53.66 | 61,372 | -1.42(-2.58%) |
Dec 12, 2011 | 55.90 | 56.25 | 54.26 | 55.08 | 75,709 | -1.55(-2.74%) |
Dec 09, 2011 | 54.31 | 56.94 | 54.31 | 56.63 | 63,806 | +2.54(+4.70%) |
Dec 08, 2011 | 55.86 | 56.33 | 54.09 | 54.09 | 55,901 | -2.07(-3.68%) |
Dec 07, 2011 | 56.89 | 56.89 | 55.17 | 56.16 | 55,168 | -0.78(-1.36%) |
Dec 06, 2011 | 58.36 | 58.40 | 56.76 | 56.94 | 43,272 | -1.38(-2.37%) |
Dec 05, 2011 | 57.75 | 59.00 | 56.59 | 58.31 | 56,661 | +1.16(+2.04%) |
Dec 02, 2011 | 57.19 | 57.97 | 56.46 | 57.15 | 32,099 | +0.65(+1.14%) |
Dec 01, 2011 | 55.94 | 57.15 | 55.56 | 56.50 | 50,387 | +0.30(+0.54%) |
Nov 30, 2011 | 55.17 | 56.42 | 54.35 | 56.20 | 139,273 | +2.76(+5.16%) |
Nov 29, 2011 | 54.78 | 54.87 | 53.27 | 53.44 | 49,040 | -0.52(-0.96%) |
Nov 28, 2011 | 52.67 | 54.00 | 51.29 | 53.96 | 81,774 | +2.59(+5.03%) |
Nov 25, 2011 | 51.50 | 52.45 | 51.38 | 51.38 | 28,920 | -0.22(-0.42%) |
Nov 23, 2011 | 52.15 | 58.44 | 50.99 | 51.59 | 58,491 | -0.99(-1.89%) |
Nov 22, 2011 | 52.11 | 53.14 | 51.96 | 52.58 | 46,746 | +0.39(+0.74%) |
Nov 21, 2011 | 53.88 | 53.88 | 52.11 | 52.19 | 88,312 | -2.67(-4.87%) |
Nov 18, 2011 | 55.34 | 55.51 | 54.09 | 54.87 | 49,507 | -0.60(-1.09%) |
Nov 17, 2011 | 56.89 | 56.89 | 55.17 | 55.47 | 72,811 | -1.34(-2.35%) |
Nov 16, 2011 | 56.37 | 57.62 | 56.37 | 56.81 | 63,451 | -0.13(-0.23%) |
Nov 15, 2011 | 56.59 | 57.75 | 55.30 | 56.94 | 84,096 | +0.00(+0.00%) |
Nov 14, 2011 | 56.13 | 57.32 | 55.45 | 56.94 | 147,563 | +0.08(+0.15%) |
Nov 11, 2011 | 56.60 | 57.44 | 55.83 | 56.85 | 140,305 | +0.51(+0.90%) |
Nov 10, 2011 | 55.75 | 56.47 | 54.94 | 56.34 | 128,750 | +2.16(+3.99%) |
Nov 09, 2011 | 54.98 | 55.24 | 52.99 | 54.18 | 126,964 | -1.95(-3.47%) |
Nov 08, 2011 | 56.64 | 56.64 | 55.07 | 56.13 | 60,376 | +0.00(+0.00%) |
Nov 07, 2011 | 56.21 | 56.21 | 53.84 | 56.13 | 95,170 | -0.04(-0.08%) |
Nov 04, 2011 | 54.14 | 56.68 | 51.25 | 56.17 | 191,325 | +5.13(+10.05%) |
Nov 03, 2011 | 50.92 | 51.89 | 49.81 | 51.04 | 96,158 | +0.55(+1.09%) |
Nov 02, 2011 | 50.07 | 51.04 | 49.35 | 50.49 | 63,322 | +1.02(+2.06%) |
Nov 01, 2011 | 49.64 | 50.28 | 48.88 | 49.47 | 121,287 | -1.70(-3.31%) |
Oct 31, 2011 | 51.21 | 51.47 | 49.69 | 51.17 | 328,753 | -0.47(-0.90%) |
Oct 28, 2011 | 52.99 | 54.73 | 51.47 | 51.64 | 97,124 | -1.40(-2.64%) |
Oct 27, 2011 | 54.94 | 55.03 | 52.57 | 53.03 | 193,001 | -0.64(-1.18%) |
Oct 26, 2011 | 50.15 | 54.31 | 49.90 | 53.67 | 156,725 | +4.11(+8.30%) |
Oct 25, 2011 | 49.26 | 49.60 | 48.97 | 49.56 | 92,394 | +0.08(+0.17%) |
Oct 24, 2011 | 48.88 | 49.81 | 48.84 | 49.47 | 124,014 | +0.64(+1.30%) |
Oct 21, 2011 | 49.52 | 49.61 | 48.12 | 48.84 | 108,333 | +0.13(+0.26%) |
Oct 20, 2011 | 49.18 | 49.64 | 47.65 | 48.71 | 98,211 | -0.59(-1.20%) |
Oct 19, 2011 | 49.35 | 50.07 | 48.84 | 49.30 | 118,795 | +0.04(+0.09%) |
Oct 18, 2011 | 49.90 | 50.28 | 47.86 | 49.26 | 166,124 | -0.38(-0.77%) |
Oct 17, 2011 | 51.38 | 51.59 | 48.67 | 49.64 | 182,741 | -1.27(-2.50%) |
Oct 14, 2011 | 49.81 | 52.70 | 49.56 | 50.92 | 971,122 | -11.62(-18.58%) |
Oct 13, 2011 | 63.85 | 65.51 | 61.98 | 62.53 | 73,316 | -1.57(-2.45%) |
Oct 12, 2011 | 65.12 | 65.12 | 63.76 | 64.10 | 115,506 | -0.42(-0.66%) |
Oct 11, 2011 | 64.86 | 65.88 | 63.93 | 64.52 | 99,995 | -0.97(-1.49%) |
Oct 10, 2011 | 62.06 | 65.62 | 62.06 | 65.50 | 57,110 | +4.15(+6.77%) |
Oct 07, 2011 | 63.42 | 63.42 | 60.24 | 61.34 | 60,681 | -1.70(-2.69%) |
Oct 06, 2011 | 62.87 | 64.99 | 60.75 | 63.04 | 104,488 | +1.78(+2.91%) |
Oct 05, 2011 | 62.49 | 63.55 | 60.79 | 61.26 | 72,234 | -1.06(-1.70%) |
Oct 04, 2011 | 58.04 | 62.79 | 57.34 | 62.32 | 150,077 | +3.86(+6.60%) |