Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 49.92 | 50.35 | 49.68 | 50.02 | 4,491,567 | +0.08(+0.16%) |
Nov 29, 2012 | 50.79 | 50.79 | 49.81 | 49.94 | 3,520,827 | -0.41(-0.81%) |
Nov 28, 2012 | 49.64 | 50.38 | 49.40 | 50.35 | 4,238,971 | +0.24(+0.48%) |
Nov 27, 2012 | 49.46 | 50.45 | 49.42 | 50.11 | 5,614,229 | +0.49(+0.98%) |
Nov 26, 2012 | 49.58 | 49.78 | 49.19 | 49.62 | 6,271,369 | -0.43(-0.86%) |
Nov 23, 2012 | 49.71 | 50.05 | 49.55 | 50.05 | 2,375,300 | +0.54(+1.10%) |
Nov 21, 2012 | 49.18 | 49.53 | 48.91 | 49.51 | 4,531,731 | +0.32(+0.66%) |
Nov 20, 2012 | 49.97 | 50.14 | 49.03 | 49.18 | 5,263,765 | -0.84(-1.69%) |
Nov 19, 2012 | 49.52 | 50.03 | 49.23 | 50.03 | 5,336,189 | +1.17(+2.39%) |
Nov 16, 2012 | 49.36 | 49.46 | 48.34 | 48.86 | 8,309,172 | -0.23(-0.46%) |
Nov 15, 2012 | 49.47 | 50.07 | 48.99 | 49.09 | 6,116,743 | -0.43(-0.88%) |
Nov 14, 2012 | 50.65 | 51.01 | 49.43 | 49.52 | 5,397,207 | -0.66(-1.32%) |
Nov 13, 2012 | 50.61 | 51.19 | 50.15 | 50.18 | 4,217,754 | -0.80(-1.57%) |
Nov 12, 2012 | 51.17 | 51.25 | 50.62 | 50.98 | 2,923,357 | +0.01(+0.01%) |
Nov 09, 2012 | 50.82 | 51.45 | 50.48 | 50.97 | 6,590,781 | -0.21(-0.42%) |
Nov 08, 2012 | 51.92 | 52.28 | 51.19 | 51.19 | 4,164,193 | -0.65(-1.25%) |
Nov 07, 2012 | 53.08 | 53.21 | 51.79 | 51.84 | 5,921,380 | -1.90(-3.54%) |
Nov 06, 2012 | 52.87 | 53.79 | 52.52 | 53.74 | 5,561,832 | +1.21(+2.31%) |
Nov 05, 2012 | 52.63 | 52.73 | 52.04 | 52.52 | 3,315,480 | -0.18(-0.33%) |
Nov 02, 2012 | 53.51 | 53.67 | 52.54 | 52.70 | 3,817,356 | -0.41(-0.77%) |
Nov 01, 2012 | 53.63 | 54.02 | 52.61 | 53.11 | 6,763,118 | -0.56(-1.05%) |
Oct 31, 2012 | 53.26 | 53.80 | 51.69 | 53.67 | 4,375,810 | +0.23(+0.44%) |
Oct 26, 2012 | 53.74 | 53.44 | 53.44 | 53.44 | 3,688,719 | -0.29(-0.54%) |
Oct 25, 2012 | 53.92 | 53.95 | 53.08 | 53.73 | 3,658,549 | +0.36(+0.68%) |
Oct 24, 2012 | 54.28 | 54.48 | 53.30 | 53.37 | 4,342,157 | -0.57(-1.06%) |
Oct 23, 2012 | 54.47 | 54.54 | 53.67 | 53.94 | 4,369,670 | -2.43(-4.31%) |
Oct 19, 2012 | 57.57 | 57.69 | 56.26 | 56.37 | 4,150,632 | -1.20(-2.09%) |
Oct 18, 2012 | 57.14 | 57.80 | 56.93 | 57.57 | 4,146,638 | +0.21(+0.37%) |
Oct 17, 2012 | 56.59 | 57.44 | 56.12 | 57.35 | 4,442,266 | +1.06(+1.88%) |
Oct 16, 2012 | 55.59 | 56.50 | 55.52 | 56.29 | 3,432,128 | +1.07(+1.93%) |
Oct 15, 2012 | 54.99 | 55.35 | 54.74 | 55.22 | 4,903,809 | +0.07(+0.13%) |
Oct 12, 2012 | 55.40 | 55.89 | 54.77 | 55.15 | 3,678,240 | -0.41(-0.74%) |
Oct 11, 2012 | 55.78 | 56.22 | 55.55 | 55.57 | 2,990,712 | +0.32(+0.59%) |
Oct 10, 2012 | 56.08 | 56.46 | 55.19 | 55.24 | 3,546,754 | -0.96(-1.70%) |
Oct 09, 2012 | 55.98 | 56.50 | 55.54 | 56.20 | 2,909,986 | +0.34(+0.60%) |
Oct 08, 2012 | 55.08 | 55.95 | 54.95 | 55.86 | 2,771,222 | +0.35(+0.63%) |
Oct 05, 2012 | 56.17 | 56.34 | 55.23 | 55.52 | 3,019,377 | -0.41(-0.73%) |
Oct 04, 2012 | 56.19 | 56.36 | 55.45 | 55.92 | 3,963,682 | +0.01(+0.02%) |
Oct 03, 2012 | 55.94 | 56.07 | 55.23 | 55.91 | 5,714,498 | -0.03(-0.06%) |
Oct 02, 2012 | 56.22 | 56.36 | 55.65 | 55.94 | 3,987,996 | +0.09(+0.16%) |
Oct 01, 2012 | 56.20 | 56.53 | 55.68 | 55.85 | 3,621,418 | -0.04(-0.07%) |
Sep 28, 2012 | 56.03 | 56.50 | 55.32 | 55.89 | 4,011,765 | -0.24(-0.43%) |
Sep 27, 2012 | 55.55 | 56.38 | 55.34 | 56.13 | 3,633,625 | +1.03(+1.88%) |
Sep 26, 2012 | 54.76 | 55.59 | 54.62 | 55.10 | 4,786,061 | -0.03(-0.05%) |
Sep 25, 2012 | 56.41 | 56.74 | 55.08 | 55.12 | 4,453,319 | -1.08(-1.92%) |
Sep 24, 2012 | 57.14 | 57.14 | 56.05 | 56.20 | 4,799,029 | -1.06(-1.85%) |
Sep 21, 2012 | 58.00 | 58.17 | 57.07 | 57.26 | 5,789,312 | -0.37(-0.65%) |
Sep 20, 2012 | 57.02 | 57.98 | 56.70 | 57.64 | 5,567,470 | -0.03(-0.04%) |
Sep 19, 2012 | 58.50 | 58.64 | 57.19 | 57.66 | 6,389,251 | -0.93(-1.59%) |
Sep 18, 2012 | 59.41 | 59.61 | 58.12 | 58.59 | 4,124,924 | -0.94(-1.57%) |
Sep 17, 2012 | 59.73 | 60.60 | 59.37 | 59.53 | 4,784,648 | -0.25(-0.41%) |
Sep 14, 2012 | 60.23 | 61.32 | 59.47 | 59.77 | 5,970,514 | +0.00(+0.00%) |
Sep 13, 2012 | 58.64 | 60.34 | 58.17 | 59.77 | 4,714,959 | +1.27(+2.18%) |
Sep 12, 2012 | 58.26 | 58.51 | 57.74 | 58.50 | 2,932,354 | +0.47(+0.80%) |
Sep 11, 2012 | 58.13 | 58.46 | 57.85 | 58.04 | 3,631,739 | +0.14(+0.23%) |
Sep 10, 2012 | 58.16 | 58.55 | 57.78 | 57.90 | 3,233,861 | -0.21(-0.36%) |
Sep 07, 2012 | 56.24 | 58.11 | 56.24 | 58.11 | 5,260,852 | +2.17(+3.87%) |
Sep 06, 2012 | 55.19 | 56.61 | 55.10 | 55.94 | 3,841,658 | +1.34(+2.46%) |
Sep 05, 2012 | 54.59 | 54.77 | 54.12 | 54.60 | 3,993,255 | +0.06(+0.12%) |
Sep 04, 2012 | 55.52 | 55.55 | 54.29 | 54.53 | 4,395,040 | -0.89(-1.61%) |
Aug 31, 2012 | 55.39 | 56.23 | 55.16 | 55.43 | 3,836,688 | +0.43(+0.78%) |
Aug 30, 2012 | 55.52 | 55.63 | 54.69 | 55.00 | 3,301,903 | -0.93(-1.66%) |
Aug 29, 2012 | 56.21 | 56.31 | 55.84 | 55.93 | 2,145,081 | -0.58(-1.03%) |
Aug 27, 2012 | 56.60 | 57.19 | 56.26 | 56.51 | 2,410,295 | -0.05(-0.08%) |
Aug 24, 2012 | 56.46 | 56.72 | 55.83 | 56.56 | 3,273,573 | -0.03(-0.06%) |
Aug 23, 2012 | 57.27 | 57.48 | 56.51 | 56.59 | 2,380,233 | -0.74(-1.30%) |
Aug 22, 2012 | 56.89 | 57.53 | 56.63 | 57.33 | 2,677,354 | +0.20(+0.35%) |
Aug 21, 2012 | 57.72 | 57.94 | 56.95 | 57.13 | 3,683,872 | -0.43(-0.75%) |
Aug 20, 2012 | 57.33 | 58.11 | 57.22 | 57.56 | 3,814,640 | +0.00(+0.00%) |
Aug 17, 2012 | 57.44 | 57.64 | 57.06 | 57.56 | 2,843,589 | +0.28(+0.49%) |
Aug 16, 2012 | 56.91 | 57.55 | 56.61 | 57.29 | 3,414,768 | +0.58(+1.03%) |
Aug 15, 2012 | 57.04 | 57.05 | 56.40 | 56.70 | 1,988,291 | -0.21(-0.36%) |
Aug 14, 2012 | 57.20 | 57.33 | 56.70 | 56.91 | 2,096,049 | +0.06(+0.10%) |
Aug 13, 2012 | 56.68 | 57.55 | 56.65 | 56.85 | 3,095,182 | +0.06(+0.11%) |
Aug 10, 2012 | 56.83 | 56.94 | 55.92 | 56.79 | 3,580,500 | -0.41(-0.72%) |
Aug 09, 2012 | 56.89 | 57.69 | 56.60 | 57.20 | 3,303,697 | +0.11(+0.19%) |
Aug 08, 2012 | 56.74 | 57.74 | 56.58 | 57.09 | 3,434,602 | +0.19(+0.34%) |
Aug 07, 2012 | 55.97 | 57.14 | 55.94 | 56.90 | 4,235,629 | +1.30(+2.34%) |
Aug 06, 2012 | 55.14 | 55.90 | 55.07 | 55.60 | 4,105,967 | +0.76(+1.38%) |
Aug 03, 2012 | 54.62 | 54.94 | 53.93 | 54.84 | 5,505,056 | +1.47(+2.75%) |
Aug 02, 2012 | 53.30 | 54.18 | 52.73 | 53.38 | 8,205,746 | -2.77(-4.93%) |
Aug 01, 2012 | 56.05 | 56.27 | 55.11 | 56.14 | 5,184,694 | +0.48(+0.86%) |
Jul 31, 2012 | 56.37 | 56.63 | 55.51 | 55.66 | 4,674,656 | -0.96(-1.70%) |
Jul 30, 2012 | 56.68 | 56.90 | 56.21 | 56.63 | 3,536,976 | +0.03(+0.05%) |
Jul 27, 2012 | 55.32 | 56.76 | 55.13 | 56.60 | 3,523,024 | +1.56(+2.83%) |
Jul 26, 2012 | 54.95 | 55.19 | 54.26 | 55.04 | 4,081,398 | +1.03(+1.90%) |
Jul 25, 2012 | 53.94 | 54.24 | 53.29 | 54.02 | 4,010,959 | +0.58(+1.09%) |
Jul 24, 2012 | 54.37 | 54.66 | 52.71 | 53.43 | 3,636,381 | -0.81(-1.49%) |
Jul 23, 2012 | 53.56 | 54.47 | 53.47 | 54.24 | 5,077,671 | -0.75(-1.36%) |
Jul 20, 2012 | 55.30 | 55.63 | 54.79 | 54.99 | 5,895,800 | -1.19(-2.12%) |
Jul 19, 2012 | 55.50 | 56.59 | 55.39 | 56.18 | 5,032,781 | +1.02(+1.85%) |
Jul 18, 2012 | 55.06 | 55.65 | 54.84 | 55.16 | 3,995,973 | -0.16(-0.29%) |
Jul 17, 2012 | 54.00 | 55.45 | 53.40 | 55.32 | 5,343,035 | +1.65(+3.07%) |
Jul 16, 2012 | 53.54 | 53.71 | 52.71 | 53.67 | 6,352,173 | -0.14(-0.25%) |
Jul 13, 2012 | 53.54 | 54.03 | 53.22 | 53.81 | 3,594,621 | +0.55(+1.04%) |
Jul 12, 2012 | 53.52 | 53.64 | 52.66 | 53.25 | 6,175,394 | -0.95(-1.76%) |
Jul 11, 2012 | 54.13 | 54.98 | 53.96 | 54.21 | 4,528,468 | +0.33(+0.62%) |
Jul 10, 2012 | 55.42 | 55.57 | 53.54 | 53.87 | 4,370,523 | -1.11(-2.03%) |
Jul 09, 2012 | 55.02 | 55.39 | 54.29 | 54.99 | 3,218,552 | -0.08(-0.14%) |
Jul 06, 2012 | 55.77 | 55.77 | 54.53 | 55.06 | 4,504,664 | -1.52(-2.69%) |
Jul 05, 2012 | 57.78 | 57.90 | 56.51 | 56.58 | 4,666,541 | -1.48(-2.55%) |
Jul 03, 2012 | 56.54 | 58.07 | 56.45 | 58.06 | 3,968,858 | +1.87(+3.32%) |
Jul 02, 2012 | 56.34 | 57.12 | 55.51 | 56.20 | 4,029,046 | -0.39(-0.68%) |
Jun 29, 2012 | 56.42 | 56.61 | 55.59 | 56.58 | 6,354,385 | +1.71(+3.12%) |
Jun 28, 2012 | 54.16 | 55.02 | 53.76 | 54.87 | 4,820,538 | +0.15(+0.28%) |
Jun 27, 2012 | 53.40 | 54.90 | 53.40 | 54.72 | 4,948,523 | +1.66(+3.13%) |
Jun 26, 2012 | 52.60 | 53.73 | 52.02 | 53.05 | 4,752,067 | +0.58(+1.10%) |
Jun 25, 2012 | 51.92 | 52.66 | 51.57 | 52.48 | 5,130,307 | -0.48(-0.90%) |
Jun 22, 2012 | 52.66 | 53.22 | 51.93 | 52.95 | 8,807,706 | +0.59(+1.13%) |
Jun 21, 2012 | 54.39 | 54.39 | 52.22 | 52.36 | 6,572,776 | -1.89(-3.49%) |
Jun 20, 2012 | 55.08 | 55.24 | 53.78 | 54.25 | 5,176,771 | -0.77(-1.40%) |
Jun 19, 2012 | 55.25 | 55.63 | 54.75 | 55.02 | 5,775,858 | +0.06(+0.12%) |
Jun 18, 2012 | 56.07 | 56.09 | 54.72 | 54.96 | 6,079,776 | -1.56(-2.77%) |
Jun 15, 2012 | 55.77 | 56.56 | 55.09 | 56.52 | 10,237,480 | +1.15(+2.08%) |
Jun 14, 2012 | 53.58 | 55.96 | 53.54 | 55.37 | 9,716,886 | +1.96(+3.66%) |
Jun 13, 2012 | 53.35 | 54.14 | 53.00 | 53.42 | 3,945,590 | -0.19(-0.36%) |
Jun 12, 2012 | 53.04 | 53.80 | 52.73 | 53.61 | 3,926,087 | +0.93(+1.76%) |
Jun 11, 2012 | 54.22 | 54.57 | 52.63 | 52.68 | 3,548,388 | -0.73(-1.37%) |
Jun 08, 2012 | 53.20 | 53.47 | 52.48 | 53.42 | 4,879,501 | -0.33(-0.61%) |
Jun 07, 2012 | 54.63 | 55.02 | 53.62 | 53.74 | 5,419,937 | -0.07(-0.13%) |
Jun 06, 2012 | 52.86 | 53.82 | 52.80 | 53.81 | 5,009,051 | +1.57(+3.01%) |
Jun 05, 2012 | 51.02 | 52.43 | 50.80 | 52.24 | 4,230,589 | +1.02(+2.00%) |
Jun 04, 2012 | 50.95 | 51.58 | 50.17 | 51.22 | 5,078,685 | +0.12(+0.24%) |
Jun 01, 2012 | 50.60 | 52.11 | 50.44 | 51.10 | 6,582,999 | -1.29(-2.47%) |
May 31, 2012 | 52.43 | 52.90 | 51.12 | 52.39 | 5,489,102 | -0.10(-0.20%) |
May 30, 2012 | 53.27 | 53.43 | 51.94 | 52.49 | 4,310,318 | -1.61(-2.97%) |
May 29, 2012 | 53.67 | 54.47 | 53.32 | 54.10 | 4,632,404 | +1.07(+2.01%) |
May 25, 2012 | 52.91 | 53.43 | 52.91 | 53.04 | 3,114,521 | +0.19(+0.35%) |
May 24, 2012 | 53.83 | 53.87 | 52.33 | 52.85 | 4,688,699 | -0.52(-0.97%) |
May 23, 2012 | 52.64 | 53.36 | 51.75 | 53.36 | 6,592,023 | +0.17(+0.31%) |
May 22, 2012 | 53.38 | 54.28 | 52.80 | 53.20 | 5,574,092 | -0.06(-0.11%) |
May 21, 2012 | 52.02 | 53.29 | 51.66 | 53.25 | 3,920,891 | +1.42(+2.73%) |
May 18, 2012 | 52.87 | 53.19 | 51.59 | 51.84 | 5,476,669 | -0.74(-1.41%) |
May 17, 2012 | 52.98 | 53.82 | 52.55 | 52.58 | 5,408,421 | -0.29(-0.55%) |
May 16, 2012 | 52.79 | 54.75 | 52.79 | 52.87 | 5,844,604 | -0.25(-0.47%) |
May 15, 2012 | 54.73 | 54.95 | 53.03 | 53.12 | 5,520,948 | -1.64(-2.99%) |
May 14, 2012 | 55.56 | 55.64 | 54.65 | 54.75 | 6,277,065 | -1.42(-2.53%) |
May 11, 2012 | 55.93 | 57.25 | 55.78 | 56.18 | 3,508,421 | -0.39(-0.69%) |
May 10, 2012 | 56.95 | 57.57 | 56.29 | 56.57 | 4,901,185 | +0.45(+0.80%) |
May 09, 2012 | 55.42 | 56.59 | 54.88 | 56.12 | 5,660,179 | -0.26(-0.47%) |
May 08, 2012 | 56.13 | 56.47 | 54.88 | 56.38 | 6,829,483 | -0.17(-0.30%) |
May 07, 2012 | 57.40 | 57.52 | 55.96 | 56.55 | 6,341,623 | -0.79(-1.37%) |
May 04, 2012 | 58.41 | 58.47 | 57.20 | 57.34 | 6,855,033 | -1.87(-3.15%) |
May 03, 2012 | 60.32 | 60.54 | 58.88 | 59.20 | 7,324,666 | -2.30(-3.75%) |
May 02, 2012 | 62.37 | 62.59 | 61.35 | 61.51 | 4,586,954 | -1.44(-2.28%) |
May 01, 2012 | 62.05 | 63.22 | 61.68 | 62.94 | 4,984,296 | +1.18(+1.91%) |
Apr 30, 2012 | 61.00 | 61.86 | 60.81 | 61.77 | 3,393,891 | +0.66(+1.09%) |
Apr 27, 2012 | 61.11 | 61.34 | 60.75 | 61.10 | 3,473,010 | +0.08(+0.13%) |
Apr 26, 2012 | 59.72 | 61.05 | 59.58 | 61.02 | 4,433,149 | +0.91(+1.52%) |
Apr 25, 2012 | 59.36 | 60.14 | 59.18 | 60.11 | 4,709,333 | +1.36(+2.31%) |
Apr 24, 2012 | 58.68 | 59.07 | 58.10 | 58.75 | 3,882,834 | +0.19(+0.33%) |
Apr 23, 2012 | 58.33 | 58.91 | 57.86 | 58.56 | 4,809,784 | -0.33(-0.56%) |
Apr 20, 2012 | 59.96 | 60.43 | 58.87 | 58.89 | 3,597,816 | -0.41(-0.69%) |
Apr 19, 2012 | 59.95 | 60.24 | 58.92 | 59.30 | 4,323,371 | +0.10(+0.16%) |
Apr 18, 2012 | 60.34 | 60.58 | 58.97 | 59.20 | 4,372,136 | -1.44(-2.38%) |
Apr 17, 2012 | 59.77 | 60.77 | 59.59 | 60.65 | 3,585,625 | +1.46(+2.47%) |
Apr 16, 2012 | 60.40 | 60.73 | 58.88 | 59.18 | 4,617,305 | -0.89(-1.47%) |
Apr 13, 2012 | 60.74 | 60.85 | 59.85 | 60.07 | 3,896,361 | -0.80(-1.32%) |
Apr 12, 2012 | 59.81 | 61.05 | 59.40 | 60.87 | 3,241,243 | +1.34(+2.25%) |
Apr 11, 2012 | 60.74 | 60.84 | 59.43 | 59.53 | 3,832,018 | -0.44(-0.74%) |
Apr 10, 2012 | 60.49 | 60.82 | 59.66 | 59.97 | 3,724,726 | -0.69(-1.14%) |
Apr 09, 2012 | 60.48 | 61.12 | 60.02 | 60.67 | 3,823,769 | -0.83(-1.35%) |
Apr 05, 2012 | 62.23 | 62.91 | 61.38 | 61.49 | 4,440,949 | -1.07(-1.71%) |
Apr 04, 2012 | 62.87 | 62.98 | 61.90 | 62.56 | 4,804,209 | -1.08(-1.70%) |
Apr 03, 2012 | 64.51 | 64.75 | 63.15 | 63.65 | 4,437,094 | -1.12(-1.72%) |
Apr 02, 2012 | 64.40 | 65.50 | 63.94 | 64.76 | 3,941,919 | +0.34(+0.53%) |
Mar 30, 2012 | 63.90 | 64.59 | 63.57 | 64.42 | 3,729,289 | +1.05(+1.65%) |
Mar 29, 2012 | 63.06 | 63.58 | 62.31 | 63.38 | 4,747,424 | -0.11(-0.17%) |
Mar 28, 2012 | 64.73 | 64.94 | 63.18 | 63.49 | 4,913,038 | -1.54(-2.37%) |
Mar 27, 2012 | 65.05 | 65.53 | 64.48 | 65.03 | 4,189,730 | +0.22(+0.34%) |
Mar 26, 2012 | 65.69 | 66.16 | 64.33 | 64.81 | 5,773,533 | -0.46(-0.71%) |
Mar 23, 2012 | 65.00 | 65.98 | 64.32 | 65.27 | 4,646,632 | +0.55(+0.85%) |
Mar 22, 2012 | 65.66 | 65.93 | 64.47 | 64.72 | 5,804,304 | -1.65(-2.49%) |
Mar 21, 2012 | 67.80 | 68.04 | 66.27 | 66.37 | 5,891,309 | -1.37(-2.02%) |
Mar 20, 2012 | 68.74 | 68.88 | 67.55 | 67.74 | 4,322,662 | -1.92(-2.75%) |
Mar 19, 2012 | 69.22 | 69.98 | 68.87 | 69.66 | 3,652,965 | -0.24(-0.35%) |
Mar 16, 2012 | 68.87 | 70.24 | 68.68 | 69.90 | 4,556,872 | +1.29(+1.88%) |
Mar 15, 2012 | 68.81 | 69.16 | 67.86 | 68.61 | 3,561,241 | -0.01(-0.02%) |
Mar 14, 2012 | 69.11 | 69.48 | 68.34 | 68.63 | 3,185,916 | -0.69(-0.99%) |
Mar 13, 2012 | 68.64 | 69.40 | 67.83 | 69.31 | 3,764,034 | +1.06(+1.56%) |
Mar 12, 2012 | 68.90 | 68.90 | 67.52 | 68.25 | 3,673,844 | -0.67(-0.98%) |
Mar 09, 2012 | 69.36 | 69.75 | 68.54 | 68.92 | 3,510,051 | -0.03(-0.05%) |
Mar 08, 2012 | 68.46 | 69.21 | 67.78 | 68.95 | 2,965,703 | +1.20(+1.77%) |
Mar 07, 2012 | 66.71 | 68.28 | 66.27 | 67.75 | 4,832,159 | +1.49(+2.25%) |
Mar 06, 2012 | 67.16 | 67.66 | 65.75 | 66.27 | 5,967,875 | -2.32(-3.39%) |
Mar 05, 2012 | 68.14 | 68.64 | 67.20 | 68.59 | 4,384,387 | +0.31(+0.45%) |
Mar 02, 2012 | 70.00 | 70.11 | 68.15 | 68.28 | 3,707,073 | -1.73(-2.47%) |
Mar 01, 2012 | 69.56 | 70.13 | 69.34 | 70.01 | 3,954,968 | +0.78(+1.13%) |
Feb 29, 2012 | 70.49 | 70.86 | 69.00 | 69.23 | 4,415,496 | -1.06(-1.51%) |
Feb 28, 2012 | 70.99 | 71.40 | 69.94 | 70.29 | 3,540,800 | -0.28(-0.40%) |
Feb 27, 2012 | 71.11 | 71.35 | 70.08 | 70.58 | 3,654,424 | -0.99(-1.38%) |
Feb 24, 2012 | 70.94 | 71.90 | 70.77 | 71.56 | 3,751,741 | +1.06(+1.50%) |
Feb 23, 2012 | 70.94 | 71.18 | 69.72 | 70.50 | 3,757,405 | -0.13(-0.19%) |
Feb 22, 2012 | 71.08 | 71.85 | 70.62 | 70.64 | 4,956,934 | +0.11(+0.15%) |
Feb 21, 2012 | 70.49 | 71.04 | 69.97 | 70.53 | 4,250,149 | +0.33(+0.47%) |
Feb 17, 2012 | 70.27 | 70.68 | 69.44 | 70.20 | 6,805,030 | +1.18(+1.71%) |
Feb 16, 2012 | 69.12 | 69.75 | 67.50 | 69.02 | 6,801,746 | -0.04(-0.06%) |
Feb 15, 2012 | 68.96 | 69.69 | 68.57 | 69.06 | 5,533,252 | +0.23(+0.34%) |
Feb 14, 2012 | 68.34 | 69.34 | 68.23 | 68.83 | 5,002,940 | +0.68(+1.00%) |
Feb 13, 2012 | 68.50 | 68.87 | 67.86 | 68.15 | 4,210,278 | +0.72(+1.07%) |
Feb 10, 2012 | 67.32 | 67.91 | 66.86 | 67.43 | 3,977,743 | -0.99(-1.45%) |
Feb 09, 2012 | 67.82 | 68.95 | 67.61 | 68.43 | 4,943,104 | +1.01(+1.49%) |
Feb 08, 2012 | 67.04 | 67.69 | 66.58 | 67.42 | 4,938,807 | +0.37(+0.55%) |
Feb 07, 2012 | 66.07 | 67.11 | 65.05 | 67.05 | 5,618,287 | +1.03(+1.56%) |
Feb 06, 2012 | 64.57 | 66.07 | 63.92 | 66.02 | 4,733,011 | +1.14(+1.75%) |
Feb 03, 2012 | 65.08 | 65.48 | 64.44 | 64.88 | 5,488,554 | +1.03(+1.61%) |
Feb 02, 2012 | 63.85 | 64.30 | 63.15 | 63.85 | 3,633,257 | +0.09(+0.14%) |
Feb 01, 2012 | 64.27 | 64.40 | 63.51 | 63.76 | 4,662,374 | +0.34(+0.54%) |
Jan 31, 2012 | 64.35 | 64.46 | 63.05 | 63.42 | 4,080,786 | +0.01(+0.02%) |
Jan 30, 2012 | 62.24 | 63.44 | 61.58 | 63.41 | 3,765,971 | +0.55(+0.88%) |
Jan 27, 2012 | 62.37 | 63.15 | 62.24 | 62.86 | 2,864,515 | +0.06(+0.09%) |
Jan 26, 2012 | 64.66 | 64.75 | 62.42 | 62.80 | 4,860,666 | -1.23(-1.92%) |
Jan 25, 2012 | 62.57 | 64.12 | 61.43 | 64.03 | 5,702,380 | +1.36(+2.17%) |
Jan 24, 2012 | 62.53 | 62.81 | 61.61 | 62.67 | 4,098,738 | -0.43(-0.68%) |
Jan 23, 2012 | 62.62 | 63.50 | 61.79 | 63.10 | 7,485,340 | +1.01(+1.63%) |
Jan 20, 2012 | 62.23 | 62.28 | 61.01 | 62.09 | 6,895,454 | -0.23(-0.37%) |
Jan 19, 2012 | 61.54 | 62.50 | 61.33 | 62.32 | 5,777,047 | +1.30(+2.13%) |
Jan 18, 2012 | 60.64 | 61.56 | 60.16 | 61.02 | 4,538,876 | +0.49(+0.80%) |
Jan 17, 2012 | 60.10 | 60.71 | 59.77 | 60.53 | 3,834,331 | +1.17(+1.97%) |
Jan 13, 2012 | 59.48 | 60.09 | 58.49 | 59.36 | 4,712,336 | -0.93(-1.55%) |
Jan 12, 2012 | 61.61 | 61.68 | 59.42 | 60.30 | 7,680,195 | -1.24(-2.02%) |
Jan 11, 2012 | 62.51 | 62.64 | 61.38 | 61.54 | 4,843,064 | -1.18(-1.89%) |
Jan 10, 2012 | 64.73 | 64.73 | 62.46 | 62.72 | 5,155,867 | -0.48(-0.76%) |
Jan 09, 2012 | 62.30 | 63.24 | 61.96 | 63.20 | 4,458,658 | +1.15(+1.86%) |
Jan 06, 2012 | 62.32 | 62.37 | 61.89 | 62.05 | 3,775,259 | -0.08(-0.13%) |
Jan 05, 2012 | 61.36 | 62.31 | 61.10 | 62.13 | 5,590,476 | +0.48(+0.78%) |
Jan 04, 2012 | 61.01 | 61.73 | 60.64 | 61.65 | 4,917,391 | +3.73(+6.45%) |
Dec 30, 2011 | 57.71 | 58.13 | 57.53 | 57.92 | 3,300,587 | +0.38(+0.67%) |
Dec 29, 2011 | 56.77 | 57.61 | 56.57 | 57.53 | 2,995,987 | +0.93(+1.65%) |
Dec 28, 2011 | 58.19 | 58.38 | 56.46 | 56.60 | 2,601,650 | -1.43(-2.47%) |
Dec 27, 2011 | 58.14 | 58.49 | 57.74 | 58.03 | 2,369,895 | -0.26(-0.45%) |
Dec 23, 2011 | 57.96 | 58.34 | 57.83 | 58.29 | 1,721,473 | +0.98(+1.72%) |
Dec 21, 2011 | 56.50 | 57.44 | 55.88 | 57.31 | 4,734,263 | +0.75(+1.32%) |
Dec 20, 2011 | 56.25 | 57.14 | 56.24 | 56.56 | 4,993,891 | +1.73(+3.15%) |
Dec 19, 2011 | 57.09 | 57.10 | 54.67 | 54.84 | 4,327,365 | -1.91(-3.36%) |
Dec 16, 2011 | 57.14 | 57.62 | 55.95 | 56.74 | 5,593,621 | +0.38(+0.67%) |
Dec 15, 2011 | 57.02 | 57.78 | 56.09 | 56.36 | 4,811,036 | +0.29(+0.52%) |
Dec 14, 2011 | 57.81 | 57.81 | 55.95 | 56.07 | 6,469,989 | -2.97(-5.03%) |
Dec 13, 2011 | 60.49 | 61.91 | 58.44 | 59.04 | 4,891,849 | -1.03(-1.71%) |
Dec 12, 2011 | 61.24 | 61.36 | 59.36 | 60.07 | 3,909,543 | -2.26(-3.63%) |
Dec 09, 2011 | 60.38 | 62.54 | 60.04 | 62.33 | 3,734,417 | +2.40(+4.01%) |
Dec 08, 2011 | 61.66 | 62.14 | 59.78 | 59.92 | 4,541,541 | -2.27(-3.65%) |
Dec 07, 2011 | 62.01 | 62.76 | 61.28 | 62.19 | 4,458,370 | -0.07(-0.11%) |
Dec 06, 2011 | 61.89 | 62.93 | 61.11 | 62.27 | 4,615,190 | +0.30(+0.48%) |
Dec 05, 2011 | 63.05 | 63.28 | 61.48 | 61.96 | 4,757,852 | +0.28(+0.46%) |
Dec 02, 2011 | 63.94 | 64.04 | 61.55 | 61.68 | 6,132,656 | -1.29(-2.04%) |