Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 58.16 | 58.19 | 57.82 | 58.10 | 22,641 | -0.23(-0.40%) |
Sep 27, 2012 | 58.18 | 58.47 | 58.01 | 58.33 | 31,038 | +0.33(+0.56%) |
Sep 26, 2012 | 58.21 | 58.32 | 57.96 | 58.00 | 314,397 | -0.20(-0.34%) |
Sep 25, 2012 | 58.83 | 58.90 | 58.18 | 58.20 | 12,453 | -0.58(-0.99%) |
Sep 24, 2012 | 58.59 | 58.86 | 58.57 | 58.78 | 10,595 | -0.03(-0.05%) |
Sep 21, 2012 | 59.23 | 59.23 | 58.79 | 58.81 | 58,560 | -0.16(-0.28%) |
Sep 20, 2012 | 58.70 | 59.06 | 58.70 | 58.97 | 76,744 | +0.12(+0.21%) |
Sep 19, 2012 | 58.70 | 59.02 | 58.67 | 58.85 | 157,103 | +0.20(+0.34%) |
Sep 18, 2012 | 58.51 | 58.76 | 58.44 | 58.65 | 11,146 | +0.16(+0.27%) |
Sep 17, 2012 | 58.39 | 58.55 | 58.39 | 58.49 | 44,372 | -0.05(-0.09%) |
Sep 14, 2012 | 58.71 | 58.71 | 58.41 | 58.55 | 29,320 | -0.01(-0.01%) |
Sep 13, 2012 | 57.65 | 58.67 | 57.65 | 58.55 | 12,377 | +0.87(+1.51%) |
Sep 12, 2012 | 58.10 | 58.24 | 57.65 | 57.68 | 15,410 | -0.34(-0.59%) |
Sep 11, 2012 | 58.08 | 58.17 | 57.96 | 58.02 | 22,653 | -0.07(-0.12%) |
Sep 10, 2012 | 58.18 | 58.29 | 58.10 | 58.10 | 13,203 | -0.14(-0.24%) |
Sep 07, 2012 | 58.44 | 58.45 | 58.11 | 58.23 | 32,541 | -0.13(-0.23%) |
Sep 06, 2012 | 57.95 | 58.40 | 57.95 | 58.37 | 11,883 | +0.91(+1.59%) |
Sep 05, 2012 | 57.48 | 57.54 | 57.35 | 57.45 | 17,890 | -0.05(-0.08%) |
Sep 04, 2012 | 57.48 | 57.60 | 57.17 | 57.50 | 83,725 | +0.12(+0.20%) |
Aug 31, 2012 | 57.61 | 57.67 | 57.33 | 57.38 | 41,734 | +0.14(+0.24%) |
Aug 30, 2012 | 57.49 | 57.49 | 57.17 | 57.24 | 9,032 | -0.31(-0.54%) |
Aug 29, 2012 | 57.74 | 57.74 | 57.55 | 57.55 | 7,786 | +0.08(+0.14%) |
Aug 27, 2012 | 57.65 | 57.65 | 57.44 | 57.48 | 13,765 | +0.02(+0.03%) |
Aug 24, 2012 | 57.07 | 57.51 | 57.05 | 57.46 | 20,628 | +0.43(+0.75%) |
Aug 23, 2012 | 57.40 | 57.41 | 57.01 | 57.03 | 21,495 | -0.47(-0.81%) |
Aug 22, 2012 | 57.51 | 57.60 | 57.34 | 57.50 | 14,538 | -0.18(-0.31%) |
Aug 21, 2012 | 57.92 | 58.15 | 57.64 | 57.68 | 15,856 | -0.20(-0.35%) |
Aug 20, 2012 | 58.00 | 58.00 | 57.69 | 57.88 | 9,686 | -0.25(-0.43%) |
Aug 17, 2012 | 57.95 | 58.13 | 57.91 | 58.13 | 6,144 | +0.20(+0.35%) |
Aug 16, 2012 | 57.44 | 57.95 | 57.40 | 57.92 | 9,344 | +0.51(+0.89%) |
Aug 15, 2012 | 57.25 | 57.48 | 56.72 | 57.41 | 9,126 | +0.07(+0.12%) |
Aug 14, 2012 | 57.51 | 57.51 | 57.28 | 57.34 | 13,970 | +0.13(+0.23%) |
Aug 13, 2012 | 57.21 | 57.23 | 57.04 | 57.21 | 15,343 | +0.04(+0.07%) |
Aug 10, 2012 | 57.02 | 57.20 | 56.93 | 57.17 | 61,998 | -0.06(-0.11%) |
Aug 09, 2012 | 57.36 | 57.36 | 57.18 | 57.23 | 14,549 | -0.13(-0.23%) |
Aug 08, 2012 | 57.20 | 57.41 | 57.16 | 57.37 | 25,332 | +0.18(+0.31%) |
Aug 07, 2012 | 57.41 | 57.54 | 57.16 | 57.19 | 52,180 | +0.07(+0.12%) |
Aug 06, 2012 | 57.18 | 57.34 | 57.12 | 57.12 | 27,473 | +0.12(+0.20%) |
Aug 03, 2012 | 56.71 | 57.10 | 56.71 | 57.00 | 144,515 | +1.06(+1.90%) |
Aug 02, 2012 | 56.20 | 56.21 | 55.75 | 55.94 | 11,482 | -0.43(-0.77%) |
Aug 01, 2012 | 56.93 | 56.93 | 56.37 | 56.37 | 17,704 | -0.43(-0.75%) |
Jul 31, 2012 | 56.98 | 57.00 | 56.79 | 56.80 | 12,586 | -0.32(-0.56%) |
Jul 30, 2012 | 56.98 | 57.29 | 56.95 | 57.12 | 28,393 | +0.10(+0.17%) |
Jul 27, 2012 | 56.44 | 57.12 | 56.30 | 57.03 | 22,184 | +0.84(+1.49%) |
Jul 26, 2012 | 55.85 | 56.30 | 55.85 | 56.19 | 16,301 | +0.97(+1.76%) |
Jul 25, 2012 | 55.35 | 55.41 | 55.14 | 55.22 | 57,940 | -0.06(-0.11%) |
Jul 24, 2012 | 55.66 | 55.66 | 55.00 | 55.28 | 11,441 | -0.40(-0.71%) |
Jul 23, 2012 | 55.62 | 55.75 | 55.47 | 55.68 | 16,821 | -0.54(-0.96%) |
Jul 20, 2012 | 56.41 | 56.41 | 56.07 | 56.22 | 9,169 | -0.44(-0.78%) |
Jul 19, 2012 | 56.62 | 56.82 | 56.36 | 56.66 | 19,264 | +0.18(+0.32%) |
Jul 18, 2012 | 56.23 | 56.54 | 56.23 | 56.48 | 11,303 | +0.21(+0.37%) |
Jul 17, 2012 | 56.16 | 56.36 | 55.81 | 56.27 | 18,132 | +0.29(+0.53%) |
Jul 16, 2012 | 56.23 | 56.29 | 55.96 | 55.98 | 11,013 | -0.33(-0.58%) |
Jul 13, 2012 | 55.71 | 56.34 | 55.71 | 56.30 | 17,093 | +0.74(+1.34%) |
Jul 12, 2012 | 55.46 | 55.72 | 55.27 | 55.56 | 22,822 | -0.08(-0.14%) |
Jul 11, 2012 | 55.89 | 55.89 | 55.42 | 55.64 | 18,905 | -0.12(-0.22%) |
Jul 10, 2012 | 56.08 | 56.08 | 55.62 | 55.76 | 15,825 | -0.11(-0.19%) |
Jul 09, 2012 | 56.03 | 56.03 | 55.72 | 55.87 | 13,078 | -0.18(-0.32%) |
Jul 06, 2012 | 55.93 | 56.05 | 55.79 | 56.05 | 33,633 | -0.19(-0.33%) |
Jul 05, 2012 | 56.34 | 56.36 | 56.06 | 56.23 | 33,584 | +0.00(+0.01%) |
Jul 03, 2012 | 55.94 | 56.32 | 55.93 | 56.23 | 14,021 | +0.31(+0.55%) |
Jul 02, 2012 | 55.46 | 55.96 | 55.46 | 55.92 | 74,004 | +0.26(+0.46%) |
Jun 29, 2012 | 55.48 | 55.67 | 55.19 | 55.67 | 19,911 | +0.95(+1.73%) |
Jun 28, 2012 | 54.32 | 54.72 | 54.18 | 54.72 | 17,653 | +0.05(+0.09%) |
Jun 27, 2012 | 54.45 | 54.78 | 54.45 | 54.68 | 18,879 | +0.30(+0.56%) |
Jun 26, 2012 | 54.40 | 54.51 | 54.07 | 54.37 | 68,480 | +0.16(+0.30%) |
Jun 25, 2012 | 54.47 | 54.47 | 54.09 | 54.21 | 95,916 | -0.57(-1.05%) |
Jun 22, 2012 | 54.78 | 54.88 | 54.71 | 54.78 | 133,530 | +0.16(+0.28%) |
Jun 21, 2012 | 55.54 | 55.56 | 54.61 | 54.63 | 26,249 | -0.92(-1.66%) |
Jun 20, 2012 | 55.71 | 55.71 | 55.27 | 55.55 | 22,491 | -0.28(-0.50%) |
Jun 19, 2012 | 55.77 | 56.02 | 55.77 | 55.83 | 7,609 | +0.21(+0.39%) |
Jun 18, 2012 | 55.23 | 55.65 | 55.23 | 55.62 | 8,511 | +0.12(+0.21%) |
Jun 15, 2012 | 55.42 | 55.52 | 55.34 | 55.50 | 15,922 | +0.20(+0.36%) |
Jun 14, 2012 | 54.82 | 55.37 | 54.81 | 55.30 | 36,562 | +0.59(+1.09%) |
Jun 13, 2012 | 54.95 | 55.18 | 54.58 | 54.71 | 15,198 | -0.35(-0.64%) |
Jun 12, 2012 | 54.85 | 55.06 | 54.61 | 55.06 | 13,513 | +0.38(+0.69%) |
Jun 11, 2012 | 55.50 | 55.50 | 54.68 | 54.68 | 15,045 | -0.45(-0.81%) |
Jun 08, 2012 | 54.75 | 55.15 | 54.68 | 55.13 | 11,224 | +0.37(+0.68%) |
Jun 07, 2012 | 55.16 | 55.22 | 54.76 | 54.76 | 30,312 | +0.19(+0.34%) |
Jun 06, 2012 | 53.99 | 54.61 | 53.99 | 54.58 | 27,569 | +0.79(+1.48%) |
Jun 05, 2012 | 53.50 | 53.86 | 53.46 | 53.78 | 46,071 | +0.11(+0.20%) |
Jun 04, 2012 | 53.77 | 53.77 | 53.27 | 53.67 | 111,328 | -0.12(-0.23%) |
Jun 01, 2012 | 54.41 | 54.43 | 53.71 | 53.80 | 203,674 | -1.25(-2.27%) |
May 31, 2012 | 55.23 | 55.39 | 54.76 | 55.05 | 37,951 | -0.17(-0.31%) |
May 30, 2012 | 55.52 | 55.52 | 55.19 | 55.22 | 10,560 | -0.56(-1.01%) |
May 29, 2012 | 55.49 | 55.82 | 55.46 | 55.78 | 25,983 | +0.47(+0.84%) |
May 25, 2012 | 55.41 | 55.51 | 55.22 | 55.31 | 27,660 | -0.01(-0.02%) |
May 24, 2012 | 54.99 | 55.37 | 54.99 | 55.32 | 76,347 | +0.41(+0.74%) |
May 23, 2012 | 54.61 | 54.98 | 54.40 | 54.91 | 17,610 | +0.00(+0.00%) |
May 22, 2012 | 54.97 | 55.22 | 54.85 | 54.91 | 39,384 | +0.05(+0.08%) |
May 21, 2012 | 54.49 | 54.87 | 54.28 | 54.87 | 18,194 | +0.49(+0.89%) |
May 18, 2012 | 54.94 | 54.94 | 54.32 | 54.38 | 95,543 | -0.36(-0.66%) |
May 17, 2012 | 55.71 | 55.71 | 54.74 | 54.75 | 15,778 | -0.92(-1.65%) |
May 16, 2012 | 55.62 | 55.85 | 55.61 | 55.66 | 20,505 | +0.19(+0.33%) |
May 15, 2012 | 55.54 | 55.81 | 55.36 | 55.48 | 29,954 | -0.14(-0.25%) |
May 14, 2012 | 55.60 | 55.87 | 55.37 | 55.62 | 56,294 | -0.35(-0.63%) |
May 11, 2012 | 55.85 | 56.31 | 55.85 | 55.97 | 12,117 | -0.05(-0.10%) |
May 10, 2012 | 56.12 | 56.30 | 55.99 | 56.03 | 27,272 | +0.25(+0.46%) |
May 09, 2012 | 55.81 | 56.09 | 55.51 | 55.77 | 70,211 | -0.38(-0.67%) |
May 08, 2012 | 56.25 | 56.25 | 55.67 | 56.15 | 87,116 | -0.32(-0.56%) |
May 07, 2012 | 56.32 | 56.63 | 56.32 | 56.47 | 71,404 | -0.06(-0.11%) |
May 04, 2012 | 56.94 | 56.94 | 56.45 | 56.53 | 115,728 | -0.59(-1.04%) |
May 03, 2012 | 57.41 | 57.41 | 56.97 | 57.12 | 17,303 | -0.29(-0.51%) |
May 02, 2012 | 57.06 | 57.47 | 57.05 | 57.41 | 29,998 | +0.22(+0.38%) |
May 01, 2012 | 57.07 | 57.51 | 56.90 | 57.20 | 43,118 | +0.16(+0.28%) |
Apr 30, 2012 | 57.20 | 57.20 | 56.92 | 57.04 | 25,204 | -0.27(-0.47%) |
Apr 27, 2012 | 57.44 | 57.49 | 57.25 | 57.31 | 22,970 | -0.11(-0.19%) |
Apr 26, 2012 | 56.87 | 57.47 | 56.87 | 57.41 | 16,398 | +0.46(+0.80%) |
Apr 25, 2012 | 56.57 | 56.96 | 56.57 | 56.96 | 30,544 | +0.69(+1.22%) |
Apr 24, 2012 | 56.26 | 56.52 | 56.20 | 56.27 | 20,986 | +0.03(+0.05%) |
Apr 23, 2012 | 56.42 | 56.42 | 56.06 | 56.24 | 39,268 | -0.63(-1.11%) |
Apr 20, 2012 | 56.66 | 57.10 | 56.66 | 56.87 | 15,276 | +0.38(+0.68%) |
Apr 19, 2012 | 56.51 | 56.84 | 56.35 | 56.49 | 3,020 | -0.38(-0.67%) |
Apr 18, 2012 | 56.76 | 56.97 | 56.64 | 56.87 | 30,780 | -0.12(-0.21%) |
Apr 17, 2012 | 56.67 | 57.01 | 56.62 | 56.99 | 21,371 | +0.65(+1.15%) |
Apr 16, 2012 | 56.50 | 56.56 | 56.16 | 56.34 | 13,511 | +0.09(+0.16%) |
Apr 13, 2012 | 56.30 | 56.57 | 56.19 | 56.25 | 13,312 | -0.08(-0.15%) |
Apr 12, 2012 | 56.10 | 56.37 | 56.03 | 56.33 | 44,343 | +0.25(+0.45%) |
Apr 11, 2012 | 56.13 | 56.19 | 55.96 | 56.08 | 19,493 | +0.40(+0.72%) |
Apr 10, 2012 | 56.41 | 56.43 | 55.61 | 55.68 | 43,730 | -0.85(-1.50%) |
Apr 09, 2012 | 56.54 | 56.69 | 56.46 | 56.53 | 63,992 | -0.62(-1.08%) |
Apr 05, 2012 | 57.03 | 57.21 | 56.97 | 57.14 | 89,412 | -0.08(-0.13%) |
Apr 04, 2012 | 57.26 | 57.31 | 57.13 | 57.22 | 24,754 | -0.22(-0.38%) |
Apr 03, 2012 | 57.60 | 57.67 | 57.33 | 57.44 | 19,034 | -0.21(-0.37%) |
Apr 02, 2012 | 57.19 | 57.75 | 57.19 | 57.65 | 86,175 | +0.49(+0.86%) |
Mar 30, 2012 | 57.05 | 57.32 | 57.04 | 57.16 | 17,102 | +0.23(+0.41%) |
Mar 29, 2012 | 56.58 | 56.93 | 56.40 | 56.93 | 42,768 | +0.15(+0.27%) |
Mar 28, 2012 | 56.80 | 56.87 | 56.57 | 56.77 | 12,793 | -0.22(-0.38%) |
Mar 27, 2012 | 57.19 | 57.23 | 56.96 | 56.99 | 44,411 | -0.08(-0.14%) |
Mar 26, 2012 | 56.88 | 57.07 | 56.83 | 57.07 | 18,486 | +0.52(+0.92%) |
Mar 23, 2012 | 56.40 | 56.55 | 56.19 | 56.55 | 17,177 | +0.01(+0.01%) |
Mar 22, 2012 | 56.26 | 56.59 | 56.26 | 56.54 | 27,755 | -0.05(-0.08%) |
Mar 21, 2012 | 56.53 | 56.71 | 56.43 | 56.58 | 9,251 | +0.10(+0.18%) |
Mar 20, 2012 | 56.25 | 56.54 | 56.25 | 56.48 | 12,424 | -0.02(-0.04%) |
Mar 19, 2012 | 56.35 | 56.58 | 56.33 | 56.51 | 50,942 | +0.16(+0.29%) |
Mar 16, 2012 | 56.57 | 56.63 | 56.35 | 56.35 | 15,452 | -0.22(-0.39%) |
Mar 15, 2012 | 56.36 | 56.57 | 56.28 | 56.57 | 21,240 | +0.23(+0.41%) |
Mar 14, 2012 | 56.52 | 56.60 | 56.26 | 56.34 | 17,811 | -0.18(-0.33%) |
Mar 13, 2012 | 56.15 | 56.54 | 56.08 | 56.52 | 13,943 | +0.64(+1.14%) |
Mar 12, 2012 | 55.90 | 55.94 | 55.82 | 55.89 | 9,384 | +0.11(+0.19%) |
Mar 09, 2012 | 55.51 | 55.82 | 55.51 | 55.78 | 22,358 | +0.20(+0.36%) |
Mar 08, 2012 | 55.24 | 55.61 | 55.24 | 55.58 | 10,040 | +0.56(+1.02%) |
Mar 07, 2012 | 54.95 | 55.07 | 54.79 | 55.02 | 30,207 | +0.14(+0.26%) |
Mar 06, 2012 | 55.30 | 55.30 | 54.80 | 54.88 | 48,710 | -0.77(-1.39%) |
Mar 05, 2012 | 55.53 | 55.72 | 55.46 | 55.65 | 13,582 | -0.01(-0.01%) |
Mar 02, 2012 | 55.67 | 55.76 | 55.53 | 55.66 | 307,469 | -0.02(-0.03%) |
Mar 01, 2012 | 55.58 | 55.75 | 55.54 | 55.67 | 90,450 | +0.19(+0.35%) |
Feb 29, 2012 | 55.52 | 55.69 | 55.42 | 55.48 | 20,247 | +0.02(+0.04%) |
Feb 28, 2012 | 55.34 | 55.46 | 55.29 | 55.46 | 20,025 | +0.11(+0.19%) |
Feb 27, 2012 | 55.01 | 55.47 | 54.91 | 55.35 | 20,392 | +0.10(+0.18%) |
Feb 24, 2012 | 55.24 | 55.39 | 55.23 | 55.25 | 18,786 | +0.06(+0.11%) |
Feb 23, 2012 | 54.93 | 55.25 | 54.80 | 55.19 | 68,523 | +0.27(+0.49%) |
Feb 22, 2012 | 54.91 | 55.01 | 54.84 | 54.92 | 14,084 | -0.10(-0.18%) |
Feb 21, 2012 | 55.20 | 55.25 | 54.92 | 55.02 | 18,213 | -0.13(-0.24%) |
Feb 17, 2012 | 55.29 | 55.33 | 55.11 | 55.15 | 180,383 | +0.02(+0.04%) |
Feb 16, 2012 | 54.57 | 55.17 | 54.57 | 55.13 | 16,004 | +0.54(+0.98%) |
Feb 15, 2012 | 54.77 | 54.99 | 54.54 | 54.59 | 17,508 | -0.14(-0.25%) |
Feb 14, 2012 | 54.53 | 54.73 | 54.43 | 54.73 | 20,794 | +0.14(+0.25%) |
Feb 13, 2012 | 54.50 | 54.66 | 54.45 | 54.59 | 27,481 | +0.37(+0.68%) |
Feb 10, 2012 | 54.23 | 54.24 | 54.07 | 54.22 | 21,724 | -0.35(-0.63%) |
Feb 09, 2012 | 54.33 | 54.60 | 54.17 | 54.57 | 20,768 | +0.22(+0.41%) |
Feb 08, 2012 | 54.42 | 54.57 | 54.16 | 54.34 | 98,800 | +0.00(+0.00%) |
Feb 07, 2012 | 54.17 | 54.47 | 54.15 | 54.34 | 17,409 | +0.14(+0.25%) |
Feb 06, 2012 | 54.03 | 54.26 | 53.99 | 54.20 | 19,552 | +0.04(+0.07%) |
Feb 03, 2012 | 54.13 | 54.31 | 54.00 | 54.17 | 15,285 | +0.48(+0.90%) |
Feb 02, 2012 | 53.70 | 53.72 | 53.54 | 53.68 | 51,705 | +0.21(+0.39%) |
Feb 01, 2012 | 53.35 | 53.71 | 53.35 | 53.47 | 43,050 | +0.39(+0.74%) |
Jan 31, 2012 | 53.37 | 53.37 | 52.90 | 53.08 | 53,937 | +0.04(+0.07%) |
Jan 30, 2012 | 52.78 | 53.19 | 52.78 | 53.04 | 463,989 | -0.27(-0.51%) |
Jan 27, 2012 | 53.32 | 53.57 | 53.14 | 53.32 | 39,967 | -0.34(-0.62%) |
Jan 26, 2012 | 54.08 | 54.16 | 53.55 | 53.65 | 28,775 | -0.34(-0.63%) |
Jan 25, 2012 | 53.14 | 53.99 | 53.14 | 53.99 | 61,311 | +0.73(+1.37%) |
Jan 24, 2012 | 53.08 | 53.27 | 52.98 | 53.26 | 48,860 | -0.02(-0.04%) |
Jan 23, 2012 | 53.34 | 53.44 | 53.06 | 53.28 | 30,390 | -0.18(-0.33%) |
Jan 20, 2012 | 53.45 | 53.47 | 53.17 | 53.46 | 22,617 | +0.01(+0.03%) |
Jan 19, 2012 | 53.43 | 53.57 | 53.20 | 53.45 | 42,502 | +0.08(+0.15%) |
Jan 18, 2012 | 53.01 | 53.39 | 52.98 | 53.37 | 26,634 | +0.27(+0.51%) |
Jan 17, 2012 | 53.27 | 53.45 | 53.06 | 53.10 | 32,149 | +0.18(+0.35%) |
Jan 13, 2012 | 52.95 | 52.98 | 52.63 | 52.91 | 85,037 | -0.23(-0.43%) |
Jan 12, 2012 | 53.18 | 53.19 | 52.81 | 53.14 | 127,375 | +0.17(+0.32%) |
Jan 11, 2012 | 53.04 | 53.06 | 52.84 | 52.98 | 69,417 | -0.25(-0.46%) |
Jan 10, 2012 | 53.28 | 53.29 | 53.10 | 53.22 | 24,106 | +0.36(+0.68%) |
Jan 09, 2012 | 52.88 | 52.93 | 52.74 | 52.86 | 15,027 | +0.13(+0.25%) |
Jan 06, 2012 | 53.04 | 53.04 | 52.65 | 52.73 | 74,612 | -0.28(-0.52%) |
Jan 05, 2012 | 52.55 | 53.04 | 52.53 | 53.01 | 34,151 | +0.20(+0.38%) |
Jan 04, 2012 | 52.63 | 52.83 | 52.56 | 52.81 | 25,128 | +0.22(+0.41%) |
Dec 30, 2011 | 52.78 | 52.78 | 52.55 | 52.59 | 15,108 | -0.18(-0.35%) |
Dec 29, 2011 | 52.51 | 52.84 | 52.51 | 52.78 | 85,821 | +0.51(+0.97%) |
Dec 28, 2011 | 52.79 | 52.79 | 52.27 | 52.27 | 24,095 | -0.53(-1.00%) |
Dec 27, 2011 | 52.88 | 52.92 | 52.74 | 52.80 | 26,905 | +0.01(+0.02%) |
Dec 23, 2011 | 52.44 | 52.79 | 52.36 | 52.79 | 20,549 | +0.43(+0.82%) |
Dec 21, 2011 | 51.90 | 52.39 | 51.90 | 52.36 | 13,133 | +0.69(+1.33%) |
Dec 20, 2011 | 51.28 | 51.74 | 51.28 | 51.67 | 31,201 | +0.99(+1.96%) |
Dec 19, 2011 | 51.06 | 51.34 | 50.59 | 50.68 | 196,499 | -0.27(-0.52%) |
Dec 16, 2011 | 51.19 | 51.48 | 50.91 | 50.95 | 23,630 | -0.03(-0.06%) |
Dec 15, 2011 | 50.98 | 51.13 | 50.82 | 50.98 | 14,109 | +0.47(+0.94%) |
Dec 14, 2011 | 50.89 | 50.95 | 50.46 | 50.51 | 18,260 | -0.49(-0.96%) |
Dec 13, 2011 | 51.63 | 51.88 | 50.97 | 51.00 | 13,680 | -0.53(-1.02%) |
Dec 12, 2011 | 51.67 | 51.70 | 51.12 | 51.52 | 11,635 | -0.56(-1.07%) |
Dec 09, 2011 | 51.46 | 52.14 | 51.46 | 52.08 | 15,081 | +0.79(+1.55%) |
Dec 08, 2011 | 51.78 | 51.92 | 51.26 | 51.29 | 42,291 | -0.77(-1.48%) |
Dec 07, 2011 | 52.04 | 52.19 | 51.55 | 52.06 | 115,200 | +0.01(+0.01%) |
Dec 06, 2011 | 51.93 | 52.29 | 51.83 | 52.05 | 26,689 | +0.05(+0.10%) |
Dec 05, 2011 | 52.29 | 52.29 | 51.77 | 51.99 | 44,002 | +0.37(+0.72%) |
Dec 02, 2011 | 52.03 | 52.06 | 51.60 | 51.62 | 44,521 | +0.04(+0.08%) |
Dec 01, 2011 | 51.64 | 52.09 | 51.56 | 51.58 | 110,664 | -0.23(-0.44%) |
Nov 30, 2011 | 51.40 | 51.81 | 51.26 | 51.81 | 53,379 | +1.55(+3.08%) |
Nov 29, 2011 | 49.98 | 50.44 | 49.98 | 50.26 | 28,242 | +0.34(+0.69%) |
Nov 28, 2011 | 49.78 | 50.06 | 49.66 | 49.92 | 104,239 | +1.10(+2.25%) |
Nov 25, 2011 | 48.81 | 49.22 | 48.81 | 48.82 | 21,122 | -0.05(-0.11%) |
Nov 23, 2011 | 49.17 | 49.23 | 48.81 | 48.88 | 28,370 | -0.78(-1.57%) |
Nov 22, 2011 | 49.44 | 49.96 | 49.37 | 49.65 | 37,153 | +0.02(+0.04%) |
Nov 21, 2011 | 49.68 | 49.87 | 49.26 | 49.63 | 90,047 | -0.79(-1.57%) |
Nov 18, 2011 | 50.50 | 50.68 | 50.29 | 50.42 | 749,471 | +0.06(+0.12%) |
Nov 17, 2011 | 50.85 | 50.97 | 50.10 | 50.36 | 37,012 | -0.50(-0.98%) |
Nov 16, 2011 | 51.14 | 51.64 | 50.86 | 50.86 | 27,076 | -0.57(-1.11%) |
Nov 15, 2011 | 51.16 | 51.66 | 51.00 | 51.43 | 22,211 | +0.29(+0.57%) |
Nov 14, 2011 | 51.35 | 51.41 | 50.97 | 51.14 | 25,904 | -0.34(-0.65%) |
Nov 11, 2011 | 51.26 | 51.59 | 51.26 | 51.48 | 11,931 | +0.68(+1.34%) |
Nov 10, 2011 | 50.89 | 50.94 | 50.37 | 50.80 | 23,172 | +0.37(+0.74%) |
Nov 09, 2011 | 50.88 | 51.03 | 50.28 | 50.42 | 22,268 | -1.54(-2.96%) |
Nov 08, 2011 | 51.65 | 51.99 | 51.24 | 51.96 | 39,321 | +0.56(+1.10%) |
Nov 07, 2011 | 51.20 | 51.45 | 50.74 | 51.40 | 71,683 | +0.18(+0.34%) |
Nov 04, 2011 | 51.22 | 51.27 | 50.78 | 51.22 | 824,446 | -0.37(-0.72%) |
Nov 03, 2011 | 51.38 | 51.64 | 50.84 | 51.60 | 67,544 | +0.74(+1.45%) |
Nov 02, 2011 | 50.91 | 50.97 | 50.48 | 50.86 | 64,517 | +0.51(+1.01%) |
Nov 01, 2011 | 50.41 | 50.85 | 50.22 | 50.35 | 186,085 | -1.17(-2.26%) |
Oct 31, 2011 | 51.96 | 52.14 | 51.51 | 51.51 | 45,666 | -0.85(-1.62%) |
Oct 28, 2011 | 52.11 | 52.43 | 52.11 | 52.36 | 52,571 | +0.06(+0.11%) |
Oct 27, 2011 | 52.34 | 52.52 | 51.78 | 52.31 | 105,844 | +0.95(+1.85%) |
Oct 26, 2011 | 51.51 | 51.54 | 50.68 | 51.35 | 79,428 | +0.33(+0.65%) |
Oct 25, 2011 | 51.60 | 51.60 | 50.93 | 51.02 | 126,777 | -0.77(-1.50%) |
Oct 24, 2011 | 51.80 | 51.94 | 51.63 | 51.80 | 171,750 | +0.05(+0.10%) |
Oct 21, 2011 | 51.30 | 51.74 | 51.30 | 51.74 | 71,306 | +1.01(+2.00%) |
Oct 20, 2011 | 50.61 | 50.87 | 50.29 | 50.73 | 82,820 | +0.38(+0.76%) |
Oct 19, 2011 | 50.87 | 51.05 | 50.32 | 50.35 | 76,215 | -0.61(-1.20%) |
Oct 18, 2011 | 50.34 | 51.26 | 49.83 | 50.96 | 74,891 | +0.68(+1.35%) |
Oct 17, 2011 | 50.93 | 51.07 | 50.28 | 50.28 | 19,969 | -0.88(-1.71%) |
Oct 14, 2011 | 51.14 | 51.16 | 50.71 | 51.16 | 85,986 | +0.59(+1.18%) |
Oct 13, 2011 | 50.34 | 50.68 | 50.21 | 50.56 | 131,279 | -0.08(-0.15%) |
Oct 12, 2011 | 50.48 | 51.04 | 50.43 | 50.64 | 42,349 | +0.55(+1.10%) |
Oct 11, 2011 | 49.89 | 50.22 | 49.89 | 50.09 | 47,755 | -0.05(-0.09%) |
Oct 10, 2011 | 49.84 | 50.13 | 49.65 | 50.13 | 35,096 | +1.10(+2.25%) |
Oct 07, 2011 | 49.46 | 49.55 | 48.90 | 49.03 | 47,366 | -0.07(-0.15%) |
Oct 06, 2011 | 48.24 | 49.10 | 48.15 | 49.10 | 73,606 | +0.91(+1.90%) |
Oct 05, 2011 | 47.76 | 48.19 | 47.43 | 48.19 | 104,762 | +0.50(+1.04%) |
Oct 04, 2011 | 46.40 | 47.69 | 45.92 | 47.69 | 124,061 | +0.82(+1.76%) |