Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 48.37 | 50.80 | 48.37 | 50.18 | 2,544,763 | +1.83(+3.78%) |
Dec 28, 2012 | 47.01 | 49.44 | 46.76 | 48.35 | 2,356,129 | +1.05(+2.23%) |
Dec 27, 2012 | 48.18 | 48.25 | 46.63 | 47.30 | 1,291,212 | -0.73(-1.52%) |
Dec 26, 2012 | 46.20 | 48.43 | 46.00 | 48.03 | 1,961,295 | +0.72(+1.52%) |
Dec 24, 2012 | 47.82 | 48.06 | 46.07 | 47.31 | 1,271,681 | -0.78(-1.62%) |
Dec 21, 2012 | 47.28 | 48.29 | 47.10 | 48.09 | 1,500,889 | -0.67(-1.37%) |
Dec 20, 2012 | 49.85 | 49.88 | 47.51 | 48.76 | 2,067,720 | -0.20(-0.41%) |
Dec 19, 2012 | 49.20 | 51.75 | 48.88 | 48.96 | 4,290,536 | +0.32(+0.67%) |
Dec 18, 2012 | 49.09 | 49.65 | 47.88 | 48.64 | 3,262,730 | -0.01(-0.03%) |
Dec 17, 2012 | 47.04 | 48.75 | 47.00 | 48.65 | 4,768,041 | +3.32(+7.32%) |
Dec 14, 2012 | 45.16 | 46.70 | 45.02 | 45.33 | 2,445,764 | +0.80(+1.80%) |
Dec 13, 2012 | 44.80 | 45.70 | 44.30 | 44.53 | 2,078,452 | -0.33(-0.72%) |
Dec 12, 2012 | 43.83 | 45.64 | 43.64 | 44.86 | 3,143,705 | +1.69(+3.90%) |
Dec 11, 2012 | 41.78 | 43.87 | 41.73 | 43.17 | 2,708,956 | +1.81(+4.38%) |
Dec 10, 2012 | 42.29 | 42.44 | 41.14 | 41.36 | 1,886,062 | -0.56(-1.34%) |
Dec 07, 2012 | 42.32 | 42.74 | 41.60 | 41.92 | 1,851,786 | -0.07(-0.17%) |
Dec 06, 2012 | 41.60 | 42.69 | 41.60 | 41.99 | 2,716,022 | +0.50(+1.21%) |
Dec 05, 2012 | 42.60 | 43.14 | 41.25 | 41.49 | 3,941,943 | -0.60(-1.43%) |
Dec 04, 2012 | 45.18 | 45.26 | 41.70 | 42.09 | 8,376,486 | -3.43(-7.54%) |
Nov 30, 2012 | 46.40 | 46.42 | 45.30 | 45.52 | 2,111,577 | -0.88(-1.90%) |
Nov 29, 2012 | 47.00 | 47.25 | 46.16 | 46.40 | 1,878,088 | -0.37(-0.79%) |
Nov 28, 2012 | 46.92 | 47.75 | 46.32 | 46.77 | 1,873,557 | -0.54(-1.14%) |
Nov 27, 2012 | 47.21 | 47.80 | 46.80 | 47.31 | 1,128,146 | +0.12(+0.24%) |
Nov 26, 2012 | 46.99 | 47.90 | 46.53 | 47.19 | 1,237,498 | +0.11(+0.24%) |
Nov 23, 2012 | 47.59 | 47.65 | 46.21 | 47.08 | 1,416,651 | -0.22(-0.47%) |
Nov 21, 2012 | 47.00 | 47.77 | 46.03 | 47.30 | 2,638,902 | +0.30(+0.64%) |
Nov 20, 2012 | 49.40 | 49.46 | 46.08 | 47.00 | 3,771,795 | -1.59(-3.27%) |
Nov 19, 2012 | 48.94 | 50.80 | 48.26 | 48.59 | 8,156,319 | +3.52(+7.81%) |
Nov 16, 2012 | 48.60 | 48.60 | 44.66 | 45.07 | 10,230,254 | -8.03(-15.12%) |
Nov 15, 2012 | 52.29 | 53.85 | 50.99 | 53.10 | 3,246,544 | +0.67(+1.28%) |
Nov 14, 2012 | 54.73 | 54.89 | 52.15 | 52.43 | 1,832,987 | -1.47(-2.73%) |
Nov 13, 2012 | 53.55 | 54.08 | 52.22 | 53.90 | 2,253,427 | -0.19(-0.35%) |
Nov 12, 2012 | 53.86 | 55.00 | 53.40 | 54.09 | 1,089,721 | +0.67(+1.25%) |
Nov 09, 2012 | 53.50 | 54.60 | 53.07 | 53.42 | 1,667,442 | -0.45(-0.84%) |
Nov 08, 2012 | 54.69 | 54.97 | 53.84 | 53.87 | 865,527 | -0.72(-1.32%) |
Nov 07, 2012 | 55.60 | 57.25 | 54.13 | 54.59 | 2,190,258 | -2.10(-3.70%) |
Nov 06, 2012 | 58.00 | 58.05 | 56.15 | 56.69 | 1,859,579 | -0.61(-1.06%) |
Nov 05, 2012 | 54.50 | 58.58 | 54.22 | 57.30 | 4,494,065 | +4.25(+8.01%) |
Nov 02, 2012 | 54.70 | 55.10 | 52.59 | 53.05 | 2,343,788 | -1.95(-3.55%) |
Nov 01, 2012 | 55.00 | 55.97 | 54.71 | 55.00 | 1,566,984 | +0.37(+0.68%) |
Oct 31, 2012 | 55.21 | 55.50 | 53.98 | 54.63 | 1,630,337 | -1.47(-2.62%) |
Oct 26, 2012 | 56.40 | 56.10 | 56.10 | 56.10 | 1,867,400 | -0.62(-1.09%) |
Oct 25, 2012 | 56.91 | 57.97 | 56.40 | 56.72 | 1,794,493 | +0.35(+0.62%) |
Oct 24, 2012 | 57.47 | 57.81 | 56.06 | 56.37 | 1,996,753 | +0.34(+0.60%) |
Oct 23, 2012 | 55.89 | 57.10 | 55.35 | 56.03 | 1,383,170 | -0.11(-0.19%) |
Oct 19, 2012 | 58.06 | 58.45 | 55.98 | 56.14 | 2,095,543 | -2.15(-3.69%) |
Oct 18, 2012 | 58.10 | 60.08 | 57.62 | 58.29 | 1,956,834 | -0.25(-0.43%) |
Oct 17, 2012 | 59.54 | 59.56 | 58.38 | 58.54 | 1,585,359 | -0.66(-1.11%) |
Oct 16, 2012 | 59.70 | 60.00 | 57.62 | 59.20 | 3,340,788 | -0.09(-0.15%) |
Oct 15, 2012 | 60.93 | 61.10 | 59.16 | 59.29 | 2,422,684 | -1.35(-2.22%) |
Oct 12, 2012 | 61.68 | 62.61 | 60.45 | 60.64 | 1,166,260 | -0.89(-1.45%) |
Oct 11, 2012 | 62.34 | 63.36 | 60.73 | 61.53 | 1,838,579 | -0.30(-0.49%) |
Oct 10, 2012 | 60.18 | 61.98 | 59.93 | 61.83 | 2,181,947 | +1.47(+2.44%) |
Oct 09, 2012 | 60.84 | 61.78 | 59.40 | 60.36 | 2,525,487 | -0.77(-1.26%) |
Oct 08, 2012 | 61.49 | 62.32 | 60.35 | 61.13 | 1,780,229 | -0.40(-0.65%) |
Oct 05, 2012 | 62.51 | 63.31 | 60.70 | 61.53 | 2,024,099 | -0.94(-1.50%) |
Oct 04, 2012 | 63.13 | 63.44 | 61.85 | 62.47 | 2,219,799 | -0.63(-1.00%) |
Oct 03, 2012 | 63.27 | 63.74 | 62.52 | 63.10 | 1,084,397 | +0.16(+0.25%) |
Oct 02, 2012 | 63.91 | 64.33 | 62.18 | 62.94 | 1,624,373 | -0.81(-1.27%) |
Oct 01, 2012 | 64.85 | 65.14 | 63.24 | 63.75 | 1,453,108 | -0.93(-1.44%) |
Sep 28, 2012 | 65.41 | 66.47 | 64.24 | 64.68 | 1,451,210 | -1.07(-1.63%) |
Sep 27, 2012 | 64.55 | 66.30 | 63.79 | 65.75 | 2,023,688 | +2.11(+3.32%) |
Sep 26, 2012 | 65.00 | 65.09 | 62.78 | 63.64 | 2,700,188 | -1.93(-2.94%) |
Sep 25, 2012 | 67.10 | 67.60 | 65.34 | 65.57 | 2,090,952 | -1.47(-2.19%) |
Sep 24, 2012 | 65.79 | 67.40 | 65.50 | 67.04 | 1,260,223 | +0.67(+1.01%) |
Sep 21, 2012 | 67.10 | 67.48 | 65.92 | 66.37 | 1,952,850 | -0.34(-0.51%) |
Sep 20, 2012 | 66.41 | 67.17 | 65.35 | 66.71 | 1,845,301 | -0.84(-1.24%) |
Sep 19, 2012 | 66.47 | 67.79 | 66.02 | 67.55 | 1,922,674 | +1.27(+1.92%) |
Sep 18, 2012 | 65.99 | 67.80 | 65.50 | 66.28 | 1,625,060 | +0.49(+0.74%) |
Sep 17, 2012 | 67.62 | 67.83 | 65.10 | 65.79 | 2,399,108 | -1.84(-2.72%) |
Sep 14, 2012 | 67.68 | 70.00 | 67.31 | 67.63 | 3,714,100 | +0.73(+1.09%) |
Sep 13, 2012 | 64.00 | 67.30 | 64.00 | 66.90 | 3,421,003 | +2.52(+3.91%) |
Sep 12, 2012 | 63.70 | 64.98 | 63.11 | 64.38 | 2,679,438 | +0.78(+1.23%) |
Sep 11, 2012 | 61.96 | 64.25 | 61.95 | 63.60 | 2,232,308 | +1.52(+2.45%) |
Sep 10, 2012 | 62.86 | 62.99 | 61.73 | 62.08 | 2,076,813 | -1.53(-2.41%) |
Sep 07, 2012 | 62.39 | 64.52 | 62.21 | 63.61 | 3,280,930 | +1.68(+2.71%) |
Sep 06, 2012 | 59.43 | 62.64 | 58.73 | 61.93 | 3,972,166 | +2.57(+4.33%) |
Sep 05, 2012 | 59.32 | 59.89 | 58.40 | 59.36 | 2,710,972 | -0.57(-0.95%) |
Sep 04, 2012 | 56.28 | 60.02 | 56.28 | 59.93 | 5,046,801 | +3.83(+6.83%) |
Aug 31, 2012 | 56.72 | 57.10 | 55.15 | 56.10 | 1,644,408 | -0.40(-0.71%) |
Aug 30, 2012 | 57.09 | 57.38 | 56.13 | 56.50 | 1,599,319 | -1.02(-1.77%) |
Aug 29, 2012 | 56.04 | 57.95 | 55.93 | 57.52 | 3,270,015 | +1.84(+3.30%) |
Aug 27, 2012 | 56.56 | 56.65 | 55.50 | 55.68 | 1,054,758 | -0.53(-0.94%) |
Aug 24, 2012 | 55.78 | 56.80 | 55.35 | 56.21 | 1,532,162 | +0.12(+0.21%) |
Aug 23, 2012 | 56.32 | 56.75 | 55.31 | 56.09 | 1,820,308 | -0.54(-0.95%) |
Aug 22, 2012 | 54.63 | 57.08 | 54.08 | 56.63 | 2,772,031 | +1.28(+2.31%) |
Aug 21, 2012 | 55.69 | 56.15 | 54.60 | 55.35 | 2,265,397 | -0.34(-0.61%) |
Aug 20, 2012 | 56.89 | 56.89 | 54.59 | 55.69 | 2,743,994 | -0.97(-1.71%) |
Aug 17, 2012 | 57.56 | 57.59 | 55.60 | 56.66 | 3,728,322 | +0.47(+0.84%) |
Aug 16, 2012 | 55.19 | 58.20 | 54.62 | 56.19 | 14,668,496 | +5.29(+10.39%) |
Aug 15, 2012 | 51.22 | 51.62 | 50.19 | 50.90 | 3,330,591 | -0.69(-1.34%) |
Aug 14, 2012 | 52.51 | 52.51 | 50.80 | 51.59 | 1,858,395 | -0.18(-0.35%) |
Aug 13, 2012 | 52.09 | 52.95 | 50.30 | 51.77 | 2,283,092 | -0.27(-0.52%) |
Aug 10, 2012 | 52.00 | 53.15 | 51.10 | 52.04 | 2,829,128 | -0.47(-0.90%) |
Aug 09, 2012 | 50.00 | 53.02 | 49.82 | 52.51 | 3,022,146 | +2.89(+5.82%) |
Aug 08, 2012 | 50.38 | 50.66 | 48.70 | 49.62 | 2,225,595 | -1.36(-2.67%) |
Aug 07, 2012 | 49.71 | 51.92 | 49.36 | 50.98 | 2,677,676 | +1.60(+3.24%) |
Aug 06, 2012 | 45.60 | 49.98 | 45.40 | 49.38 | 4,521,142 | +4.83(+10.84%) |
Aug 03, 2012 | 45.65 | 45.68 | 44.40 | 44.55 | 1,974,831 | +0.03(+0.07%) |
Aug 02, 2012 | 44.62 | 46.18 | 44.17 | 44.52 | 1,973,954 | -0.77(-1.70%) |
Aug 01, 2012 | 45.54 | 45.86 | 44.50 | 45.29 | 1,414,829 | -0.12(-0.26%) |
Jul 31, 2012 | 47.87 | 48.39 | 44.82 | 45.41 | 3,501,114 | -2.91(-6.02%) |
Jul 30, 2012 | 48.01 | 49.64 | 47.20 | 48.32 | 2,715,734 | -0.13(-0.27%) |
Jul 27, 2012 | 45.90 | 48.93 | 45.62 | 48.45 | 2,440,433 | +2.25(+4.87%) |
Jul 26, 2012 | 46.00 | 46.70 | 45.83 | 46.20 | 1,890,019 | +0.72(+1.58%) |
Jul 25, 2012 | 45.46 | 45.79 | 45.00 | 45.48 | 1,365,687 | -0.02(-0.04%) |
Jul 24, 2012 | 45.80 | 46.40 | 44.73 | 45.50 | 2,295,358 | +0.94(+2.11%) |
Jul 23, 2012 | 43.99 | 44.98 | 43.37 | 44.56 | 1,443,311 | -0.57(-1.26%) |
Jul 20, 2012 | 46.48 | 46.69 | 44.92 | 45.13 | 1,732,657 | -1.45(-3.12%) |
Jul 19, 2012 | 45.93 | 47.25 | 45.30 | 46.59 | 2,629,498 | +1.31(+2.90%) |
Jul 18, 2012 | 44.65 | 45.62 | 44.50 | 45.27 | 4,306,195 | +0.91(+2.05%) |
Jul 17, 2012 | 47.15 | 47.18 | 43.12 | 44.36 | 7,416,074 | -3.49(-7.29%) |
Jul 16, 2012 | 49.04 | 49.42 | 47.65 | 47.85 | 1,959,249 | -1.57(-3.18%) |
Jul 13, 2012 | 50.09 | 50.75 | 48.96 | 49.42 | 2,234,355 | -0.50(-1.00%) |
Jul 12, 2012 | 47.84 | 50.69 | 46.50 | 49.92 | 4,555,446 | +1.91(+3.98%) |
Jul 11, 2012 | 48.70 | 49.09 | 47.32 | 48.01 | 2,475,101 | +0.15(+0.31%) |
Jul 10, 2012 | 50.50 | 51.13 | 47.21 | 47.86 | 3,095,314 | -2.37(-4.72%) |
Jul 09, 2012 | 50.60 | 50.87 | 49.33 | 50.23 | 2,132,994 | -0.96(-1.88%) |
Jul 06, 2012 | 50.62 | 51.31 | 50.30 | 51.19 | 1,604,465 | -0.02(-0.04%) |
Jul 05, 2012 | 50.02 | 52.00 | 50.02 | 51.21 | 1,811,866 | +0.72(+1.43%) |
Jul 03, 2012 | 50.34 | 50.98 | 50.23 | 50.49 | 1,109,878 | +0.42(+0.84%) |
Jul 02, 2012 | 51.51 | 51.55 | 49.51 | 50.07 | 2,536,501 | -1.74(-3.36%) |
Jun 29, 2012 | 51.77 | 52.31 | 51.34 | 51.81 | 2,640,142 | +1.51(+3.00%) |
Jun 28, 2012 | 51.20 | 51.44 | 49.63 | 50.30 | 2,343,762 | -1.18(-2.29%) |
Jun 27, 2012 | 51.76 | 52.70 | 51.07 | 51.48 | 1,725,407 | +0.37(+0.72%) |
Jun 26, 2012 | 52.54 | 53.03 | 50.75 | 51.11 | 3,001,967 | -1.25(-2.39%) |
Jun 25, 2012 | 54.30 | 54.37 | 51.99 | 52.36 | 2,457,816 | -2.45(-4.47%) |
Jun 22, 2012 | 54.39 | 55.16 | 54.08 | 54.81 | 1,223,456 | +0.64(+1.18%) |
Jun 21, 2012 | 55.90 | 55.90 | 53.89 | 54.17 | 2,148,678 | -1.97(-3.51%) |
Jun 20, 2012 | 57.00 | 57.10 | 55.25 | 56.14 | 2,120,796 | -0.91(-1.60%) |
Jun 19, 2012 | 55.07 | 57.19 | 54.99 | 57.05 | 3,006,014 | +2.07(+3.77%) |
Jun 18, 2012 | 52.80 | 55.20 | 52.29 | 54.98 | 2,468,981 | +2.09(+3.95%) |
Jun 15, 2012 | 53.34 | 53.38 | 52.10 | 52.89 | 2,711,483 | +0.88(+1.69%) |
Jun 14, 2012 | 52.00 | 53.00 | 51.01 | 52.01 | 2,058,159 | +0.30(+0.58%) |
Jun 13, 2012 | 51.81 | 53.00 | 51.33 | 51.71 | 1,612,250 | -0.69(-1.32%) |
Jun 12, 2012 | 52.15 | 52.78 | 51.20 | 52.40 | 1,557,348 | +0.35(+0.67%) |
Jun 11, 2012 | 54.79 | 54.90 | 51.80 | 52.05 | 2,384,716 | -1.69(-3.14%) |
Jun 08, 2012 | 54.13 | 54.51 | 53.09 | 53.74 | 2,349,689 | -1.46(-2.64%) |
Jun 07, 2012 | 56.00 | 56.84 | 54.22 | 55.20 | 3,786,420 | +0.62(+1.14%) |
Jun 06, 2012 | 53.43 | 55.20 | 53.25 | 54.58 | 2,569,703 | +1.98(+3.76%) |
Jun 05, 2012 | 51.20 | 52.77 | 51.20 | 52.60 | 1,394,234 | +1.21(+2.35%) |
Jun 04, 2012 | 51.53 | 52.35 | 50.22 | 51.39 | 2,267,551 | +0.41(+0.80%) |
Jun 01, 2012 | 51.60 | 52.54 | 50.50 | 50.98 | 3,083,452 | -2.29(-4.30%) |
May 31, 2012 | 54.39 | 54.39 | 52.68 | 53.27 | 2,150,478 | -1.02(-1.88%) |
May 30, 2012 | 55.23 | 55.47 | 54.03 | 54.29 | 2,082,873 | -1.91(-3.40%) |
May 29, 2012 | 53.79 | 56.98 | 53.79 | 56.20 | 3,034,401 | +2.89(+5.42%) |
May 25, 2012 | 53.42 | 54.26 | 52.91 | 53.31 | 1,156,144 | -0.06(-0.11%) |
May 24, 2012 | 54.77 | 55.40 | 52.90 | 53.37 | 2,220,934 | -1.35(-2.47%) |
May 23, 2012 | 52.53 | 54.76 | 51.60 | 54.72 | 2,505,195 | +1.80(+3.40%) |
May 22, 2012 | 54.90 | 54.91 | 52.45 | 52.92 | 1,933,285 | -1.82(-3.32%) |
May 21, 2012 | 52.81 | 55.30 | 51.80 | 54.74 | 2,518,845 | +1.63(+3.07%) |
May 18, 2012 | 54.43 | 54.88 | 52.08 | 53.11 | 3,566,706 | -1.24(-2.28%) |
May 17, 2012 | 57.50 | 58.05 | 54.18 | 54.35 | 3,803,644 | -3.06(-5.33%) |
May 16, 2012 | 57.44 | 59.96 | 56.61 | 57.41 | 9,760,863 | +5.73(+11.09%) |
May 15, 2012 | 52.62 | 53.20 | 51.41 | 51.68 | 3,517,459 | -0.57(-1.09%) |
May 14, 2012 | 53.14 | 53.21 | 51.66 | 52.25 | 2,495,858 | -1.46(-2.72%) |
May 11, 2012 | 54.25 | 55.00 | 53.58 | 53.71 | 1,910,433 | -1.04(-1.90%) |
May 10, 2012 | 56.31 | 56.39 | 54.13 | 54.75 | 1,399,826 | -0.66(-1.19%) |
May 09, 2012 | 54.44 | 56.30 | 54.07 | 55.41 | 2,404,496 | +0.33(+0.60%) |
May 08, 2012 | 55.90 | 56.12 | 53.00 | 55.08 | 3,301,437 | -1.00(-1.78%) |
May 07, 2012 | 56.77 | 57.55 | 56.00 | 56.08 | 1,545,108 | -0.82(-1.44%) |
May 04, 2012 | 58.00 | 58.30 | 56.58 | 56.90 | 1,888,866 | -1.09(-1.88%) |
May 03, 2012 | 60.00 | 60.34 | 57.20 | 57.99 | 2,611,840 | -1.83(-3.06%) |
May 02, 2012 | 59.58 | 60.77 | 58.94 | 59.82 | 1,876,136 | +0.02(+0.03%) |
May 01, 2012 | 58.49 | 61.41 | 58.13 | 59.80 | 2,946,545 | +1.29(+2.20%) |
Apr 30, 2012 | 57.00 | 59.60 | 57.00 | 58.51 | 2,730,227 | -0.71(-1.20%) |
Apr 27, 2012 | 59.45 | 60.04 | 58.37 | 59.22 | 2,011,733 | +0.20(+0.34%) |
Apr 26, 2012 | 56.83 | 59.40 | 56.80 | 59.02 | 2,957,150 | +2.03(+3.56%) |
Apr 25, 2012 | 56.40 | 57.46 | 56.01 | 56.99 | 2,667,069 | +0.17(+0.30%) |
Apr 24, 2012 | 56.14 | 57.90 | 55.66 | 56.82 | 3,517,922 | +0.18(+0.32%) |
Apr 23, 2012 | 57.90 | 57.97 | 55.33 | 56.64 | 3,377,397 | -1.61(-2.76%) |
Apr 20, 2012 | 59.55 | 60.35 | 58.04 | 58.25 | 2,410,893 | -0.75(-1.27%) |
Apr 19, 2012 | 59.60 | 60.73 | 58.35 | 59.00 | 2,837,707 | -0.13(-0.22%) |
Apr 18, 2012 | 61.48 | 61.88 | 57.68 | 59.13 | 6,558,025 | -1.82(-2.99%) |
Apr 17, 2012 | 62.16 | 62.65 | 60.94 | 60.95 | 3,213,709 | -0.61(-0.98%) |
Apr 16, 2012 | 65.00 | 65.00 | 61.20 | 61.56 | 3,617,649 | -2.44(-3.81%) |
Apr 13, 2012 | 64.79 | 65.36 | 63.08 | 64.00 | 3,388,184 | -1.23(-1.89%) |
Apr 12, 2012 | 61.95 | 65.79 | 61.40 | 65.23 | 5,527,859 | +3.90(+6.36%) |
Apr 11, 2012 | 61.30 | 62.25 | 60.59 | 61.33 | 2,597,024 | +1.34(+2.23%) |
Apr 10, 2012 | 62.31 | 62.65 | 59.50 | 59.99 | 3,281,695 | -1.31(-2.14%) |
Apr 09, 2012 | 60.75 | 62.79 | 60.52 | 61.30 | 2,742,471 | -0.51(-0.83%) |
Apr 05, 2012 | 61.88 | 63.28 | 61.64 | 61.81 | 3,369,376 | +0.40(+0.65%) |
Apr 04, 2012 | 63.00 | 63.10 | 60.82 | 61.41 | 3,737,782 | -2.19(-3.44%) |
Apr 03, 2012 | 65.12 | 66.18 | 63.45 | 63.60 | 4,261,602 | -0.06(-0.09%) |
Apr 02, 2012 | 62.39 | 65.47 | 61.85 | 63.66 | 8,753,161 | -1.34(-2.06%) |
Mar 30, 2012 | 66.53 | 68.18 | 64.80 | 65.00 | 5,386,494 | -0.75(-1.14%) |
Mar 29, 2012 | 66.01 | 66.66 | 65.00 | 65.75 | 3,351,794 | -0.96(-1.44%) |
Mar 28, 2012 | 68.32 | 69.56 | 65.56 | 66.71 | 4,985,582 | -1.93(-2.81%) |
Mar 27, 2012 | 66.18 | 70.75 | 64.21 | 68.64 | 8,752,299 | +2.86(+4.35%) |
Mar 26, 2012 | 69.84 | 70.31 | 65.70 | 65.78 | 7,826,336 | -3.25(-4.71%) |
Mar 23, 2012 | 70.97 | 71.30 | 68.65 | 69.03 | 3,753,613 | -1.12(-1.60%) |
Mar 22, 2012 | 69.90 | 71.50 | 68.83 | 70.15 | 4,112,240 | -0.64(-0.90%) |
Mar 21, 2012 | 71.86 | 73.42 | 70.19 | 70.79 | 5,478,841 | -0.86(-1.20%) |
Mar 20, 2012 | 72.86 | 73.00 | 69.25 | 71.65 | 6,418,303 | -2.45(-3.31%) |
Mar 19, 2012 | 74.03 | 76.29 | 73.76 | 74.10 | 4,002,437 | -0.50(-0.67%) |
Mar 16, 2012 | 71.62 | 75.70 | 71.62 | 74.60 | 6,051,587 | +0.48(+0.65%) |
Mar 15, 2012 | 72.95 | 75.53 | 71.00 | 74.12 | 5,167,046 | +1.88(+2.60%) |
Mar 14, 2012 | 77.00 | 77.74 | 71.33 | 72.24 | 7,477,958 | -3.11(-4.13%) |
Mar 13, 2012 | 76.00 | 77.00 | 73.80 | 75.35 | 6,202,027 | +0.66(+0.88%) |
Mar 12, 2012 | 80.26 | 80.80 | 74.30 | 74.69 | 7,342,584 | -2.71(-3.50%) |
Mar 09, 2012 | 75.19 | 78.29 | 74.70 | 77.40 | 6,699,658 | +2.75(+3.68%) |
Mar 08, 2012 | 74.95 | 76.13 | 73.90 | 74.65 | 5,267,233 | +2.05(+2.82%) |
Mar 07, 2012 | 69.66 | 73.83 | 68.50 | 72.60 | 7,222,106 | +4.80(+7.08%) |
Mar 06, 2012 | 69.93 | 70.18 | 66.85 | 67.80 | 6,008,479 | -3.68(-5.15%) |
Mar 05, 2012 | 73.37 | 75.40 | 71.17 | 71.48 | 5,602,319 | -3.12(-4.18%) |
Mar 02, 2012 | 72.48 | 76.65 | 72.26 | 74.60 | 10,125,638 | +4.84(+6.94%) |
Mar 01, 2012 | 68.57 | 69.95 | 67.04 | 69.76 | 4,578,587 | +1.70(+2.50%) |
Feb 29, 2012 | 70.00 | 71.47 | 67.62 | 68.06 | 6,712,953 | -1.98(-2.83%) |
Feb 28, 2012 | 65.51 | 71.90 | 64.71 | 70.04 | 15,702,259 | +7.09(+11.26%) |
Feb 27, 2012 | 61.40 | 63.24 | 60.60 | 62.95 | 5,415,545 | +1.54(+2.51%) |
Feb 24, 2012 | 62.35 | 63.73 | 61.10 | 61.41 | 3,537,981 | -0.94(-1.51%) |
Feb 23, 2012 | 60.56 | 63.43 | 60.34 | 62.35 | 4,495,172 | -0.17(-0.27%) |
Feb 22, 2012 | 64.20 | 64.33 | 61.03 | 62.52 | 5,454,508 | -1.53(-2.39%) |
Feb 21, 2012 | 67.95 | 68.50 | 63.44 | 64.05 | 4,930,278 | -3.69(-5.45%) |
Feb 17, 2012 | 69.17 | 69.37 | 66.23 | 67.74 | 3,730,093 | -0.95(-1.38%) |
Feb 16, 2012 | 67.20 | 69.31 | 65.70 | 68.69 | 4,154,642 | +2.31(+3.48%) |
Feb 15, 2012 | 69.63 | 69.99 | 66.25 | 66.38 | 3,894,631 | -1.74(-2.55%) |
Feb 14, 2012 | 70.70 | 70.70 | 67.35 | 68.12 | 4,246,223 | -2.09(-2.98%) |
Feb 13, 2012 | 66.65 | 70.76 | 66.57 | 70.21 | 6,539,570 | +5.07(+7.78%) |
Feb 10, 2012 | 64.30 | 67.32 | 63.64 | 65.14 | 4,951,893 | -0.29(-0.44%) |
Feb 09, 2012 | 66.59 | 67.40 | 63.30 | 65.43 | 6,089,755 | -0.26(-0.40%) |
Feb 08, 2012 | 66.59 | 67.65 | 64.75 | 65.69 | 5,671,494 | +0.26(+0.40%) |
Feb 07, 2012 | 68.20 | 68.78 | 64.10 | 65.43 | 8,727,059 | -4.65(-6.64%) |
Feb 06, 2012 | 70.66 | 72.25 | 69.60 | 70.08 | 5,652,152 | -4.92(-6.56%) |
Feb 03, 2012 | 76.55 | 76.65 | 73.50 | 75.00 | 5,556,132 | -0.30(-0.40%) |
Feb 02, 2012 | 75.10 | 77.80 | 73.23 | 75.30 | 7,016,632 | +1.41(+1.91%) |
Feb 01, 2012 | 71.26 | 74.44 | 70.86 | 73.89 | 6,365,996 | +3.62(+5.15%) |
Jan 31, 2012 | 69.46 | 70.82 | 68.80 | 70.27 | 4,651,737 | +1.04(+1.50%) |
Jan 30, 2012 | 69.61 | 71.40 | 67.75 | 69.23 | 8,705,441 | -0.73(-1.04%) |
Jan 27, 2012 | 62.00 | 71.08 | 61.07 | 69.96 | 10,223,353 | +7.57(+12.13%) |
Jan 26, 2012 | 64.98 | 65.77 | 61.80 | 62.39 | 3,175,420 | -1.91(-2.97%) |
Jan 25, 2012 | 63.62 | 64.47 | 62.78 | 64.30 | 2,747,822 | -0.14(-0.22%) |
Jan 24, 2012 | 63.47 | 64.50 | 62.10 | 64.44 | 2,874,480 | -0.04(-0.06%) |
Jan 23, 2012 | 65.37 | 67.58 | 63.55 | 64.48 | 4,722,611 | -0.48(-0.74%) |
Jan 20, 2012 | 61.76 | 65.20 | 61.31 | 64.96 | 5,573,909 | +2.95(+4.76%) |
Jan 19, 2012 | 62.08 | 63.16 | 60.10 | 62.01 | 5,756,410 | +1.35(+2.23%) |
Jan 18, 2012 | 60.19 | 61.45 | 58.13 | 60.66 | 5,383,165 | -0.54(-0.88%) |
Jan 17, 2012 | 62.58 | 63.53 | 61.16 | 61.20 | 4,350,511 | +1.28(+2.14%) |
Jan 13, 2012 | 59.16 | 60.95 | 58.41 | 59.92 | 3,991,991 | -0.20(-0.33%) |
Jan 12, 2012 | 60.00 | 60.85 | 58.10 | 60.12 | 8,355,688 | +2.64(+4.59%) |
Jan 11, 2012 | 54.45 | 57.75 | 53.60 | 57.48 | 7,527,239 | +3.11(+5.72%) |
Jan 10, 2012 | 50.46 | 54.99 | 50.24 | 54.37 | 8,973,354 | +6.17(+12.80%) |
Jan 09, 2012 | 49.29 | 50.42 | 47.13 | 48.20 | 7,433,444 | -0.29(-0.60%) |
Jan 06, 2012 | 53.26 | 54.37 | 48.05 | 48.49 | 9,557,559 | -4.48(-8.46%) |
Jan 05, 2012 | 53.05 | 54.77 | 52.12 | 52.97 | 4,260,862 | -0.59(-1.10%) |