Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 54.44 | 54.60 | 53.63 | 54.08 | 1,214,747 | +0.09(+0.17%) |
Aug 30, 2012 | 54.26 | 54.62 | 53.87 | 53.99 | 1,584,286 | -0.66(-1.20%) |
Aug 29, 2012 | 54.41 | 54.74 | 53.97 | 54.65 | 1,108,115 | -0.61(-1.10%) |
Aug 27, 2012 | 55.66 | 55.87 | 55.18 | 55.25 | 765,472 | -0.21(-0.37%) |
Aug 24, 2012 | 54.84 | 55.61 | 54.46 | 55.46 | 1,083,783 | +0.59(+1.08%) |
Aug 23, 2012 | 55.72 | 55.82 | 54.65 | 54.87 | 955,992 | -0.87(-1.56%) |
Aug 22, 2012 | 55.38 | 55.89 | 55.16 | 55.74 | 1,131,931 | +0.20(+0.36%) |
Aug 21, 2012 | 55.00 | 55.63 | 54.79 | 55.54 | 1,956,692 | +0.71(+1.29%) |
Aug 20, 2012 | 55.39 | 55.54 | 54.69 | 54.84 | 1,394,752 | -1.38(-2.46%) |
Aug 17, 2012 | 55.99 | 56.50 | 55.51 | 56.22 | 1,658,943 | +0.49(+0.89%) |
Aug 16, 2012 | 55.07 | 55.77 | 54.38 | 55.72 | 1,617,922 | +0.63(+1.15%) |
Aug 15, 2012 | 54.72 | 55.10 | 54.54 | 55.09 | 1,283,166 | +0.20(+0.36%) |
Aug 14, 2012 | 56.05 | 56.12 | 54.74 | 54.89 | 1,405,020 | -0.95(-1.69%) |
Aug 13, 2012 | 56.02 | 56.48 | 55.49 | 55.84 | 942,703 | -0.39(-0.69%) |
Aug 10, 2012 | 55.50 | 56.27 | 55.36 | 56.22 | 1,246,318 | +0.51(+0.91%) |
Aug 09, 2012 | 56.23 | 56.34 | 55.67 | 55.72 | 1,572,344 | -0.56(-0.99%) |
Aug 08, 2012 | 56.41 | 56.42 | 55.77 | 56.27 | 1,103,120 | -0.24(-0.42%) |
Aug 07, 2012 | 55.72 | 56.87 | 55.67 | 56.51 | 1,148,189 | +1.22(+2.20%) |
Aug 06, 2012 | 56.27 | 56.50 | 55.28 | 55.30 | 986,838 | -0.62(-1.10%) |
Aug 03, 2012 | 55.02 | 55.98 | 54.74 | 55.91 | 1,634,605 | +2.01(+3.74%) |
Aug 02, 2012 | 54.55 | 54.59 | 52.90 | 53.90 | 2,320,544 | -0.91(-1.66%) |
Aug 01, 2012 | 55.34 | 55.69 | 54.74 | 54.81 | 1,495,988 | -0.18(-0.33%) |
Jul 31, 2012 | 56.59 | 56.59 | 54.91 | 54.99 | 2,523,983 | -1.32(-2.35%) |
Jul 30, 2012 | 56.24 | 56.80 | 55.83 | 56.32 | 2,827,952 | -0.12(-0.22%) |
Jul 27, 2012 | 54.67 | 56.73 | 54.33 | 56.44 | 3,501,395 | +2.15(+3.97%) |
Jul 26, 2012 | 53.90 | 54.78 | 53.68 | 54.28 | 2,661,546 | +1.50(+2.85%) |
Jul 25, 2012 | 53.27 | 53.53 | 52.03 | 52.78 | 2,015,541 | -0.19(-0.36%) |
Jul 24, 2012 | 53.86 | 53.96 | 52.43 | 52.97 | 2,184,181 | -0.46(-0.86%) |
Jul 23, 2012 | 53.42 | 53.90 | 52.77 | 53.43 | 2,592,716 | -1.20(-2.20%) |
Jul 20, 2012 | 53.77 | 54.71 | 53.45 | 54.63 | 4,292,870 | +0.30(+0.54%) |
Jul 19, 2012 | 52.35 | 54.44 | 52.02 | 54.33 | 5,920,833 | +2.33(+4.47%) |
Jul 18, 2012 | 48.74 | 52.55 | 48.74 | 52.01 | 7,847,787 | +2.91(+5.93%) |
Jul 17, 2012 | 48.87 | 49.52 | 48.49 | 49.10 | 6,205,894 | +0.39(+0.79%) |
Jul 16, 2012 | 49.32 | 49.38 | 48.21 | 48.71 | 2,297,558 | -0.77(-1.56%) |
Jul 13, 2012 | 48.97 | 49.63 | 48.91 | 49.48 | 1,724,247 | +0.53(+1.09%) |
Jul 12, 2012 | 48.33 | 49.15 | 48.17 | 48.95 | 2,128,357 | +0.02(+0.03%) |
Jul 11, 2012 | 49.48 | 49.81 | 48.67 | 48.93 | 2,219,002 | -0.55(-1.11%) |
Jul 10, 2012 | 50.35 | 51.16 | 49.18 | 49.48 | 2,276,550 | -1.13(-2.24%) |
Jul 09, 2012 | 51.02 | 51.53 | 50.37 | 50.62 | 1,974,800 | -0.81(-1.57%) |
Jul 06, 2012 | 51.39 | 51.58 | 51.05 | 51.42 | 1,226,072 | -0.72(-1.39%) |
Jul 05, 2012 | 51.96 | 52.39 | 51.64 | 52.15 | 1,194,111 | +0.02(+0.05%) |
Jul 03, 2012 | 51.72 | 52.42 | 51.65 | 52.12 | 1,040,638 | +0.32(+0.62%) |
Jul 02, 2012 | 53.14 | 53.14 | 51.39 | 51.80 | 2,035,670 | -1.11(-2.10%) |
Jun 29, 2012 | 52.31 | 53.17 | 51.99 | 52.91 | 2,729,661 | +1.92(+3.77%) |
Jun 28, 2012 | 50.37 | 51.07 | 50.03 | 50.99 | 2,154,661 | +0.32(+0.63%) |
Jun 27, 2012 | 49.06 | 50.88 | 48.94 | 50.67 | 2,216,649 | +0.56(+1.12%) |
Jun 26, 2012 | 50.01 | 50.35 | 49.33 | 50.11 | 1,517,407 | +0.28(+0.56%) |
Jun 25, 2012 | 49.79 | 50.03 | 49.11 | 49.83 | 1,825,111 | -0.85(-1.69%) |
Jun 22, 2012 | 50.89 | 50.92 | 50.35 | 50.68 | 1,682,868 | +0.14(+0.28%) |
Jun 21, 2012 | 51.88 | 52.11 | 50.50 | 50.54 | 1,680,446 | -1.17(-2.26%) |
Jun 20, 2012 | 52.42 | 52.53 | 51.33 | 51.71 | 1,644,120 | -0.72(-1.38%) |
Jun 19, 2012 | 51.88 | 52.94 | 51.88 | 52.43 | 1,502,450 | +0.60(+1.16%) |
Jun 18, 2012 | 51.71 | 51.98 | 51.32 | 51.83 | 1,120,712 | -0.21(-0.41%) |
Jun 15, 2012 | 51.12 | 52.09 | 50.87 | 52.05 | 2,906,434 | +1.06(+2.08%) |
Jun 14, 2012 | 51.65 | 51.93 | 50.65 | 50.99 | 2,674,999 | -0.37(-0.72%) |
Jun 13, 2012 | 51.72 | 52.32 | 49.99 | 51.36 | 3,750,240 | -0.87(-1.67%) |
Jun 12, 2012 | 52.24 | 52.53 | 51.73 | 52.23 | 2,182,304 | -0.09(-0.17%) |
Jun 11, 2012 | 53.80 | 53.89 | 52.24 | 52.32 | 1,764,889 | -0.85(-1.59%) |
Jun 08, 2012 | 52.38 | 53.42 | 51.68 | 53.17 | 2,013,533 | +0.79(+1.51%) |
Jun 07, 2012 | 53.68 | 54.01 | 52.21 | 52.38 | 4,789,743 | -0.80(-1.50%) |
Jun 06, 2012 | 52.10 | 53.50 | 52.10 | 53.17 | 1,873,877 | +1.45(+2.80%) |
Jun 05, 2012 | 50.71 | 51.88 | 50.59 | 51.73 | 1,837,787 | +0.70(+1.37%) |
Jun 04, 2012 | 52.16 | 52.54 | 50.26 | 51.03 | 3,370,060 | -1.32(-2.53%) |
Jun 01, 2012 | 53.13 | 53.31 | 52.30 | 52.35 | 4,218,706 | -2.11(-3.88%) |
May 31, 2012 | 54.74 | 55.03 | 53.81 | 54.47 | 2,705,838 | -0.42(-0.76%) |
May 30, 2012 | 55.65 | 55.73 | 54.46 | 54.88 | 2,741,803 | -1.76(-3.11%) |
May 29, 2012 | 57.04 | 57.15 | 56.04 | 56.64 | 2,183,669 | +0.30(+0.54%) |
May 25, 2012 | 56.59 | 57.01 | 56.23 | 56.34 | 1,747,375 | -0.26(-0.46%) |
May 24, 2012 | 58.01 | 58.12 | 55.51 | 56.60 | 3,252,897 | -1.26(-2.17%) |
May 23, 2012 | 55.73 | 58.12 | 55.55 | 57.86 | 3,101,538 | +1.54(+2.73%) |
May 22, 2012 | 55.83 | 56.83 | 55.48 | 56.32 | 3,228,952 | +0.70(+1.26%) |
May 21, 2012 | 54.53 | 55.74 | 54.14 | 55.62 | 2,459,241 | +1.36(+2.52%) |
May 18, 2012 | 54.04 | 54.77 | 53.81 | 54.26 | 3,196,029 | +0.52(+0.96%) |
May 17, 2012 | 55.99 | 56.01 | 53.63 | 53.74 | 3,003,873 | -2.27(-4.05%) |
May 16, 2012 | 56.08 | 57.05 | 55.88 | 56.01 | 2,038,641 | +0.17(+0.31%) |
May 15, 2012 | 57.15 | 57.15 | 55.71 | 55.84 | 3,660,232 | -1.32(-2.32%) |
May 14, 2012 | 57.42 | 57.99 | 56.84 | 57.16 | 2,458,120 | -1.02(-1.75%) |
May 11, 2012 | 57.84 | 59.17 | 57.79 | 58.18 | 2,937,787 | -0.11(-0.18%) |
May 10, 2012 | 59.15 | 59.41 | 58.21 | 58.29 | 1,794,046 | -0.28(-0.48%) |
May 09, 2012 | 58.30 | 59.45 | 57.79 | 58.57 | 2,270,910 | -0.67(-1.12%) |
May 08, 2012 | 59.10 | 59.45 | 58.17 | 59.23 | 2,726,031 | -0.44(-0.73%) |
May 07, 2012 | 59.00 | 59.84 | 58.86 | 59.67 | 2,107,277 | +0.30(+0.50%) |
May 04, 2012 | 59.94 | 60.20 | 58.95 | 59.37 | 1,884,848 | -0.88(-1.46%) |
May 03, 2012 | 60.84 | 60.97 | 59.80 | 60.25 | 1,712,845 | -0.67(-1.11%) |
May 02, 2012 | 60.31 | 61.28 | 59.93 | 60.93 | 1,867,638 | +0.35(+0.57%) |
May 01, 2012 | 60.03 | 61.25 | 59.64 | 60.58 | 2,094,583 | +0.44(+0.72%) |
Apr 30, 2012 | 60.86 | 61.05 | 59.98 | 60.15 | 1,597,154 | -1.05(-1.72%) |
Apr 27, 2012 | 61.17 | 61.47 | 60.43 | 61.20 | 1,924,449 | +0.33(+0.54%) |
Apr 26, 2012 | 59.92 | 61.17 | 59.83 | 60.87 | 2,292,500 | +0.89(+1.48%) |
Apr 25, 2012 | 60.54 | 60.71 | 59.69 | 59.98 | 2,393,146 | +0.25(+0.43%) |
Apr 24, 2012 | 59.85 | 60.23 | 59.57 | 59.73 | 2,422,407 | +0.14(+0.23%) |
Apr 23, 2012 | 59.84 | 60.04 | 59.27 | 59.59 | 3,235,752 | -0.76(-1.27%) |
Apr 20, 2012 | 60.18 | 60.61 | 60.06 | 60.35 | 4,034,726 | +0.41(+0.69%) |
Apr 19, 2012 | 60.80 | 62.68 | 58.72 | 59.94 | 13,724,382 | -4.59(-7.11%) |
Apr 18, 2012 | 64.47 | 64.96 | 64.31 | 64.53 | 2,814,767 | -0.44(-0.67%) |
Apr 17, 2012 | 64.21 | 65.14 | 63.86 | 64.96 | 2,091,703 | +1.36(+2.15%) |
Apr 16, 2012 | 63.54 | 63.91 | 62.79 | 63.60 | 2,793,202 | +0.58(+0.91%) |
Apr 13, 2012 | 63.62 | 63.70 | 62.82 | 63.02 | 1,283,804 | -0.81(-1.27%) |
Apr 12, 2012 | 62.58 | 64.03 | 62.43 | 63.84 | 1,578,953 | +1.33(+2.13%) |
Apr 11, 2012 | 62.40 | 62.93 | 61.76 | 62.51 | 2,154,327 | +0.95(+1.55%) |
Apr 10, 2012 | 62.57 | 62.89 | 61.39 | 61.55 | 2,449,892 | -1.31(-2.08%) |
Apr 09, 2012 | 62.54 | 63.48 | 62.51 | 62.86 | 1,983,324 | -0.99(-1.56%) |
Apr 05, 2012 | 63.33 | 64.05 | 63.16 | 63.85 | 2,099,639 | +0.34(+0.53%) |
Apr 04, 2012 | 63.42 | 63.66 | 62.99 | 63.52 | 1,399,179 | -0.70(-1.09%) |
Apr 03, 2012 | 63.90 | 64.23 | 63.63 | 64.22 | 2,803,272 | +0.01(+0.01%) |
Apr 02, 2012 | 62.94 | 64.72 | 62.66 | 64.21 | 1,850,015 | +0.94(+1.48%) |
Mar 30, 2012 | 64.54 | 64.68 | 63.17 | 63.27 | 4,005,337 | -0.74(-1.16%) |
Mar 29, 2012 | 63.78 | 64.10 | 63.06 | 64.01 | 1,908,471 | -0.22(-0.35%) |
Mar 28, 2012 | 64.82 | 65.00 | 63.39 | 64.23 | 2,023,230 | -0.62(-0.96%) |
Mar 27, 2012 | 65.37 | 65.67 | 64.82 | 64.86 | 1,639,301 | -0.24(-0.37%) |
Mar 26, 2012 | 64.95 | 65.33 | 64.42 | 65.10 | 1,500,992 | +0.81(+1.25%) |
Mar 23, 2012 | 63.90 | 64.54 | 62.83 | 64.29 | 1,759,493 | +0.29(+0.45%) |
Mar 22, 2012 | 64.36 | 64.53 | 63.19 | 64.00 | 2,023,646 | -1.05(-1.62%) |
Mar 21, 2012 | 65.43 | 65.79 | 64.78 | 65.05 | 1,555,453 | -0.07(-0.10%) |
Mar 20, 2012 | 65.31 | 65.45 | 64.52 | 65.12 | 1,887,738 | -0.79(-1.20%) |
Mar 19, 2012 | 65.87 | 66.07 | 65.31 | 65.91 | 1,893,350 | -0.03(-0.05%) |
Mar 16, 2012 | 67.33 | 67.33 | 65.74 | 65.94 | 2,823,880 | -0.93(-1.39%) |
Mar 15, 2012 | 66.36 | 67.08 | 66.18 | 66.87 | 1,668,198 | +0.51(+0.77%) |
Mar 14, 2012 | 66.41 | 67.12 | 66.22 | 66.36 | 2,667,490 | -0.02(-0.02%) |
Mar 13, 2012 | 64.16 | 66.51 | 64.11 | 66.38 | 4,301,994 | +2.54(+3.98%) |
Mar 12, 2012 | 64.04 | 64.04 | 63.20 | 63.84 | 1,943,786 | +0.02(+0.03%) |
Mar 09, 2012 | 62.81 | 63.88 | 62.52 | 63.82 | 2,992,443 | +1.12(+1.78%) |
Mar 08, 2012 | 62.74 | 63.06 | 62.44 | 62.70 | 2,070,670 | +0.50(+0.81%) |
Mar 07, 2012 | 60.36 | 62.35 | 60.36 | 62.20 | 5,112,833 | +1.63(+2.69%) |
Mar 06, 2012 | 61.39 | 61.58 | 60.44 | 60.57 | 3,737,383 | -1.57(-2.53%) |
Mar 05, 2012 | 62.23 | 62.33 | 61.58 | 62.14 | 1,423,566 | -0.40(-0.64%) |
Mar 02, 2012 | 63.11 | 63.21 | 62.29 | 62.55 | 1,370,592 | -0.58(-0.92%) |
Mar 01, 2012 | 63.29 | 63.69 | 62.82 | 63.13 | 2,282,262 | -0.01(-0.01%) |
Feb 29, 2012 | 62.67 | 63.63 | 62.51 | 63.14 | 2,395,845 | +0.55(+0.88%) |
Feb 28, 2012 | 62.13 | 63.00 | 61.84 | 62.59 | 1,644,568 | +0.75(+1.21%) |
Feb 27, 2012 | 60.94 | 62.14 | 60.48 | 61.84 | 1,290,777 | +0.30(+0.49%) |
Feb 24, 2012 | 61.95 | 62.05 | 61.25 | 61.54 | 2,962,127 | -0.41(-0.66%) |
Feb 23, 2012 | 61.08 | 62.00 | 60.84 | 61.95 | 1,543,027 | +0.91(+1.50%) |
Feb 22, 2012 | 61.95 | 61.99 | 60.93 | 61.03 | 1,257,197 | -0.95(-1.53%) |
Feb 21, 2012 | 62.07 | 62.70 | 61.69 | 61.98 | 1,347,477 | +0.02(+0.04%) |
Feb 17, 2012 | 61.79 | 62.44 | 61.70 | 61.95 | 1,415,181 | +0.49(+0.80%) |
Feb 16, 2012 | 61.60 | 61.78 | 60.98 | 61.46 | 1,184,586 | +0.10(+0.16%) |
Feb 15, 2012 | 62.40 | 62.48 | 60.94 | 61.36 | 1,958,271 | -0.87(-1.40%) |
Feb 14, 2012 | 61.72 | 62.28 | 61.36 | 62.23 | 1,182,347 | +0.25(+0.41%) |
Feb 13, 2012 | 62.07 | 62.25 | 61.07 | 61.98 | 1,840,880 | +0.25(+0.41%) |
Feb 10, 2012 | 61.01 | 61.81 | 60.83 | 61.72 | 1,564,802 | -0.26(-0.42%) |
Feb 09, 2012 | 61.12 | 62.08 | 60.47 | 61.99 | 1,795,134 | +0.82(+1.34%) |
Feb 08, 2012 | 61.27 | 61.97 | 61.15 | 61.17 | 1,431,860 | +0.03(+0.05%) |
Feb 07, 2012 | 60.58 | 61.60 | 60.52 | 61.13 | 1,224,703 | +0.21(+0.35%) |
Feb 06, 2012 | 60.28 | 61.38 | 60.01 | 60.92 | 1,643,938 | +0.25(+0.41%) |
Feb 03, 2012 | 59.48 | 60.80 | 59.23 | 60.67 | 2,139,806 | +1.95(+3.32%) |
Feb 02, 2012 | 58.89 | 58.90 | 58.44 | 58.72 | 1,419,404 | -0.06(-0.10%) |
Feb 01, 2012 | 58.67 | 59.37 | 58.05 | 58.78 | 4,416,616 | +1.09(+1.88%) |
Jan 31, 2012 | 58.44 | 58.63 | 57.55 | 57.70 | 2,387,584 | -0.44(-0.76%) |
Jan 30, 2012 | 58.51 | 59.00 | 57.89 | 58.14 | 2,499,167 | -0.92(-1.56%) |
Jan 27, 2012 | 59.35 | 59.62 | 58.44 | 59.06 | 2,316,173 | -0.58(-0.98%) |
Jan 26, 2012 | 59.23 | 59.67 | 58.23 | 59.64 | 5,108,446 | +0.17(+0.29%) |
Jan 25, 2012 | 57.35 | 59.52 | 57.24 | 59.47 | 2,506,924 | +2.01(+3.51%) |
Jan 24, 2012 | 57.79 | 57.97 | 57.23 | 57.46 | 2,111,479 | -0.75(-1.29%) |
Jan 23, 2012 | 58.35 | 59.04 | 57.98 | 58.21 | 2,112,476 | -0.25(-0.44%) |
Jan 20, 2012 | 58.08 | 58.56 | 57.80 | 58.46 | 1,889,846 | -0.06(-0.10%) |
Jan 19, 2012 | 60.06 | 60.06 | 58.34 | 58.52 | 2,563,648 | -1.40(-2.33%) |
Jan 18, 2012 | 58.46 | 60.25 | 57.87 | 59.92 | 2,326,819 | +1.37(+2.35%) |
Jan 17, 2012 | 59.74 | 59.76 | 58.49 | 58.54 | 1,549,178 | -0.32(-0.54%) |
Jan 13, 2012 | 59.60 | 59.81 | 58.37 | 58.86 | 1,545,486 | -0.83(-1.39%) |
Jan 12, 2012 | 59.26 | 59.79 | 58.78 | 59.69 | 1,060,777 | +0.72(+1.21%) |
Jan 11, 2012 | 58.68 | 59.29 | 58.68 | 58.98 | 1,505,526 | -0.09(-0.15%) |
Jan 10, 2012 | 58.93 | 59.87 | 58.58 | 59.07 | 2,273,892 | +0.90(+1.54%) |
Jan 09, 2012 | 57.93 | 58.40 | 57.79 | 58.17 | 1,137,203 | +0.25(+0.44%) |
Jan 06, 2012 | 58.35 | 58.52 | 57.42 | 57.92 | 1,243,931 | -0.27(-0.47%) |
Jan 05, 2012 | 57.53 | 58.34 | 56.47 | 58.19 | 1,969,025 | +0.22(+0.38%) |
Jan 04, 2012 | 57.75 | 58.29 | 57.26 | 57.97 | 1,703,542 | +2.39(+4.30%) |
Dec 30, 2011 | 55.89 | 56.18 | 55.44 | 55.58 | 1,148,270 | -0.60(-1.07%) |
Dec 29, 2011 | 54.69 | 56.26 | 54.69 | 56.18 | 1,834,589 | +1.64(+3.00%) |
Dec 28, 2011 | 56.01 | 56.04 | 54.47 | 54.54 | 1,592,456 | -1.38(-2.47%) |
Dec 27, 2011 | 56.18 | 56.73 | 55.91 | 55.92 | 1,162,780 | -0.39(-0.70%) |
Dec 23, 2011 | 55.95 | 56.38 | 55.64 | 56.32 | 1,111,418 | +0.79(+1.42%) |
Dec 21, 2011 | 54.33 | 55.58 | 53.48 | 55.53 | 2,224,843 | +0.97(+1.78%) |
Dec 20, 2011 | 52.54 | 54.56 | 52.35 | 54.56 | 1,897,856 | +3.17(+6.16%) |
Dec 19, 2011 | 52.24 | 52.62 | 51.18 | 51.39 | 1,182,692 | -0.49(-0.94%) |
Dec 16, 2011 | 52.16 | 52.93 | 51.62 | 51.88 | 2,625,753 | +0.09(+0.17%) |
Dec 15, 2011 | 52.34 | 52.67 | 51.43 | 51.79 | 1,822,078 | -0.01(-0.02%) |
Dec 14, 2011 | 53.15 | 53.32 | 51.76 | 51.79 | 2,497,691 | -1.62(-3.03%) |
Dec 13, 2011 | 54.01 | 54.12 | 53.08 | 53.41 | 3,622,806 | +0.11(+0.20%) |
Dec 12, 2011 | 52.82 | 53.41 | 52.30 | 53.31 | 2,222,623 | +0.02(+0.05%) |
Dec 09, 2011 | 52.77 | 53.50 | 51.98 | 53.28 | 1,764,473 | +0.68(+1.30%) |
Dec 08, 2011 | 53.95 | 54.09 | 52.43 | 52.60 | 1,303,498 | -1.73(-3.18%) |
Dec 07, 2011 | 54.33 | 54.91 | 53.90 | 54.33 | 1,748,148 | -0.57(-1.03%) |
Dec 06, 2011 | 54.93 | 55.33 | 54.26 | 54.89 | 1,205,423 | +0.06(+0.10%) |
Dec 05, 2011 | 54.47 | 55.51 | 53.95 | 54.84 | 1,503,153 | +1.37(+2.57%) |
Dec 02, 2011 | 54.28 | 54.53 | 53.27 | 53.46 | 1,139,095 | -0.18(-0.34%) |
Dec 01, 2011 | 53.53 | 54.49 | 53.32 | 53.64 | 1,020,979 | -0.15(-0.28%) |
Nov 30, 2011 | 53.54 | 53.87 | 52.85 | 53.79 | 2,428,729 | +1.96(+3.79%) |
Nov 29, 2011 | 52.18 | 52.86 | 51.46 | 51.83 | 1,442,243 | +0.01(+0.02%) |
Nov 28, 2011 | 51.18 | 51.90 | 50.83 | 51.82 | 1,415,080 | +2.30(+4.65%) |
Nov 25, 2011 | 49.33 | 50.22 | 49.33 | 49.52 | 449,162 | -0.02(-0.03%) |
Nov 23, 2011 | 51.05 | 51.10 | 49.51 | 49.53 | 1,226,260 | -2.16(-4.18%) |
Nov 22, 2011 | 51.04 | 52.10 | 50.62 | 51.69 | 2,124,131 | +0.62(+1.21%) |
Nov 21, 2011 | 51.32 | 51.63 | 50.08 | 51.08 | 2,908,449 | -1.26(-2.40%) |
Nov 18, 2011 | 53.51 | 53.59 | 52.01 | 52.34 | 2,183,012 | -0.71(-1.33%) |
Nov 17, 2011 | 53.76 | 54.47 | 52.52 | 53.04 | 3,206,349 | -0.69(-1.29%) |
Nov 16, 2011 | 55.26 | 55.92 | 53.66 | 53.73 | 2,057,733 | -2.04(-3.66%) |
Nov 15, 2011 | 55.20 | 56.11 | 54.47 | 55.77 | 1,565,629 | +0.37(+0.67%) |
Nov 14, 2011 | 55.46 | 55.94 | 55.05 | 55.40 | 931,458 | -0.58(-1.03%) |
Nov 11, 2011 | 54.43 | 56.17 | 54.43 | 55.98 | 1,350,990 | +2.18(+4.05%) |
Nov 10, 2011 | 53.82 | 54.06 | 53.19 | 53.80 | 2,005,132 | +0.81(+1.54%) |
Nov 09, 2011 | 54.04 | 54.29 | 52.79 | 52.99 | 2,087,515 | -2.64(-4.74%) |
Nov 08, 2011 | 55.07 | 55.73 | 54.01 | 55.62 | 1,600,873 | +0.88(+1.61%) |
Nov 07, 2011 | 54.71 | 54.85 | 53.43 | 54.74 | 1,659,114 | -0.15(-0.27%) |
Nov 04, 2011 | 54.11 | 55.25 | 53.74 | 54.89 | 1,673,492 | +0.38(+0.69%) |
Nov 03, 2011 | 53.22 | 54.65 | 52.87 | 54.51 | 2,098,996 | +1.83(+3.46%) |
Nov 02, 2011 | 52.45 | 52.90 | 51.65 | 52.69 | 1,955,808 | +1.77(+3.47%) |
Nov 01, 2011 | 50.89 | 51.92 | 50.23 | 50.92 | 2,286,547 | -1.57(-2.99%) |
Oct 31, 2011 | 53.93 | 53.97 | 52.48 | 52.49 | 2,317,500 | -2.33(-4.26%) |
Oct 28, 2011 | 53.74 | 54.94 | 53.63 | 54.83 | 1,908,900 | +0.77(+1.43%) |
Oct 27, 2011 | 53.24 | 54.94 | 53.03 | 54.05 | 3,026,151 | +2.22(+4.28%) |
Oct 26, 2011 | 50.82 | 52.25 | 50.13 | 51.83 | 2,459,544 | +1.70(+3.39%) |
Oct 25, 2011 | 51.12 | 51.40 | 49.95 | 50.13 | 1,750,649 | -1.53(-2.96%) |
Oct 24, 2011 | 51.17 | 52.08 | 51.03 | 51.66 | 2,159,320 | +0.48(+0.93%) |
Oct 21, 2011 | 50.49 | 52.11 | 50.29 | 51.19 | 2,951,020 | +1.52(+3.06%) |
Oct 20, 2011 | 49.10 | 49.90 | 48.38 | 49.66 | 2,193,477 | +0.50(+1.02%) |
Oct 19, 2011 | 49.94 | 50.50 | 48.88 | 49.16 | 2,716,905 | -0.98(-1.95%) |
Oct 18, 2011 | 47.09 | 50.95 | 46.28 | 50.14 | 4,623,179 | +3.95(+8.54%) |
Oct 17, 2011 | 47.54 | 47.97 | 45.94 | 46.19 | 1,997,962 | -1.54(-3.22%) |
Oct 14, 2011 | 47.73 | 47.95 | 46.72 | 47.73 | 1,588,436 | +0.88(+1.88%) |
Oct 13, 2011 | 47.36 | 47.58 | 45.96 | 46.85 | 1,171,044 | -0.79(-1.66%) |
Oct 12, 2011 | 46.55 | 48.08 | 46.23 | 47.64 | 1,800,275 | +1.64(+3.56%) |
Oct 11, 2011 | 45.78 | 46.37 | 45.51 | 46.01 | 1,101,993 | -0.07(-0.14%) |
Oct 10, 2011 | 45.13 | 46.10 | 45.08 | 46.07 | 1,197,618 | +2.06(+4.69%) |
Oct 07, 2011 | 45.62 | 45.71 | 43.74 | 44.01 | 2,159,780 | -1.40(-3.08%) |
Oct 06, 2011 | 44.39 | 45.45 | 44.39 | 45.41 | 1,719,080 | +1.24(+2.81%) |
Oct 05, 2011 | 42.97 | 44.47 | 42.79 | 44.16 | 2,930,833 | +1.22(+2.83%) |
Oct 04, 2011 | 39.14 | 42.96 | 38.70 | 42.95 | 3,268,244 | +3.28(+8.27%) |
Oct 03, 2011 | 40.51 | 41.34 | 39.65 | 39.67 | 3,216,075 | -0.70(-1.73%) |
Sep 30, 2011 | 41.59 | 41.60 | 40.14 | 40.37 | 3,594,978 | -2.09(-4.92%) |
Sep 29, 2011 | 43.11 | 43.42 | 41.52 | 42.45 | 2,485,736 | +0.16(+0.37%) |
Sep 28, 2011 | 43.74 | 43.95 | 42.21 | 42.30 | 1,898,850 | -1.45(-3.31%) |
Sep 27, 2011 | 43.52 | 45.11 | 43.25 | 43.74 | 3,971,868 | +1.16(+2.72%) |
Sep 26, 2011 | 42.06 | 42.68 | 41.03 | 42.59 | 2,870,738 | +1.04(+2.51%) |
Sep 23, 2011 | 39.28 | 41.62 | 38.86 | 41.54 | 3,673,897 | +2.22(+5.64%) |
Sep 22, 2011 | 40.38 | 40.95 | 39.22 | 39.32 | 4,331,996 | -2.53(-6.05%) |
Sep 21, 2011 | 44.39 | 44.61 | 41.80 | 41.85 | 3,130,047 | -2.50(-5.63%) |
Sep 20, 2011 | 45.78 | 45.82 | 44.33 | 44.35 | 1,630,741 | -1.13(-2.48%) |
Sep 19, 2011 | 45.71 | 45.96 | 44.88 | 45.48 | 2,124,620 | -1.16(-2.49%) |
Sep 16, 2011 | 47.19 | 47.40 | 46.42 | 46.64 | 2,172,976 | -0.24(-0.51%) |
Sep 15, 2011 | 47.26 | 47.38 | 46.33 | 46.88 | 1,784,764 | +0.12(+0.25%) |
Sep 14, 2011 | 45.39 | 47.41 | 44.35 | 46.76 | 2,863,934 | +1.59(+3.53%) |
Sep 13, 2011 | 44.41 | 45.42 | 44.36 | 45.17 | 2,322,742 | +0.76(+1.70%) |
Sep 12, 2011 | 45.04 | 45.16 | 43.35 | 44.41 | 3,533,070 | -0.73(-1.62%) |
Sep 09, 2011 | 46.59 | 47.12 | 44.98 | 45.14 | 3,611,879 | -1.88(-4.00%) |
Sep 08, 2011 | 48.03 | 48.33 | 46.54 | 47.03 | 4,120,429 | -1.53(-3.15%) |
Sep 07, 2011 | 48.08 | 48.71 | 47.95 | 48.55 | 3,248,204 | +1.22(+2.57%) |
Sep 06, 2011 | 46.19 | 47.44 | 46.06 | 47.34 | 1,501,247 | -0.44(-0.93%) |
Sep 02, 2011 | 48.53 | 48.87 | 47.67 | 47.78 | 1,510,911 | -1.84(-3.71%) |