Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 60.03 | 60.38 | 59.71 | 60.23 | 65,622 | -0.12(-0.20%) |
Sep 27, 2012 | 59.58 | 60.52 | 59.53 | 60.36 | 128,911 | +1.27(+2.15%) |
Sep 26, 2012 | 59.42 | 59.59 | 58.65 | 59.09 | 118,191 | -0.57(-0.96%) |
Sep 25, 2012 | 61.15 | 61.15 | 59.61 | 59.66 | 164,032 | -0.84(-1.38%) |
Sep 24, 2012 | 60.78 | 60.80 | 60.29 | 60.50 | 157,389 | -0.80(-1.30%) |
Sep 21, 2012 | 61.63 | 61.73 | 61.12 | 61.30 | 108,577 | +0.25(+0.42%) |
Sep 20, 2012 | 60.61 | 61.18 | 60.06 | 61.04 | 227,225 | -0.02(-0.03%) |
Sep 19, 2012 | 61.60 | 61.60 | 60.89 | 61.06 | 111,489 | -0.53(-0.87%) |
Sep 18, 2012 | 62.45 | 62.45 | 61.10 | 61.60 | 97,490 | -0.91(-1.46%) |
Sep 17, 2012 | 63.32 | 63.60 | 62.36 | 62.51 | 217,710 | -1.10(-1.73%) |
Sep 14, 2012 | 62.73 | 64.36 | 62.73 | 63.60 | 373,723 | +1.20(+1.92%) |
Sep 13, 2012 | 61.26 | 62.69 | 60.73 | 62.40 | 107,347 | +1.21(+1.98%) |
Sep 12, 2012 | 61.11 | 61.48 | 60.89 | 61.19 | 156,108 | +0.44(+0.73%) |
Sep 11, 2012 | 59.93 | 60.79 | 59.93 | 60.75 | 106,766 | +0.97(+1.62%) |
Sep 10, 2012 | 60.03 | 60.56 | 59.77 | 59.78 | 54,835 | -0.38(-0.64%) |
Sep 07, 2012 | 59.05 | 60.20 | 58.92 | 60.17 | 33,341 | +1.36(+2.31%) |
Sep 06, 2012 | 57.81 | 59.31 | 57.81 | 58.81 | 193,560 | +1.44(+2.50%) |
Sep 05, 2012 | 57.45 | 57.71 | 57.27 | 57.37 | 148,686 | -0.17(-0.29%) |
Sep 04, 2012 | 57.93 | 57.97 | 56.97 | 57.54 | 90,621 | -0.38(-0.66%) |
Aug 31, 2012 | 57.74 | 58.20 | 57.32 | 57.93 | 47,313 | +0.70(+1.23%) |
Aug 30, 2012 | 57.66 | 57.66 | 57.10 | 57.22 | 75,670 | -0.75(-1.29%) |
Aug 29, 2012 | 58.42 | 58.42 | 57.93 | 57.97 | 40,960 | -0.22(-0.37%) |
Aug 27, 2012 | 58.40 | 58.75 | 58.09 | 58.19 | 64,881 | +0.00(+0.00%) |
Aug 24, 2012 | 57.60 | 58.39 | 57.31 | 58.19 | 105,624 | +0.45(+0.78%) |
Aug 23, 2012 | 58.70 | 58.88 | 57.73 | 57.74 | 64,899 | -1.09(-1.85%) |
Aug 22, 2012 | 58.35 | 58.87 | 58.05 | 58.83 | 76,176 | +0.26(+0.45%) |
Aug 21, 2012 | 59.19 | 59.51 | 58.43 | 58.56 | 34,790 | -0.29(-0.49%) |
Aug 20, 2012 | 58.92 | 59.24 | 58.57 | 58.86 | 70,114 | -0.23(-0.38%) |
Aug 17, 2012 | 59.19 | 59.26 | 58.81 | 59.08 | 92,272 | -0.02(-0.03%) |
Aug 16, 2012 | 58.57 | 59.19 | 58.36 | 59.10 | 83,786 | +0.71(+1.22%) |
Aug 15, 2012 | 58.27 | 58.52 | 57.98 | 58.39 | 184,058 | +0.00(+0.00%) |
Aug 14, 2012 | 58.65 | 58.65 | 58.13 | 58.39 | 100,650 | +0.21(+0.35%) |
Aug 13, 2012 | 58.74 | 58.96 | 57.99 | 58.18 | 113,176 | -0.61(-1.04%) |
Aug 10, 2012 | 58.32 | 58.82 | 57.95 | 58.79 | 182,435 | -0.04(-0.06%) |
Aug 09, 2012 | 58.40 | 59.22 | 58.27 | 58.83 | 116,483 | +0.40(+0.69%) |
Aug 08, 2012 | 58.18 | 58.90 | 58.18 | 58.42 | 141,152 | +0.07(+0.13%) |
Aug 07, 2012 | 57.39 | 58.85 | 57.39 | 58.35 | 249,353 | +1.45(+2.56%) |
Aug 06, 2012 | 56.82 | 57.24 | 56.82 | 56.89 | 71,933 | +0.31(+0.55%) |
Aug 03, 2012 | 56.14 | 56.95 | 56.14 | 56.58 | 109,330 | +1.65(+3.01%) |
Aug 02, 2012 | 55.79 | 55.79 | 54.37 | 54.93 | 294,328 | -1.56(-2.76%) |
Aug 01, 2012 | 56.62 | 56.79 | 55.69 | 56.49 | 78,141 | +0.18(+0.32%) |
Jul 31, 2012 | 57.02 | 57.49 | 56.31 | 56.31 | 82,399 | -0.85(-1.49%) |
Jul 30, 2012 | 56.66 | 57.48 | 56.66 | 57.17 | 196,565 | +0.37(+0.64%) |
Jul 27, 2012 | 55.63 | 57.04 | 55.37 | 56.80 | 113,755 | +1.24(+2.23%) |
Jul 26, 2012 | 55.27 | 55.66 | 54.67 | 55.56 | 114,084 | +1.43(+2.63%) |
Jul 25, 2012 | 54.44 | 54.48 | 53.49 | 54.14 | 80,625 | +0.01(+0.02%) |
Jul 24, 2012 | 55.17 | 55.40 | 53.45 | 54.13 | 122,285 | -1.01(-1.84%) |
Jul 23, 2012 | 55.02 | 55.29 | 54.37 | 55.14 | 151,395 | -1.03(-1.84%) |
Jul 20, 2012 | 55.96 | 56.19 | 55.54 | 56.17 | 211,962 | -0.23(-0.42%) |
Jul 19, 2012 | 56.46 | 56.88 | 56.12 | 56.41 | 111,908 | +0.12(+0.22%) |
Jul 18, 2012 | 55.61 | 56.67 | 55.60 | 56.28 | 93,639 | +0.42(+0.76%) |
Jul 17, 2012 | 55.22 | 55.93 | 54.30 | 55.86 | 173,140 | +0.97(+1.76%) |
Jul 16, 2012 | 54.28 | 55.12 | 54.02 | 54.90 | 163,720 | +0.43(+0.79%) |
Jul 13, 2012 | 53.65 | 54.54 | 53.65 | 54.46 | 106,533 | +1.13(+2.11%) |
Jul 12, 2012 | 53.09 | 53.67 | 52.34 | 53.34 | 195,558 | -0.40(-0.75%) |
Jul 11, 2012 | 53.40 | 54.11 | 53.12 | 53.74 | 227,302 | +0.75(+1.42%) |
Jul 10, 2012 | 54.72 | 54.79 | 52.65 | 52.99 | 166,700 | -1.37(-2.52%) |
Jul 09, 2012 | 54.29 | 54.81 | 53.90 | 54.36 | 89,100 | -0.06(-0.10%) |
Jul 06, 2012 | 54.18 | 54.84 | 53.87 | 54.42 | 181,905 | -0.71(-1.29%) |
Jul 05, 2012 | 55.84 | 55.95 | 54.95 | 55.13 | 128,957 | -0.97(-1.72%) |
Jul 03, 2012 | 54.84 | 56.13 | 54.84 | 56.10 | 127,528 | +1.72(+3.16%) |
Jul 02, 2012 | 54.37 | 54.65 | 53.44 | 54.38 | 141,258 | -0.01(-0.02%) |
Jun 29, 2012 | 54.02 | 54.45 | 53.43 | 54.39 | 184,899 | +2.04(+3.89%) |
Jun 28, 2012 | 51.59 | 52.42 | 51.32 | 52.35 | 173,374 | +0.50(+0.96%) |
Jun 27, 2012 | 50.86 | 52.08 | 50.86 | 51.86 | 348,405 | +1.30(+2.56%) |
Jun 26, 2012 | 50.02 | 50.76 | 49.58 | 50.56 | 235,716 | +0.64(+1.28%) |
Jun 25, 2012 | 50.34 | 50.38 | 49.43 | 49.92 | 242,478 | -1.27(-2.47%) |
Jun 22, 2012 | 50.84 | 51.44 | 50.11 | 51.19 | 196,028 | +0.83(+1.64%) |
Jun 21, 2012 | 53.05 | 53.05 | 50.28 | 50.36 | 378,300 | -2.61(-4.92%) |
Jun 20, 2012 | 53.38 | 53.84 | 52.52 | 52.97 | 210,194 | -0.35(-0.65%) |
Jun 19, 2012 | 52.84 | 53.62 | 52.57 | 53.32 | 139,673 | +0.86(+1.64%) |
Jun 18, 2012 | 52.56 | 52.82 | 52.04 | 52.46 | 218,337 | -0.80(-1.50%) |
Jun 15, 2012 | 52.36 | 53.26 | 52.03 | 53.25 | 200,199 | +1.16(+2.23%) |
Jun 14, 2012 | 51.49 | 52.36 | 51.10 | 52.09 | 205,441 | +0.85(+1.66%) |
Jun 13, 2012 | 51.90 | 52.38 | 51.01 | 51.24 | 247,114 | -0.96(-1.83%) |
Jun 12, 2012 | 51.65 | 52.36 | 51.25 | 52.20 | 132,433 | +0.91(+1.77%) |
Jun 11, 2012 | 53.15 | 53.36 | 51.26 | 51.29 | 146,504 | -1.20(-2.28%) |
Jun 08, 2012 | 52.19 | 52.51 | 51.34 | 52.49 | 227,803 | -0.07(-0.14%) |
Jun 07, 2012 | 53.57 | 54.27 | 52.43 | 52.56 | 223,035 | -0.23(-0.44%) |
Jun 06, 2012 | 51.32 | 52.88 | 51.32 | 52.80 | 279,644 | +2.00(+3.95%) |
Jun 05, 2012 | 49.53 | 50.92 | 49.53 | 50.79 | 166,285 | +1.11(+2.24%) |
Jun 04, 2012 | 49.93 | 50.19 | 48.70 | 49.68 | 478,533 | -0.04(-0.08%) |
Jun 01, 2012 | 50.45 | 50.79 | 49.58 | 49.71 | 404,283 | -2.17(-4.19%) |
May 31, 2012 | 52.33 | 52.42 | 50.62 | 51.89 | 257,238 | -0.43(-0.82%) |
May 30, 2012 | 53.40 | 53.42 | 51.97 | 52.32 | 195,844 | -1.93(-3.56%) |
May 29, 2012 | 53.60 | 54.68 | 53.60 | 54.25 | 421,291 | +1.26(+2.39%) |
May 25, 2012 | 52.84 | 53.33 | 52.73 | 52.98 | 142,739 | +0.18(+0.34%) |
May 24, 2012 | 53.66 | 53.69 | 52.11 | 52.80 | 468,615 | -0.56(-1.05%) |
May 23, 2012 | 52.41 | 53.43 | 51.53 | 53.36 | 567,366 | +0.40(+0.75%) |
May 22, 2012 | 53.66 | 54.50 | 52.69 | 52.96 | 252,945 | -0.53(-1.00%) |
May 21, 2012 | 51.84 | 53.50 | 51.84 | 53.50 | 226,383 | +1.81(+3.50%) |
May 18, 2012 | 52.20 | 52.89 | 51.49 | 51.69 | 477,430 | -0.16(-0.31%) |
May 17, 2012 | 52.75 | 53.14 | 51.77 | 51.85 | 285,930 | -0.82(-1.56%) |
May 16, 2012 | 53.22 | 54.37 | 52.62 | 52.67 | 197,311 | -0.41(-0.78%) |
May 15, 2012 | 54.59 | 54.73 | 52.87 | 53.09 | 134,894 | -1.36(-2.49%) |
May 14, 2012 | 54.91 | 54.99 | 54.39 | 54.44 | 238,126 | -1.17(-2.10%) |
May 11, 2012 | 56.05 | 56.95 | 55.51 | 55.61 | 187,734 | -0.85(-1.51%) |
May 10, 2012 | 56.81 | 57.46 | 56.32 | 56.47 | 581,532 | +0.22(+0.40%) |
May 09, 2012 | 55.48 | 56.58 | 54.87 | 56.24 | 291,062 | -0.23(-0.41%) |
May 08, 2012 | 56.18 | 56.50 | 54.87 | 56.48 | 501,607 | -0.20(-0.35%) |
May 07, 2012 | 56.74 | 57.19 | 56.00 | 56.67 | 117,057 | -0.25(-0.44%) |
May 04, 2012 | 57.63 | 57.86 | 56.50 | 56.93 | 178,786 | -1.39(-2.38%) |
May 03, 2012 | 59.59 | 59.77 | 58.12 | 58.31 | 202,878 | -1.40(-2.35%) |
May 02, 2012 | 60.54 | 60.54 | 59.62 | 59.72 | 110,344 | -1.63(-2.66%) |
May 01, 2012 | 60.69 | 61.79 | 60.35 | 61.35 | 101,488 | +0.91(+1.50%) |
Apr 30, 2012 | 60.09 | 60.53 | 59.59 | 60.44 | 124,540 | +0.37(+0.61%) |
Apr 27, 2012 | 59.75 | 60.14 | 59.34 | 60.07 | 221,560 | +0.34(+0.56%) |
Apr 26, 2012 | 58.21 | 59.75 | 58.21 | 59.73 | 137,386 | +1.03(+1.76%) |
Apr 25, 2012 | 57.99 | 58.73 | 57.53 | 58.70 | 95,695 | +1.40(+2.45%) |
Apr 24, 2012 | 57.15 | 57.53 | 56.65 | 57.30 | 95,075 | +0.32(+0.56%) |
Apr 23, 2012 | 55.95 | 57.21 | 55.65 | 56.98 | 114,781 | +0.04(+0.07%) |
Apr 20, 2012 | 57.91 | 58.10 | 56.93 | 56.94 | 138,685 | -0.44(-0.77%) |
Apr 19, 2012 | 57.22 | 58.01 | 57.06 | 57.38 | 71,655 | +0.22(+0.38%) |
Apr 18, 2012 | 57.67 | 57.67 | 56.96 | 57.17 | 141,941 | -0.74(-1.28%) |
Apr 17, 2012 | 57.64 | 58.42 | 57.51 | 57.91 | 95,930 | +0.95(+1.66%) |
Apr 16, 2012 | 58.37 | 58.57 | 56.78 | 56.96 | 198,323 | -1.05(-1.81%) |
Apr 13, 2012 | 58.89 | 59.08 | 57.93 | 58.01 | 82,084 | -1.08(-1.82%) |
Apr 12, 2012 | 57.56 | 59.33 | 57.56 | 59.09 | 280,608 | +1.59(+2.77%) |
Apr 11, 2012 | 58.78 | 58.85 | 57.43 | 57.50 | 146,830 | -0.59(-1.02%) |
Apr 10, 2012 | 59.31 | 59.71 | 57.96 | 58.09 | 186,320 | -1.40(-2.36%) |
Apr 09, 2012 | 59.37 | 59.96 | 59.09 | 59.49 | 126,628 | -0.99(-1.64%) |
Apr 05, 2012 | 60.55 | 61.59 | 60.31 | 60.48 | 98,133 | -0.43(-0.71%) |
Apr 04, 2012 | 61.19 | 61.49 | 60.54 | 60.91 | 75,941 | -1.07(-1.72%) |
Apr 03, 2012 | 62.17 | 62.36 | 61.35 | 61.98 | 122,632 | -0.54(-0.87%) |
Apr 02, 2012 | 61.54 | 63.05 | 61.13 | 62.53 | 155,149 | +0.92(+1.49%) |
Mar 30, 2012 | 61.50 | 61.83 | 60.79 | 61.61 | 104,518 | +0.52(+0.85%) |
Mar 29, 2012 | 60.96 | 61.12 | 60.04 | 61.09 | 201,295 | -0.33(-0.54%) |
Mar 28, 2012 | 62.32 | 62.38 | 60.88 | 61.42 | 138,786 | -1.26(-2.02%) |
Mar 27, 2012 | 63.45 | 63.45 | 62.66 | 62.68 | 228,790 | -0.66(-1.03%) |
Mar 26, 2012 | 63.45 | 63.78 | 62.94 | 63.34 | 95,333 | +0.43(+0.68%) |
Mar 23, 2012 | 61.98 | 63.11 | 61.63 | 62.91 | 146,675 | +1.01(+1.63%) |
Mar 22, 2012 | 62.92 | 63.00 | 61.53 | 61.90 | 339,064 | -1.89(-2.96%) |
Mar 21, 2012 | 64.43 | 64.43 | 63.56 | 63.79 | 86,974 | -0.53(-0.83%) |
Mar 20, 2012 | 65.31 | 65.31 | 64.22 | 64.32 | 129,222 | -1.70(-2.58%) |
Mar 19, 2012 | 65.45 | 66.36 | 65.22 | 66.02 | 124,289 | +0.51(+0.78%) |
Mar 16, 2012 | 64.66 | 65.66 | 64.59 | 65.51 | 206,253 | +1.03(+1.60%) |
Mar 15, 2012 | 64.14 | 64.89 | 63.77 | 64.48 | 182,982 | +0.37(+0.58%) |
Mar 14, 2012 | 64.75 | 65.28 | 63.85 | 64.11 | 140,840 | -0.72(-1.11%) |
Mar 13, 2012 | 64.34 | 64.83 | 63.49 | 64.83 | 91,867 | +0.82(+1.29%) |
Mar 12, 2012 | 64.88 | 64.88 | 63.61 | 64.00 | 52,935 | -0.94(-1.44%) |
Mar 09, 2012 | 64.95 | 65.51 | 64.78 | 64.94 | 156,319 | +0.24(+0.38%) |
Mar 08, 2012 | 64.16 | 64.92 | 63.81 | 64.70 | 113,179 | +1.01(+1.59%) |
Mar 07, 2012 | 63.05 | 63.92 | 62.80 | 63.69 | 822,880 | +0.78(+1.23%) |
Mar 06, 2012 | 63.13 | 63.29 | 62.43 | 62.91 | 158,431 | -1.37(-2.12%) |
Mar 05, 2012 | 64.57 | 64.57 | 63.46 | 64.28 | 133,098 | -0.41(-0.64%) |
Mar 02, 2012 | 65.79 | 65.79 | 64.49 | 64.69 | 202,350 | -1.24(-1.89%) |
Mar 01, 2012 | 65.23 | 66.01 | 65.06 | 65.93 | 84,158 | +1.05(+1.61%) |
Feb 29, 2012 | 66.03 | 66.26 | 64.59 | 64.88 | 222,919 | -1.09(-1.66%) |
Feb 28, 2012 | 66.52 | 66.82 | 65.58 | 65.98 | 129,428 | -0.52(-0.79%) |
Feb 27, 2012 | 66.39 | 67.05 | 66.17 | 66.50 | 93,240 | -0.38(-0.57%) |
Feb 24, 2012 | 67.00 | 67.27 | 66.70 | 66.88 | 92,945 | +0.11(+0.17%) |
Feb 23, 2012 | 66.02 | 66.83 | 65.42 | 66.77 | 187,558 | +0.74(+1.12%) |
Feb 22, 2012 | 66.39 | 66.69 | 65.86 | 66.03 | 145,145 | -0.39(-0.59%) |
Feb 21, 2012 | 66.77 | 66.86 | 66.14 | 66.43 | 133,690 | +0.08(+0.13%) |
Feb 17, 2012 | 66.64 | 66.81 | 65.89 | 66.34 | 176,075 | +0.16(+0.24%) |
Feb 16, 2012 | 65.15 | 66.31 | 64.73 | 66.18 | 239,827 | +1.09(+1.68%) |
Feb 15, 2012 | 64.93 | 65.72 | 64.56 | 65.09 | 148,259 | +0.58(+0.90%) |
Feb 14, 2012 | 63.95 | 64.80 | 63.95 | 64.51 | 119,364 | +0.51(+0.80%) |
Feb 13, 2012 | 63.96 | 64.36 | 63.31 | 63.99 | 152,276 | +0.65(+1.03%) |
Feb 10, 2012 | 63.58 | 63.58 | 62.84 | 63.34 | 267,350 | -0.65(-1.02%) |
Feb 09, 2012 | 63.85 | 64.30 | 63.23 | 63.99 | 78,850 | +0.32(+0.50%) |
Feb 08, 2012 | 63.78 | 64.05 | 63.19 | 63.68 | 105,467 | +0.05(+0.07%) |
Feb 07, 2012 | 62.64 | 63.81 | 62.07 | 63.63 | 82,376 | +0.91(+1.45%) |
Feb 06, 2012 | 61.72 | 62.73 | 61.42 | 62.72 | 97,910 | +0.82(+1.33%) |
Feb 03, 2012 | 61.52 | 61.99 | 61.19 | 61.90 | 236,398 | +1.18(+1.94%) |
Feb 02, 2012 | 60.44 | 61.10 | 60.11 | 60.72 | 78,082 | +0.32(+0.53%) |
Feb 01, 2012 | 60.91 | 60.94 | 60.06 | 60.40 | 140,183 | +0.07(+0.11%) |
Jan 31, 2012 | 60.83 | 60.95 | 59.81 | 60.34 | 70,047 | -0.06(-0.09%) |
Jan 30, 2012 | 59.81 | 60.45 | 59.30 | 60.40 | 68,058 | -0.15(-0.25%) |
Jan 27, 2012 | 59.98 | 60.72 | 59.82 | 60.54 | 218,675 | +0.27(+0.45%) |
Jan 26, 2012 | 62.41 | 62.46 | 59.96 | 60.27 | 153,093 | -1.78(-2.86%) |
Jan 25, 2012 | 60.25 | 62.16 | 59.68 | 62.05 | 94,611 | +1.72(+2.85%) |
Jan 24, 2012 | 60.12 | 60.37 | 59.70 | 60.33 | 131,433 | -0.42(-0.69%) |
Jan 23, 2012 | 59.56 | 60.93 | 59.56 | 60.75 | 516,005 | +1.71(+2.90%) |
Jan 20, 2012 | 59.26 | 59.40 | 58.51 | 59.04 | 63,182 | -0.32(-0.54%) |
Jan 19, 2012 | 60.24 | 60.24 | 59.23 | 59.36 | 89,701 | -0.48(-0.80%) |
Jan 18, 2012 | 58.69 | 59.86 | 58.52 | 59.83 | 132,087 | +1.06(+1.80%) |
Jan 17, 2012 | 58.88 | 59.12 | 58.29 | 58.78 | 163,265 | +0.73(+1.26%) |
Jan 13, 2012 | 58.05 | 58.25 | 57.50 | 58.05 | 103,764 | -0.51(-0.88%) |
Jan 12, 2012 | 58.77 | 59.35 | 58.44 | 58.56 | 141,208 | -0.33(-0.56%) |
Jan 11, 2012 | 59.85 | 59.88 | 58.73 | 58.89 | 240,406 | -1.17(-1.95%) |
Jan 10, 2012 | 60.65 | 60.84 | 59.94 | 60.06 | 298,495 | +0.43(+0.72%) |
Jan 09, 2012 | 59.57 | 60.07 | 59.36 | 59.63 | 66,305 | +0.02(+0.03%) |
Jan 06, 2012 | 60.23 | 60.23 | 59.50 | 59.61 | 151,211 | -0.34(-0.56%) |
Jan 05, 2012 | 59.70 | 60.06 | 59.01 | 59.95 | 278,364 | -0.01(-0.02%) |
Jan 04, 2012 | 59.17 | 60.07 | 58.95 | 59.96 | 260,768 | +2.52(+4.40%) |
Dec 30, 2011 | 57.49 | 57.72 | 57.42 | 57.43 | 232,962 | -0.06(-0.10%) |
Dec 29, 2011 | 57.30 | 57.55 | 56.96 | 57.49 | 217,769 | +0.62(+1.09%) |
Dec 28, 2011 | 58.04 | 58.42 | 56.75 | 56.87 | 63,744 | -1.38(-2.38%) |
Dec 27, 2011 | 57.80 | 58.52 | 57.80 | 58.25 | 120,990 | +0.33(+0.56%) |
Dec 23, 2011 | 57.92 | 58.22 | 57.49 | 57.93 | 111,025 | +0.80(+1.41%) |
Dec 21, 2011 | 56.55 | 57.28 | 55.88 | 57.12 | 155,594 | +0.58(+1.02%) |
Dec 20, 2011 | 55.45 | 56.66 | 55.45 | 56.54 | 532,806 | +2.41(+4.45%) |
Dec 19, 2011 | 55.65 | 55.78 | 53.97 | 54.14 | 238,382 | -1.39(-2.50%) |
Dec 16, 2011 | 55.19 | 55.84 | 54.83 | 55.53 | 227,133 | +0.77(+1.41%) |
Dec 15, 2011 | 55.84 | 55.87 | 54.43 | 54.75 | 322,711 | -0.07(-0.14%) |
Dec 14, 2011 | 56.34 | 56.54 | 54.71 | 54.83 | 632,729 | -2.33(-4.08%) |
Dec 13, 2011 | 58.48 | 59.41 | 56.55 | 57.16 | 344,830 | -1.00(-1.72%) |
Dec 12, 2011 | 59.24 | 59.24 | 57.33 | 58.16 | 160,633 | -1.85(-3.08%) |
Dec 09, 2011 | 58.81 | 60.17 | 58.66 | 60.01 | 178,644 | +1.60(+2.73%) |
Dec 08, 2011 | 60.27 | 60.43 | 58.24 | 58.41 | 485,145 | -2.20(-3.63%) |
Dec 07, 2011 | 61.07 | 61.07 | 59.90 | 60.61 | 222,252 | -0.74(-1.20%) |
Dec 06, 2011 | 61.18 | 61.91 | 60.69 | 61.35 | 226,360 | +0.08(+0.14%) |
Dec 05, 2011 | 61.84 | 62.16 | 60.73 | 61.27 | 294,365 | +0.64(+1.06%) |
Dec 02, 2011 | 61.57 | 61.81 | 60.48 | 60.62 | 205,247 | -0.04(-0.06%) |
Dec 01, 2011 | 61.01 | 61.77 | 60.50 | 60.66 | 201,856 | -0.54(-0.88%) |
Nov 30, 2011 | 60.41 | 61.29 | 60.31 | 61.20 | 182,645 | +3.26(+5.62%) |
Nov 29, 2011 | 57.09 | 58.43 | 56.95 | 57.94 | 140,137 | +1.03(+1.80%) |
Nov 28, 2011 | 56.47 | 57.39 | 56.37 | 56.92 | 140,460 | +2.56(+4.70%) |
Nov 25, 2011 | 54.60 | 55.29 | 54.33 | 54.36 | 163,888 | -0.48(-0.87%) |
Nov 23, 2011 | 56.22 | 56.24 | 54.84 | 54.84 | 919,291 | -2.24(-3.92%) |
Nov 22, 2011 | 57.60 | 57.97 | 56.46 | 57.08 | 108,670 | -0.71(-1.23%) |
Nov 21, 2011 | 57.52 | 57.98 | 56.64 | 57.79 | 108,750 | -1.06(-1.81%) |
Nov 18, 2011 | 59.30 | 59.51 | 58.27 | 58.85 | 345,164 | +0.07(+0.13%) |
Nov 17, 2011 | 60.80 | 61.08 | 58.26 | 58.77 | 260,300 | -2.18(-3.58%) |
Nov 16, 2011 | 61.29 | 62.77 | 60.82 | 60.96 | 843,193 | -1.04(-1.67%) |
Nov 15, 2011 | 61.59 | 62.40 | 61.07 | 61.99 | 108,216 | +0.31(+0.50%) |
Nov 14, 2011 | 62.16 | 62.43 | 61.04 | 61.69 | 91,637 | -1.01(-1.61%) |
Nov 11, 2011 | 62.59 | 63.10 | 62.47 | 62.69 | 194,389 | +1.17(+1.90%) |
Nov 10, 2011 | 61.32 | 62.05 | 60.07 | 61.53 | 278,437 | +1.30(+2.15%) |
Nov 09, 2011 | 61.10 | 62.06 | 60.15 | 60.23 | 195,288 | -3.15(-4.96%) |
Nov 08, 2011 | 62.85 | 63.48 | 62.02 | 63.38 | 213,812 | +0.92(+1.48%) |
Nov 07, 2011 | 62.38 | 63.01 | 61.41 | 62.45 | 146,168 | +0.08(+0.13%) |
Nov 04, 2011 | 61.53 | 62.52 | 60.84 | 62.37 | 127,350 | +0.35(+0.56%) |
Nov 03, 2011 | 61.52 | 62.17 | 60.13 | 62.02 | 527,859 | +1.58(+2.61%) |
Nov 02, 2011 | 59.33 | 60.55 | 59.33 | 60.45 | 99,148 | +2.66(+4.60%) |
Nov 01, 2011 | 56.95 | 58.71 | 56.52 | 57.79 | 314,154 | -1.88(-3.14%) |
Oct 31, 2011 | 61.80 | 61.80 | 59.63 | 59.66 | 132,918 | -3.15(-5.01%) |
Oct 28, 2011 | 60.91 | 62.88 | 60.91 | 62.81 | 157,610 | +1.05(+1.71%) |
Oct 27, 2011 | 60.65 | 62.54 | 60.20 | 61.75 | 351,307 | +3.43(+5.87%) |
Oct 26, 2011 | 57.89 | 58.63 | 56.45 | 58.33 | 129,167 | +1.59(+2.80%) |
Oct 25, 2011 | 58.62 | 58.62 | 56.54 | 56.74 | 189,592 | -2.08(-3.54%) |
Oct 24, 2011 | 58.64 | 59.24 | 58.39 | 58.82 | 154,850 | +0.58(+0.99%) |
Oct 21, 2011 | 57.49 | 58.37 | 57.31 | 58.24 | 144,402 | +1.54(+2.72%) |
Oct 20, 2011 | 56.51 | 57.08 | 55.38 | 56.70 | 271,152 | +0.18(+0.31%) |
Oct 19, 2011 | 56.69 | 57.77 | 56.15 | 56.52 | 189,568 | -0.40(-0.71%) |
Oct 18, 2011 | 54.88 | 57.23 | 54.05 | 56.93 | 210,883 | +1.93(+3.51%) |
Oct 17, 2011 | 55.73 | 56.04 | 54.77 | 54.99 | 213,296 | -0.69(-1.24%) |
Oct 14, 2011 | 54.02 | 55.69 | 54.02 | 55.69 | 135,458 | +2.54(+4.78%) |
Oct 13, 2011 | 52.43 | 53.44 | 51.50 | 53.15 | 200,208 | +0.18(+0.35%) |
Oct 12, 2011 | 53.06 | 53.96 | 52.74 | 52.96 | 178,494 | +0.60(+1.14%) |
Oct 11, 2011 | 51.81 | 53.13 | 51.79 | 52.36 | 311,328 | -0.15(-0.28%) |
Oct 10, 2011 | 50.78 | 52.60 | 50.78 | 52.51 | 135,997 | +2.60(+5.22%) |
Oct 07, 2011 | 51.47 | 51.53 | 49.64 | 49.91 | 314,129 | -1.20(-2.36%) |
Oct 06, 2011 | 50.87 | 51.34 | 50.51 | 51.11 | 318,329 | +1.37(+2.76%) |
Oct 05, 2011 | 47.86 | 49.95 | 47.22 | 49.74 | 522,034 | +2.20(+4.63%) |
Oct 04, 2011 | 44.52 | 47.66 | 43.41 | 47.54 | 400,937 | +2.07(+4.56%) |