Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 56.08 | 56.36 | 55.60 | 56.26 | 12,762,600 | +0.21(+0.37%) |
Sep 27, 2012 | 54.82 | 56.20 | 54.60 | 56.05 | 14,425,200 | +1.38(+2.52%) |
Sep 26, 2012 | 54.76 | 54.91 | 54.41 | 54.67 | 12,078,600 | -0.14(-0.26%) |
Sep 25, 2012 | 56.08 | 56.25 | 54.77 | 54.81 | 18,028,200 | -1.33(-2.37%) |
Sep 24, 2012 | 55.64 | 56.15 | 55.35 | 56.14 | 12,747,300 | +0.11(+0.20%) |
Sep 21, 2012 | 55.49 | 56.41 | 55.28 | 56.03 | 19,678,800 | +0.71(+1.28%) |
Sep 20, 2012 | 54.97 | 55.36 | 54.76 | 55.32 | 9,766,800 | +0.16(+0.29%) |
Sep 19, 2012 | 54.40 | 56.49 | 54.33 | 55.16 | 18,071,500 | +0.76(+1.40%) |
Sep 18, 2012 | 54.90 | 55.00 | 54.23 | 54.40 | 16,712,700 | -0.50(-0.91%) |
Sep 17, 2012 | 54.95 | 56.24 | 54.77 | 54.90 | 15,337,100 | -0.34(-0.62%) |
Sep 14, 2012 | 55.50 | 55.62 | 54.54 | 55.24 | 14,302,500 | -0.41(-0.74%) |
Sep 13, 2012 | 55.83 | 56.10 | 54.34 | 55.65 | 15,686,500 | -0.56(-1.00%) |
Sep 12, 2012 | 55.95 | 56.29 | 55.70 | 56.21 | 3,464,600 | +0.52(+0.93%) |
Sep 11, 2012 | 55.35 | 56.06 | 55.30 | 55.69 | 5,845,500 | +0.09(+0.16%) |
Sep 10, 2012 | 55.83 | 56.06 | 55.35 | 55.60 | 6,628,800 | -1.03(-1.82%) |
Sep 07, 2012 | 56.77 | 57.30 | 56.49 | 56.63 | 4,819,500 | -0.13(-0.23%) |
Sep 06, 2012 | 55.91 | 56.81 | 55.89 | 56.76 | 5,630,100 | +1.22(+2.20%) |
Sep 05, 2012 | 56.18 | 56.31 | 55.32 | 55.54 | 3,945,200 | -0.54(-0.96%) |
Sep 04, 2012 | 56.30 | 56.45 | 55.75 | 56.08 | 3,253,600 | -0.30(-0.53%) |
Aug 31, 2012 | 56.28 | 56.55 | 55.77 | 56.38 | 6,465,100 | +0.32(+0.57%) |
Aug 30, 2012 | 55.85 | 56.13 | 55.72 | 56.06 | 6,591,700 | -0.07(-0.12%) |
Aug 29, 2012 | 56.38 | 56.59 | 55.95 | 56.13 | 4,027,900 | -0.29(-0.51%) |
Aug 28, 2012 | 56.68 | 57.00 | 56.32 | 56.42 | 4,127,800 | -0.36(-0.63%) |
Aug 27, 2012 | 56.48 | 57.36 | 56.31 | 56.78 | 4,336,200 | +0.31(+0.55%) |
Aug 24, 2012 | 56.15 | 56.79 | 55.97 | 56.47 | 3,511,500 | +0.09(+0.16%) |
Aug 23, 2012 | 56.38 | 56.75 | 56.16 | 56.38 | 3,126,100 | -0.37(-0.65%) |
Aug 22, 2012 | 56.86 | 57.00 | 56.44 | 56.75 | 2,436,200 | -0.28(-0.49%) |
Aug 21, 2012 | 57.49 | 57.72 | 56.76 | 57.03 | 3,244,600 | -0.19(-0.33%) |
Aug 20, 2012 | 57.10 | 57.30 | 56.75 | 57.22 | 3,054,600 | -0.09(-0.16%) |
Aug 17, 2012 | 58.12 | 58.12 | 57.07 | 57.31 | 5,544,700 | -0.63(-1.09%) |
Aug 16, 2012 | 56.61 | 58.06 | 56.57 | 57.94 | 7,273,800 | +1.29(+2.28%) |
Aug 15, 2012 | 56.38 | 56.79 | 56.23 | 56.65 | 2,518,000 | +0.11(+0.19%) |
Aug 14, 2012 | 56.73 | 56.90 | 56.33 | 56.54 | 2,462,700 | -0.19(-0.33%) |
Aug 13, 2012 | 56.52 | 56.75 | 56.16 | 56.73 | 2,742,300 | -0.14(-0.25%) |
Aug 10, 2012 | 56.26 | 56.97 | 56.24 | 56.87 | 2,088,000 | +0.30(+0.53%) |
Aug 09, 2012 | 56.37 | 56.85 | 56.25 | 56.57 | 2,419,500 | +0.08(+0.14%) |
Aug 08, 2012 | 56.60 | 56.82 | 56.38 | 56.49 | 4,116,400 | -0.38(-0.67%) |
Aug 07, 2012 | 56.47 | 57.00 | 56.31 | 56.87 | 4,155,600 | +0.74(+1.32%) |
Aug 06, 2012 | 56.43 | 56.79 | 56.13 | 56.13 | 3,309,200 | -0.09(-0.16%) |
Aug 03, 2012 | 55.41 | 56.30 | 53.38 | 56.22 | 7,631,900 | +1.23(+2.24%) |
Aug 02, 2012 | 54.14 | 55.36 | 53.94 | 54.99 | 4,711,200 | +0.19(+0.35%) |
Aug 01, 2012 | 55.19 | 55.23 | 54.64 | 54.80 | 5,880,600 | -0.14(-0.25%) |
Jul 31, 2012 | 53.89 | 55.70 | 53.89 | 54.94 | 9,065,900 | +1.16(+2.16%) |
Jul 30, 2012 | 53.98 | 54.21 | 53.56 | 53.78 | 4,548,600 | -0.18(-0.33%) |
Jul 27, 2012 | 52.64 | 54.17 | 52.54 | 53.96 | 6,888,900 | +1.52(+2.90%) |
Jul 26, 2012 | 52.52 | 53.08 | 52.02 | 52.44 | 5,625,800 | +0.77(+1.49%) |
Jul 25, 2012 | 51.28 | 52.07 | 50.85 | 51.67 | 4,612,000 | +0.49(+0.96%) |
Jul 24, 2012 | 51.57 | 51.94 | 50.79 | 51.18 | 7,750,600 | -0.45(-0.87%) |
Jul 23, 2012 | 51.83 | 51.88 | 51.35 | 51.63 | 6,076,500 | -0.89(-1.69%) |
Jul 20, 2012 | 52.59 | 53.06 | 52.42 | 52.52 | 4,832,900 | -0.48(-0.91%) |
Jul 19, 2012 | 53.08 | 53.12 | 52.56 | 53.00 | 3,580,200 | -0.02(-0.04%) |
Jul 18, 2012 | 52.05 | 53.16 | 51.92 | 53.02 | 4,973,400 | +0.67(+1.28%) |
Jul 17, 2012 | 52.36 | 52.63 | 51.71 | 52.35 | 3,532,800 | +0.22(+0.42%) |
Jul 16, 2012 | 51.75 | 52.31 | 51.19 | 52.13 | 4,295,200 | +0.30(+0.58%) |
Jul 13, 2012 | 50.94 | 52.12 | 50.78 | 51.83 | 6,048,800 | +0.85(+1.67%) |
Jul 12, 2012 | 51.36 | 51.38 | 50.71 | 50.98 | 8,063,700 | -0.76(-1.47%) |
Jul 11, 2012 | 52.00 | 52.18 | 51.09 | 51.74 | 6,324,900 | -0.38(-0.73%) |
Jul 10, 2012 | 53.32 | 53.93 | 51.79 | 52.12 | 8,816,000 | -1.21(-2.27%) |
Jul 09, 2012 | 53.01 | 53.44 | 52.52 | 53.33 | 5,144,700 | +0.66(+1.25%) |
Jul 06, 2012 | 53.49 | 53.54 | 52.49 | 52.67 | 4,128,900 | -1.31(-2.43%) |
Jul 05, 2012 | 53.98 | 54.45 | 53.84 | 53.98 | 2,384,300 | -0.36(-0.66%) |
Jul 03, 2012 | 53.44 | 54.37 | 53.29 | 54.34 | 3,187,900 | +1.02(+1.91%) |
Jul 02, 2012 | 53.10 | 53.39 | 52.16 | 53.32 | 5,296,300 | +0.47(+0.89%) |
Jun 29, 2012 | 53.97 | 54.03 | 52.53 | 52.85 | 5,416,900 | +1.44(+2.80%) |
Jun 28, 2012 | 51.24 | 51.75 | 50.71 | 51.41 | 3,766,600 | -0.38(-0.73%) |
Jun 27, 2012 | 50.55 | 51.80 | 50.55 | 51.79 | 4,283,900 | +1.25(+2.47%) |
Jun 26, 2012 | 50.97 | 51.29 | 50.47 | 50.54 | 5,849,600 | -0.27(-0.53%) |
Jun 25, 2012 | 51.62 | 51.68 | 50.73 | 50.81 | 6,736,200 | -1.47(-2.81%) |
Jun 22, 2012 | 52.15 | 52.38 | 51.91 | 52.28 | 4,447,600 | +0.17(+0.33%) |
Jun 21, 2012 | 53.90 | 54.31 | 51.96 | 52.11 | 5,250,200 | -1.35(-2.53%) |
Jun 20, 2012 | 53.92 | 54.10 | 52.85 | 53.46 | 4,862,300 | -0.57(-1.05%) |
Jun 19, 2012 | 53.84 | 54.20 | 53.55 | 54.03 | 4,101,500 | +0.42(+0.78%) |
Jun 18, 2012 | 53.49 | 53.79 | 53.06 | 53.61 | 4,517,300 | -0.26(-0.48%) |
Jun 15, 2012 | 53.25 | 54.00 | 53.23 | 53.87 | 6,475,100 | +0.86(+1.62%) |
Jun 14, 2012 | 51.95 | 53.10 | 51.57 | 53.01 | 4,938,100 | +1.06(+2.04%) |
Jun 13, 2012 | 52.63 | 52.79 | 51.71 | 51.95 | 4,341,800 | -1.10(-2.07%) |
Jun 12, 2012 | 53.33 | 53.33 | 52.32 | 53.05 | 3,313,400 | +0.37(+0.70%) |
Jun 11, 2012 | 53.85 | 53.98 | 52.61 | 52.68 | 3,115,500 | -0.81(-1.51%) |
Jun 08, 2012 | 53.09 | 53.73 | 52.78 | 53.49 | 3,022,900 | +0.16(+0.30%) |
Jun 07, 2012 | 53.19 | 54.09 | 53.13 | 53.33 | 4,314,600 | +0.20(+0.38%) |
Jun 06, 2012 | 52.13 | 53.13 | 51.89 | 53.13 | 3,278,900 | +1.31(+2.53%) |
Jun 05, 2012 | 51.44 | 52.03 | 51.00 | 51.82 | 4,309,000 | +0.15(+0.29%) |
Jun 04, 2012 | 51.47 | 51.83 | 50.93 | 51.67 | 4,486,000 | +0.19(+0.37%) |
Jun 01, 2012 | 52.35 | 52.58 | 50.96 | 51.48 | 8,026,600 | -1.68(-3.16%) |
May 31, 2012 | 53.36 | 53.60 | 52.47 | 53.16 | 4,594,600 | -0.23(-0.43%) |
May 30, 2012 | 54.09 | 54.17 | 53.05 | 53.39 | 5,421,400 | -1.21(-2.22%) |
May 29, 2012 | 54.92 | 55.12 | 54.19 | 54.60 | 3,503,100 | +0.00(+0.00%) |
May 25, 2012 | 54.85 | 55.57 | 54.49 | 54.60 | 3,822,600 | -0.36(-0.66%) |
May 24, 2012 | 54.52 | 55.00 | 54.23 | 54.96 | 3,629,900 | +0.43(+0.79%) |
May 23, 2012 | 53.48 | 54.67 | 52.43 | 54.53 | 4,130,400 | +0.44(+0.81%) |
May 22, 2012 | 53.97 | 54.65 | 53.57 | 54.09 | 7,213,600 | +0.35(+0.65%) |
May 21, 2012 | 53.01 | 53.84 | 52.79 | 53.74 | 4,511,800 | +1.44(+2.75%) |
May 18, 2012 | 52.57 | 53.00 | 52.13 | 52.30 | 5,363,200 | -0.10(-0.19%) |
May 17, 2012 | 53.58 | 53.58 | 52.12 | 52.40 | 6,361,500 | -1.20(-2.24%) |
May 16, 2012 | 54.99 | 55.25 | 53.58 | 53.60 | 8,172,900 | -1.26(-2.30%) |
May 15, 2012 | 54.89 | 55.48 | 54.62 | 54.86 | 3,999,900 | +0.06(+0.11%) |
May 14, 2012 | 54.24 | 55.15 | 54.16 | 54.80 | 4,549,400 | -0.12(-0.22%) |
May 11, 2012 | 54.70 | 55.82 | 54.70 | 54.92 | 3,736,400 | -0.14(-0.25%) |
May 10, 2012 | 55.29 | 55.71 | 54.84 | 55.06 | 4,892,000 | +0.15(+0.27%) |
May 09, 2012 | 54.11 | 55.11 | 53.65 | 54.91 | 5,691,300 | +0.16(+0.29%) |
May 08, 2012 | 54.72 | 54.97 | 53.83 | 54.75 | 6,026,200 | -0.40(-0.73%) |
May 07, 2012 | 55.00 | 55.51 | 54.76 | 55.15 | 3,203,000 | -0.09(-0.16%) |
May 04, 2012 | 55.12 | 55.46 | 54.76 | 55.24 | 5,009,100 | -0.03(-0.05%) |
May 03, 2012 | 55.76 | 55.94 | 54.99 | 55.27 | 4,460,000 | -0.43(-0.77%) |
May 02, 2012 | 55.55 | 56.02 | 55.40 | 55.70 | 5,063,400 | -0.38(-0.68%) |
May 01, 2012 | 56.00 | 56.67 | 55.67 | 56.08 | 4,183,300 | -0.05(-0.09%) |
Apr 30, 2012 | 57.18 | 57.44 | 55.80 | 56.13 | 7,592,300 | -1.44(-2.50%) |
Apr 27, 2012 | 57.07 | 57.75 | 56.36 | 57.57 | 6,125,700 | +0.93(+1.64%) |
Apr 26, 2012 | 55.01 | 57.28 | 54.68 | 56.64 | 9,124,600 | +1.98(+3.62%) |
Apr 25, 2012 | 55.10 | 55.30 | 54.51 | 54.66 | 5,989,500 | +0.04(+0.07%) |
Apr 24, 2012 | 54.94 | 55.05 | 54.42 | 54.62 | 3,847,700 | -0.02(-0.04%) |
Apr 23, 2012 | 54.66 | 54.86 | 54.17 | 54.64 | 3,587,600 | -0.65(-1.18%) |
Apr 20, 2012 | 55.36 | 55.88 | 55.08 | 55.29 | 5,371,000 | +0.30(+0.55%) |
Apr 19, 2012 | 55.10 | 55.25 | 54.55 | 54.99 | 4,868,700 | -0.11(-0.20%) |
Apr 18, 2012 | 54.65 | 55.23 | 54.43 | 55.10 | 3,328,900 | +0.20(+0.36%) |
Apr 17, 2012 | 54.99 | 55.19 | 54.62 | 54.90 | 3,953,500 | +0.32(+0.59%) |
Apr 16, 2012 | 54.54 | 54.97 | 54.01 | 54.58 | 4,354,900 | +0.16(+0.29%) |
Apr 13, 2012 | 54.51 | 54.72 | 53.83 | 54.42 | 5,576,500 | -0.34(-0.62%) |
Apr 12, 2012 | 53.86 | 54.81 | 53.68 | 54.76 | 5,404,700 | +0.85(+1.58%) |
Apr 11, 2012 | 53.73 | 54.01 | 53.05 | 53.91 | 9,653,700 | +0.79(+1.49%) |
Apr 10, 2012 | 53.94 | 54.05 | 53.02 | 53.12 | 4,763,300 | -0.93(-1.72%) |
Apr 09, 2012 | 54.10 | 54.27 | 53.77 | 54.05 | 8,456,700 | -0.68(-1.24%) |
Apr 05, 2012 | 55.00 | 55.31 | 54.69 | 54.73 | 4,288,500 | -0.51(-0.92%) |
Apr 04, 2012 | 55.47 | 55.68 | 54.86 | 55.24 | 4,959,300 | -0.77(-1.37%) |
Apr 03, 2012 | 55.73 | 56.10 | 55.27 | 56.01 | 4,026,400 | +0.21(+0.38%) |
Apr 02, 2012 | 55.98 | 56.13 | 55.51 | 55.80 | 6,352,900 | -0.38(-0.68%) |
Mar 30, 2012 | 56.56 | 56.65 | 55.61 | 56.18 | 5,203,500 | +0.16(+0.29%) |
Mar 29, 2012 | 55.54 | 56.34 | 55.25 | 56.02 | 10,058,800 | +0.21(+0.38%) |
Mar 28, 2012 | 55.65 | 56.66 | 54.93 | 55.81 | 33,116,500 | +2.28(+4.26%) |
Mar 27, 2012 | 53.19 | 53.65 | 53.14 | 53.53 | 3,922,400 | +0.34(+0.64%) |
Mar 26, 2012 | 53.20 | 53.50 | 53.09 | 53.19 | 3,502,200 | +0.33(+0.62%) |
Mar 23, 2012 | 53.15 | 53.15 | 52.41 | 52.86 | 3,001,300 | -0.09(-0.17%) |
Mar 22, 2012 | 52.77 | 53.00 | 52.46 | 52.95 | 2,993,800 | -0.12(-0.23%) |
Mar 21, 2012 | 52.99 | 53.27 | 52.81 | 53.07 | 2,741,500 | +0.22(+0.42%) |
Mar 20, 2012 | 53.12 | 53.34 | 52.65 | 52.85 | 3,334,400 | -0.59(-1.10%) |
Mar 19, 2012 | 53.41 | 53.65 | 53.09 | 53.44 | 3,759,500 | -0.18(-0.34%) |
Mar 16, 2012 | 53.41 | 53.75 | 53.32 | 53.62 | 4,490,000 | +0.28(+0.52%) |
Mar 15, 2012 | 52.92 | 53.44 | 52.57 | 53.34 | 4,900,800 | +0.55(+1.04%) |
Mar 14, 2012 | 53.01 | 53.69 | 52.68 | 52.79 | 5,033,300 | -0.17(-0.32%) |
Mar 13, 2012 | 52.67 | 53.02 | 52.05 | 52.96 | 7,876,100 | +0.46(+0.88%) |
Mar 12, 2012 | 53.00 | 53.06 | 52.46 | 52.50 | 3,412,900 | -0.42(-0.79%) |
Mar 09, 2012 | 52.77 | 53.10 | 52.40 | 52.92 | 5,397,300 | +0.32(+0.61%) |
Mar 08, 2012 | 52.45 | 52.69 | 52.15 | 52.60 | 4,878,800 | +0.33(+0.63%) |
Mar 07, 2012 | 51.53 | 52.41 | 51.32 | 52.27 | 5,946,400 | +0.82(+1.59%) |
Mar 06, 2012 | 51.30 | 51.87 | 51.29 | 51.45 | 6,858,200 | -0.59(-1.13%) |
Mar 05, 2012 | 51.51 | 52.06 | 51.25 | 52.04 | 4,820,700 | +0.39(+0.76%) |
Mar 02, 2012 | 51.75 | 51.85 | 51.39 | 51.65 | 2,459,400 | -0.16(-0.31%) |
Mar 01, 2012 | 51.96 | 52.13 | 51.39 | 51.81 | 4,888,300 | -0.01(-0.02%) |
Feb 29, 2012 | 52.20 | 52.50 | 51.46 | 51.82 | 4,611,300 | -0.18(-0.35%) |
Feb 28, 2012 | 52.04 | 52.43 | 51.60 | 52.00 | 3,857,200 | -0.10(-0.19%) |
Feb 27, 2012 | 51.49 | 52.50 | 51.25 | 52.10 | 7,250,000 | +0.95(+1.86%) |
Feb 24, 2012 | 51.47 | 51.69 | 51.12 | 51.15 | 3,398,700 | -0.40(-0.78%) |
Feb 23, 2012 | 51.38 | 51.96 | 51.22 | 51.55 | 3,704,300 | +0.13(+0.25%) |
Feb 22, 2012 | 51.55 | 51.99 | 51.14 | 51.42 | 4,859,100 | +0.04(+0.08%) |
Feb 21, 2012 | 50.41 | 51.50 | 50.41 | 51.38 | 7,132,700 | +1.43(+2.86%) |
Feb 17, 2012 | 49.36 | 50.04 | 49.29 | 49.95 | 6,223,900 | +0.88(+1.79%) |
Feb 16, 2012 | 48.62 | 49.18 | 48.12 | 49.07 | 6,332,900 | +0.42(+0.86%) |
Feb 15, 2012 | 49.22 | 49.35 | 48.54 | 48.65 | 4,201,000 | -0.39(-0.80%) |
Feb 14, 2012 | 49.46 | 49.64 | 48.59 | 49.04 | 6,780,600 | -0.67(-1.35%) |
Feb 13, 2012 | 49.47 | 49.91 | 49.37 | 49.71 | 6,048,000 | +0.46(+0.93%) |
Feb 10, 2012 | 48.83 | 49.52 | 48.75 | 49.25 | 5,082,400 | -0.44(-0.89%) |
Feb 09, 2012 | 50.11 | 50.41 | 49.60 | 49.69 | 4,586,500 | -0.43(-0.86%) |
Feb 08, 2012 | 50.10 | 50.45 | 49.92 | 50.12 | 4,361,800 | -0.09(-0.18%) |
Feb 07, 2012 | 50.48 | 50.63 | 50.03 | 50.21 | 3,825,200 | -0.55(-1.08%) |
Feb 06, 2012 | 50.58 | 51.00 | 50.58 | 50.76 | 3,103,900 | -0.10(-0.20%) |
Feb 03, 2012 | 50.74 | 51.08 | 50.46 | 50.86 | 7,286,100 | +0.38(+0.75%) |
Feb 02, 2012 | 50.43 | 51.07 | 50.37 | 50.48 | 4,863,100 | -0.07(-0.14%) |
Feb 01, 2012 | 51.14 | 51.76 | 50.50 | 50.55 | 6,379,700 | -0.40(-0.79%) |
Jan 31, 2012 | 50.40 | 51.35 | 49.95 | 50.95 | 11,615,400 | +1.74(+3.54%) |
Jan 30, 2012 | 48.58 | 49.67 | 48.49 | 49.21 | 5,191,600 | +0.01(+0.02%) |
Jan 27, 2012 | 49.02 | 49.48 | 48.80 | 49.20 | 4,166,500 | -0.07(-0.14%) |
Jan 26, 2012 | 49.85 | 50.49 | 48.99 | 49.27 | 5,613,000 | -0.47(-0.94%) |
Jan 25, 2012 | 49.03 | 50.19 | 48.86 | 49.74 | 7,352,600 | +0.49(+0.99%) |
Jan 24, 2012 | 49.11 | 49.40 | 48.90 | 49.25 | 3,182,100 | -0.22(-0.44%) |
Jan 23, 2012 | 49.70 | 49.96 | 49.28 | 49.47 | 3,187,900 | -0.35(-0.70%) |
Jan 20, 2012 | 49.12 | 49.96 | 48.95 | 49.82 | 5,256,700 | +0.63(+1.28%) |
Jan 19, 2012 | 49.13 | 49.35 | 48.80 | 49.19 | 6,781,400 | +0.26(+0.53%) |
Jan 18, 2012 | 48.45 | 49.22 | 47.83 | 48.93 | 4,559,600 | +0.30(+0.62%) |
Jan 17, 2012 | 49.28 | 49.50 | 48.56 | 48.63 | 3,881,600 | +0.08(+0.16%) |
Jan 13, 2012 | 48.64 | 48.81 | 48.18 | 48.55 | 3,916,200 | -0.56(-1.14%) |
Jan 12, 2012 | 48.77 | 49.15 | 48.56 | 49.11 | 3,365,700 | +0.48(+0.99%) |
Jan 11, 2012 | 48.49 | 49.02 | 48.44 | 48.63 | 3,427,500 | -0.30(-0.61%) |
Jan 10, 2012 | 49.28 | 49.61 | 48.70 | 48.93 | 5,169,500 | +0.42(+0.87%) |
Jan 09, 2012 | 48.19 | 48.62 | 48.07 | 48.51 | 4,442,100 | +0.30(+0.62%) |
Jan 06, 2012 | 48.20 | 48.39 | 47.86 | 48.21 | 3,770,400 | -0.01(-0.02%) |
Jan 05, 2012 | 47.57 | 48.38 | 47.41 | 48.22 | 6,408,100 | +0.22(+0.46%) |
Jan 04, 2012 | 47.65 | 48.05 | 47.50 | 48.00 | 7,099,700 | +1.29(+2.76%) |
Dec 30, 2011 | 46.80 | 46.95 | 46.45 | 46.71 | 3,289,200 | -0.22(-0.47%) |
Dec 29, 2011 | 46.82 | 47.12 | 46.56 | 46.93 | 1,952,100 | +0.37(+0.79%) |
Dec 28, 2011 | 46.91 | 46.93 | 46.15 | 46.56 | 2,029,600 | -0.29(-0.62%) |
Dec 27, 2011 | 47.01 | 47.26 | 46.55 | 46.85 | 1,724,000 | -0.25(-0.53%) |
Dec 23, 2011 | 46.53 | 47.26 | 46.46 | 47.10 | 2,252,700 | +0.63(+1.36%) |
Dec 22, 2011 | 46.50 | 46.78 | 46.10 | 46.47 | 4,528,100 | +0.16(+0.35%) |
Dec 21, 2011 | 46.50 | 46.57 | 45.66 | 46.31 | 4,690,800 | -0.19(-0.41%) |
Dec 20, 2011 | 45.26 | 46.72 | 45.16 | 46.50 | 5,363,800 | +1.97(+4.42%) |
Dec 19, 2011 | 44.87 | 45.26 | 44.37 | 44.53 | 5,572,600 | -0.33(-0.74%) |
Dec 16, 2011 | 45.31 | 45.73 | 44.55 | 44.86 | 7,385,100 | -0.04(-0.09%) |
Dec 15, 2011 | 45.43 | 45.59 | 44.71 | 44.90 | 4,713,100 | -0.01(-0.02%) |
Dec 14, 2011 | 45.36 | 45.58 | 44.69 | 44.91 | 5,557,600 | -0.78(-1.71%) |
Dec 13, 2011 | 46.40 | 46.89 | 45.43 | 45.69 | 5,962,900 | -0.41(-0.89%) |
Dec 12, 2011 | 46.58 | 46.63 | 45.56 | 46.10 | 4,824,100 | -0.98(-2.08%) |
Dec 09, 2011 | 46.39 | 47.27 | 46.19 | 47.08 | 4,107,800 | +1.02(+2.21%) |
Dec 08, 2011 | 46.92 | 47.15 | 45.92 | 46.06 | 4,705,000 | -1.20(-2.54%) |
Dec 07, 2011 | 46.95 | 47.57 | 46.34 | 47.26 | 5,858,300 | +0.00(+0.00%) |
Dec 06, 2011 | 47.16 | 47.69 | 46.97 | 47.26 | 5,871,300 | +0.13(+0.28%) |
Dec 05, 2011 | 48.09 | 48.11 | 46.78 | 47.13 | 6,071,100 | -0.35(-0.74%) |
Dec 02, 2011 | 47.88 | 48.04 | 47.43 | 47.48 | 7,061,000 | +0.07(+0.15%) |
Dec 01, 2011 | 47.70 | 48.09 | 46.97 | 47.41 | 4,834,600 | -0.55(-1.15%) |
Nov 30, 2011 | 47.41 | 48.02 | 47.20 | 47.96 | 6,488,400 | +1.98(+4.31%) |
Nov 29, 2011 | 46.41 | 46.72 | 45.89 | 45.98 | 4,076,300 | -0.20(-0.43%) |
Nov 28, 2011 | 45.91 | 46.64 | 45.79 | 46.18 | 5,799,700 | +1.85(+4.17%) |
Nov 25, 2011 | 44.24 | 45.04 | 44.21 | 44.33 | 1,804,000 | -0.15(-0.34%) |
Nov 23, 2011 | 45.00 | 45.07 | 44.41 | 44.48 | 5,605,700 | -0.96(-2.11%) |
Nov 22, 2011 | 45.92 | 45.98 | 44.99 | 45.44 | 6,247,600 | -0.76(-1.65%) |
Nov 21, 2011 | 45.95 | 46.48 | 45.72 | 46.20 | 7,363,700 | -0.51(-1.09%) |
Nov 18, 2011 | 46.24 | 46.85 | 46.09 | 46.71 | 7,606,400 | +0.44(+0.95%) |
Nov 17, 2011 | 46.65 | 47.19 | 45.78 | 46.27 | 10,429,300 | -0.72(-1.53%) |
Nov 16, 2011 | 45.95 | 48.52 | 45.52 | 46.99 | 14,759,800 | +1.20(+2.62%) |
Nov 15, 2011 | 45.84 | 46.29 | 45.22 | 45.79 | 6,456,100 | -0.27(-0.59%) |
Nov 14, 2011 | 45.78 | 47.29 | 45.70 | 46.06 | 9,524,400 | -0.06(-0.13%) |
Nov 11, 2011 | 45.32 | 46.27 | 45.07 | 46.12 | 5,360,100 | +1.53(+3.43%) |
Nov 10, 2011 | 45.40 | 45.49 | 44.05 | 44.59 | 5,440,700 | -0.15(-0.34%) |
Nov 09, 2011 | 45.70 | 45.94 | 44.54 | 44.74 | 5,345,300 | -2.20(-4.69%) |
Nov 08, 2011 | 46.72 | 47.06 | 45.91 | 46.94 | 7,538,200 | +0.47(+1.01%) |
Nov 07, 2011 | 45.20 | 46.50 | 45.20 | 46.47 | 7,321,500 | +1.12(+2.47%) |
Nov 04, 2011 | 44.97 | 45.45 | 44.36 | 45.35 | 3,462,100 | -0.11(-0.24%) |
Nov 03, 2011 | 45.40 | 45.95 | 45.03 | 45.46 | 6,186,000 | +0.49(+1.09%) |
Nov 02, 2011 | 45.52 | 45.68 | 44.59 | 44.97 | 4,002,500 | +0.68(+1.54%) |
Nov 01, 2011 | 43.96 | 45.36 | 43.76 | 44.29 | 6,497,700 | -1.26(-2.77%) |
Oct 31, 2011 | 46.10 | 46.47 | 45.50 | 45.55 | 4,733,500 | -1.50(-3.19%) |
Oct 28, 2011 | 46.07 | 47.15 | 46.07 | 47.05 | 4,777,500 | +0.58(+1.25%) |
Oct 27, 2011 | 46.01 | 46.85 | 45.68 | 46.47 | 7,100,600 | +1.78(+3.98%) |
Oct 26, 2011 | 45.36 | 45.83 | 44.21 | 44.69 | 7,880,400 | -0.44(-0.97%) |
Oct 25, 2011 | 45.00 | 45.52 | 44.47 | 45.13 | 7,536,200 | -0.25(-0.55%) |
Oct 24, 2011 | 44.71 | 45.72 | 44.58 | 45.38 | 3,925,400 | +0.64(+1.43%) |
Oct 21, 2011 | 44.30 | 44.77 | 44.00 | 44.74 | 5,208,500 | +0.96(+2.19%) |
Oct 20, 2011 | 43.77 | 44.25 | 43.13 | 43.78 | 4,333,900 | +0.22(+0.51%) |
Oct 19, 2011 | 44.45 | 44.60 | 43.39 | 43.56 | 5,388,600 | -1.16(-2.59%) |
Oct 18, 2011 | 43.36 | 45.25 | 43.19 | 44.72 | 5,340,700 | +1.29(+2.97%) |
Oct 17, 2011 | 44.19 | 44.34 | 43.36 | 43.43 | 4,486,100 | -1.14(-2.56%) |
Oct 14, 2011 | 44.40 | 44.68 | 43.67 | 44.57 | 4,905,600 | +0.53(+1.20%) |
Oct 13, 2011 | 44.01 | 44.19 | 43.48 | 44.04 | 4,719,700 | -0.28(-0.63%) |
Oct 12, 2011 | 43.71 | 44.96 | 43.69 | 44.32 | 7,085,000 | +0.45(+1.03%) |
Oct 11, 2011 | 42.89 | 43.96 | 42.89 | 43.87 | 4,299,600 | +0.59(+1.36%) |
Oct 10, 2011 | 43.13 | 43.53 | 42.79 | 43.28 | 5,828,600 | +0.90(+2.12%) |
Oct 07, 2011 | 42.39 | 42.93 | 41.69 | 42.38 | 7,058,000 | +0.35(+0.83%) |
Oct 06, 2011 | 40.70 | 42.07 | 40.69 | 42.03 | 5,181,000 | +0.96(+2.34%) |
Oct 05, 2011 | 40.56 | 41.35 | 40.09 | 41.07 | 6,945,300 | +0.70(+1.73%) |
Oct 04, 2011 | 38.62 | 40.39 | 38.30 | 40.37 | 11,558,600 | +1.12(+2.85%) |