Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 62.96 | 64.65 | 61.70 | 64.29 | 863,036 | +0.59(+0.93%) |
Oct 26, 2012 | 63.45 | 63.70 | 63.70 | 63.70 | 1,545,100 | +0.40(+0.63%) |
Oct 25, 2012 | 64.32 | 65.68 | 58.91 | 63.30 | 2,819,209 | -3.53(-5.28%) |
Oct 24, 2012 | 69.89 | 70.58 | 66.14 | 66.83 | 794,032 | -2.72(-3.91%) |
Oct 23, 2012 | 69.13 | 70.73 | 69.11 | 69.55 | 476,983 | -3.76(-5.13%) |
Oct 19, 2012 | 71.30 | 73.98 | 70.00 | 73.31 | 3,357,629 | -6.76(-8.44%) |
Oct 18, 2012 | 82.07 | 82.73 | 79.93 | 80.07 | 512,348 | -2.32(-2.82%) |
Oct 17, 2012 | 81.30 | 83.94 | 80.90 | 82.39 | 487,537 | +1.17(+1.44%) |
Oct 16, 2012 | 82.20 | 82.64 | 80.44 | 81.22 | 297,915 | -0.60(-0.73%) |
Oct 15, 2012 | 82.23 | 83.26 | 81.68 | 81.82 | 225,632 | -0.25(-0.30%) |
Oct 12, 2012 | 82.23 | 83.16 | 81.46 | 82.07 | 259,763 | -0.07(-0.09%) |
Oct 11, 2012 | 83.35 | 84.32 | 81.92 | 82.14 | 210,364 | -0.78(-0.94%) |
Oct 10, 2012 | 83.88 | 84.73 | 82.62 | 82.92 | 312,471 | -1.25(-1.49%) |
Oct 09, 2012 | 85.59 | 86.31 | 83.95 | 84.17 | 260,005 | -1.17(-1.37%) |
Oct 08, 2012 | 85.15 | 85.72 | 84.36 | 85.34 | 356,617 | -0.46(-0.54%) |
Oct 05, 2012 | 87.59 | 88.11 | 85.60 | 85.80 | 397,918 | -1.69(-1.93%) |
Oct 04, 2012 | 88.56 | 89.00 | 87.07 | 87.49 | 303,838 | -0.78(-0.88%) |
Oct 03, 2012 | 88.72 | 89.36 | 87.79 | 88.27 | 278,155 | -0.38(-0.43%) |
Oct 02, 2012 | 89.76 | 89.97 | 87.90 | 88.65 | 292,817 | -1.10(-1.23%) |
Oct 01, 2012 | 91.57 | 92.56 | 88.89 | 89.75 | 398,068 | -2.02(-2.20%) |
Sep 28, 2012 | 90.72 | 94.46 | 90.69 | 91.77 | 397,842 | +0.84(+0.92%) |
Sep 27, 2012 | 88.98 | 91.05 | 87.91 | 90.93 | 310,857 | +2.63(+2.98%) |
Sep 26, 2012 | 88.53 | 88.81 | 87.16 | 88.30 | 253,391 | -0.21(-0.24%) |
Sep 25, 2012 | 90.00 | 90.65 | 85.01 | 88.51 | 276,660 | -0.87(-0.97%) |
Sep 24, 2012 | 91.25 | 91.26 | 88.50 | 89.38 | 263,572 | -2.55(-2.77%) |
Sep 21, 2012 | 89.65 | 92.21 | 89.65 | 91.93 | 486,181 | +2.30(+2.57%) |
Sep 20, 2012 | 89.00 | 90.18 | 88.50 | 89.63 | 242,829 | +0.20(+0.22%) |
Sep 19, 2012 | 88.25 | 89.76 | 87.47 | 89.43 | 281,973 | +1.33(+1.51%) |
Sep 18, 2012 | 89.41 | 90.30 | 87.77 | 88.10 | 407,617 | -1.76(-1.96%) |
Sep 17, 2012 | 90.16 | 90.87 | 89.00 | 89.86 | 338,677 | -0.61(-0.67%) |
Sep 14, 2012 | 92.50 | 93.28 | 89.99 | 90.47 | 337,879 | -2.03(-2.19%) |
Sep 13, 2012 | 91.71 | 94.46 | 90.99 | 92.50 | 302,071 | +1.23(+1.35%) |
Sep 12, 2012 | 91.33 | 91.88 | 90.79 | 91.27 | 137,558 | +0.35(+0.38%) |
Sep 11, 2012 | 91.86 | 92.64 | 90.50 | 90.92 | 212,837 | -1.08(-1.17%) |
Sep 10, 2012 | 90.75 | 92.22 | 90.71 | 92.00 | 316,927 | +0.55(+0.60%) |
Sep 07, 2012 | 93.63 | 93.63 | 91.33 | 91.45 | 213,515 | -1.53(-1.65%) |
Sep 06, 2012 | 90.75 | 93.50 | 90.38 | 92.98 | 382,197 | +2.45(+2.71%) |
Sep 05, 2012 | 89.27 | 90.91 | 88.76 | 90.53 | 261,204 | +0.20(+0.22%) |
Sep 04, 2012 | 88.74 | 90.57 | 87.08 | 90.33 | 557,396 | +1.96(+2.22%) |
Aug 31, 2012 | 88.53 | 89.15 | 87.27 | 88.37 | 180,327 | +0.67(+0.76%) |
Aug 30, 2012 | 88.29 | 88.33 | 87.00 | 87.70 | 249,834 | -1.43(-1.60%) |
Aug 29, 2012 | 88.92 | 89.67 | 88.10 | 89.13 | 145,263 | +1.98(+2.27%) |
Aug 27, 2012 | 87.84 | 88.67 | 86.50 | 87.15 | 225,348 | -0.76(-0.86%) |
Aug 24, 2012 | 86.58 | 89.01 | 86.49 | 87.91 | 250,719 | +0.90(+1.03%) |
Aug 23, 2012 | 88.56 | 88.57 | 86.39 | 87.01 | 401,967 | -1.53(-1.73%) |
Aug 22, 2012 | 87.65 | 88.91 | 87.01 | 88.54 | 248,555 | +0.63(+0.72%) |
Aug 21, 2012 | 87.92 | 89.88 | 87.40 | 87.91 | 337,447 | -0.32(-0.36%) |
Aug 20, 2012 | 91.72 | 91.84 | 87.63 | 88.23 | 773,112 | -4.19(-4.53%) |
Aug 17, 2012 | 89.78 | 92.80 | 89.67 | 92.42 | 386,397 | +2.47(+2.75%) |
Aug 16, 2012 | 91.48 | 92.23 | 89.68 | 89.95 | 438,580 | -1.75(-1.91%) |
Aug 15, 2012 | 91.69 | 92.28 | 90.00 | 91.70 | 270,677 | +0.18(+0.20%) |
Aug 14, 2012 | 92.67 | 93.16 | 89.72 | 91.52 | 277,781 | -1.13(-1.22%) |
Aug 13, 2012 | 92.09 | 93.19 | 91.02 | 92.65 | 261,606 | +0.30(+0.32%) |
Aug 10, 2012 | 92.35 | 93.41 | 91.12 | 92.35 | 365,052 | -0.51(-0.55%) |
Aug 09, 2012 | 94.99 | 95.61 | 91.70 | 92.86 | 675,234 | -3.14(-3.27%) |
Aug 08, 2012 | 95.98 | 97.02 | 95.01 | 96.00 | 303,905 | -0.21(-0.22%) |
Aug 07, 2012 | 97.00 | 97.27 | 95.83 | 96.21 | 590,563 | -0.43(-0.44%) |
Aug 06, 2012 | 94.93 | 97.37 | 94.57 | 96.64 | 767,803 | +1.63(+1.72%) |
Aug 03, 2012 | 92.73 | 95.79 | 92.73 | 95.01 | 453,927 | +2.96(+3.22%) |
Aug 02, 2012 | 91.30 | 92.98 | 90.89 | 92.05 | 301,994 | +0.90(+0.99%) |
Aug 01, 2012 | 92.36 | 92.43 | 90.65 | 91.15 | 491,415 | -0.35(-0.38%) |
Jul 31, 2012 | 92.00 | 93.41 | 90.93 | 91.50 | 267,921 | -1.05(-1.13%) |
Jul 30, 2012 | 93.36 | 93.54 | 90.98 | 92.55 | 284,037 | -1.02(-1.09%) |
Jul 27, 2012 | 91.28 | 94.24 | 90.75 | 93.57 | 399,288 | +2.17(+2.37%) |
Jul 26, 2012 | 92.94 | 94.61 | 89.84 | 91.40 | 536,822 | -0.82(-0.89%) |
Jul 25, 2012 | 91.36 | 92.73 | 90.81 | 92.22 | 319,409 | +1.14(+1.25%) |
Jul 24, 2012 | 91.79 | 92.63 | 90.50 | 91.08 | 458,176 | -1.55(-1.67%) |
Jul 23, 2012 | 92.62 | 93.16 | 91.01 | 92.63 | 473,641 | -0.34(-0.37%) |
Jul 20, 2012 | 87.10 | 97.25 | 84.88 | 92.97 | 2,485,166 | +5.79(+6.64%) |
Jul 19, 2012 | 90.20 | 91.64 | 86.73 | 87.18 | 917,933 | -1.20(-1.36%) |
Jul 18, 2012 | 81.00 | 89.83 | 81.00 | 88.38 | 1,483,590 | +9.22(+11.65%) |
Jul 17, 2012 | 80.60 | 81.85 | 78.88 | 79.16 | 474,716 | -1.22(-1.52%) |
Jul 16, 2012 | 82.79 | 82.79 | 79.53 | 80.38 | 475,505 | -1.46(-1.78%) |
Jul 13, 2012 | 82.58 | 83.44 | 81.43 | 81.84 | 312,418 | -0.70(-0.85%) |
Jul 12, 2012 | 80.33 | 82.93 | 79.94 | 82.54 | 404,234 | +1.94(+2.41%) |
Jul 11, 2012 | 82.17 | 82.62 | 80.17 | 80.60 | 306,107 | -1.20(-1.47%) |
Jul 10, 2012 | 82.92 | 84.30 | 81.71 | 81.80 | 325,094 | -1.11(-1.34%) |
Jul 09, 2012 | 82.50 | 84.58 | 82.50 | 82.91 | 351,770 | +0.15(+0.18%) |
Jul 06, 2012 | 82.50 | 83.59 | 82.44 | 82.76 | 439,148 | -0.36(-0.43%) |
Jul 05, 2012 | 82.08 | 83.93 | 82.08 | 83.12 | 301,051 | +0.51(+0.62%) |
Jul 03, 2012 | 81.51 | 82.61 | 81.09 | 82.61 | 143,383 | +0.98(+1.20%) |
Jul 02, 2012 | 79.27 | 81.66 | 78.67 | 81.63 | 482,807 | +2.46(+3.11%) |
Jun 29, 2012 | 77.73 | 79.20 | 76.98 | 79.17 | 504,466 | +2.33(+3.03%) |
Jun 28, 2012 | 77.25 | 78.14 | 76.19 | 76.84 | 455,186 | -0.65(-0.84%) |
Jun 27, 2012 | 79.95 | 80.24 | 77.06 | 77.49 | 454,821 | -2.40(-3.00%) |
Jun 26, 2012 | 78.26 | 80.35 | 77.19 | 79.89 | 238,710 | +1.51(+1.93%) |
Jun 25, 2012 | 77.93 | 79.09 | 77.50 | 78.38 | 260,411 | -0.68(-0.86%) |
Jun 22, 2012 | 79.24 | 79.34 | 77.78 | 79.06 | 591,091 | +0.72(+0.92%) |
Jun 21, 2012 | 80.46 | 80.78 | 78.08 | 78.34 | 764,327 | -1.81(-2.26%) |
Jun 20, 2012 | 83.50 | 84.35 | 80.00 | 80.15 | 925,564 | -5.29(-6.19%) |
Jun 19, 2012 | 86.40 | 87.16 | 85.39 | 85.44 | 661,658 | -0.50(-0.58%) |
Jun 18, 2012 | 83.81 | 86.69 | 82.82 | 85.94 | 636,932 | +1.81(+2.15%) |
Jun 15, 2012 | 81.68 | 84.59 | 80.72 | 84.13 | 482,236 | +2.35(+2.87%) |
Jun 14, 2012 | 79.60 | 81.97 | 79.02 | 81.78 | 428,365 | +2.38(+3.00%) |
Jun 13, 2012 | 79.71 | 82.32 | 79.28 | 79.40 | 567,282 | -0.60(-0.75%) |
Jun 12, 2012 | 75.95 | 80.13 | 75.95 | 80.00 | 546,171 | +3.74(+4.90%) |
Jun 11, 2012 | 78.49 | 78.55 | 76.23 | 76.26 | 302,444 | -1.79(-2.29%) |
Jun 08, 2012 | 75.98 | 78.51 | 75.71 | 78.05 | 340,644 | +2.03(+2.67%) |
Jun 07, 2012 | 75.91 | 76.68 | 75.50 | 76.02 | 261,287 | +0.92(+1.23%) |
Jun 06, 2012 | 73.72 | 75.26 | 73.40 | 75.10 | 369,533 | +1.58(+2.15%) |
Jun 05, 2012 | 72.35 | 73.98 | 71.80 | 73.52 | 330,794 | +0.72(+0.99%) |
Jun 04, 2012 | 71.49 | 73.17 | 71.48 | 72.80 | 250,226 | +1.33(+1.86%) |
Jun 01, 2012 | 71.35 | 71.93 | 71.05 | 71.47 | 602,368 | -1.22(-1.68%) |
May 31, 2012 | 74.97 | 75.19 | 71.91 | 72.69 | 859,155 | -2.55(-3.39%) |
May 30, 2012 | 75.79 | 76.37 | 75.15 | 75.24 | 790,910 | -0.67(-0.88%) |
May 29, 2012 | 77.12 | 77.28 | 74.86 | 75.91 | 272,505 | -0.43(-0.56%) |
May 25, 2012 | 77.59 | 78.15 | 75.83 | 76.34 | 314,097 | -1.50(-1.93%) |
May 24, 2012 | 77.28 | 79.41 | 76.95 | 77.84 | 457,944 | +0.85(+1.10%) |
May 23, 2012 | 76.35 | 77.29 | 74.68 | 76.99 | 317,148 | +0.63(+0.83%) |
May 22, 2012 | 75.01 | 77.00 | 74.21 | 76.36 | 377,280 | +1.41(+1.88%) |
May 21, 2012 | 72.36 | 75.18 | 71.63 | 74.95 | 197,059 | +2.93(+4.07%) |
May 18, 2012 | 71.80 | 72.96 | 71.73 | 72.02 | 332,001 | +0.02(+0.03%) |
May 17, 2012 | 73.28 | 73.79 | 71.83 | 72.00 | 347,085 | -1.52(-2.07%) |
May 16, 2012 | 75.72 | 77.18 | 73.29 | 73.52 | 493,170 | -2.08(-2.75%) |
May 15, 2012 | 72.95 | 75.66 | 72.38 | 75.60 | 776,668 | +2.71(+3.72%) |
May 14, 2012 | 72.65 | 74.46 | 72.58 | 72.89 | 304,080 | -0.52(-0.71%) |
May 11, 2012 | 71.09 | 74.70 | 71.09 | 73.41 | 416,747 | +1.60(+2.23%) |
May 10, 2012 | 71.17 | 72.15 | 69.67 | 71.81 | 916,161 | +0.73(+1.03%) |
May 09, 2012 | 71.18 | 71.79 | 70.05 | 71.08 | 322,901 | -0.99(-1.37%) |
May 08, 2012 | 73.15 | 73.91 | 69.34 | 72.07 | 785,863 | -1.83(-2.48%) |
May 07, 2012 | 72.03 | 74.12 | 72.03 | 73.90 | 522,678 | +1.42(+1.96%) |
May 04, 2012 | 73.50 | 74.60 | 71.92 | 72.48 | 280,906 | -1.63(-2.20%) |
May 03, 2012 | 74.73 | 75.54 | 72.83 | 74.11 | 488,334 | -0.03(-0.04%) |
May 02, 2012 | 72.47 | 74.41 | 72.00 | 74.14 | 263,483 | +1.49(+2.05%) |
May 01, 2012 | 72.76 | 75.45 | 72.02 | 72.65 | 430,259 | +0.20(+0.28%) |
Apr 30, 2012 | 73.07 | 73.96 | 72.01 | 72.45 | 442,295 | -1.04(-1.42%) |
Apr 27, 2012 | 73.60 | 76.24 | 70.24 | 73.49 | 860,416 | -0.54(-0.73%) |
Apr 26, 2012 | 73.79 | 74.79 | 73.24 | 74.03 | 302,766 | +0.32(+0.43%) |
Apr 25, 2012 | 71.76 | 73.80 | 71.47 | 73.71 | 337,791 | +2.90(+4.10%) |
Apr 24, 2012 | 71.97 | 72.12 | 70.39 | 70.81 | 413,295 | -1.29(-1.79%) |
Apr 23, 2012 | 74.43 | 74.43 | 71.83 | 72.10 | 662,827 | -3.49(-4.62%) |
Apr 20, 2012 | 76.70 | 76.70 | 74.99 | 75.59 | 304,640 | +0.74(+0.99%) |
Apr 19, 2012 | 74.85 | 75.29 | 74.11 | 74.85 | 373,493 | -0.12(-0.16%) |
Apr 18, 2012 | 71.38 | 75.30 | 71.17 | 74.97 | 522,496 | +3.46(+4.84%) |
Apr 17, 2012 | 70.60 | 72.50 | 70.60 | 71.51 | 425,907 | +1.48(+2.11%) |
Apr 16, 2012 | 71.40 | 71.55 | 69.62 | 70.03 | 355,422 | -1.25(-1.75%) |
Apr 13, 2012 | 71.39 | 71.70 | 71.10 | 71.28 | 293,730 | -0.33(-0.46%) |
Apr 12, 2012 | 71.46 | 71.91 | 71.39 | 71.61 | 211,343 | +0.42(+0.59%) |
Apr 11, 2012 | 71.14 | 71.92 | 70.40 | 71.19 | 255,803 | +0.83(+1.18%) |
Apr 10, 2012 | 70.69 | 71.70 | 70.28 | 70.36 | 488,743 | -0.78(-1.10%) |
Apr 09, 2012 | 70.84 | 71.72 | 70.02 | 71.14 | 345,626 | -0.85(-1.18%) |
Apr 05, 2012 | 72.37 | 72.70 | 70.06 | 71.99 | 647,995 | -0.70(-0.96%) |
Apr 04, 2012 | 74.23 | 74.63 | 72.03 | 72.69 | 509,988 | -2.80(-3.71%) |
Apr 03, 2012 | 76.24 | 76.81 | 75.05 | 75.49 | 278,701 | -0.66(-0.87%) |
Apr 02, 2012 | 74.04 | 76.18 | 73.20 | 76.15 | 322,432 | +2.03(+2.74%) |
Mar 30, 2012 | 74.50 | 75.07 | 73.76 | 74.12 | 301,352 | +0.40(+0.54%) |
Mar 29, 2012 | 74.21 | 74.63 | 73.60 | 73.72 | 316,334 | -0.99(-1.33%) |
Mar 28, 2012 | 74.98 | 75.11 | 74.00 | 74.71 | 277,470 | -0.01(-0.01%) |
Mar 27, 2012 | 76.50 | 76.61 | 74.63 | 74.72 | 432,444 | -2.05(-2.67%) |
Mar 26, 2012 | 76.97 | 78.24 | 74.92 | 76.77 | 413,242 | +1.07(+1.41%) |
Mar 23, 2012 | 75.01 | 75.90 | 74.57 | 75.70 | 368,276 | +0.58(+0.77%) |
Mar 22, 2012 | 74.01 | 75.30 | 73.62 | 75.12 | 401,006 | +0.59(+0.79%) |
Mar 21, 2012 | 74.87 | 75.47 | 73.17 | 74.53 | 540,031 | +0.05(+0.07%) |
Mar 20, 2012 | 74.46 | 74.92 | 73.59 | 74.48 | 421,588 | -0.21(-0.28%) |
Mar 19, 2012 | 75.19 | 75.82 | 74.24 | 74.69 | 487,172 | -0.32(-0.43%) |
Mar 16, 2012 | 75.91 | 75.97 | 74.84 | 75.01 | 646,216 | -0.47(-0.62%) |
Mar 15, 2012 | 74.44 | 76.65 | 74.01 | 75.48 | 687,554 | -0.17(-0.22%) |
Mar 14, 2012 | 77.85 | 78.08 | 74.39 | 75.65 | 923,099 | -2.18(-2.80%) |
Mar 13, 2012 | 76.29 | 78.04 | 75.61 | 77.83 | 481,380 | +1.97(+2.60%) |
Mar 12, 2012 | 75.80 | 76.31 | 75.53 | 75.86 | 307,517 | -0.14(-0.18%) |
Mar 09, 2012 | 74.83 | 77.20 | 74.74 | 76.00 | 530,625 | +1.10(+1.47%) |
Mar 08, 2012 | 72.75 | 75.41 | 72.40 | 74.90 | 678,383 | +2.65(+3.67%) |
Mar 07, 2012 | 70.77 | 72.52 | 70.30 | 72.25 | 410,446 | +1.61(+2.28%) |
Mar 06, 2012 | 70.81 | 71.29 | 70.51 | 70.64 | 672,491 | -1.15(-1.60%) |
Mar 05, 2012 | 70.96 | 72.02 | 70.53 | 71.79 | 443,661 | +0.97(+1.37%) |
Mar 02, 2012 | 71.10 | 71.41 | 70.53 | 70.82 | 424,173 | -0.04(-0.06%) |
Mar 01, 2012 | 71.05 | 71.43 | 69.20 | 70.86 | 326,866 | +0.19(+0.27%) |
Feb 29, 2012 | 71.55 | 72.30 | 69.64 | 70.67 | 579,754 | -1.01(-1.41%) |
Feb 28, 2012 | 69.80 | 71.96 | 69.80 | 71.68 | 463,291 | +0.58(+0.82%) |
Feb 27, 2012 | 69.75 | 71.53 | 69.02 | 71.10 | 443,018 | +1.10(+1.57%) |
Feb 24, 2012 | 69.00 | 70.10 | 68.74 | 70.00 | 420,149 | +0.80(+1.16%) |
Feb 23, 2012 | 67.78 | 69.68 | 67.67 | 69.20 | 675,119 | +1.43(+2.11%) |
Feb 22, 2012 | 66.20 | 67.79 | 66.00 | 67.77 | 403,416 | +1.39(+2.09%) |
Feb 21, 2012 | 65.87 | 67.50 | 65.39 | 66.38 | 828,976 | +0.94(+1.44%) |
Feb 17, 2012 | 66.36 | 66.68 | 65.03 | 65.44 | 1,153,748 | -0.59(-0.89%) |
Feb 16, 2012 | 59.45 | 66.46 | 58.38 | 66.03 | 1,285,536 | +2.02(+3.16%) |
Feb 15, 2012 | 64.63 | 64.92 | 63.45 | 64.01 | 452,575 | -0.08(-0.12%) |
Feb 14, 2012 | 63.92 | 64.89 | 63.31 | 64.09 | 545,944 | -1.40(-2.14%) |
Feb 13, 2012 | 64.53 | 66.04 | 63.90 | 65.49 | 257,667 | +1.70(+2.66%) |
Feb 10, 2012 | 63.94 | 64.46 | 63.05 | 63.79 | 331,907 | -1.03(-1.59%) |
Feb 09, 2012 | 65.80 | 65.90 | 64.15 | 64.82 | 392,275 | -0.98(-1.48%) |
Feb 08, 2012 | 62.82 | 66.92 | 62.64 | 65.80 | 862,968 | +3.34(+5.36%) |
Feb 07, 2012 | 62.42 | 62.91 | 61.65 | 62.45 | 276,844 | +0.13(+0.21%) |
Feb 06, 2012 | 62.02 | 63.37 | 61.44 | 62.32 | 344,658 | +0.23(+0.37%) |
Feb 03, 2012 | 60.18 | 62.15 | 60.18 | 62.09 | 526,027 | +2.17(+3.62%) |
Feb 02, 2012 | 60.00 | 60.00 | 59.43 | 59.92 | 317,156 | +0.24(+0.40%) |
Feb 01, 2012 | 58.55 | 59.73 | 57.59 | 59.68 | 438,098 | +1.50(+2.58%) |
Jan 31, 2012 | 59.05 | 59.44 | 57.65 | 58.18 | 426,263 | -0.71(-1.21%) |
Jan 30, 2012 | 58.20 | 59.66 | 57.40 | 58.89 | 498,252 | +0.37(+0.63%) |
Jan 27, 2012 | 58.37 | 58.75 | 57.16 | 58.52 | 212,887 | -0.23(-0.39%) |
Jan 26, 2012 | 57.25 | 58.78 | 56.31 | 58.75 | 618,940 | +1.45(+2.53%) |
Jan 25, 2012 | 56.72 | 57.87 | 55.84 | 57.30 | 386,610 | +0.80(+1.42%) |
Jan 24, 2012 | 56.01 | 57.94 | 55.47 | 56.50 | 332,548 | +0.43(+0.77%) |
Jan 23, 2012 | 57.15 | 57.93 | 55.10 | 56.07 | 553,607 | -0.94(-1.65%) |
Jan 20, 2012 | 57.65 | 58.50 | 56.74 | 57.01 | 571,309 | -0.70(-1.21%) |
Jan 19, 2012 | 57.82 | 58.47 | 57.22 | 57.71 | 684,498 | +0.00(+0.00%) |
Jan 18, 2012 | 54.26 | 57.73 | 53.54 | 57.71 | 751,145 | +3.58(+6.61%) |
Jan 17, 2012 | 54.85 | 54.94 | 54.00 | 54.13 | 424,338 | +0.01(+0.02%) |
Jan 13, 2012 | 55.26 | 55.86 | 54.01 | 54.12 | 533,445 | -1.84(-3.29%) |
Jan 12, 2012 | 55.50 | 56.14 | 54.86 | 55.96 | 794,867 | +0.86(+1.56%) |
Jan 11, 2012 | 54.06 | 55.48 | 53.21 | 55.10 | 416,156 | +1.02(+1.89%) |
Jan 10, 2012 | 54.56 | 55.09 | 53.77 | 54.08 | 360,921 | -0.09(-0.17%) |
Jan 09, 2012 | 53.05 | 54.32 | 52.70 | 54.17 | 407,430 | +0.97(+1.82%) |
Jan 06, 2012 | 52.92 | 54.15 | 52.70 | 53.20 | 692,763 | +0.42(+0.80%) |
Jan 05, 2012 | 50.18 | 52.99 | 49.96 | 52.78 | 649,434 | +2.27(+4.49%) |
Jan 04, 2012 | 49.64 | 50.64 | 49.25 | 50.51 | 487,252 | +1.39(+2.83%) |
Dec 30, 2011 | 50.08 | 50.34 | 49.03 | 49.12 | 455,476 | -1.01(-2.01%) |
Dec 29, 2011 | 49.16 | 50.35 | 48.68 | 50.13 | 520,048 | +0.70(+1.42%) |
Dec 28, 2011 | 48.97 | 49.64 | 48.61 | 49.43 | 468,445 | +0.18(+0.37%) |
Dec 27, 2011 | 48.99 | 49.27 | 47.51 | 49.25 | 486,385 | -0.12(-0.24%) |
Dec 23, 2011 | 49.31 | 49.87 | 48.63 | 49.37 | 523,655 | +0.07(+0.14%) |
Dec 21, 2011 | 49.04 | 50.00 | 48.08 | 49.30 | 507,823 | -0.22(-0.44%) |
Dec 20, 2011 | 48.67 | 49.89 | 48.49 | 49.52 | 644,831 | +1.50(+3.12%) |
Dec 19, 2011 | 49.60 | 50.00 | 46.50 | 48.02 | 1,482,089 | -1.35(-2.73%) |
Dec 16, 2011 | 50.29 | 51.44 | 48.68 | 49.37 | 1,904,833 | +0.33(+0.67%) |
Dec 15, 2011 | 58.71 | 58.99 | 40.79 | 49.04 | 10,424,959 | -8.99(-15.49%) |
Dec 14, 2011 | 59.72 | 60.08 | 57.75 | 58.03 | 552,954 | -1.86(-3.11%) |
Dec 13, 2011 | 60.48 | 62.58 | 59.43 | 59.89 | 725,564 | -0.04(-0.07%) |
Dec 12, 2011 | 60.40 | 60.40 | 58.63 | 59.93 | 485,250 | -1.34(-2.19%) |
Dec 09, 2011 | 58.88 | 61.77 | 58.68 | 61.27 | 358,846 | +2.78(+4.75%) |
Dec 08, 2011 | 60.11 | 60.41 | 58.43 | 58.49 | 304,134 | -2.10(-3.47%) |
Dec 07, 2011 | 60.54 | 61.08 | 59.25 | 60.59 | 208,516 | -0.41(-0.67%) |
Dec 06, 2011 | 60.96 | 61.84 | 59.82 | 61.00 | 324,030 | +0.05(+0.08%) |
Dec 05, 2011 | 60.52 | 62.15 | 60.17 | 60.95 | 383,008 | +1.53(+2.57%) |
Dec 02, 2011 | 60.53 | 61.33 | 59.22 | 59.42 | 359,407 | -0.47(-0.78%) |
Dec 01, 2011 | 59.24 | 60.69 | 59.07 | 59.89 | 386,744 | +0.49(+0.82%) |
Nov 30, 2011 | 57.39 | 60.10 | 57.34 | 59.40 | 661,084 | +3.26(+5.81%) |
Nov 29, 2011 | 56.30 | 56.44 | 55.28 | 56.14 | 422,625 | -0.06(-0.11%) |
Nov 28, 2011 | 54.57 | 56.22 | 54.10 | 56.20 | 458,691 | +3.20(+6.04%) |
Nov 25, 2011 | 53.15 | 53.64 | 52.84 | 53.00 | 190,726 | -0.37(-0.69%) |
Nov 23, 2011 | 53.46 | 54.12 | 52.18 | 53.37 | 413,594 | -0.63(-1.17%) |
Nov 22, 2011 | 53.18 | 54.39 | 52.68 | 54.00 | 414,114 | +0.69(+1.29%) |
Nov 21, 2011 | 51.91 | 53.88 | 50.99 | 53.31 | 624,593 | +0.70(+1.33%) |
Nov 18, 2011 | 54.32 | 54.49 | 52.33 | 52.61 | 434,574 | -1.65(-3.04%) |
Nov 17, 2011 | 55.11 | 55.95 | 53.87 | 54.26 | 399,466 | -1.00(-1.81%) |
Nov 16, 2011 | 55.97 | 57.04 | 55.17 | 55.26 | 365,391 | -1.44(-2.54%) |
Nov 15, 2011 | 55.78 | 56.97 | 55.01 | 56.70 | 402,186 | +0.46(+0.82%) |
Nov 14, 2011 | 54.88 | 57.11 | 54.88 | 56.24 | 451,757 | +0.88(+1.59%) |
Nov 11, 2011 | 55.19 | 55.66 | 54.28 | 55.36 | 355,845 | +1.03(+1.90%) |
Nov 10, 2011 | 54.04 | 55.06 | 52.88 | 54.33 | 614,371 | +1.23(+2.32%) |
Nov 09, 2011 | 54.87 | 55.79 | 52.94 | 53.10 | 390,252 | -3.10(-5.52%) |
Nov 08, 2011 | 55.59 | 56.43 | 54.01 | 56.20 | 455,713 | +1.05(+1.90%) |
Nov 07, 2011 | 57.51 | 57.51 | 54.35 | 55.15 | 573,117 | -2.75(-4.75%) |
Nov 04, 2011 | 56.12 | 59.40 | 55.20 | 57.90 | 941,051 | +1.65(+2.93%) |
Nov 03, 2011 | 53.47 | 56.56 | 52.39 | 56.25 | 936,719 | +2.74(+5.12%) |
Nov 02, 2011 | 53.51 | 54.94 | 52.79 | 53.51 | 643,538 | +0.62(+1.17%) |