Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 67.00 | 69.90 | 66.72 | 69.60 | 610,214 | +3.07(+4.61%) |
Oct 26, 2012 | 66.50 | 66.54 | 66.54 | 66.54 | 411,139 | +0.14(+0.21%) |
Oct 25, 2012 | 66.67 | 67.13 | 66.30 | 66.39 | 235,072 | -0.11(-0.17%) |
Oct 24, 2012 | 66.88 | 67.05 | 66.04 | 66.51 | 173,501 | -0.07(-0.11%) |
Oct 23, 2012 | 67.32 | 67.44 | 65.78 | 66.58 | 369,875 | -0.61(-0.90%) |
Oct 19, 2012 | 66.16 | 67.93 | 66.06 | 67.19 | 706,403 | +0.61(+0.92%) |
Oct 18, 2012 | 65.68 | 67.07 | 65.68 | 66.57 | 477,615 | +0.77(+1.17%) |
Oct 17, 2012 | 66.36 | 66.52 | 65.45 | 65.80 | 247,377 | -0.44(-0.67%) |
Oct 16, 2012 | 65.99 | 67.17 | 65.61 | 66.24 | 434,726 | +0.52(+0.79%) |
Oct 15, 2012 | 64.85 | 65.85 | 64.46 | 65.73 | 268,775 | +1.06(+1.65%) |
Oct 12, 2012 | 64.48 | 64.88 | 64.11 | 64.66 | 147,490 | +0.27(+0.42%) |
Oct 11, 2012 | 64.03 | 64.59 | 63.81 | 64.39 | 298,778 | +0.65(+1.02%) |
Oct 10, 2012 | 63.28 | 63.94 | 63.15 | 63.74 | 278,137 | +0.53(+0.84%) |
Oct 09, 2012 | 63.88 | 64.11 | 62.66 | 63.21 | 489,977 | -0.87(-1.36%) |
Oct 08, 2012 | 64.02 | 64.44 | 63.54 | 64.08 | 385,830 | +0.11(+0.18%) |
Oct 05, 2012 | 63.98 | 64.44 | 63.46 | 63.96 | 337,113 | +0.46(+0.72%) |
Oct 04, 2012 | 63.87 | 63.89 | 63.16 | 63.51 | 233,772 | -0.07(-0.11%) |
Oct 03, 2012 | 63.24 | 63.65 | 62.40 | 63.57 | 284,797 | +0.85(+1.36%) |
Oct 02, 2012 | 62.64 | 63.63 | 62.34 | 62.72 | 443,096 | +0.31(+0.50%) |
Oct 01, 2012 | 61.03 | 62.82 | 60.74 | 62.40 | 474,800 | +1.46(+2.40%) |
Sep 28, 2012 | 60.90 | 61.22 | 60.57 | 60.94 | 324,711 | -0.23(-0.37%) |
Sep 27, 2012 | 61.34 | 61.78 | 60.41 | 61.17 | 330,454 | -0.03(-0.05%) |
Sep 26, 2012 | 61.62 | 61.75 | 61.00 | 61.20 | 250,452 | -0.50(-0.81%) |
Sep 25, 2012 | 62.69 | 62.74 | 61.59 | 61.70 | 327,734 | -0.94(-1.50%) |
Sep 24, 2012 | 62.84 | 63.41 | 62.17 | 62.64 | 168,715 | -0.17(-0.27%) |
Sep 21, 2012 | 63.29 | 63.50 | 62.34 | 62.81 | 346,851 | -0.25(-0.39%) |
Sep 20, 2012 | 63.46 | 63.90 | 62.42 | 63.06 | 244,563 | -0.87(-1.36%) |
Sep 19, 2012 | 62.79 | 64.35 | 62.48 | 63.93 | 474,531 | +1.55(+2.49%) |
Sep 18, 2012 | 62.24 | 62.77 | 61.84 | 62.37 | 282,023 | -0.16(-0.25%) |
Sep 17, 2012 | 62.74 | 63.00 | 62.08 | 62.53 | 203,064 | -0.25(-0.41%) |
Sep 14, 2012 | 63.02 | 63.30 | 62.52 | 62.79 | 272,971 | -0.16(-0.25%) |
Sep 13, 2012 | 62.24 | 63.12 | 61.76 | 62.94 | 347,549 | +0.87(+1.40%) |
Sep 12, 2012 | 62.55 | 62.75 | 61.95 | 62.07 | 254,059 | -0.16(-0.25%) |
Sep 11, 2012 | 61.62 | 62.50 | 61.62 | 62.23 | 280,069 | +0.34(+0.55%) |
Sep 10, 2012 | 62.20 | 62.23 | 61.53 | 61.89 | 283,393 | +0.02(+0.04%) |
Sep 07, 2012 | 59.74 | 62.45 | 59.74 | 61.87 | 410,622 | +2.10(+3.51%) |
Sep 06, 2012 | 57.82 | 59.79 | 57.82 | 59.77 | 475,065 | +2.17(+3.78%) |
Sep 05, 2012 | 57.38 | 58.02 | 57.37 | 57.60 | 342,315 | +0.04(+0.07%) |
Sep 04, 2012 | 58.11 | 58.12 | 57.42 | 57.56 | 305,782 | -0.65(-1.12%) |
Aug 31, 2012 | 58.41 | 59.23 | 58.08 | 58.21 | 229,227 | +0.19(+0.32%) |
Aug 30, 2012 | 57.81 | 58.11 | 57.05 | 58.02 | 208,202 | +0.26(+0.44%) |
Aug 29, 2012 | 58.71 | 58.71 | 57.55 | 57.77 | 216,165 | -0.52(-0.90%) |
Aug 27, 2012 | 58.91 | 58.91 | 57.54 | 58.29 | 311,164 | -0.22(-0.37%) |
Aug 24, 2012 | 57.77 | 58.75 | 57.36 | 58.51 | 345,098 | +0.55(+0.94%) |
Aug 23, 2012 | 59.19 | 59.68 | 57.81 | 57.96 | 334,383 | -1.59(-2.67%) |
Aug 22, 2012 | 59.33 | 59.81 | 58.77 | 59.55 | 579,009 | +0.15(+0.25%) |
Aug 21, 2012 | 59.07 | 59.64 | 58.64 | 59.40 | 352,445 | +0.60(+1.02%) |
Aug 20, 2012 | 58.14 | 59.31 | 57.99 | 58.80 | 392,531 | +0.61(+1.06%) |
Aug 17, 2012 | 58.32 | 58.64 | 57.48 | 58.19 | 376,484 | -0.20(-0.33%) |
Aug 16, 2012 | 58.84 | 59.17 | 58.01 | 58.38 | 305,070 | -0.39(-0.66%) |
Aug 15, 2012 | 57.65 | 59.43 | 57.47 | 58.77 | 556,475 | +1.24(+2.15%) |
Aug 14, 2012 | 57.53 | 58.17 | 57.03 | 57.54 | 328,747 | +0.23(+0.39%) |
Aug 13, 2012 | 57.33 | 57.68 | 56.82 | 57.31 | 514,160 | -0.17(-0.30%) |
Aug 10, 2012 | 57.20 | 58.04 | 57.00 | 57.48 | 344,617 | +0.07(+0.12%) |
Aug 09, 2012 | 59.40 | 59.40 | 56.64 | 57.42 | 832,237 | -2.12(-3.56%) |
Aug 08, 2012 | 59.43 | 59.74 | 58.57 | 59.54 | 617,437 | -0.41(-0.69%) |
Aug 07, 2012 | 60.29 | 60.29 | 59.47 | 59.95 | 178,854 | -0.23(-0.39%) |
Aug 06, 2012 | 59.99 | 60.57 | 59.19 | 60.18 | 375,666 | +0.49(+0.82%) |
Aug 03, 2012 | 59.43 | 59.99 | 58.78 | 59.70 | 225,556 | +1.01(+1.73%) |
Aug 02, 2012 | 58.09 | 58.89 | 57.33 | 58.68 | 280,224 | +0.38(+0.66%) |
Aug 01, 2012 | 58.32 | 58.95 | 57.88 | 58.30 | 380,541 | +0.17(+0.28%) |
Jul 31, 2012 | 58.76 | 59.10 | 58.08 | 58.14 | 269,828 | -0.73(-1.25%) |
Jul 30, 2012 | 58.01 | 58.99 | 57.98 | 58.87 | 325,041 | +0.85(+1.46%) |
Jul 27, 2012 | 57.38 | 58.28 | 57.06 | 58.02 | 280,337 | +0.93(+1.63%) |
Jul 26, 2012 | 56.69 | 58.46 | 56.08 | 57.09 | 526,044 | +0.91(+1.61%) |
Jul 25, 2012 | 56.16 | 56.35 | 55.28 | 56.19 | 591,556 | +0.73(+1.33%) |
Jul 24, 2012 | 56.33 | 57.15 | 54.81 | 55.45 | 457,582 | -0.82(-1.45%) |
Jul 23, 2012 | 54.93 | 56.52 | 54.45 | 56.27 | 375,692 | +0.26(+0.46%) |
Jul 20, 2012 | 57.18 | 57.32 | 55.83 | 56.02 | 751,600 | -1.58(-2.75%) |
Jul 19, 2012 | 58.22 | 59.01 | 56.82 | 57.60 | 759,588 | -0.26(-0.45%) |
Jul 18, 2012 | 56.91 | 58.51 | 56.61 | 57.86 | 490,595 | +0.94(+1.66%) |
Jul 17, 2012 | 57.09 | 57.47 | 56.08 | 56.91 | 528,287 | -0.24(-0.42%) |
Jul 16, 2012 | 56.30 | 57.51 | 56.01 | 57.15 | 486,692 | +0.80(+1.42%) |
Jul 13, 2012 | 56.20 | 56.54 | 55.57 | 56.35 | 822,051 | +0.49(+0.89%) |
Jul 12, 2012 | 56.99 | 57.33 | 55.78 | 55.86 | 812,872 | -1.57(-2.74%) |
Jul 11, 2012 | 57.98 | 58.89 | 57.18 | 57.43 | 360,336 | -0.46(-0.80%) |
Jul 10, 2012 | 60.51 | 61.07 | 57.51 | 57.90 | 915,625 | -2.19(-3.64%) |
Jul 09, 2012 | 60.25 | 61.29 | 59.44 | 60.09 | 352,714 | -0.15(-0.25%) |
Jul 06, 2012 | 60.31 | 60.42 | 59.19 | 60.24 | 376,995 | -0.32(-0.53%) |
Jul 05, 2012 | 60.11 | 60.76 | 59.77 | 60.56 | 497,916 | +0.32(+0.54%) |
Jul 03, 2012 | 60.98 | 61.51 | 59.92 | 60.24 | 342,975 | -1.63(-2.63%) |
Jul 02, 2012 | 61.85 | 62.40 | 61.38 | 61.86 | 410,182 | +0.02(+0.02%) |
Jun 29, 2012 | 62.37 | 62.37 | 61.42 | 61.85 | 387,008 | +0.34(+0.55%) |
Jun 28, 2012 | 61.09 | 61.59 | 60.09 | 61.51 | 295,818 | -0.21(-0.34%) |
Jun 27, 2012 | 62.20 | 62.49 | 61.44 | 61.72 | 306,419 | -0.26(-0.42%) |
Jun 26, 2012 | 60.88 | 62.64 | 60.75 | 61.98 | 685,200 | +1.39(+2.30%) |
Jun 25, 2012 | 61.24 | 61.51 | 60.35 | 60.59 | 479,854 | -0.97(-1.57%) |
Jun 22, 2012 | 61.17 | 61.74 | 60.90 | 61.56 | 448,338 | +0.76(+1.26%) |
Jun 21, 2012 | 62.00 | 62.13 | 60.79 | 60.79 | 539,884 | -1.38(-2.22%) |
Jun 20, 2012 | 60.60 | 62.24 | 60.07 | 62.17 | 904,321 | +1.70(+2.81%) |
Jun 19, 2012 | 58.83 | 60.61 | 58.80 | 60.47 | 353,481 | +1.63(+2.78%) |
Jun 18, 2012 | 57.55 | 58.96 | 57.01 | 58.83 | 329,614 | +1.30(+2.25%) |
Jun 15, 2012 | 57.33 | 57.78 | 56.53 | 57.54 | 567,989 | +0.16(+0.27%) |
Jun 14, 2012 | 56.82 | 57.56 | 56.64 | 57.38 | 559,354 | +0.82(+1.46%) |
Jun 13, 2012 | 57.15 | 57.69 | 56.25 | 56.55 | 651,737 | -0.49(-0.85%) |
Jun 12, 2012 | 56.90 | 57.91 | 56.74 | 57.04 | 467,830 | +0.19(+0.33%) |
Jun 11, 2012 | 58.38 | 58.65 | 56.63 | 56.85 | 573,719 | -1.20(-2.07%) |
Jun 08, 2012 | 59.74 | 61.62 | 57.72 | 58.05 | 813,364 | -2.13(-3.54%) |
Jun 07, 2012 | 61.11 | 61.75 | 60.03 | 60.18 | 440,151 | -0.53(-0.88%) |
Jun 06, 2012 | 59.53 | 60.72 | 59.12 | 60.72 | 355,999 | +1.60(+2.71%) |
Jun 05, 2012 | 59.08 | 59.49 | 58.63 | 59.11 | 330,393 | -0.02(-0.04%) |
Jun 04, 2012 | 60.30 | 60.60 | 58.49 | 59.13 | 471,087 | -0.86(-1.44%) |
Jun 01, 2012 | 61.13 | 61.99 | 59.85 | 60.00 | 559,207 | -2.26(-3.63%) |
May 31, 2012 | 61.30 | 62.41 | 60.60 | 62.25 | 459,785 | +0.94(+1.54%) |
May 30, 2012 | 61.93 | 62.18 | 61.00 | 61.31 | 398,521 | -1.12(-1.79%) |
May 29, 2012 | 61.35 | 62.99 | 61.35 | 62.43 | 542,975 | +1.12(+1.83%) |
May 25, 2012 | 60.83 | 61.32 | 60.40 | 61.30 | 408,373 | +0.45(+0.74%) |
May 24, 2012 | 59.74 | 61.29 | 59.05 | 60.85 | 645,817 | +1.66(+2.80%) |
May 23, 2012 | 59.95 | 60.42 | 56.78 | 59.19 | 743,610 | -1.27(-2.10%) |
May 22, 2012 | 60.87 | 61.46 | 60.08 | 60.46 | 446,402 | -0.43(-0.71%) |
May 21, 2012 | 60.29 | 61.16 | 60.02 | 60.89 | 504,781 | +0.53(+0.87%) |
May 18, 2012 | 60.07 | 60.88 | 60.04 | 60.37 | 676,414 | +0.31(+0.52%) |
May 17, 2012 | 61.19 | 61.19 | 59.95 | 60.05 | 923,231 | -0.87(-1.43%) |
May 16, 2012 | 61.49 | 62.31 | 60.79 | 60.92 | 591,225 | +0.16(+0.26%) |
May 15, 2012 | 61.04 | 61.43 | 60.33 | 60.76 | 680,075 | -0.50(-0.81%) |
May 14, 2012 | 61.21 | 61.86 | 60.88 | 61.26 | 501,072 | -0.37(-0.61%) |
May 11, 2012 | 61.52 | 62.71 | 61.35 | 61.63 | 837,845 | -0.55(-0.88%) |
May 10, 2012 | 58.49 | 63.24 | 57.91 | 62.18 | 1,693,056 | +5.72(+10.13%) |
May 09, 2012 | 57.02 | 57.30 | 56.30 | 56.46 | 931,810 | -1.02(-1.78%) |
May 08, 2012 | 58.06 | 58.06 | 57.32 | 57.49 | 809,626 | -0.98(-1.68%) |
May 07, 2012 | 58.90 | 58.95 | 58.18 | 58.47 | 977,697 | -0.63(-1.06%) |
May 04, 2012 | 60.23 | 60.48 | 58.73 | 59.09 | 461,723 | -1.40(-2.32%) |
May 03, 2012 | 60.76 | 61.03 | 60.02 | 60.50 | 302,579 | -0.42(-0.70%) |
May 02, 2012 | 60.02 | 60.92 | 59.56 | 60.92 | 520,469 | +0.73(+1.21%) |
May 01, 2012 | 59.36 | 60.46 | 59.13 | 60.19 | 338,381 | +0.75(+1.25%) |
Apr 30, 2012 | 60.28 | 60.29 | 59.11 | 59.44 | 331,647 | -0.80(-1.33%) |
Apr 27, 2012 | 58.78 | 60.29 | 58.39 | 60.25 | 389,330 | +1.84(+3.14%) |
Apr 26, 2012 | 58.96 | 59.24 | 57.89 | 58.41 | 182,196 | -0.57(-0.97%) |
Apr 25, 2012 | 58.23 | 59.15 | 57.84 | 58.98 | 324,964 | +1.39(+2.41%) |
Apr 24, 2012 | 57.48 | 57.85 | 57.06 | 57.59 | 372,599 | +0.25(+0.43%) |
Apr 23, 2012 | 58.01 | 58.31 | 56.30 | 57.35 | 454,257 | -1.62(-2.74%) |
Apr 20, 2012 | 59.53 | 59.80 | 58.73 | 58.96 | 254,867 | -0.57(-0.96%) |
Apr 19, 2012 | 59.25 | 59.93 | 58.59 | 59.53 | 437,776 | +0.43(+0.73%) |
Apr 18, 2012 | 59.20 | 59.77 | 59.02 | 59.10 | 437,587 | -0.25(-0.42%) |
Apr 17, 2012 | 58.63 | 59.80 | 58.08 | 59.35 | 473,874 | +1.26(+2.16%) |
Apr 16, 2012 | 59.46 | 59.63 | 58.03 | 58.09 | 539,173 | -1.02(-1.73%) |
Apr 13, 2012 | 59.38 | 59.56 | 58.60 | 59.12 | 292,515 | -0.32(-0.54%) |
Apr 12, 2012 | 59.91 | 60.60 | 59.30 | 59.44 | 543,026 | -0.14(-0.23%) |
Apr 11, 2012 | 59.52 | 60.00 | 59.00 | 59.58 | 570,423 | +0.97(+1.66%) |
Apr 10, 2012 | 59.51 | 59.51 | 58.14 | 58.60 | 902,611 | -0.18(-0.30%) |
Apr 09, 2012 | 59.45 | 59.45 | 58.69 | 58.78 | 515,854 | -1.07(-1.80%) |
Apr 05, 2012 | 59.61 | 60.28 | 59.61 | 59.85 | 483,451 | -0.12(-0.20%) |
Apr 04, 2012 | 59.34 | 60.07 | 58.99 | 59.97 | 415,168 | +0.13(+0.22%) |
Apr 03, 2012 | 58.03 | 59.87 | 57.89 | 59.84 | 326,247 | +1.74(+2.99%) |
Apr 02, 2012 | 58.08 | 58.42 | 57.58 | 58.10 | 659,230 | +0.20(+0.34%) |
Mar 30, 2012 | 58.49 | 58.70 | 57.69 | 57.90 | 429,720 | -0.50(-0.85%) |
Mar 29, 2012 | 57.95 | 58.49 | 57.21 | 58.40 | 781,787 | +0.03(+0.05%) |
Mar 28, 2012 | 57.22 | 58.71 | 57.20 | 58.37 | 793,470 | +1.12(+1.95%) |
Mar 27, 2012 | 57.81 | 58.12 | 56.69 | 57.25 | 576,594 | -0.42(-0.74%) |
Mar 26, 2012 | 54.92 | 57.70 | 54.82 | 57.68 | 832,585 | +3.19(+5.85%) |
Mar 23, 2012 | 54.54 | 54.84 | 53.97 | 54.49 | 408,077 | +0.27(+0.50%) |
Mar 22, 2012 | 55.51 | 55.81 | 54.00 | 54.22 | 379,904 | -1.82(-3.25%) |
Mar 21, 2012 | 55.91 | 56.81 | 55.80 | 56.04 | 514,922 | +0.31(+0.55%) |
Mar 20, 2012 | 54.51 | 56.03 | 54.32 | 55.73 | 373,887 | +1.08(+1.98%) |
Mar 19, 2012 | 54.19 | 54.85 | 53.68 | 54.65 | 187,492 | +0.54(+1.00%) |
Mar 16, 2012 | 55.46 | 56.23 | 54.04 | 54.11 | 465,753 | -0.98(-1.78%) |
Mar 15, 2012 | 55.32 | 55.83 | 54.55 | 55.09 | 449,841 | -0.39(-0.70%) |
Mar 14, 2012 | 55.05 | 55.77 | 54.83 | 55.47 | 1,084,133 | +0.29(+0.53%) |
Mar 13, 2012 | 53.47 | 55.30 | 53.16 | 55.18 | 482,153 | +2.11(+3.98%) |
Mar 12, 2012 | 53.10 | 53.50 | 52.70 | 53.07 | 348,166 | +0.13(+0.25%) |
Mar 09, 2012 | 53.52 | 53.61 | 52.84 | 52.94 | 297,001 | -0.55(-1.03%) |
Mar 08, 2012 | 52.46 | 53.57 | 52.29 | 53.49 | 295,424 | +1.01(+1.92%) |
Mar 07, 2012 | 52.18 | 52.65 | 52.08 | 52.48 | 169,193 | +0.36(+0.69%) |
Mar 06, 2012 | 52.66 | 53.59 | 51.87 | 52.12 | 657,272 | -1.39(-2.60%) |
Mar 05, 2012 | 53.11 | 53.92 | 52.62 | 53.51 | 641,038 | +0.20(+0.38%) |
Mar 02, 2012 | 53.26 | 53.79 | 52.49 | 53.30 | 281,282 | +0.01(+0.01%) |
Mar 01, 2012 | 52.24 | 53.64 | 52.08 | 53.30 | 445,174 | +0.97(+1.86%) |
Feb 29, 2012 | 52.13 | 53.18 | 52.09 | 52.32 | 267,477 | +0.17(+0.32%) |
Feb 28, 2012 | 51.70 | 52.16 | 51.17 | 52.16 | 258,488 | +0.64(+1.25%) |
Feb 27, 2012 | 50.96 | 51.83 | 50.53 | 51.51 | 428,459 | +0.45(+0.89%) |
Feb 24, 2012 | 52.40 | 52.43 | 50.99 | 51.06 | 513,139 | -0.92(-1.77%) |
Feb 23, 2012 | 51.73 | 52.41 | 51.66 | 51.98 | 308,003 | +0.33(+0.64%) |
Feb 22, 2012 | 52.49 | 52.85 | 51.60 | 51.65 | 660,317 | -0.85(-1.62%) |
Feb 21, 2012 | 55.42 | 56.27 | 51.97 | 52.50 | 1,201,809 | -3.08(-5.54%) |
Feb 17, 2012 | 54.71 | 56.88 | 54.36 | 55.58 | 632,829 | +1.20(+2.20%) |
Feb 16, 2012 | 53.44 | 54.48 | 52.88 | 54.38 | 255,575 | +0.93(+1.74%) |
Feb 15, 2012 | 54.39 | 55.50 | 53.11 | 53.45 | 425,294 | -0.08(-0.15%) |
Feb 14, 2012 | 53.50 | 53.99 | 53.14 | 53.53 | 274,081 | -0.10(-0.19%) |
Feb 13, 2012 | 53.08 | 53.90 | 53.07 | 53.63 | 507,001 | +0.72(+1.35%) |
Feb 10, 2012 | 51.05 | 52.97 | 51.02 | 52.92 | 557,525 | +1.44(+2.80%) |
Feb 09, 2012 | 50.23 | 52.01 | 49.25 | 51.48 | 964,812 | +1.05(+2.07%) |
Feb 08, 2012 | 51.71 | 51.85 | 50.37 | 50.43 | 574,532 | -1.40(-2.69%) |
Feb 07, 2012 | 52.06 | 52.35 | 51.68 | 51.83 | 516,744 | -0.47(-0.89%) |
Feb 06, 2012 | 52.22 | 52.34 | 51.40 | 52.29 | 483,839 | -0.04(-0.08%) |
Feb 03, 2012 | 51.18 | 52.65 | 50.93 | 52.34 | 615,251 | +1.31(+2.56%) |
Feb 02, 2012 | 50.74 | 51.16 | 50.34 | 51.03 | 398,050 | +0.57(+1.13%) |
Feb 01, 2012 | 50.00 | 50.96 | 49.52 | 50.46 | 472,830 | +0.64(+1.29%) |
Jan 31, 2012 | 49.20 | 50.00 | 48.42 | 49.82 | 371,128 | +0.97(+1.99%) |
Jan 30, 2012 | 48.82 | 49.20 | 48.27 | 48.84 | 221,596 | -0.02(-0.04%) |
Jan 27, 2012 | 47.80 | 49.34 | 47.44 | 48.87 | 327,815 | +1.10(+2.31%) |
Jan 26, 2012 | 48.44 | 48.87 | 47.52 | 47.76 | 193,397 | -0.34(-0.71%) |
Jan 25, 2012 | 47.86 | 48.31 | 47.61 | 48.11 | 1,114,357 | +0.25(+0.52%) |
Jan 24, 2012 | 47.36 | 47.89 | 46.59 | 47.86 | 522,651 | +0.35(+0.74%) |
Jan 23, 2012 | 47.16 | 47.68 | 46.78 | 47.51 | 250,599 | +0.35(+0.74%) |
Jan 20, 2012 | 47.16 | 47.79 | 46.61 | 47.16 | 339,598 | -0.11(-0.23%) |
Jan 19, 2012 | 46.94 | 47.76 | 46.73 | 47.26 | 200,250 | +0.45(+0.97%) |
Jan 18, 2012 | 46.99 | 47.35 | 45.88 | 46.81 | 225,628 | -0.16(-0.34%) |
Jan 17, 2012 | 46.98 | 47.85 | 46.77 | 46.97 | 312,540 | -0.15(-0.31%) |
Jan 13, 2012 | 47.52 | 47.78 | 46.80 | 47.12 | 390,606 | -0.02(-0.05%) |
Jan 12, 2012 | 46.97 | 47.34 | 46.73 | 47.14 | 543,090 | +0.35(+0.75%) |
Jan 11, 2012 | 46.37 | 47.16 | 45.93 | 46.79 | 597,991 | +0.33(+0.71%) |
Jan 10, 2012 | 45.60 | 46.53 | 45.59 | 46.46 | 479,501 | +1.32(+2.91%) |
Jan 09, 2012 | 44.36 | 45.39 | 44.36 | 45.14 | 400,348 | +0.78(+1.76%) |
Jan 06, 2012 | 44.00 | 45.08 | 43.64 | 44.36 | 511,704 | +0.45(+1.02%) |
Jan 05, 2012 | 44.49 | 44.76 | 43.10 | 43.92 | 425,218 | -0.87(-1.94%) |
Jan 04, 2012 | 43.63 | 44.93 | 43.22 | 44.79 | 585,281 | +1.89(+4.41%) |
Dec 30, 2011 | 43.89 | 43.89 | 42.74 | 42.89 | 143,758 | -0.99(-2.27%) |
Dec 29, 2011 | 43.82 | 44.08 | 43.50 | 43.89 | 196,261 | +0.13(+0.30%) |
Dec 28, 2011 | 43.42 | 44.46 | 43.27 | 43.76 | 370,928 | +0.15(+0.35%) |
Dec 27, 2011 | 43.81 | 44.09 | 42.74 | 43.60 | 203,750 | -0.38(-0.86%) |
Dec 23, 2011 | 43.87 | 44.52 | 43.43 | 43.98 | 246,671 | +1.26(+2.94%) |
Dec 21, 2011 | 43.64 | 43.95 | 42.64 | 42.72 | 413,558 | -1.13(-2.58%) |
Dec 20, 2011 | 44.05 | 44.33 | 43.68 | 43.86 | 317,248 | +0.56(+1.28%) |
Dec 19, 2011 | 44.66 | 44.79 | 43.13 | 43.30 | 370,541 | -1.29(-2.90%) |
Dec 16, 2011 | 43.47 | 44.63 | 43.32 | 44.60 | 472,938 | +1.18(+2.71%) |
Dec 15, 2011 | 43.24 | 43.84 | 43.17 | 43.42 | 271,193 | +0.61(+1.43%) |
Dec 14, 2011 | 43.26 | 43.34 | 42.09 | 42.81 | 944,476 | -0.66(-1.51%) |
Dec 13, 2011 | 45.23 | 45.38 | 43.12 | 43.46 | 358,411 | -1.50(-3.33%) |
Dec 12, 2011 | 45.09 | 45.51 | 44.20 | 44.96 | 486,320 | -0.61(-1.33%) |
Dec 09, 2011 | 47.15 | 47.15 | 45.01 | 45.57 | 686,014 | -1.43(-3.03%) |
Dec 08, 2011 | 46.49 | 47.60 | 46.44 | 46.99 | 377,283 | +0.15(+0.31%) |
Dec 07, 2011 | 47.34 | 48.00 | 46.79 | 46.85 | 588,692 | -0.50(-1.07%) |
Dec 06, 2011 | 46.47 | 47.43 | 46.31 | 47.35 | 431,615 | +0.71(+1.52%) |
Dec 05, 2011 | 47.16 | 47.47 | 46.23 | 46.64 | 483,851 | +0.13(+0.28%) |
Dec 02, 2011 | 47.84 | 47.85 | 46.21 | 46.51 | 337,097 | -1.00(-2.11%) |
Dec 01, 2011 | 47.40 | 48.90 | 46.80 | 47.51 | 450,024 | +0.31(+0.67%) |
Nov 30, 2011 | 46.90 | 47.92 | 46.56 | 47.20 | 514,223 | +1.53(+3.35%) |
Nov 29, 2011 | 45.20 | 46.67 | 45.14 | 45.67 | 475,659 | +0.49(+1.08%) |
Nov 28, 2011 | 43.83 | 45.19 | 43.72 | 45.18 | 321,328 | +2.41(+5.64%) |
Nov 25, 2011 | 43.20 | 43.32 | 42.62 | 42.77 | 333,100 | -0.56(-1.28%) |
Nov 23, 2011 | 43.94 | 44.28 | 43.29 | 43.32 | 554,546 | -0.91(-2.05%) |
Nov 22, 2011 | 44.66 | 45.03 | 44.23 | 44.23 | 456,743 | -0.58(-1.31%) |
Nov 21, 2011 | 45.44 | 45.71 | 44.00 | 44.82 | 297,737 | -1.22(-2.65%) |
Nov 18, 2011 | 45.77 | 46.25 | 45.51 | 46.04 | 325,350 | +0.44(+0.96%) |
Nov 17, 2011 | 45.77 | 46.21 | 45.33 | 45.60 | 525,962 | -0.31(-0.67%) |
Nov 16, 2011 | 46.34 | 46.96 | 45.87 | 45.90 | 246,877 | -0.84(-1.80%) |
Nov 15, 2011 | 46.18 | 46.97 | 45.57 | 46.75 | 314,506 | +0.61(+1.32%) |
Nov 14, 2011 | 46.81 | 47.21 | 45.98 | 46.14 | 629,951 | -1.10(-2.34%) |
Nov 11, 2011 | 46.76 | 47.62 | 46.37 | 47.24 | 250,654 | +0.91(+1.96%) |
Nov 10, 2011 | 48.26 | 48.51 | 45.70 | 46.34 | 858,755 | -1.92(-3.97%) |
Nov 09, 2011 | 49.88 | 50.91 | 47.53 | 48.25 | 842,412 | -1.95(-3.89%) |
Nov 08, 2011 | 52.10 | 52.62 | 49.90 | 50.20 | 952,927 | -2.08(-3.97%) |
Nov 07, 2011 | 52.26 | 52.62 | 50.80 | 52.28 | 405,395 | +0.10(+0.20%) |
Nov 04, 2011 | 52.05 | 52.44 | 51.16 | 52.18 | 300,882 | -0.29(-0.54%) |
Nov 03, 2011 | 51.18 | 52.63 | 51.18 | 52.46 | 484,925 | +2.02(+4.00%) |
Nov 02, 2011 | 50.56 | 50.56 | 49.67 | 50.44 | 743,589 | +0.66(+1.32%) |