Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 60.23 | 60.31 | 59.70 | 59.94 | 1,207,255 | +1.08(+1.83%) |
Oct 26, 2012 | 58.98 | 58.86 | 58.86 | 58.86 | 2,309,803 | +0.53(+0.92%) |
Oct 25, 2012 | 58.83 | 59.16 | 58.17 | 58.33 | 1,675,322 | -0.22(-0.38%) |
Oct 24, 2012 | 59.26 | 59.58 | 58.15 | 58.55 | 3,977,301 | +1.25(+2.18%) |
Oct 23, 2012 | 56.46 | 57.53 | 56.11 | 57.30 | 2,442,625 | -0.43(-0.74%) |
Oct 19, 2012 | 58.75 | 58.78 | 57.70 | 57.73 | 2,460,749 | -0.61(-1.04%) |
Oct 18, 2012 | 58.58 | 59.00 | 58.00 | 58.33 | 2,520,830 | -0.46(-0.78%) |
Oct 17, 2012 | 59.05 | 59.18 | 58.71 | 58.79 | 2,030,560 | -0.74(-1.24%) |
Oct 16, 2012 | 59.62 | 59.72 | 59.25 | 59.53 | 1,228,397 | +0.77(+1.32%) |
Oct 15, 2012 | 58.54 | 58.78 | 58.14 | 58.76 | 1,204,195 | +0.76(+1.32%) |
Oct 12, 2012 | 58.01 | 58.42 | 57.57 | 58.00 | 2,282,968 | +0.91(+1.60%) |
Oct 11, 2012 | 57.52 | 57.72 | 56.71 | 57.08 | 1,337,685 | +0.31(+0.55%) |
Oct 10, 2012 | 56.72 | 56.90 | 56.46 | 56.77 | 2,851,499 | -0.68(-1.19%) |
Oct 09, 2012 | 58.34 | 58.43 | 57.38 | 57.45 | 1,608,016 | -1.44(-2.44%) |
Oct 08, 2012 | 58.99 | 59.24 | 58.62 | 58.89 | 1,121,562 | -0.12(-0.21%) |
Oct 05, 2012 | 59.08 | 59.35 | 58.69 | 59.02 | 1,663,658 | +0.59(+1.01%) |
Oct 04, 2012 | 57.40 | 58.56 | 57.17 | 58.42 | 2,611,554 | +0.30(+0.52%) |
Oct 03, 2012 | 58.37 | 58.65 | 58.01 | 58.12 | 1,131,841 | +0.06(+0.10%) |
Oct 02, 2012 | 58.38 | 58.54 | 57.78 | 58.06 | 1,583,241 | -0.01(-0.01%) |
Oct 01, 2012 | 59.29 | 59.44 | 57.80 | 58.07 | 2,471,305 | -0.58(-0.98%) |
Sep 28, 2012 | 58.70 | 58.89 | 58.10 | 58.65 | 1,905,992 | -0.04(-0.07%) |
Sep 27, 2012 | 58.64 | 58.98 | 58.19 | 58.69 | 1,549,718 | +0.54(+0.93%) |
Sep 26, 2012 | 58.35 | 58.47 | 58.01 | 58.15 | 1,191,429 | -1.15(-1.94%) |
Sep 25, 2012 | 60.19 | 60.51 | 59.27 | 59.30 | 2,201,585 | -0.16(-0.26%) |
Sep 24, 2012 | 59.41 | 59.67 | 59.26 | 59.45 | 737,054 | -0.49(-0.81%) |
Sep 21, 2012 | 60.66 | 60.73 | 59.88 | 59.94 | 1,352,798 | +0.39(+0.66%) |
Sep 20, 2012 | 59.44 | 59.71 | 59.16 | 59.54 | 1,328,589 | -0.39(-0.66%) |
Sep 19, 2012 | 59.87 | 60.17 | 59.73 | 59.94 | 927,750 | +0.04(+0.07%) |
Sep 18, 2012 | 59.34 | 60.00 | 59.23 | 59.90 | 1,155,917 | +0.84(+1.42%) |
Sep 17, 2012 | 59.34 | 59.55 | 58.84 | 59.06 | 688,790 | -0.16(-0.28%) |
Sep 14, 2012 | 59.14 | 59.61 | 59.01 | 59.22 | 908,507 | +0.57(+0.97%) |
Sep 13, 2012 | 57.78 | 58.75 | 57.49 | 58.66 | 1,168,077 | +0.81(+1.41%) |
Sep 12, 2012 | 57.78 | 58.01 | 57.55 | 57.84 | 1,459,366 | +1.00(+1.76%) |
Sep 11, 2012 | 56.17 | 57.08 | 56.17 | 56.84 | 1,474,764 | +0.72(+1.29%) |
Sep 10, 2012 | 55.98 | 56.54 | 55.88 | 56.11 | 1,073,503 | -0.44(-0.77%) |
Sep 07, 2012 | 56.09 | 56.61 | 56.02 | 56.55 | 1,512,737 | +0.52(+0.92%) |
Sep 06, 2012 | 55.19 | 56.23 | 55.19 | 56.03 | 1,572,703 | +1.15(+2.10%) |
Sep 05, 2012 | 55.00 | 55.24 | 54.79 | 54.88 | 2,155,822 | +0.51(+0.94%) |
Sep 04, 2012 | 54.69 | 54.70 | 53.93 | 54.37 | 1,495,962 | +0.39(+0.72%) |
Aug 31, 2012 | 54.38 | 54.47 | 53.71 | 53.99 | 1,502,869 | +1.29(+2.45%) |
Aug 30, 2012 | 53.60 | 53.60 | 52.60 | 52.69 | 1,256,976 | -0.76(-1.42%) |
Aug 29, 2012 | 53.62 | 53.86 | 53.40 | 53.45 | 1,031,234 | -0.39(-0.73%) |
Aug 27, 2012 | 53.56 | 54.16 | 53.42 | 53.85 | 1,257,784 | +0.58(+1.08%) |
Aug 24, 2012 | 52.75 | 53.42 | 52.65 | 53.27 | 639,047 | +0.22(+0.42%) |
Aug 23, 2012 | 53.23 | 53.27 | 52.74 | 53.05 | 782,408 | -0.42(-0.78%) |
Aug 22, 2012 | 53.01 | 53.59 | 52.93 | 53.47 | 966,310 | -0.35(-0.66%) |
Aug 21, 2012 | 54.11 | 54.36 | 53.62 | 53.82 | 1,271,129 | +0.51(+0.96%) |
Aug 20, 2012 | 53.32 | 53.46 | 53.04 | 53.31 | 1,242,041 | +0.62(+1.19%) |
Aug 17, 2012 | 52.64 | 52.78 | 52.30 | 52.69 | 1,474,000 | -0.25(-0.47%) |
Aug 16, 2012 | 52.33 | 53.14 | 52.32 | 52.93 | 928,354 | +0.35(+0.66%) |
Aug 15, 2012 | 52.37 | 52.71 | 52.35 | 52.59 | 703,165 | -0.28(-0.53%) |
Aug 14, 2012 | 53.23 | 53.26 | 52.72 | 52.87 | 836,241 | +0.04(+0.08%) |
Aug 13, 2012 | 52.78 | 53.11 | 52.41 | 52.83 | 1,632,334 | +0.13(+0.25%) |
Aug 10, 2012 | 52.08 | 52.72 | 51.93 | 52.69 | 4,101,856 | -0.09(-0.17%) |
Aug 09, 2012 | 52.66 | 53.27 | 52.64 | 52.78 | 1,750,808 | -0.38(-0.71%) |
Aug 08, 2012 | 53.34 | 53.49 | 52.98 | 53.16 | 1,403,479 | -0.16(-0.29%) |
Aug 07, 2012 | 53.59 | 53.71 | 53.24 | 53.32 | 1,763,530 | -0.35(-0.64%) |
Aug 06, 2012 | 53.83 | 54.10 | 53.64 | 53.66 | 1,368,765 | +0.35(+0.65%) |
Aug 03, 2012 | 52.54 | 53.57 | 52.41 | 53.32 | 1,816,205 | +2.20(+4.29%) |
Aug 02, 2012 | 51.40 | 51.95 | 50.89 | 51.12 | 1,313,401 | -0.49(-0.94%) |
Aug 01, 2012 | 52.49 | 52.50 | 51.46 | 51.61 | 1,315,371 | -0.49(-0.93%) |
Jul 31, 2012 | 52.72 | 52.91 | 52.08 | 52.09 | 1,337,014 | -0.76(-1.45%) |
Jul 30, 2012 | 52.42 | 53.00 | 52.42 | 52.86 | 2,677,653 | -0.67(-1.26%) |
Jul 27, 2012 | 52.63 | 53.71 | 52.51 | 53.53 | 2,333,345 | +1.24(+2.37%) |
Jul 26, 2012 | 51.66 | 52.47 | 51.58 | 52.29 | 2,633,197 | +1.92(+3.80%) |
Jul 25, 2012 | 50.82 | 50.98 | 50.07 | 50.38 | 1,277,827 | +0.35(+0.69%) |
Jul 24, 2012 | 50.76 | 50.85 | 49.50 | 50.03 | 3,194,232 | +0.64(+1.30%) |
Jul 23, 2012 | 48.52 | 49.55 | 47.88 | 49.39 | 2,202,844 | -1.20(-2.37%) |
Jul 20, 2012 | 50.82 | 51.07 | 50.47 | 50.59 | 1,735,025 | -0.82(-1.60%) |
Jul 19, 2012 | 51.47 | 51.70 | 51.23 | 51.41 | 2,305,272 | +0.17(+0.34%) |
Jul 18, 2012 | 49.73 | 51.98 | 49.73 | 51.24 | 5,757,821 | +1.13(+2.26%) |
Jul 17, 2012 | 49.57 | 50.18 | 49.02 | 50.10 | 3,929,353 | +0.81(+1.65%) |
Jul 16, 2012 | 49.29 | 49.58 | 49.04 | 49.29 | 1,840,653 | -0.50(-1.01%) |
Jul 13, 2012 | 48.42 | 49.94 | 48.41 | 49.79 | 4,527,216 | +1.78(+3.70%) |
Jul 12, 2012 | 48.67 | 48.91 | 47.24 | 48.02 | 13,595,199 | +1.37(+2.94%) |
Jul 11, 2012 | 46.33 | 47.08 | 46.31 | 46.64 | 3,642,632 | +0.96(+2.11%) |
Jul 10, 2012 | 45.94 | 46.19 | 45.50 | 45.68 | 3,395,952 | +0.05(+0.11%) |
Jul 09, 2012 | 45.50 | 45.66 | 45.04 | 45.63 | 2,249,499 | -0.21(-0.47%) |
Jul 06, 2012 | 46.63 | 46.81 | 45.55 | 45.85 | 3,693,091 | -2.52(-5.20%) |
Jul 05, 2012 | 47.97 | 48.72 | 47.78 | 48.36 | 2,830,184 | -1.57(-3.15%) |
Jul 03, 2012 | 49.38 | 49.93 | 49.27 | 49.93 | 699,879 | +0.58(+1.17%) |
Jul 02, 2012 | 48.81 | 49.37 | 48.81 | 49.36 | 2,184,257 | +0.55(+1.13%) |
Jun 29, 2012 | 48.16 | 48.95 | 48.00 | 48.81 | 2,182,823 | +2.58(+5.59%) |
Jun 28, 2012 | 46.09 | 46.27 | 45.67 | 46.22 | 2,204,351 | -0.82(-1.75%) |
Jun 27, 2012 | 46.73 | 47.10 | 46.47 | 47.05 | 1,076,322 | +0.58(+1.26%) |
Jun 26, 2012 | 46.25 | 46.63 | 46.12 | 46.46 | 1,334,102 | +0.19(+0.41%) |
Jun 25, 2012 | 46.26 | 46.41 | 45.96 | 46.27 | 1,840,915 | -1.13(-2.39%) |
Jun 22, 2012 | 47.56 | 47.59 | 47.06 | 47.41 | 1,641,821 | +0.07(+0.16%) |
Jun 21, 2012 | 49.08 | 49.16 | 47.30 | 47.33 | 1,644,126 | -2.24(-4.53%) |
Jun 20, 2012 | 49.55 | 49.89 | 49.28 | 49.58 | 1,094,296 | +0.10(+0.20%) |
Jun 19, 2012 | 49.27 | 49.84 | 49.18 | 49.48 | 2,209,859 | +1.10(+2.28%) |
Jun 18, 2012 | 48.16 | 48.60 | 47.98 | 48.38 | 985,347 | -0.03(-0.07%) |
Jun 15, 2012 | 47.97 | 48.46 | 47.72 | 48.41 | 884,327 | +0.95(+1.99%) |
Jun 14, 2012 | 47.31 | 47.51 | 46.96 | 47.47 | 1,278,234 | +0.12(+0.26%) |
Jun 13, 2012 | 47.33 | 47.95 | 47.00 | 47.34 | 1,342,894 | -0.08(-0.17%) |
Jun 12, 2012 | 47.10 | 47.47 | 46.32 | 47.42 | 1,268,162 | +0.47(+1.00%) |
Jun 11, 2012 | 48.26 | 48.30 | 46.91 | 46.96 | 2,026,747 | -0.16(-0.35%) |
Jun 08, 2012 | 46.37 | 47.17 | 46.22 | 47.12 | 1,278,417 | +0.42(+0.90%) |
Jun 07, 2012 | 47.72 | 47.80 | 46.66 | 46.70 | 1,561,722 | -0.60(-1.27%) |
Jun 06, 2012 | 45.79 | 47.30 | 46.04 | 47.30 | 3,768,917 | +1.51(+3.30%) |
Jun 05, 2012 | 45.15 | 45.85 | 45.15 | 45.79 | 2,529,604 | +0.23(+0.51%) |
Jun 04, 2012 | 45.38 | 45.71 | 45.08 | 45.56 | 1,691,228 | +0.14(+0.31%) |
Jun 01, 2012 | 45.79 | 46.15 | 45.20 | 45.42 | 2,716,610 | -1.71(-3.63%) |
May 31, 2012 | 47.73 | 47.75 | 46.59 | 47.13 | 4,227,679 | +0.46(+0.99%) |
May 30, 2012 | 46.97 | 47.07 | 46.57 | 46.67 | 2,222,284 | -1.20(-2.51%) |
May 29, 2012 | 48.29 | 48.49 | 47.54 | 47.87 | 1,543,390 | +0.95(+2.02%) |
May 25, 2012 | 46.93 | 47.37 | 46.87 | 46.92 | 1,674,084 | -0.52(-1.09%) |
May 24, 2012 | 48.11 | 48.18 | 47.22 | 47.44 | 2,221,193 | -0.90(-1.87%) |
May 23, 2012 | 48.12 | 48.48 | 47.47 | 48.34 | 2,774,020 | +0.09(+0.19%) |
May 22, 2012 | 48.85 | 49.13 | 47.86 | 48.25 | 3,623,554 | -0.08(-0.17%) |
May 21, 2012 | 47.97 | 48.47 | 47.60 | 48.34 | 1,904,571 | +1.35(+2.88%) |
May 18, 2012 | 48.13 | 48.14 | 46.84 | 46.99 | 3,448,754 | -1.07(-2.22%) |
May 17, 2012 | 48.74 | 48.85 | 48.04 | 48.05 | 1,585,207 | -0.38(-0.78%) |
May 16, 2012 | 48.98 | 49.24 | 48.34 | 48.43 | 1,811,658 | -0.37(-0.76%) |
May 15, 2012 | 49.33 | 49.72 | 48.73 | 48.80 | 2,468,011 | -1.08(-2.17%) |
May 14, 2012 | 49.75 | 50.42 | 49.63 | 49.88 | 2,254,515 | -0.57(-1.13%) |
May 11, 2012 | 49.86 | 50.78 | 49.75 | 50.45 | 2,689,413 | +0.84(+1.70%) |
May 10, 2012 | 50.20 | 50.28 | 49.44 | 49.61 | 3,049,150 | -0.32(-0.64%) |
May 09, 2012 | 49.31 | 50.12 | 49.10 | 49.93 | 2,271,909 | -0.07(-0.14%) |
May 08, 2012 | 49.98 | 50.18 | 49.20 | 50.00 | 2,099,354 | -0.67(-1.33%) |
May 07, 2012 | 50.28 | 50.71 | 50.09 | 50.68 | 4,492,164 | +0.17(+0.33%) |
May 04, 2012 | 50.97 | 51.22 | 50.32 | 50.51 | 1,752,240 | -1.41(-2.72%) |
May 03, 2012 | 52.30 | 52.67 | 51.78 | 51.92 | 3,997,729 | -0.93(-1.76%) |
May 02, 2012 | 52.86 | 53.04 | 52.40 | 52.85 | 1,628,609 | -0.47(-0.89%) |
May 01, 2012 | 53.14 | 53.50 | 53.11 | 53.33 | 1,609,288 | +0.11(+0.21%) |
Apr 30, 2012 | 53.12 | 53.41 | 52.95 | 53.21 | 1,432,120 | -0.32(-0.60%) |
Apr 27, 2012 | 53.60 | 53.76 | 53.37 | 53.54 | 1,361,028 | -0.38(-0.70%) |
Apr 26, 2012 | 52.50 | 53.99 | 52.43 | 53.91 | 4,177,143 | +0.96(+1.82%) |
Apr 25, 2012 | 52.54 | 53.08 | 52.44 | 52.95 | 6,160,555 | +0.65(+1.24%) |
Apr 24, 2012 | 51.89 | 52.52 | 51.60 | 52.30 | 4,058,420 | +0.73(+1.42%) |
Apr 23, 2012 | 51.47 | 51.62 | 50.97 | 51.57 | 1,824,122 | -0.79(-1.50%) |
Apr 20, 2012 | 52.41 | 52.70 | 52.26 | 52.36 | 3,877,024 | +0.75(+1.46%) |
Apr 19, 2012 | 52.18 | 52.62 | 51.38 | 51.60 | 2,828,324 | -0.48(-0.92%) |
Apr 18, 2012 | 52.22 | 52.54 | 52.03 | 52.08 | 3,197,832 | -0.06(-0.11%) |
Apr 17, 2012 | 51.59 | 52.28 | 51.30 | 52.14 | 2,990,081 | +0.98(+1.91%) |
Apr 16, 2012 | 51.27 | 51.55 | 50.88 | 51.16 | 4,080,650 | -1.36(-2.58%) |
Apr 13, 2012 | 53.38 | 53.39 | 51.77 | 52.52 | 7,058,753 | -0.35(-0.65%) |
Apr 12, 2012 | 53.74 | 53.76 | 52.34 | 52.86 | 6,521,604 | -0.06(-0.11%) |
Apr 11, 2012 | 52.78 | 53.30 | 52.55 | 52.92 | 3,204,151 | +1.08(+2.09%) |
Apr 10, 2012 | 53.09 | 53.39 | 51.61 | 51.83 | 4,838,303 | -1.11(-2.09%) |
Apr 09, 2012 | 52.96 | 53.38 | 52.94 | 52.94 | 1,611,068 | -1.14(-2.11%) |
Apr 05, 2012 | 53.07 | 54.19 | 53.01 | 54.08 | 4,021,410 | -0.09(-0.16%) |
Apr 04, 2012 | 54.55 | 54.83 | 53.52 | 54.17 | 3,394,006 | -1.49(-2.68%) |
Apr 03, 2012 | 56.80 | 56.82 | 55.35 | 55.66 | 2,601,347 | -1.31(-2.30%) |
Apr 02, 2012 | 56.35 | 57.22 | 56.20 | 56.97 | 1,970,960 | +0.92(+1.65%) |
Mar 30, 2012 | 56.10 | 56.33 | 55.91 | 56.05 | 2,884,259 | -0.02(-0.04%) |
Mar 29, 2012 | 55.52 | 56.15 | 55.37 | 56.07 | 1,660,783 | -0.29(-0.51%) |
Mar 28, 2012 | 57.13 | 57.14 | 56.08 | 56.36 | 2,128,663 | -0.30(-0.52%) |
Mar 27, 2012 | 57.17 | 57.20 | 56.64 | 56.66 | 1,061,875 | -0.53(-0.93%) |
Mar 26, 2012 | 56.80 | 57.20 | 56.76 | 57.19 | 2,926,954 | +0.69(+1.22%) |
Mar 23, 2012 | 56.37 | 56.63 | 56.02 | 56.50 | 1,522,068 | -0.14(-0.24%) |
Mar 22, 2012 | 56.40 | 57.03 | 56.36 | 56.63 | 2,206,294 | -0.55(-0.97%) |
Mar 21, 2012 | 57.24 | 57.45 | 57.03 | 57.19 | 2,148,889 | -0.33(-0.57%) |
Mar 20, 2012 | 57.24 | 57.67 | 57.13 | 57.52 | 2,419,766 | -0.53(-0.91%) |
Mar 19, 2012 | 57.73 | 58.22 | 57.45 | 58.05 | 1,425,250 | +0.25(+0.43%) |
Mar 16, 2012 | 57.59 | 57.88 | 57.49 | 57.80 | 1,746,635 | +0.43(+0.76%) |
Mar 15, 2012 | 56.64 | 57.44 | 56.59 | 57.36 | 2,597,720 | +0.83(+1.46%) |
Mar 14, 2012 | 56.57 | 56.83 | 56.29 | 56.54 | 3,623,316 | -0.27(-0.48%) |
Mar 13, 2012 | 55.90 | 56.81 | 55.89 | 56.81 | 3,583,458 | +1.11(+1.99%) |
Mar 12, 2012 | 55.10 | 55.79 | 55.02 | 55.70 | 895,888 | +0.32(+0.58%) |
Mar 09, 2012 | 55.14 | 55.49 | 55.02 | 55.38 | 1,253,340 | +0.15(+0.28%) |
Mar 08, 2012 | 54.47 | 55.42 | 54.37 | 55.23 | 1,789,936 | +1.70(+3.18%) |
Mar 07, 2012 | 53.38 | 53.72 | 53.25 | 53.53 | 1,331,794 | +0.24(+0.45%) |
Mar 06, 2012 | 53.90 | 54.01 | 53.03 | 53.29 | 3,024,658 | -1.38(-2.53%) |
Mar 05, 2012 | 54.84 | 54.87 | 54.29 | 54.67 | 1,631,652 | +0.35(+0.65%) |
Mar 02, 2012 | 54.43 | 54.47 | 54.07 | 54.31 | 1,253,735 | -0.49(-0.89%) |
Mar 01, 2012 | 54.45 | 54.86 | 54.28 | 54.80 | 2,071,953 | +0.53(+0.98%) |
Feb 29, 2012 | 54.56 | 54.99 | 54.06 | 54.27 | 1,501,670 | -0.43(-0.79%) |
Feb 28, 2012 | 54.13 | 54.76 | 54.00 | 54.71 | 1,180,747 | +0.92(+1.70%) |
Feb 27, 2012 | 53.07 | 54.04 | 53.01 | 53.79 | 1,139,009 | -0.61(-1.12%) |
Feb 24, 2012 | 54.39 | 54.45 | 54.16 | 54.40 | 2,671,262 | +0.91(+1.70%) |
Feb 23, 2012 | 52.98 | 53.53 | 52.40 | 53.50 | 1,964,978 | +0.79(+1.51%) |
Feb 22, 2012 | 52.48 | 52.93 | 52.32 | 52.70 | 2,399,459 | +0.22(+0.43%) |
Feb 21, 2012 | 52.65 | 52.97 | 52.26 | 52.48 | 1,665,619 | +0.75(+1.44%) |
Feb 17, 2012 | 52.13 | 52.16 | 51.58 | 51.73 | 767,864 | -0.15(-0.29%) |
Feb 16, 2012 | 51.04 | 51.88 | 50.89 | 51.88 | 1,115,336 | +1.14(+2.25%) |
Feb 15, 2012 | 51.26 | 51.29 | 50.65 | 50.74 | 1,104,036 | -0.35(-0.68%) |
Feb 14, 2012 | 51.11 | 51.25 | 50.83 | 51.09 | 1,602,424 | +0.25(+0.49%) |
Feb 13, 2012 | 50.78 | 50.89 | 50.64 | 50.84 | 1,551,962 | +0.35(+0.68%) |
Feb 10, 2012 | 50.40 | 50.74 | 50.26 | 50.49 | 1,604,989 | -0.76(-1.49%) |
Feb 09, 2012 | 50.89 | 51.58 | 50.77 | 51.26 | 3,661,341 | +0.26(+0.50%) |
Feb 08, 2012 | 50.64 | 51.06 | 50.56 | 51.00 | 1,126,575 | -0.06(-0.11%) |
Feb 07, 2012 | 50.97 | 51.16 | 50.48 | 51.06 | 1,208,728 | +0.49(+0.97%) |
Feb 06, 2012 | 50.51 | 50.69 | 50.32 | 50.57 | 837,401 | -0.14(-0.28%) |
Feb 03, 2012 | 50.59 | 50.81 | 50.31 | 50.71 | 2,257,030 | +1.00(+2.02%) |
Feb 02, 2012 | 49.82 | 50.20 | 49.60 | 49.71 | 1,611,033 | +0.38(+0.76%) |
Feb 01, 2012 | 49.28 | 49.75 | 49.23 | 49.33 | 1,943,016 | +0.78(+1.60%) |
Jan 31, 2012 | 48.45 | 48.80 | 48.37 | 48.55 | 1,304,926 | +0.10(+0.22%) |
Jan 30, 2012 | 48.06 | 48.52 | 47.92 | 48.45 | 1,563,155 | +0.00(+0.00%) |
Jan 27, 2012 | 48.02 | 48.63 | 48.00 | 48.45 | 2,830,845 | +0.85(+1.79%) |
Jan 26, 2012 | 47.96 | 48.11 | 47.56 | 47.60 | 2,718,209 | +0.65(+1.39%) |
Jan 25, 2012 | 46.37 | 47.07 | 46.03 | 46.95 | 2,945,699 | +0.34(+0.72%) |
Jan 24, 2012 | 46.22 | 46.82 | 46.19 | 46.61 | 2,454,926 | +0.24(+0.52%) |
Jan 23, 2012 | 46.18 | 46.55 | 46.05 | 46.37 | 2,241,031 | +0.60(+1.32%) |
Jan 20, 2012 | 45.68 | 45.85 | 45.61 | 45.76 | 1,668,352 | -0.03(-0.07%) |
Jan 19, 2012 | 45.44 | 45.88 | 45.32 | 45.80 | 2,288,804 | -0.04(-0.09%) |
Jan 18, 2012 | 44.69 | 45.92 | 45.40 | 45.84 | 2,935,414 | +1.15(+2.57%) |
Jan 17, 2012 | 44.74 | 44.94 | 44.54 | 44.69 | 3,869,712 | +0.89(+2.03%) |
Jan 13, 2012 | 43.86 | 43.99 | 43.36 | 43.80 | 6,847,553 | +1.05(+2.46%) |
Jan 12, 2012 | 42.72 | 42.95 | 42.50 | 42.75 | 2,965,299 | -0.12(-0.28%) |
Jan 11, 2012 | 42.49 | 42.96 | 42.37 | 42.87 | 5,205,027 | -0.38(-0.87%) |
Jan 10, 2012 | 42.88 | 43.33 | 42.86 | 43.24 | 3,212,276 | -0.71(-1.61%) |
Jan 09, 2012 | 43.81 | 43.99 | 43.56 | 43.95 | 2,425,919 | +0.60(+1.39%) |
Jan 06, 2012 | 43.16 | 43.39 | 42.79 | 43.35 | 1,939,674 | -0.06(-0.15%) |
Jan 05, 2012 | 43.28 | 43.46 | 43.08 | 43.41 | 3,078,124 | -0.06(-0.13%) |
Jan 04, 2012 | 43.89 | 43.93 | 43.26 | 43.47 | 2,457,686 | +0.96(+2.27%) |
Dec 30, 2011 | 42.46 | 42.63 | 42.46 | 42.51 | 811,915 | +0.05(+0.11%) |
Dec 29, 2011 | 42.06 | 42.47 | 41.82 | 42.46 | 780,702 | +0.55(+1.30%) |
Dec 28, 2011 | 42.39 | 42.41 | 41.71 | 41.91 | 2,001,397 | -0.87(-2.03%) |
Dec 27, 2011 | 43.02 | 43.04 | 42.73 | 42.78 | 737,942 | +0.03(+0.08%) |
Dec 23, 2011 | 42.18 | 42.78 | 42.11 | 42.75 | 1,400,177 | +0.81(+1.93%) |
Dec 21, 2011 | 42.31 | 42.83 | 41.26 | 41.94 | 7,902,781 | -2.80(-6.26%) |
Dec 20, 2011 | 44.68 | 44.90 | 44.42 | 44.74 | 2,894,548 | +1.14(+2.61%) |
Dec 19, 2011 | 44.20 | 44.26 | 43.54 | 43.60 | 944,094 | -0.24(-0.55%) |
Dec 16, 2011 | 44.29 | 44.56 | 43.71 | 43.84 | 1,918,145 | -1.20(-2.67%) |
Dec 15, 2011 | 45.83 | 45.85 | 44.96 | 45.04 | 1,365,401 | +0.08(+0.18%) |
Dec 14, 2011 | 45.32 | 45.40 | 44.55 | 44.96 | 1,888,208 | -0.01(-0.02%) |
Dec 13, 2011 | 46.33 | 46.57 | 44.79 | 44.97 | 1,455,507 | -1.02(-2.22%) |
Dec 12, 2011 | 46.39 | 46.39 | 45.76 | 45.99 | 979,430 | -1.20(-2.53%) |
Dec 09, 2011 | 46.59 | 47.32 | 46.54 | 47.19 | 1,432,527 | +0.93(+2.01%) |
Dec 08, 2011 | 46.61 | 46.95 | 46.21 | 46.25 | 1,962,851 | -0.85(-1.81%) |
Dec 07, 2011 | 46.79 | 47.32 | 46.46 | 47.11 | 1,854,428 | -0.12(-0.25%) |
Dec 06, 2011 | 47.02 | 47.51 | 46.98 | 47.23 | 1,080,645 | +0.36(+0.77%) |
Dec 05, 2011 | 47.43 | 47.68 | 46.72 | 46.86 | 4,065,617 | -0.93(-1.95%) |
Dec 02, 2011 | 48.47 | 48.53 | 47.80 | 47.80 | 748,089 | -0.38(-0.78%) |
Dec 01, 2011 | 48.29 | 48.63 | 47.93 | 48.17 | 1,239,608 | +0.04(+0.08%) |
Nov 30, 2011 | 47.63 | 48.14 | 47.43 | 48.13 | 1,346,558 | +2.58(+5.66%) |
Nov 29, 2011 | 45.80 | 46.12 | 45.52 | 45.56 | 1,783,059 | -0.18(-0.39%) |
Nov 28, 2011 | 45.72 | 45.93 | 45.44 | 45.73 | 780,191 | +1.47(+3.32%) |
Nov 25, 2011 | 44.26 | 44.77 | 44.24 | 44.26 | 1,417,721 | -0.55(-1.22%) |
Nov 23, 2011 | 45.90 | 45.95 | 44.70 | 44.81 | 3,214,379 | -1.28(-2.77%) |
Nov 22, 2011 | 46.17 | 46.43 | 45.81 | 46.09 | 1,340,693 | -0.32(-0.69%) |
Nov 21, 2011 | 46.60 | 46.70 | 46.12 | 46.41 | 1,850,802 | -0.60(-1.28%) |
Nov 18, 2011 | 47.58 | 47.60 | 46.86 | 47.01 | 1,124,715 | -0.25(-0.53%) |
Nov 17, 2011 | 47.85 | 48.08 | 46.92 | 47.26 | 1,583,013 | +0.01(+0.02%) |
Nov 16, 2011 | 47.70 | 48.26 | 47.23 | 47.25 | 1,517,153 | -1.16(-2.39%) |
Nov 15, 2011 | 48.00 | 48.73 | 47.77 | 48.41 | 1,299,653 | +0.47(+0.97%) |
Nov 14, 2011 | 48.18 | 48.37 | 47.75 | 47.94 | 1,174,775 | -0.77(-1.58%) |
Nov 11, 2011 | 48.81 | 49.30 | 48.53 | 48.71 | 1,553,434 | +0.79(+1.66%) |
Nov 10, 2011 | 47.85 | 48.06 | 47.03 | 47.92 | 2,208,591 | +0.97(+2.07%) |
Nov 09, 2011 | 47.83 | 48.00 | 46.67 | 46.95 | 3,111,861 | -2.86(-5.74%) |
Nov 08, 2011 | 49.55 | 49.88 | 48.94 | 49.80 | 2,372,817 | +0.73(+1.49%) |
Nov 07, 2011 | 48.55 | 49.16 | 48.21 | 49.07 | 4,791,654 | +0.05(+0.10%) |
Nov 04, 2011 | 48.86 | 49.26 | 48.57 | 49.02 | 3,715,524 | -0.73(-1.47%) |
Nov 03, 2011 | 48.85 | 49.89 | 48.08 | 49.75 | 2,735,573 | +1.39(+2.87%) |
Nov 02, 2011 | 47.93 | 48.68 | 47.71 | 48.37 | 1,901,225 | +1.04(+2.19%) |