Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 69.42 | 70.12 | 69.21 | 69.96 | 362,524 | +0.52(+0.75%) |
Nov 29, 2012 | 69.14 | 70.09 | 68.80 | 69.44 | 367,878 | +0.21(+0.31%) |
Nov 28, 2012 | 68.80 | 69.31 | 67.97 | 69.22 | 572,445 | +0.35(+0.51%) |
Nov 27, 2012 | 68.81 | 69.45 | 68.49 | 68.87 | 514,077 | -0.18(-0.27%) |
Nov 26, 2012 | 69.44 | 69.44 | 68.04 | 69.06 | 636,702 | -0.56(-0.81%) |
Nov 23, 2012 | 70.05 | 70.89 | 69.28 | 69.62 | 98,735 | -0.03(-0.04%) |
Nov 21, 2012 | 69.87 | 69.87 | 68.47 | 69.65 | 528,793 | +0.72(+1.05%) |
Nov 20, 2012 | 69.22 | 69.98 | 68.49 | 68.92 | 402,254 | -0.10(-0.14%) |
Nov 19, 2012 | 70.07 | 70.19 | 68.47 | 69.02 | 766,674 | -0.10(-0.15%) |
Nov 16, 2012 | 69.48 | 70.41 | 68.66 | 69.12 | 713,136 | -0.12(-0.17%) |
Nov 15, 2012 | 70.07 | 70.51 | 69.18 | 69.24 | 486,683 | -1.00(-1.42%) |
Nov 14, 2012 | 70.91 | 71.90 | 70.08 | 70.24 | 1,110,304 | -0.58(-0.82%) |
Nov 13, 2012 | 69.98 | 71.36 | 69.98 | 70.82 | 530,958 | +0.54(+0.77%) |
Nov 12, 2012 | 70.08 | 70.74 | 69.53 | 70.28 | 781,082 | -0.14(-0.20%) |
Nov 09, 2012 | 69.57 | 71.05 | 69.53 | 70.42 | 619,042 | -0.29(-0.41%) |
Nov 08, 2012 | 70.71 | 73.02 | 70.49 | 70.71 | 968,203 | +0.72(+1.02%) |
Nov 07, 2012 | 71.13 | 73.03 | 69.47 | 69.99 | 599,811 | -1.15(-1.62%) |
Nov 06, 2012 | 68.77 | 71.17 | 68.77 | 71.14 | 238,404 | +1.80(+2.60%) |
Nov 05, 2012 | 69.14 | 69.66 | 69.00 | 69.34 | 388,876 | +0.43(+0.62%) |
Nov 02, 2012 | 69.57 | 69.57 | 68.41 | 68.91 | 416,800 | -0.36(-0.52%) |
Nov 01, 2012 | 68.74 | 69.48 | 68.17 | 69.28 | 501,767 | +0.80(+1.17%) |
Oct 31, 2012 | 65.91 | 68.76 | 65.64 | 68.47 | 620,287 | +3.02(+4.61%) |
Oct 26, 2012 | 65.42 | 65.46 | 65.46 | 65.46 | 417,926 | +0.14(+0.21%) |
Oct 25, 2012 | 65.59 | 66.04 | 65.23 | 65.31 | 238,953 | -0.11(-0.17%) |
Oct 24, 2012 | 65.79 | 65.96 | 64.97 | 65.43 | 176,365 | -0.07(-0.11%) |
Oct 23, 2012 | 66.23 | 66.35 | 64.71 | 65.50 | 375,981 | -0.60(-0.90%) |
Oct 19, 2012 | 65.09 | 66.83 | 64.98 | 66.10 | 718,064 | +0.60(+0.92%) |
Oct 18, 2012 | 64.61 | 65.98 | 64.61 | 65.49 | 485,500 | +0.76(+1.17%) |
Oct 17, 2012 | 65.29 | 65.44 | 64.39 | 64.73 | 251,461 | -0.44(-0.67%) |
Oct 16, 2012 | 64.92 | 66.07 | 64.54 | 65.17 | 441,903 | +0.51(+0.79%) |
Oct 15, 2012 | 63.80 | 64.78 | 63.41 | 64.66 | 273,212 | +1.05(+1.65%) |
Oct 12, 2012 | 63.43 | 63.82 | 63.06 | 63.61 | 149,925 | +0.27(+0.42%) |
Oct 11, 2012 | 62.99 | 63.54 | 62.77 | 63.35 | 303,710 | +0.64(+1.02%) |
Oct 10, 2012 | 62.25 | 62.90 | 62.13 | 62.70 | 282,728 | +0.52(+0.84%) |
Oct 09, 2012 | 62.84 | 63.07 | 61.64 | 62.18 | 498,066 | -0.86(-1.36%) |
Oct 08, 2012 | 62.98 | 63.39 | 62.51 | 63.04 | 392,199 | +0.11(+0.18%) |
Oct 05, 2012 | 62.94 | 63.40 | 62.43 | 62.92 | 342,678 | +0.45(+0.72%) |
Oct 04, 2012 | 62.83 | 62.85 | 62.14 | 62.47 | 237,631 | -0.07(-0.11%) |
Oct 03, 2012 | 62.22 | 62.62 | 61.38 | 62.54 | 289,498 | +0.84(+1.36%) |
Oct 02, 2012 | 61.62 | 62.60 | 61.33 | 61.70 | 450,410 | +0.31(+0.50%) |
Oct 01, 2012 | 60.04 | 61.80 | 59.75 | 61.39 | 482,638 | +1.44(+2.40%) |
Sep 28, 2012 | 59.92 | 60.23 | 59.58 | 59.95 | 330,071 | -0.22(-0.37%) |
Sep 27, 2012 | 60.34 | 60.78 | 59.43 | 60.17 | 335,909 | -0.03(-0.05%) |
Sep 26, 2012 | 60.62 | 60.75 | 60.01 | 60.20 | 254,587 | -0.49(-0.81%) |
Sep 25, 2012 | 61.67 | 61.72 | 60.59 | 60.70 | 333,144 | -0.92(-1.50%) |
Sep 24, 2012 | 61.82 | 62.38 | 61.16 | 61.62 | 171,500 | -0.17(-0.27%) |
Sep 21, 2012 | 62.26 | 62.47 | 61.33 | 61.79 | 352,576 | -0.24(-0.39%) |
Sep 20, 2012 | 62.43 | 62.86 | 61.41 | 62.03 | 248,600 | -0.86(-1.36%) |
Sep 19, 2012 | 61.77 | 63.30 | 61.46 | 62.89 | 482,364 | +1.53(+2.49%) |
Sep 18, 2012 | 61.23 | 61.75 | 60.84 | 61.36 | 286,679 | -0.15(-0.25%) |
Sep 17, 2012 | 61.72 | 61.97 | 61.07 | 61.52 | 206,416 | -0.25(-0.41%) |
Sep 14, 2012 | 62.00 | 62.28 | 61.50 | 61.77 | 277,477 | -0.15(-0.25%) |
Sep 13, 2012 | 61.23 | 62.10 | 60.76 | 61.92 | 353,287 | +0.86(+1.40%) |
Sep 12, 2012 | 61.54 | 61.73 | 60.94 | 61.07 | 258,253 | -0.15(-0.25%) |
Sep 11, 2012 | 60.62 | 61.49 | 60.62 | 61.22 | 284,693 | +0.33(+0.55%) |
Sep 10, 2012 | 61.19 | 61.22 | 60.53 | 60.89 | 288,071 | +0.02(+0.04%) |
Sep 07, 2012 | 58.77 | 61.44 | 58.77 | 60.87 | 417,400 | +2.07(+3.51%) |
Sep 06, 2012 | 56.88 | 58.82 | 56.88 | 58.80 | 482,908 | +2.14(+3.78%) |
Sep 05, 2012 | 56.45 | 57.08 | 56.44 | 56.66 | 347,966 | +0.04(+0.07%) |
Sep 04, 2012 | 57.16 | 57.17 | 56.48 | 56.62 | 310,830 | -0.64(-1.12%) |
Aug 31, 2012 | 57.46 | 58.27 | 57.14 | 57.27 | 233,011 | +0.18(+0.32%) |
Aug 30, 2012 | 56.87 | 57.17 | 56.12 | 57.08 | 211,639 | +0.25(+0.44%) |
Aug 29, 2012 | 57.76 | 57.76 | 56.62 | 56.83 | 219,733 | -0.52(-0.90%) |
Aug 27, 2012 | 57.95 | 57.95 | 56.61 | 57.35 | 316,301 | -0.21(-0.37%) |
Aug 24, 2012 | 56.83 | 57.80 | 56.43 | 57.56 | 350,795 | +0.54(+0.94%) |
Aug 23, 2012 | 58.23 | 58.71 | 56.87 | 57.02 | 339,903 | -1.56(-2.67%) |
Aug 22, 2012 | 58.37 | 58.84 | 57.82 | 58.59 | 588,567 | +0.15(+0.25%) |
Aug 21, 2012 | 58.11 | 58.67 | 57.69 | 58.44 | 358,263 | +0.59(+1.02%) |
Aug 20, 2012 | 57.19 | 58.34 | 57.05 | 57.85 | 399,011 | +0.60(+1.06%) |
Aug 17, 2012 | 57.37 | 57.69 | 56.54 | 57.24 | 382,699 | -0.19(-0.33%) |
Aug 16, 2012 | 57.89 | 58.21 | 57.06 | 57.44 | 310,106 | -0.38(-0.66%) |
Aug 15, 2012 | 56.71 | 58.46 | 56.54 | 57.82 | 565,661 | +1.22(+2.15%) |
Aug 14, 2012 | 56.60 | 57.23 | 56.10 | 56.60 | 334,174 | +0.22(+0.39%) |
Aug 13, 2012 | 56.40 | 56.75 | 55.90 | 56.38 | 522,648 | -0.17(-0.30%) |
Aug 10, 2012 | 56.27 | 57.10 | 56.07 | 56.55 | 350,306 | +0.07(+0.12%) |
Aug 09, 2012 | 58.43 | 58.43 | 55.72 | 56.48 | 845,975 | -2.09(-3.56%) |
Aug 08, 2012 | 58.47 | 58.77 | 57.62 | 58.57 | 627,630 | -0.41(-0.69%) |
Aug 07, 2012 | 59.31 | 59.31 | 58.50 | 58.98 | 181,807 | -0.23(-0.39%) |
Aug 06, 2012 | 59.02 | 59.58 | 58.23 | 59.21 | 381,868 | +0.48(+0.82%) |
Aug 03, 2012 | 58.47 | 59.02 | 57.83 | 58.73 | 229,279 | +1.00(+1.73%) |
Aug 02, 2012 | 57.15 | 57.94 | 56.40 | 57.73 | 284,850 | +0.38(+0.66%) |
Aug 01, 2012 | 57.38 | 57.99 | 56.94 | 57.36 | 386,823 | +0.16(+0.28%) |
Jul 31, 2012 | 57.81 | 58.14 | 57.14 | 57.19 | 274,282 | -0.72(-1.25%) |
Jul 30, 2012 | 57.07 | 58.03 | 57.04 | 57.92 | 330,407 | +0.83(+1.46%) |
Jul 27, 2012 | 56.45 | 57.33 | 56.14 | 57.08 | 284,965 | +0.91(+1.63%) |
Jul 26, 2012 | 55.77 | 57.51 | 55.17 | 56.17 | 534,728 | +0.89(+1.61%) |
Jul 25, 2012 | 55.25 | 55.44 | 54.38 | 55.27 | 601,321 | +0.72(+1.33%) |
Jul 24, 2012 | 55.42 | 56.23 | 53.92 | 54.55 | 465,136 | -0.80(-1.45%) |
Jul 23, 2012 | 54.04 | 55.60 | 53.56 | 55.36 | 381,894 | +0.25(+0.46%) |
Jul 20, 2012 | 56.25 | 56.39 | 54.92 | 55.11 | 764,007 | -1.56(-2.75%) |
Jul 19, 2012 | 57.27 | 58.06 | 55.89 | 56.66 | 772,127 | -0.26(-0.45%) |
Jul 18, 2012 | 55.99 | 57.56 | 55.70 | 56.92 | 498,694 | +0.93(+1.66%) |
Jul 17, 2012 | 56.17 | 56.54 | 55.17 | 55.99 | 537,008 | -0.24(-0.42%) |
Jul 16, 2012 | 55.39 | 56.57 | 55.10 | 56.23 | 494,726 | +0.79(+1.42%) |
Jul 13, 2012 | 55.28 | 55.62 | 54.66 | 55.44 | 835,621 | +0.49(+0.89%) |
Jul 12, 2012 | 56.06 | 56.40 | 54.88 | 54.95 | 826,291 | -1.55(-2.74%) |
Jul 11, 2012 | 57.04 | 57.94 | 56.26 | 56.50 | 366,284 | -0.46(-0.80%) |
Jul 10, 2012 | 59.52 | 60.08 | 56.57 | 56.96 | 930,740 | -2.15(-3.64%) |
Jul 09, 2012 | 59.27 | 60.30 | 58.48 | 59.11 | 358,537 | -0.15(-0.25%) |
Jul 06, 2012 | 59.33 | 59.44 | 58.23 | 59.26 | 383,218 | -0.32(-0.53%) |
Jul 05, 2012 | 59.13 | 59.77 | 58.80 | 59.58 | 506,136 | +0.32(+0.54%) |
Jul 03, 2012 | 59.99 | 60.51 | 58.95 | 59.26 | 348,637 | -1.60(-2.63%) |
Jul 02, 2012 | 60.84 | 61.39 | 60.39 | 60.86 | 416,953 | +0.01(+0.02%) |
Jun 29, 2012 | 61.36 | 61.36 | 60.42 | 60.84 | 393,397 | +0.33(+0.55%) |
Jun 28, 2012 | 60.10 | 60.59 | 59.11 | 60.51 | 300,701 | -0.21(-0.34%) |
Jun 27, 2012 | 61.19 | 61.48 | 60.44 | 60.72 | 311,478 | -0.26(-0.42%) |
Jun 26, 2012 | 59.89 | 61.62 | 59.77 | 60.98 | 696,511 | +1.37(+2.30%) |
Jun 25, 2012 | 60.25 | 60.51 | 59.37 | 59.61 | 487,776 | -0.95(-1.57%) |
Jun 22, 2012 | 60.17 | 60.74 | 59.92 | 60.56 | 455,739 | +0.75(+1.26%) |
Jun 21, 2012 | 60.99 | 61.12 | 59.80 | 59.80 | 548,796 | -1.36(-2.22%) |
Jun 20, 2012 | 59.61 | 61.23 | 59.10 | 61.16 | 919,249 | +1.67(+2.82%) |
Jun 19, 2012 | 57.88 | 59.63 | 57.85 | 59.49 | 359,316 | +1.61(+2.78%) |
Jun 18, 2012 | 56.62 | 58.00 | 56.08 | 57.88 | 335,055 | +1.28(+2.25%) |
Jun 15, 2012 | 56.40 | 56.85 | 55.61 | 56.60 | 577,365 | +0.16(+0.27%) |
Jun 14, 2012 | 55.89 | 56.62 | 55.72 | 56.45 | 568,588 | +0.81(+1.46%) |
Jun 13, 2012 | 56.23 | 56.76 | 55.33 | 55.64 | 662,496 | -0.48(-0.85%) |
Jun 12, 2012 | 55.98 | 56.97 | 55.82 | 56.12 | 475,552 | +0.18(+0.33%) |
Jun 11, 2012 | 57.43 | 57.70 | 55.71 | 55.93 | 583,190 | -1.18(-2.07%) |
Jun 08, 2012 | 58.77 | 60.62 | 56.78 | 57.11 | 826,791 | -2.09(-3.54%) |
Jun 07, 2012 | 60.12 | 60.75 | 59.05 | 59.21 | 447,417 | -0.52(-0.88%) |
Jun 06, 2012 | 58.57 | 59.73 | 58.16 | 59.73 | 361,876 | +1.58(+2.71%) |
Jun 05, 2012 | 58.12 | 58.53 | 57.68 | 58.15 | 335,847 | -0.02(-0.04%) |
Jun 04, 2012 | 59.32 | 59.62 | 57.54 | 58.17 | 478,864 | -0.85(-1.44%) |
Jun 01, 2012 | 60.14 | 60.99 | 58.88 | 59.02 | 568,438 | -2.22(-3.63%) |
May 31, 2012 | 60.31 | 61.40 | 59.62 | 61.24 | 467,375 | +0.93(+1.54%) |
May 30, 2012 | 60.93 | 61.17 | 60.01 | 60.31 | 405,100 | -1.10(-1.79%) |
May 29, 2012 | 60.35 | 61.97 | 60.35 | 61.41 | 551,938 | +1.11(+1.83%) |
May 25, 2012 | 59.84 | 60.33 | 59.41 | 60.31 | 415,114 | +0.45(+0.75%) |
May 24, 2012 | 58.77 | 60.30 | 58.09 | 59.86 | 656,478 | +1.63(+2.80%) |
May 23, 2012 | 58.98 | 59.44 | 55.86 | 58.23 | 755,885 | -1.25(-2.10%) |
May 22, 2012 | 59.88 | 60.46 | 59.10 | 59.48 | 453,772 | -0.42(-0.71%) |
May 21, 2012 | 59.31 | 60.16 | 59.05 | 59.90 | 513,114 | +0.52(+0.87%) |
May 18, 2012 | 59.10 | 59.89 | 59.07 | 59.39 | 687,580 | +0.31(+0.52%) |
May 17, 2012 | 60.20 | 60.20 | 58.98 | 59.08 | 938,472 | -0.86(-1.43%) |
May 16, 2012 | 60.49 | 61.30 | 59.80 | 59.93 | 600,985 | +0.16(+0.26%) |
May 15, 2012 | 60.05 | 60.44 | 59.35 | 59.77 | 691,302 | -0.49(-0.81%) |
May 14, 2012 | 60.21 | 60.86 | 59.90 | 60.26 | 509,343 | -0.37(-0.60%) |
May 11, 2012 | 60.52 | 61.69 | 60.35 | 60.63 | 851,676 | -0.54(-0.88%) |
May 10, 2012 | 57.54 | 62.21 | 56.97 | 61.17 | 1,721,004 | +5.62(+10.13%) |
May 09, 2012 | 56.10 | 56.36 | 55.39 | 55.54 | 947,192 | -1.01(-1.78%) |
May 08, 2012 | 57.11 | 57.11 | 56.39 | 56.55 | 822,992 | -0.96(-1.68%) |
May 07, 2012 | 57.94 | 58.00 | 57.23 | 57.52 | 993,836 | -0.62(-1.06%) |
May 04, 2012 | 59.25 | 59.49 | 57.77 | 58.13 | 469,346 | -1.38(-2.32%) |
May 03, 2012 | 59.77 | 60.04 | 59.05 | 59.51 | 307,574 | -0.42(-0.70%) |
May 02, 2012 | 59.05 | 59.93 | 58.59 | 59.93 | 529,061 | +0.72(+1.21%) |
May 01, 2012 | 58.40 | 59.48 | 58.17 | 59.21 | 343,967 | +0.73(+1.25%) |
Apr 30, 2012 | 59.30 | 59.31 | 58.15 | 58.48 | 337,122 | -0.79(-1.33%) |
Apr 27, 2012 | 57.82 | 59.31 | 57.44 | 59.27 | 395,757 | +1.81(+3.14%) |
Apr 26, 2012 | 58.00 | 58.28 | 56.95 | 57.47 | 185,203 | -0.56(-0.97%) |
Apr 25, 2012 | 57.29 | 58.19 | 56.90 | 58.03 | 330,328 | +1.37(+2.41%) |
Apr 24, 2012 | 56.54 | 56.91 | 56.13 | 56.66 | 378,749 | +0.24(+0.43%) |
Apr 23, 2012 | 57.07 | 57.36 | 55.39 | 56.42 | 461,755 | -1.59(-2.74%) |
Apr 20, 2012 | 58.57 | 58.83 | 57.77 | 58.00 | 259,074 | -0.56(-0.96%) |
Apr 19, 2012 | 58.29 | 58.95 | 57.64 | 58.57 | 445,002 | +0.42(+0.73%) |
Apr 18, 2012 | 58.23 | 58.80 | 58.06 | 58.14 | 444,810 | -0.24(-0.42%) |
Apr 17, 2012 | 57.68 | 58.82 | 57.13 | 58.39 | 481,697 | +1.24(+2.16%) |
Apr 16, 2012 | 58.49 | 58.66 | 57.08 | 57.15 | 548,073 | -1.01(-1.73%) |
Apr 13, 2012 | 58.41 | 58.59 | 57.65 | 58.16 | 297,344 | -0.32(-0.54%) |
Apr 12, 2012 | 58.94 | 59.62 | 58.34 | 58.47 | 551,990 | -0.14(-0.23%) |
Apr 11, 2012 | 58.56 | 59.03 | 58.04 | 58.61 | 579,840 | +0.96(+1.66%) |
Apr 10, 2012 | 58.54 | 58.54 | 57.20 | 57.65 | 917,511 | -0.17(-0.30%) |
Apr 09, 2012 | 58.49 | 58.49 | 57.74 | 57.82 | 524,370 | -1.06(-1.80%) |
Apr 05, 2012 | 58.64 | 59.30 | 58.64 | 58.88 | 491,432 | -0.12(-0.20%) |
Apr 04, 2012 | 58.38 | 59.10 | 58.03 | 59.00 | 422,022 | +0.13(+0.22%) |
Apr 03, 2012 | 57.09 | 58.90 | 56.95 | 58.87 | 331,633 | +1.71(+2.99%) |
Apr 02, 2012 | 57.13 | 57.47 | 56.65 | 57.16 | 670,112 | +0.19(+0.34%) |
Mar 30, 2012 | 57.54 | 57.75 | 56.75 | 56.96 | 436,814 | -0.49(-0.85%) |
Mar 29, 2012 | 57.01 | 57.54 | 56.29 | 57.45 | 794,693 | +0.03(+0.05%) |
Mar 28, 2012 | 56.29 | 57.76 | 56.27 | 57.42 | 806,568 | +1.10(+1.95%) |
Mar 27, 2012 | 56.88 | 57.18 | 55.77 | 56.32 | 586,112 | -0.42(-0.74%) |
Mar 26, 2012 | 54.03 | 56.77 | 53.93 | 56.74 | 846,330 | +3.14(+5.85%) |
Mar 23, 2012 | 53.65 | 53.95 | 53.09 | 53.60 | 414,814 | +0.27(+0.50%) |
Mar 22, 2012 | 54.61 | 54.90 | 53.12 | 53.34 | 386,176 | -1.79(-3.25%) |
Mar 21, 2012 | 55.01 | 55.88 | 54.90 | 55.13 | 523,423 | +0.30(+0.55%) |
Mar 20, 2012 | 53.62 | 55.12 | 53.44 | 54.83 | 380,059 | +1.06(+1.98%) |
Mar 19, 2012 | 53.31 | 53.96 | 52.81 | 53.76 | 190,587 | +0.53(+1.00%) |
Mar 16, 2012 | 54.56 | 55.31 | 53.16 | 53.23 | 473,442 | -0.96(-1.78%) |
Mar 15, 2012 | 54.42 | 54.93 | 53.66 | 54.19 | 457,267 | -0.38(-0.70%) |
Mar 14, 2012 | 54.16 | 54.87 | 53.94 | 54.57 | 1,102,030 | +0.29(+0.53%) |
Mar 13, 2012 | 52.60 | 54.40 | 52.30 | 54.29 | 490,113 | +2.08(+3.98%) |
Mar 12, 2012 | 52.24 | 52.63 | 51.84 | 52.21 | 353,914 | +0.13(+0.25%) |
Mar 09, 2012 | 52.65 | 52.74 | 51.98 | 52.08 | 301,904 | -0.54(-1.03%) |
Mar 08, 2012 | 51.60 | 52.70 | 51.45 | 52.62 | 300,301 | +0.99(+1.92%) |
Mar 07, 2012 | 51.33 | 51.79 | 51.23 | 51.63 | 171,986 | +0.35(+0.69%) |
Mar 06, 2012 | 51.80 | 52.72 | 51.03 | 51.27 | 668,122 | -1.37(-2.60%) |
Mar 05, 2012 | 52.25 | 53.04 | 51.77 | 52.64 | 651,620 | +0.20(+0.38%) |
Mar 02, 2012 | 52.39 | 52.92 | 51.64 | 52.44 | 285,926 | +0.01(+0.01%) |
Mar 01, 2012 | 51.39 | 52.77 | 51.24 | 52.43 | 452,523 | +0.96(+1.86%) |
Feb 29, 2012 | 51.29 | 52.32 | 51.24 | 51.47 | 271,892 | +0.17(+0.32%) |
Feb 28, 2012 | 50.86 | 51.32 | 50.34 | 51.31 | 262,755 | +0.63(+1.25%) |
Feb 27, 2012 | 50.13 | 50.98 | 49.70 | 50.68 | 435,532 | +0.45(+0.89%) |
Feb 24, 2012 | 51.55 | 51.58 | 50.17 | 50.23 | 521,610 | -0.91(-1.77%) |
Feb 23, 2012 | 50.89 | 51.56 | 50.82 | 51.14 | 313,087 | +0.32(+0.64%) |
Feb 22, 2012 | 51.64 | 51.99 | 50.76 | 50.81 | 671,217 | -0.83(-1.62%) |
Feb 21, 2012 | 54.52 | 55.36 | 51.12 | 51.65 | 1,221,648 | -3.03(-5.54%) |
Feb 17, 2012 | 53.82 | 55.95 | 53.47 | 54.67 | 643,276 | +1.18(+2.20%) |
Feb 16, 2012 | 52.57 | 53.60 | 52.02 | 53.50 | 259,794 | +0.91(+1.74%) |
Feb 15, 2012 | 53.51 | 54.60 | 52.24 | 52.58 | 432,315 | -0.08(-0.15%) |
Feb 14, 2012 | 52.63 | 53.11 | 52.28 | 52.66 | 278,605 | -0.10(-0.19%) |
Feb 13, 2012 | 52.21 | 53.02 | 52.20 | 52.76 | 515,371 | +0.70(+1.35%) |
Feb 10, 2012 | 50.22 | 52.11 | 50.19 | 52.06 | 566,728 | +1.42(+2.80%) |
Feb 09, 2012 | 49.42 | 51.16 | 48.45 | 50.64 | 980,739 | +1.03(+2.07%) |
Feb 08, 2012 | 50.87 | 51.01 | 49.55 | 49.61 | 584,017 | -1.37(-2.69%) |
Feb 07, 2012 | 51.22 | 51.50 | 50.84 | 50.98 | 525,275 | -0.46(-0.89%) |
Feb 06, 2012 | 51.37 | 51.49 | 50.56 | 51.45 | 491,826 | -0.04(-0.08%) |
Feb 03, 2012 | 50.34 | 51.80 | 50.10 | 51.49 | 625,408 | +1.29(+2.56%) |
Feb 02, 2012 | 49.91 | 50.33 | 49.52 | 50.20 | 404,621 | +0.56(+1.13%) |
Feb 01, 2012 | 49.19 | 50.13 | 48.72 | 49.64 | 480,636 | +0.63(+1.29%) |
Jan 31, 2012 | 48.40 | 49.19 | 47.63 | 49.01 | 377,255 | +0.96(+1.99%) |
Jan 30, 2012 | 48.03 | 48.40 | 47.49 | 48.05 | 225,254 | -0.02(-0.04%) |
Jan 27, 2012 | 47.02 | 48.54 | 46.67 | 48.07 | 333,226 | +1.09(+2.31%) |
Jan 26, 2012 | 47.66 | 48.07 | 46.75 | 46.99 | 196,589 | -0.34(-0.71%) |
Jan 25, 2012 | 47.09 | 47.53 | 46.84 | 47.32 | 1,132,752 | +0.24(+0.52%) |
Jan 24, 2012 | 46.59 | 47.11 | 45.84 | 47.08 | 531,278 | +0.35(+0.74%) |
Jan 23, 2012 | 46.40 | 46.91 | 46.02 | 46.73 | 254,736 | +0.35(+0.74%) |
Jan 20, 2012 | 46.39 | 47.02 | 45.85 | 46.39 | 345,204 | -0.11(-0.23%) |
Jan 19, 2012 | 46.17 | 46.99 | 45.97 | 46.50 | 203,555 | +0.45(+0.97%) |
Jan 18, 2012 | 46.23 | 46.58 | 45.14 | 46.05 | 229,353 | -0.16(-0.34%) |
Jan 17, 2012 | 46.22 | 47.07 | 46.02 | 46.21 | 317,699 | -0.14(-0.31%) |
Jan 13, 2012 | 46.75 | 47.01 | 46.04 | 46.35 | 397,054 | -0.02(-0.05%) |
Jan 12, 2012 | 46.21 | 46.57 | 45.98 | 46.37 | 552,055 | +0.35(+0.75%) |
Jan 11, 2012 | 45.62 | 46.39 | 45.19 | 46.03 | 607,862 | +0.32(+0.71%) |
Jan 10, 2012 | 44.86 | 45.77 | 44.85 | 45.71 | 487,417 | +1.29(+2.92%) |
Jan 09, 2012 | 43.64 | 44.65 | 43.64 | 44.41 | 406,957 | +0.77(+1.76%) |
Jan 06, 2012 | 43.29 | 44.35 | 42.93 | 43.64 | 520,151 | +0.44(+1.02%) |
Jan 05, 2012 | 43.76 | 44.03 | 42.40 | 43.20 | 432,237 | -0.86(-1.94%) |
Jan 04, 2012 | 42.92 | 44.20 | 42.52 | 44.06 | 594,942 | +1.86(+4.41%) |
Dec 30, 2011 | 43.17 | 43.17 | 42.05 | 42.20 | 146,131 | -0.98(-2.27%) |
Dec 29, 2011 | 43.11 | 43.37 | 42.79 | 43.17 | 199,501 | +0.13(+0.30%) |
Dec 28, 2011 | 42.71 | 43.74 | 42.56 | 43.04 | 377,052 | +0.15(+0.35%) |
Dec 27, 2011 | 43.10 | 43.38 | 42.05 | 42.89 | 207,113 | -0.37(-0.86%) |
Dec 23, 2011 | 43.16 | 43.80 | 42.72 | 43.27 | 250,743 | +1.24(+2.94%) |
Dec 21, 2011 | 42.93 | 43.23 | 41.95 | 42.03 | 420,385 | -1.11(-2.58%) |
Dec 20, 2011 | 43.33 | 43.61 | 42.97 | 43.15 | 322,485 | +0.55(+1.28%) |
Dec 19, 2011 | 43.94 | 44.07 | 42.43 | 42.60 | 376,658 | -1.27(-2.90%) |
Dec 16, 2011 | 42.76 | 43.90 | 42.61 | 43.87 | 480,745 | +1.16(+2.71%) |
Dec 15, 2011 | 42.53 | 43.12 | 42.47 | 42.71 | 275,670 | +0.60(+1.43%) |
Dec 14, 2011 | 42.56 | 42.63 | 41.41 | 42.11 | 960,068 | -0.65(-1.51%) |
Dec 13, 2011 | 44.50 | 44.64 | 42.42 | 42.76 | 364,328 | -1.47(-3.33%) |
Dec 12, 2011 | 44.35 | 44.77 | 43.48 | 44.23 | 494,348 | -0.60(-1.33%) |
Dec 09, 2011 | 46.38 | 46.38 | 44.27 | 44.83 | 697,339 | -1.40(-3.03%) |
Dec 08, 2011 | 45.73 | 46.83 | 45.68 | 46.23 | 383,511 | +0.14(+0.31%) |
Dec 07, 2011 | 46.57 | 47.22 | 46.03 | 46.09 | 598,410 | -0.50(-1.07%) |
Dec 06, 2011 | 45.71 | 46.66 | 45.56 | 46.58 | 438,740 | +0.70(+1.52%) |
Dec 05, 2011 | 46.40 | 46.70 | 45.48 | 45.89 | 491,838 | +0.13(+0.28%) |
Dec 02, 2011 | 47.07 | 47.07 | 45.46 | 45.76 | 342,661 | -0.99(-2.11%) |