Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 67.81 | 68.30 | 67.74 | 68.17 | 1,115,178 | +1.19(+1.78%) |
Nov 29, 2012 | 66.70 | 67.09 | 66.59 | 66.98 | 1,340,371 | +0.67(+1.02%) |
Nov 28, 2012 | 65.97 | 66.39 | 65.90 | 66.30 | 833,926 | -0.43(-0.65%) |
Nov 27, 2012 | 66.87 | 67.01 | 66.63 | 66.74 | 1,003,113 | -0.46(-0.68%) |
Nov 26, 2012 | 67.23 | 67.42 | 66.99 | 67.20 | 604,680 | -0.21(-0.31%) |
Nov 23, 2012 | 67.09 | 67.40 | 66.96 | 67.40 | 348,899 | +1.46(+2.21%) |
Nov 21, 2012 | 65.76 | 66.13 | 65.68 | 65.95 | 763,854 | -0.61(-0.92%) |
Nov 20, 2012 | 66.23 | 66.62 | 66.01 | 66.56 | 1,039,013 | +0.95(+1.44%) |
Nov 19, 2012 | 64.75 | 65.85 | 64.71 | 65.61 | 1,149,908 | +1.48(+2.31%) |
Nov 16, 2012 | 64.00 | 64.18 | 63.44 | 64.13 | 736,181 | -0.02(-0.04%) |
Nov 15, 2012 | 64.17 | 64.43 | 63.89 | 64.16 | 1,566,491 | +0.44(+0.69%) |
Nov 14, 2012 | 64.56 | 64.66 | 63.67 | 63.72 | 1,039,860 | -1.10(-1.70%) |
Nov 13, 2012 | 64.74 | 65.44 | 64.57 | 64.82 | 1,682,653 | +0.41(+0.64%) |
Nov 12, 2012 | 64.32 | 64.44 | 64.07 | 64.41 | 699,456 | +0.30(+0.47%) |
Nov 09, 2012 | 63.62 | 64.51 | 63.60 | 64.10 | 942,312 | +0.60(+0.95%) |
Nov 08, 2012 | 63.86 | 64.04 | 63.24 | 63.50 | 623,329 | -0.18(-0.28%) |
Nov 07, 2012 | 63.93 | 64.04 | 63.42 | 63.68 | 868,989 | -1.08(-1.68%) |
Nov 06, 2012 | 64.60 | 64.79 | 64.40 | 64.76 | 718,008 | +1.01(+1.58%) |
Nov 05, 2012 | 64.03 | 64.09 | 63.63 | 63.75 | 1,064,499 | -0.91(-1.40%) |
Nov 02, 2012 | 64.86 | 65.00 | 64.58 | 64.66 | 1,090,995 | +0.51(+0.80%) |
Nov 01, 2012 | 65.07 | 65.10 | 64.01 | 64.15 | 2,107,632 | -0.79(-1.22%) |
Oct 31, 2012 | 66.13 | 66.16 | 64.77 | 64.94 | 2,100,741 | -1.09(-1.65%) |
Oct 26, 2012 | 66.22 | 66.03 | 66.03 | 66.03 | 1,162,149 | -0.25(-0.37%) |
Oct 25, 2012 | 66.63 | 66.67 | 65.93 | 66.28 | 636,682 | +0.05(+0.08%) |
Oct 24, 2012 | 66.82 | 67.16 | 66.04 | 66.23 | 1,251,726 | -0.49(-0.73%) |
Oct 23, 2012 | 66.79 | 66.88 | 66.20 | 66.71 | 782,351 | +0.40(+0.61%) |
Oct 19, 2012 | 66.96 | 66.97 | 66.10 | 66.31 | 1,391,242 | -0.62(-0.93%) |
Oct 18, 2012 | 67.73 | 67.73 | 66.83 | 66.93 | 1,416,624 | -1.69(-2.46%) |
Oct 17, 2012 | 69.03 | 69.23 | 68.54 | 68.62 | 2,680,662 | -0.25(-0.36%) |
Oct 16, 2012 | 68.30 | 68.99 | 68.17 | 68.87 | 2,412,332 | +1.52(+2.26%) |
Oct 15, 2012 | 67.77 | 67.84 | 67.06 | 67.35 | 2,146,583 | +0.07(+0.10%) |
Oct 12, 2012 | 67.68 | 67.82 | 67.09 | 67.28 | 1,416,703 | -0.08(-0.12%) |
Oct 11, 2012 | 67.26 | 68.02 | 67.18 | 67.36 | 903,075 | +0.14(+0.21%) |
Oct 10, 2012 | 67.33 | 67.76 | 66.99 | 67.22 | 944,796 | -0.44(-0.65%) |
Oct 09, 2012 | 68.57 | 68.77 | 67.63 | 67.66 | 1,488,961 | -1.81(-2.61%) |
Oct 08, 2012 | 69.42 | 69.70 | 69.31 | 69.47 | 634,433 | -0.48(-0.69%) |
Oct 05, 2012 | 70.00 | 70.68 | 69.78 | 69.95 | 3,222,325 | +1.24(+1.80%) |
Oct 04, 2012 | 68.90 | 68.95 | 68.48 | 68.71 | 1,369,240 | +0.22(+0.33%) |
Oct 03, 2012 | 67.89 | 68.85 | 67.75 | 68.49 | 3,676,345 | -0.04(-0.06%) |
Oct 02, 2012 | 68.37 | 68.71 | 68.19 | 68.53 | 1,821,958 | +2.23(+3.37%) |
Oct 01, 2012 | 66.87 | 67.11 | 66.18 | 66.30 | 1,032,037 | -0.28(-0.42%) |
Sep 28, 2012 | 66.75 | 66.89 | 65.82 | 66.58 | 1,559,983 | -0.58(-0.87%) |
Sep 27, 2012 | 67.04 | 67.23 | 66.40 | 67.16 | 1,380,805 | -0.68(-1.01%) |
Sep 26, 2012 | 67.94 | 67.96 | 67.30 | 67.84 | 1,186,859 | +0.84(+1.25%) |
Sep 25, 2012 | 68.00 | 68.04 | 66.94 | 67.00 | 1,444,990 | -0.28(-0.41%) |
Sep 24, 2012 | 67.02 | 67.33 | 66.82 | 67.28 | 527,963 | -0.15(-0.22%) |
Sep 21, 2012 | 67.42 | 67.78 | 67.27 | 67.43 | 933,943 | +0.01(+0.01%) |
Sep 20, 2012 | 66.94 | 67.44 | 66.83 | 67.42 | 1,023,043 | +0.35(+0.52%) |
Sep 19, 2012 | 67.27 | 67.33 | 66.64 | 67.07 | 1,798,566 | +0.34(+0.51%) |
Sep 18, 2012 | 66.58 | 66.98 | 66.44 | 66.73 | 1,877,213 | +0.73(+1.10%) |
Sep 17, 2012 | 66.24 | 66.47 | 65.71 | 66.00 | 2,499,567 | -0.15(-0.23%) |
Sep 14, 2012 | 66.36 | 66.47 | 65.89 | 66.16 | 1,417,916 | +0.06(+0.09%) |
Sep 13, 2012 | 65.10 | 66.24 | 64.90 | 66.09 | 1,294,519 | +1.02(+1.56%) |
Sep 12, 2012 | 65.46 | 65.59 | 64.92 | 65.08 | 1,564,116 | -0.81(-1.23%) |
Sep 11, 2012 | 65.85 | 66.37 | 65.48 | 65.89 | 1,942,913 | +0.59(+0.90%) |
Sep 10, 2012 | 65.06 | 65.76 | 65.03 | 65.30 | 1,677,436 | -2.08(-3.08%) |
Sep 07, 2012 | 68.68 | 68.81 | 67.06 | 67.38 | 2,758,893 | -0.46(-0.67%) |
Sep 06, 2012 | 67.89 | 68.40 | 67.71 | 67.84 | 2,680,158 | +0.97(+1.45%) |
Sep 05, 2012 | 67.30 | 67.33 | 66.56 | 66.87 | 1,890,661 | +0.64(+0.96%) |
Sep 04, 2012 | 66.85 | 66.96 | 65.95 | 66.23 | 2,111,511 | +1.00(+1.53%) |
Aug 31, 2012 | 65.30 | 65.60 | 64.90 | 65.23 | 1,261,533 | +0.64(+1.00%) |
Aug 30, 2012 | 64.91 | 65.14 | 64.35 | 64.59 | 1,376,179 | -0.36(-0.55%) |
Aug 29, 2012 | 64.89 | 65.08 | 64.72 | 64.95 | 1,674,084 | +0.92(+1.44%) |
Aug 27, 2012 | 63.83 | 64.26 | 63.72 | 64.03 | 1,186,826 | +0.29(+0.46%) |
Aug 24, 2012 | 62.56 | 63.91 | 62.56 | 63.73 | 1,691,975 | +1.01(+1.61%) |
Aug 23, 2012 | 62.44 | 62.73 | 62.28 | 62.72 | 1,206,639 | -0.49(-0.77%) |
Aug 22, 2012 | 62.62 | 63.37 | 62.62 | 63.21 | 1,329,030 | -0.07(-0.11%) |
Aug 21, 2012 | 63.73 | 63.81 | 63.06 | 63.28 | 1,665,911 | +0.16(+0.25%) |
Aug 20, 2012 | 63.41 | 63.44 | 62.92 | 63.13 | 1,217,584 | +0.37(+0.59%) |
Aug 17, 2012 | 63.00 | 63.02 | 62.52 | 62.75 | 655,827 | -0.08(-0.12%) |
Aug 16, 2012 | 62.48 | 62.96 | 62.41 | 62.83 | 546,252 | -0.04(-0.06%) |
Aug 15, 2012 | 62.93 | 63.03 | 62.62 | 62.87 | 650,189 | +0.44(+0.71%) |
Aug 14, 2012 | 62.75 | 62.82 | 62.37 | 62.43 | 476,233 | -0.26(-0.42%) |
Aug 13, 2012 | 63.01 | 63.05 | 62.41 | 62.69 | 774,435 | -0.15(-0.23%) |
Aug 10, 2012 | 62.39 | 62.85 | 62.23 | 62.84 | 1,176,954 | -0.63(-0.99%) |
Aug 09, 2012 | 63.46 | 63.58 | 63.19 | 63.47 | 1,203,885 | -0.25(-0.39%) |
Aug 08, 2012 | 63.76 | 63.99 | 63.50 | 63.72 | 1,158,554 | -0.41(-0.64%) |
Aug 07, 2012 | 64.75 | 64.79 | 63.75 | 64.13 | 1,355,026 | +0.60(+0.95%) |
Aug 06, 2012 | 63.98 | 63.98 | 63.30 | 63.52 | 1,337,257 | +0.17(+0.27%) |
Aug 03, 2012 | 62.89 | 63.62 | 62.51 | 63.35 | 3,533,712 | +2.14(+3.49%) |
Aug 02, 2012 | 61.62 | 62.25 | 61.14 | 61.21 | 1,590,944 | -0.69(-1.11%) |
Aug 01, 2012 | 62.96 | 65.13 | 61.73 | 61.90 | 9,646,414 | +0.51(+0.83%) |
Jul 31, 2012 | 61.25 | 62.18 | 61.12 | 61.39 | 2,541,273 | -1.43(-2.28%) |
Jul 30, 2012 | 63.01 | 63.23 | 62.68 | 62.82 | 1,972,687 | -0.01(-0.01%) |
Jul 27, 2012 | 63.17 | 63.31 | 62.53 | 62.83 | 2,233,303 | +0.83(+1.34%) |
Jul 26, 2012 | 61.79 | 62.26 | 61.54 | 62.00 | 2,578,287 | +2.61(+4.40%) |
Jul 25, 2012 | 59.43 | 59.69 | 59.17 | 59.39 | 1,258,343 | -0.12(-0.21%) |
Jul 24, 2012 | 59.45 | 59.83 | 59.10 | 59.52 | 1,456,595 | -0.13(-0.22%) |
Jul 23, 2012 | 59.35 | 59.72 | 59.03 | 59.65 | 1,204,333 | -0.70(-1.16%) |
Jul 20, 2012 | 60.28 | 60.48 | 59.98 | 60.34 | 1,079,584 | -1.22(-1.98%) |
Jul 19, 2012 | 61.69 | 61.72 | 61.41 | 61.56 | 1,397,557 | +0.72(+1.18%) |
Jul 18, 2012 | 60.14 | 60.91 | 60.03 | 60.84 | 1,339,576 | +0.95(+1.59%) |
Jul 17, 2012 | 60.26 | 60.32 | 59.44 | 59.89 | 1,104,458 | +0.02(+0.03%) |
Jul 16, 2012 | 59.29 | 60.07 | 59.24 | 59.87 | 1,387,472 | -0.16(-0.27%) |
Jul 13, 2012 | 59.31 | 60.11 | 59.31 | 60.03 | 1,488,773 | +0.57(+0.96%) |
Jul 12, 2012 | 59.43 | 59.74 | 59.36 | 59.46 | 1,508,650 | -0.34(-0.57%) |
Jul 11, 2012 | 60.08 | 60.22 | 59.45 | 59.80 | 2,599,596 | -0.90(-1.48%) |
Jul 10, 2012 | 60.92 | 61.14 | 60.43 | 60.70 | 1,462,141 | +0.43(+0.72%) |
Jul 09, 2012 | 60.19 | 60.32 | 59.63 | 60.27 | 2,319,615 | -0.02(-0.04%) |
Jul 06, 2012 | 60.17 | 60.47 | 59.93 | 60.29 | 1,442,538 | -0.34(-0.56%) |
Jul 05, 2012 | 60.40 | 60.97 | 60.14 | 60.63 | 2,131,337 | -0.98(-1.60%) |
Jul 03, 2012 | 61.36 | 61.66 | 60.97 | 61.62 | 1,233,232 | +0.16(+0.26%) |
Jul 02, 2012 | 61.72 | 61.49 | 61.01 | 61.45 | 2,740,069 | -0.27(-0.44%) |
Jun 29, 2012 | 59.52 | 61.72 | 59.30 | 61.72 | 6,781,254 | +4.54(+7.94%) |
Jun 28, 2012 | 56.21 | 57.18 | 55.98 | 57.18 | 1,588,485 | +0.34(+0.60%) |
Jun 27, 2012 | 56.36 | 57.02 | 56.14 | 56.84 | 2,882,760 | +0.53(+0.94%) |
Jun 26, 2012 | 55.93 | 56.44 | 55.63 | 56.32 | 2,560,339 | +1.41(+2.57%) |
Jun 25, 2012 | 55.42 | 55.61 | 53.71 | 54.90 | 2,786,988 | +0.43(+0.80%) |
Jun 22, 2012 | 54.27 | 54.59 | 53.87 | 54.47 | 1,186,667 | +0.65(+1.21%) |
Jun 21, 2012 | 54.87 | 54.94 | 53.79 | 53.82 | 863,896 | -0.57(-1.05%) |
Jun 20, 2012 | 53.99 | 54.74 | 53.99 | 54.39 | 1,672,631 | -0.85(-1.54%) |
Jun 19, 2012 | 54.38 | 55.65 | 54.38 | 55.25 | 820,725 | +0.40(+0.73%) |
Jun 18, 2012 | 54.59 | 55.01 | 54.46 | 54.84 | 1,444,572 | -0.16(-0.28%) |
Jun 15, 2012 | 55.12 | 55.21 | 54.80 | 55.00 | 1,437,903 | -0.28(-0.50%) |
Jun 14, 2012 | 54.80 | 55.59 | 54.71 | 55.28 | 2,243,427 | +1.08(+1.99%) |
Jun 13, 2012 | 54.22 | 54.56 | 53.72 | 54.20 | 4,156,639 | +0.72(+1.35%) |
Jun 12, 2012 | 53.01 | 53.56 | 52.51 | 53.48 | 2,153,967 | +1.40(+2.69%) |
Jun 11, 2012 | 52.98 | 53.14 | 52.02 | 52.08 | 2,636,529 | -0.72(-1.37%) |
Jun 08, 2012 | 52.42 | 52.80 | 52.32 | 52.80 | 2,020,761 | +0.41(+0.78%) |
Jun 07, 2012 | 53.18 | 53.18 | 52.08 | 52.39 | 2,254,958 | -0.40(-0.76%) |
Jun 06, 2012 | 51.96 | 52.79 | 51.78 | 52.79 | 1,485,380 | +1.63(+3.18%) |
Jun 05, 2012 | 50.92 | 51.24 | 50.80 | 51.16 | 1,861,479 | +0.05(+0.11%) |
Jun 04, 2012 | 51.19 | 51.53 | 50.85 | 51.11 | 1,881,243 | +0.29(+0.58%) |
Jun 01, 2012 | 50.96 | 51.25 | 50.36 | 50.81 | 4,383,983 | -1.65(-3.15%) |
May 31, 2012 | 52.74 | 52.74 | 51.90 | 52.46 | 1,711,299 | +0.14(+0.27%) |
May 30, 2012 | 52.80 | 52.94 | 52.20 | 52.32 | 2,048,630 | -1.11(-2.07%) |
May 29, 2012 | 53.48 | 53.53 | 53.11 | 53.43 | 1,683,508 | +0.52(+0.98%) |
May 25, 2012 | 52.63 | 53.23 | 52.49 | 52.91 | 2,407,572 | -0.26(-0.50%) |
May 24, 2012 | 52.56 | 53.35 | 52.43 | 53.18 | 5,444,125 | +0.80(+1.52%) |
May 23, 2012 | 52.18 | 52.52 | 51.68 | 52.38 | 4,657,060 | -0.81(-1.53%) |
May 22, 2012 | 53.36 | 53.62 | 52.94 | 53.19 | 2,726,545 | -0.06(-0.12%) |
May 21, 2012 | 52.81 | 53.34 | 52.61 | 53.25 | 2,303,928 | +0.30(+0.57%) |
May 18, 2012 | 53.25 | 53.32 | 52.54 | 52.95 | 3,310,557 | -0.82(-1.53%) |
May 17, 2012 | 54.21 | 54.43 | 53.70 | 53.77 | 3,873,886 | -0.55(-1.01%) |
May 16, 2012 | 54.11 | 54.75 | 54.02 | 54.32 | 4,054,700 | -0.57(-1.03%) |
May 15, 2012 | 54.80 | 55.04 | 54.49 | 54.89 | 2,245,087 | -0.51(-0.92%) |
May 14, 2012 | 54.74 | 55.50 | 54.63 | 55.40 | 2,345,763 | -0.36(-0.64%) |
May 11, 2012 | 55.38 | 56.31 | 55.30 | 55.76 | 650,170 | +0.30(+0.55%) |
May 10, 2012 | 55.60 | 55.86 | 55.37 | 55.45 | 1,299,382 | -0.12(-0.21%) |
May 09, 2012 | 55.40 | 55.77 | 54.98 | 55.57 | 1,866,532 | -0.84(-1.50%) |
May 08, 2012 | 56.66 | 56.94 | 56.08 | 56.42 | 1,650,115 | -1.64(-2.83%) |
May 07, 2012 | 57.59 | 58.18 | 57.55 | 58.06 | 2,051,122 | +1.05(+1.85%) |
May 04, 2012 | 57.19 | 57.37 | 56.63 | 57.00 | 2,074,741 | -0.60(-1.04%) |
May 03, 2012 | 58.11 | 58.17 | 57.54 | 57.60 | 2,968,400 | +1.09(+1.93%) |
May 02, 2012 | 56.52 | 56.69 | 56.33 | 56.51 | 1,148,752 | -0.22(-0.40%) |
May 01, 2012 | 56.52 | 57.46 | 56.32 | 56.73 | 1,739,747 | +0.46(+0.81%) |
Apr 30, 2012 | 55.72 | 56.29 | 55.28 | 56.28 | 2,701,839 | -0.02(-0.03%) |
Apr 27, 2012 | 56.33 | 56.70 | 56.24 | 56.29 | 1,034,314 | -0.01(-0.01%) |
Apr 26, 2012 | 56.08 | 56.50 | 55.84 | 56.30 | 1,152,215 | +0.66(+1.18%) |
Apr 25, 2012 | 56.00 | 56.02 | 55.52 | 55.64 | 1,471,399 | +0.27(+0.49%) |
Apr 24, 2012 | 55.19 | 55.61 | 55.01 | 55.37 | 1,443,408 | -0.38(-0.68%) |
Apr 23, 2012 | 55.69 | 55.86 | 55.22 | 55.75 | 945,680 | -0.65(-1.15%) |
Apr 20, 2012 | 56.81 | 57.02 | 56.34 | 56.40 | 1,405,946 | -0.33(-0.57%) |
Apr 19, 2012 | 56.85 | 57.11 | 56.52 | 56.73 | 2,253,645 | -0.51(-0.89%) |
Apr 18, 2012 | 56.35 | 57.24 | 56.32 | 57.24 | 3,530,321 | +1.10(+1.96%) |
Apr 17, 2012 | 56.35 | 56.44 | 56.00 | 56.14 | 3,221,123 | +0.28(+0.50%) |
Apr 16, 2012 | 55.77 | 56.14 | 55.48 | 55.86 | 1,593,311 | +0.95(+1.72%) |
Apr 13, 2012 | 55.23 | 55.27 | 54.42 | 54.91 | 1,202,467 | -1.11(-1.98%) |
Apr 12, 2012 | 55.52 | 56.14 | 55.45 | 56.02 | 1,592,646 | +0.93(+1.69%) |
Apr 11, 2012 | 55.21 | 55.28 | 54.96 | 55.09 | 1,173,310 | +0.79(+1.46%) |
Apr 10, 2012 | 54.91 | 55.00 | 54.30 | 54.30 | 1,914,436 | -0.47(-0.85%) |
Apr 09, 2012 | 54.35 | 55.02 | 54.35 | 54.77 | 1,169,853 | -0.14(-0.25%) |
Apr 05, 2012 | 54.45 | 54.99 | 54.29 | 54.90 | 1,722,727 | -0.40(-0.73%) |
Apr 04, 2012 | 55.17 | 55.55 | 54.75 | 55.31 | 2,556,173 | -1.67(-2.92%) |
Apr 03, 2012 | 57.22 | 57.59 | 56.74 | 56.97 | 1,203,975 | +0.08(+0.14%) |
Apr 02, 2012 | 56.25 | 56.95 | 56.18 | 56.90 | 769,563 | +0.54(+0.96%) |
Mar 30, 2012 | 56.17 | 56.63 | 56.10 | 56.35 | 1,477,302 | +0.56(+1.00%) |
Mar 29, 2012 | 55.56 | 55.81 | 55.17 | 55.80 | 2,300,111 | -0.26(-0.47%) |
Mar 28, 2012 | 56.55 | 56.55 | 55.77 | 56.06 | 1,099,285 | -0.43(-0.75%) |
Mar 27, 2012 | 56.74 | 56.87 | 56.43 | 56.49 | 1,643,343 | -0.46(-0.80%) |
Mar 26, 2012 | 56.45 | 56.95 | 56.41 | 56.94 | 1,335,976 | +1.03(+1.84%) |
Mar 23, 2012 | 55.81 | 55.96 | 55.33 | 55.91 | 1,062,649 | -0.36(-0.65%) |
Mar 22, 2012 | 56.03 | 56.28 | 55.77 | 56.28 | 1,259,164 | +0.12(+0.22%) |
Mar 21, 2012 | 56.28 | 56.34 | 55.94 | 56.15 | 1,059,807 | +0.06(+0.11%) |
Mar 20, 2012 | 55.80 | 56.09 | 55.72 | 56.09 | 997,076 | -0.01(-0.01%) |
Mar 19, 2012 | 55.80 | 56.21 | 55.72 | 56.10 | 1,268,290 | +0.04(+0.07%) |
Mar 16, 2012 | 56.02 | 56.18 | 55.71 | 56.06 | 2,219,394 | +0.73(+1.32%) |
Mar 15, 2012 | 55.39 | 55.42 | 55.15 | 55.33 | 2,091,105 | -0.02(-0.04%) |
Mar 14, 2012 | 55.52 | 55.81 | 55.24 | 55.35 | 2,513,321 | -0.20(-0.36%) |
Mar 13, 2012 | 55.03 | 55.56 | 54.95 | 55.56 | 2,505,202 | +0.62(+1.13%) |
Mar 12, 2012 | 54.40 | 55.01 | 54.28 | 54.94 | 1,796,355 | +1.03(+1.91%) |
Mar 09, 2012 | 53.91 | 54.17 | 53.83 | 53.91 | 1,336,240 | +0.00(+0.00%) |
Mar 08, 2012 | 53.32 | 54.19 | 53.15 | 53.91 | 2,406,426 | +2.08(+4.02%) |
Mar 07, 2012 | 51.54 | 51.88 | 51.33 | 51.82 | 1,516,299 | +0.77(+1.50%) |
Mar 06, 2012 | 51.53 | 51.67 | 50.97 | 51.05 | 2,837,366 | -1.06(-2.04%) |
Mar 05, 2012 | 52.54 | 52.54 | 51.28 | 52.11 | 1,883,425 | +0.29(+0.55%) |
Mar 02, 2012 | 52.42 | 52.47 | 51.74 | 51.83 | 1,124,101 | -1.19(-2.25%) |
Mar 01, 2012 | 52.73 | 53.12 | 52.56 | 53.02 | 1,880,992 | +0.91(+1.74%) |
Feb 29, 2012 | 52.80 | 52.81 | 51.98 | 52.11 | 1,423,454 | +0.31(+0.60%) |
Feb 28, 2012 | 51.74 | 51.98 | 51.60 | 51.80 | 1,213,126 | +0.67(+1.30%) |
Feb 27, 2012 | 50.99 | 51.36 | 50.91 | 51.14 | 602,019 | -0.20(-0.39%) |
Feb 24, 2012 | 51.23 | 51.52 | 51.08 | 51.34 | 971,209 | +0.19(+0.38%) |
Feb 23, 2012 | 51.07 | 51.20 | 50.67 | 51.15 | 1,472,400 | +0.19(+0.38%) |
Feb 22, 2012 | 50.84 | 51.12 | 50.59 | 50.95 | 1,438,507 | +0.20(+0.40%) |
Feb 21, 2012 | 51.00 | 51.13 | 50.57 | 50.75 | 671,029 | +0.09(+0.18%) |
Feb 17, 2012 | 50.67 | 50.90 | 50.50 | 50.66 | 810,767 | +0.00(+0.00%) |
Feb 16, 2012 | 50.11 | 50.76 | 49.97 | 50.66 | 1,926,709 | +0.88(+1.78%) |
Feb 15, 2012 | 50.19 | 50.30 | 49.66 | 49.77 | 912,173 | -0.37(-0.74%) |
Feb 14, 2012 | 50.50 | 50.60 | 49.92 | 50.15 | 1,274,224 | -0.21(-0.42%) |
Feb 13, 2012 | 50.17 | 50.49 | 50.08 | 50.36 | 1,364,611 | +0.55(+1.10%) |
Feb 10, 2012 | 49.67 | 49.85 | 49.60 | 49.81 | 1,138,212 | -0.76(-1.50%) |
Feb 09, 2012 | 50.39 | 50.61 | 50.07 | 50.57 | 1,729,406 | +0.62(+1.24%) |
Feb 08, 2012 | 50.12 | 50.30 | 49.84 | 49.95 | 1,083,077 | -0.29(-0.57%) |
Feb 07, 2012 | 49.96 | 50.34 | 49.87 | 50.23 | 2,971,584 | +0.60(+1.20%) |
Feb 06, 2012 | 49.33 | 49.87 | 49.19 | 49.64 | 2,769,552 | -0.40(-0.79%) |
Feb 03, 2012 | 49.17 | 50.09 | 49.15 | 50.03 | 2,519,607 | +1.20(+2.46%) |
Feb 02, 2012 | 48.75 | 48.97 | 48.50 | 48.83 | 2,050,620 | +0.21(+0.43%) |
Feb 01, 2012 | 47.87 | 48.76 | 47.75 | 48.62 | 2,052,331 | +1.50(+3.19%) |
Jan 31, 2012 | 47.43 | 47.44 | 46.90 | 47.12 | 1,356,764 | -0.24(-0.51%) |
Jan 30, 2012 | 47.42 | 47.50 | 47.24 | 47.36 | 1,146,380 | -0.34(-0.71%) |
Jan 27, 2012 | 47.50 | 47.79 | 47.48 | 47.70 | 1,357,364 | -0.26(-0.55%) |
Jan 26, 2012 | 48.30 | 48.50 | 47.84 | 47.96 | 1,583,529 | -0.22(-0.45%) |
Jan 25, 2012 | 47.38 | 48.22 | 47.26 | 48.18 | 1,185,405 | +0.57(+1.19%) |
Jan 24, 2012 | 47.16 | 47.63 | 46.93 | 47.61 | 1,619,051 | +0.23(+0.49%) |
Jan 23, 2012 | 47.74 | 48.15 | 47.12 | 47.38 | 1,886,255 | -0.75(-1.56%) |
Jan 20, 2012 | 47.66 | 48.16 | 47.53 | 48.13 | 1,902,897 | -0.26(-0.54%) |
Jan 19, 2012 | 47.78 | 48.40 | 47.72 | 48.40 | 1,865,261 | +0.38(+0.79%) |
Jan 18, 2012 | 47.78 | 48.03 | 47.50 | 48.02 | 1,084,333 | +0.95(+2.01%) |
Jan 17, 2012 | 47.29 | 47.35 | 46.95 | 47.07 | 806,168 | +0.87(+1.88%) |
Jan 13, 2012 | 45.90 | 46.26 | 45.90 | 46.20 | 1,339,415 | -1.06(-2.25%) |
Jan 12, 2012 | 47.33 | 47.42 | 47.03 | 47.26 | 1,259,902 | +0.37(+0.79%) |
Jan 11, 2012 | 46.56 | 46.91 | 46.30 | 46.89 | 1,122,051 | -0.48(-1.01%) |
Jan 10, 2012 | 47.75 | 47.83 | 47.26 | 47.37 | 1,614,653 | +0.19(+0.41%) |
Jan 09, 2012 | 46.76 | 47.26 | 46.63 | 47.18 | 1,645,855 | +1.52(+3.33%) |
Jan 06, 2012 | 46.52 | 46.52 | 45.55 | 45.66 | 1,020,988 | -0.80(-1.72%) |
Jan 05, 2012 | 46.41 | 46.65 | 46.22 | 46.46 | 878,972 | -0.05(-0.12%) |
Jan 04, 2012 | 46.71 | 46.82 | 46.27 | 46.51 | 1,069,683 | -0.75(-1.59%) |
Dec 30, 2011 | 47.62 | 47.67 | 47.17 | 47.26 | 1,096,334 | -0.17(-0.36%) |
Dec 29, 2011 | 46.95 | 47.47 | 46.81 | 47.43 | 781,782 | +0.83(+1.78%) |
Dec 28, 2011 | 47.20 | 47.20 | 46.52 | 46.61 | 555,079 | -0.44(-0.94%) |
Dec 27, 2011 | 46.76 | 47.22 | 46.70 | 47.05 | 1,031,201 | +0.53(+1.13%) |
Dec 23, 2011 | 46.54 | 46.65 | 46.23 | 46.52 | 573,638 | +0.78(+1.71%) |
Dec 21, 2011 | 45.72 | 45.95 | 45.52 | 45.74 | 1,941,483 | -0.12(-0.27%) |
Dec 20, 2011 | 45.85 | 46.23 | 45.68 | 45.86 | 1,342,756 | +0.52(+1.15%) |
Dec 19, 2011 | 45.04 | 45.70 | 45.00 | 45.34 | 1,654,793 | +0.43(+0.95%) |
Dec 16, 2011 | 44.54 | 44.99 | 44.38 | 44.92 | 3,357,712 | -0.09(-0.19%) |
Dec 15, 2011 | 44.84 | 45.25 | 44.70 | 45.00 | 1,530,426 | +0.53(+1.18%) |
Dec 14, 2011 | 44.88 | 45.10 | 44.23 | 44.47 | 987,390 | -0.32(-0.71%) |
Dec 13, 2011 | 45.12 | 45.45 | 44.67 | 44.79 | 1,665,930 | -0.57(-1.25%) |
Dec 12, 2011 | 45.64 | 45.78 | 45.14 | 45.36 | 1,123,434 | -0.61(-1.33%) |
Dec 09, 2011 | 45.68 | 46.07 | 45.63 | 45.97 | 1,339,350 | -0.03(-0.07%) |
Dec 08, 2011 | 46.41 | 46.55 | 45.86 | 46.00 | 1,558,499 | -0.63(-1.35%) |
Dec 07, 2011 | 45.92 | 46.74 | 45.69 | 46.63 | 1,011,734 | +0.36(+0.79%) |
Dec 06, 2011 | 46.07 | 46.45 | 45.85 | 46.26 | 1,164,518 | -0.39(-0.83%) |
Dec 05, 2011 | 47.03 | 47.16 | 46.34 | 46.65 | 1,150,668 | +0.22(+0.48%) |
Dec 02, 2011 | 46.38 | 46.50 | 45.97 | 46.43 | 1,527,687 | +0.08(+0.17%) |