Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 70.48 | 71.19 | 70.27 | 71.04 | 357,047 | +0.53(+0.75%) |
Nov 29, 2012 | 70.20 | 71.16 | 69.85 | 70.50 | 362,320 | +0.22(+0.31%) |
Nov 28, 2012 | 69.85 | 70.38 | 69.01 | 70.29 | 563,797 | +0.36(+0.51%) |
Nov 27, 2012 | 69.87 | 70.52 | 69.55 | 69.93 | 506,310 | -0.19(-0.27%) |
Nov 26, 2012 | 70.50 | 70.50 | 69.09 | 70.11 | 627,082 | -0.57(-0.81%) |
Nov 23, 2012 | 71.13 | 71.98 | 70.35 | 70.68 | 97,243 | -0.03(-0.04%) |
Nov 21, 2012 | 70.94 | 70.94 | 69.52 | 70.71 | 520,804 | +0.73(+1.05%) |
Nov 20, 2012 | 70.28 | 71.06 | 69.54 | 69.98 | 396,177 | -0.10(-0.14%) |
Nov 19, 2012 | 71.14 | 71.27 | 69.52 | 70.08 | 755,091 | -0.10(-0.15%) |
Nov 16, 2012 | 70.54 | 71.49 | 69.72 | 70.18 | 702,362 | -0.12(-0.17%) |
Nov 15, 2012 | 71.15 | 71.59 | 70.24 | 70.30 | 479,330 | -1.01(-1.42%) |
Nov 14, 2012 | 72.00 | 73.01 | 71.16 | 71.31 | 1,093,529 | -0.59(-0.82%) |
Nov 13, 2012 | 71.06 | 72.45 | 71.06 | 71.90 | 522,936 | +0.55(+0.77%) |
Nov 12, 2012 | 71.16 | 71.82 | 70.60 | 71.36 | 769,282 | -0.14(-0.20%) |
Nov 09, 2012 | 70.64 | 72.14 | 70.60 | 71.50 | 609,690 | -0.29(-0.41%) |
Nov 08, 2012 | 71.79 | 74.14 | 71.57 | 71.79 | 953,576 | +0.73(+1.02%) |
Nov 07, 2012 | 72.22 | 74.15 | 70.53 | 71.07 | 590,749 | -1.17(-1.62%) |
Nov 06, 2012 | 69.82 | 72.26 | 69.82 | 72.23 | 234,802 | +1.83(+2.60%) |
Nov 05, 2012 | 70.20 | 70.73 | 70.06 | 70.41 | 383,001 | +0.43(+0.62%) |
Nov 02, 2012 | 70.64 | 70.64 | 69.46 | 69.97 | 410,503 | -0.37(-0.52%) |
Nov 01, 2012 | 69.79 | 70.54 | 69.22 | 70.34 | 494,186 | +0.82(+1.17%) |
Oct 31, 2012 | 66.92 | 69.81 | 66.65 | 69.52 | 610,916 | +3.06(+4.61%) |
Oct 26, 2012 | 66.42 | 66.46 | 66.46 | 66.46 | 411,612 | +0.14(+0.21%) |
Oct 25, 2012 | 66.59 | 67.05 | 66.23 | 66.32 | 235,342 | -0.11(-0.17%) |
Oct 24, 2012 | 66.80 | 66.98 | 65.96 | 66.43 | 173,701 | -0.07(-0.11%) |
Oct 23, 2012 | 67.25 | 67.37 | 65.70 | 66.50 | 370,300 | -0.61(-0.90%) |
Oct 19, 2012 | 66.08 | 67.85 | 65.98 | 67.11 | 707,215 | +0.61(+0.92%) |
Oct 18, 2012 | 65.61 | 66.99 | 65.61 | 66.50 | 478,165 | +0.77(+1.17%) |
Oct 17, 2012 | 66.29 | 66.44 | 65.38 | 65.73 | 247,661 | -0.44(-0.67%) |
Oct 16, 2012 | 65.91 | 67.09 | 65.53 | 66.17 | 435,226 | +0.52(+0.79%) |
Oct 15, 2012 | 64.77 | 65.77 | 64.38 | 65.65 | 269,085 | +1.06(+1.65%) |
Oct 12, 2012 | 64.41 | 64.80 | 64.03 | 64.59 | 147,659 | +0.27(+0.42%) |
Oct 11, 2012 | 63.96 | 64.52 | 63.73 | 64.32 | 299,122 | +0.65(+1.02%) |
Oct 10, 2012 | 63.21 | 63.86 | 63.08 | 63.67 | 278,457 | +0.53(+0.84%) |
Oct 09, 2012 | 63.81 | 64.04 | 62.58 | 63.13 | 490,541 | -0.87(-1.36%) |
Oct 08, 2012 | 63.94 | 64.36 | 63.47 | 64.00 | 386,273 | +0.11(+0.18%) |
Oct 05, 2012 | 63.91 | 64.37 | 63.39 | 63.89 | 337,501 | +0.46(+0.72%) |
Oct 04, 2012 | 63.79 | 63.82 | 63.09 | 63.43 | 234,041 | -0.07(-0.11%) |
Oct 03, 2012 | 63.17 | 63.58 | 62.32 | 63.50 | 285,125 | +0.85(+1.36%) |
Oct 02, 2012 | 62.56 | 63.56 | 62.27 | 62.65 | 443,605 | +0.31(+0.50%) |
Oct 01, 2012 | 60.96 | 62.74 | 60.67 | 62.33 | 475,346 | +1.46(+2.40%) |
Sep 28, 2012 | 60.83 | 61.15 | 60.50 | 60.87 | 325,084 | -0.22(-0.37%) |
Sep 27, 2012 | 61.27 | 61.71 | 60.34 | 61.10 | 330,835 | -0.03(-0.05%) |
Sep 26, 2012 | 61.55 | 61.68 | 60.93 | 61.13 | 250,740 | -0.50(-0.81%) |
Sep 25, 2012 | 62.62 | 62.67 | 61.52 | 61.63 | 328,111 | -0.94(-1.50%) |
Sep 24, 2012 | 62.77 | 63.34 | 62.10 | 62.56 | 168,909 | -0.17(-0.27%) |
Sep 21, 2012 | 63.22 | 63.43 | 62.27 | 62.74 | 347,250 | -0.25(-0.39%) |
Sep 20, 2012 | 63.39 | 63.82 | 62.35 | 62.98 | 244,844 | -0.87(-1.36%) |
Sep 19, 2012 | 62.72 | 64.27 | 62.41 | 63.85 | 475,077 | +1.55(+2.49%) |
Sep 18, 2012 | 62.17 | 62.70 | 61.77 | 62.30 | 282,348 | -0.16(-0.25%) |
Sep 17, 2012 | 62.67 | 62.92 | 62.01 | 62.46 | 203,297 | -0.25(-0.41%) |
Sep 14, 2012 | 62.95 | 63.23 | 62.44 | 62.71 | 273,285 | -0.16(-0.25%) |
Sep 13, 2012 | 62.17 | 63.05 | 61.69 | 62.87 | 347,949 | +0.87(+1.40%) |
Sep 12, 2012 | 62.48 | 62.68 | 61.88 | 62.00 | 254,352 | -0.16(-0.25%) |
Sep 11, 2012 | 61.55 | 62.43 | 61.55 | 62.16 | 280,392 | +0.34(+0.55%) |
Sep 10, 2012 | 62.13 | 62.16 | 61.46 | 61.82 | 283,719 | +0.02(+0.04%) |
Sep 07, 2012 | 59.67 | 62.38 | 59.67 | 61.80 | 411,094 | +2.10(+3.51%) |
Sep 06, 2012 | 57.76 | 59.73 | 57.76 | 59.70 | 475,612 | +2.17(+3.78%) |
Sep 05, 2012 | 57.31 | 57.95 | 57.31 | 57.53 | 342,709 | +0.04(+0.07%) |
Sep 04, 2012 | 58.04 | 58.05 | 57.35 | 57.49 | 306,134 | -0.65(-1.12%) |
Aug 31, 2012 | 58.34 | 59.16 | 58.02 | 58.15 | 229,491 | +0.19(+0.32%) |
Aug 30, 2012 | 57.74 | 58.05 | 56.98 | 57.96 | 208,441 | +0.25(+0.44%) |
Aug 29, 2012 | 58.65 | 58.65 | 57.49 | 57.70 | 216,413 | -0.52(-0.90%) |
Aug 27, 2012 | 58.84 | 58.84 | 57.48 | 58.23 | 311,522 | -0.22(-0.37%) |
Aug 24, 2012 | 57.70 | 58.68 | 57.29 | 58.44 | 345,495 | +0.55(+0.94%) |
Aug 23, 2012 | 59.12 | 59.61 | 57.74 | 57.90 | 334,768 | -1.59(-2.67%) |
Aug 22, 2012 | 59.26 | 59.74 | 58.71 | 59.49 | 579,675 | +0.15(+0.25%) |
Aug 21, 2012 | 59.00 | 59.57 | 58.57 | 59.34 | 352,850 | +0.60(+1.02%) |
Aug 20, 2012 | 58.07 | 59.24 | 57.93 | 58.74 | 392,982 | +0.61(+1.06%) |
Aug 17, 2012 | 58.25 | 58.57 | 57.41 | 58.12 | 376,917 | -0.19(-0.33%) |
Aug 16, 2012 | 58.77 | 59.10 | 57.94 | 58.32 | 305,421 | -0.39(-0.66%) |
Aug 15, 2012 | 57.58 | 59.36 | 57.40 | 58.71 | 557,115 | +1.24(+2.15%) |
Aug 14, 2012 | 57.46 | 58.11 | 56.96 | 57.47 | 329,126 | +0.22(+0.39%) |
Aug 13, 2012 | 57.27 | 57.62 | 56.76 | 57.25 | 514,752 | -0.17(-0.30%) |
Aug 10, 2012 | 57.13 | 57.97 | 56.93 | 57.42 | 345,013 | +0.07(+0.12%) |
Aug 09, 2012 | 59.33 | 59.33 | 56.57 | 57.35 | 833,194 | -2.12(-3.56%) |
Aug 08, 2012 | 59.37 | 59.67 | 58.50 | 59.47 | 618,148 | -0.41(-0.69%) |
Aug 07, 2012 | 60.22 | 60.22 | 59.40 | 59.88 | 179,060 | -0.23(-0.39%) |
Aug 06, 2012 | 59.92 | 60.50 | 59.13 | 60.12 | 376,099 | +0.49(+0.82%) |
Aug 03, 2012 | 59.37 | 59.92 | 58.72 | 59.63 | 225,815 | +1.01(+1.73%) |
Aug 02, 2012 | 58.03 | 58.83 | 57.27 | 58.62 | 280,546 | +0.38(+0.66%) |
Aug 01, 2012 | 58.26 | 58.88 | 57.82 | 58.24 | 380,978 | +0.16(+0.28%) |
Jul 31, 2012 | 58.69 | 59.03 | 58.02 | 58.07 | 270,138 | -0.73(-1.25%) |
Jul 30, 2012 | 57.94 | 58.92 | 57.91 | 58.80 | 325,415 | +0.85(+1.46%) |
Jul 27, 2012 | 57.31 | 58.21 | 57.00 | 57.96 | 280,660 | +0.93(+1.63%) |
Jul 26, 2012 | 56.62 | 58.39 | 56.02 | 57.03 | 526,649 | +0.91(+1.61%) |
Jul 25, 2012 | 56.10 | 56.29 | 55.22 | 56.12 | 592,236 | +0.73(+1.33%) |
Jul 24, 2012 | 56.27 | 57.09 | 54.74 | 55.39 | 458,109 | -0.82(-1.45%) |
Jul 23, 2012 | 54.86 | 56.45 | 54.39 | 56.21 | 376,124 | +0.25(+0.46%) |
Jul 20, 2012 | 57.11 | 57.25 | 55.76 | 55.95 | 752,465 | -1.58(-2.75%) |
Jul 19, 2012 | 58.15 | 58.95 | 56.75 | 57.53 | 760,462 | -0.26(-0.45%) |
Jul 18, 2012 | 56.85 | 58.44 | 56.55 | 57.79 | 491,159 | +0.94(+1.66%) |
Jul 17, 2012 | 57.03 | 57.40 | 56.02 | 56.85 | 528,895 | -0.24(-0.42%) |
Jul 16, 2012 | 56.24 | 57.44 | 55.94 | 57.09 | 487,251 | +0.80(+1.42%) |
Jul 13, 2012 | 56.13 | 56.48 | 55.50 | 56.29 | 822,997 | +0.49(+0.89%) |
Jul 12, 2012 | 56.92 | 57.27 | 55.72 | 55.79 | 813,807 | -1.57(-2.74%) |
Jul 11, 2012 | 57.91 | 58.83 | 57.12 | 57.37 | 360,750 | -0.46(-0.80%) |
Jul 10, 2012 | 60.44 | 61.00 | 57.44 | 57.83 | 916,679 | -2.19(-3.64%) |
Jul 09, 2012 | 60.18 | 61.22 | 59.37 | 60.02 | 353,120 | -0.15(-0.25%) |
Jul 06, 2012 | 60.24 | 60.35 | 59.13 | 60.17 | 377,428 | -0.32(-0.53%) |
Jul 05, 2012 | 60.04 | 60.69 | 59.70 | 60.49 | 498,489 | +0.32(+0.54%) |
Jul 03, 2012 | 60.91 | 61.44 | 59.85 | 60.17 | 343,370 | -1.63(-2.63%) |
Jul 02, 2012 | 61.78 | 62.33 | 61.31 | 61.79 | 410,654 | +0.02(+0.02%) |
Jun 29, 2012 | 62.30 | 62.30 | 61.35 | 61.78 | 387,454 | +0.34(+0.55%) |
Jun 28, 2012 | 61.02 | 61.52 | 60.02 | 61.44 | 296,158 | -0.21(-0.34%) |
Jun 27, 2012 | 62.13 | 62.42 | 61.37 | 61.65 | 306,772 | -0.26(-0.42%) |
Jun 26, 2012 | 60.81 | 62.56 | 60.68 | 61.91 | 685,988 | +1.39(+2.30%) |
Jun 25, 2012 | 61.17 | 61.44 | 60.28 | 60.52 | 480,406 | -0.97(-1.57%) |
Jun 22, 2012 | 61.10 | 61.67 | 60.83 | 61.49 | 448,854 | +0.76(+1.26%) |
Jun 21, 2012 | 61.93 | 62.06 | 60.72 | 60.72 | 540,505 | -1.38(-2.22%) |
Jun 20, 2012 | 60.53 | 62.17 | 60.00 | 62.10 | 905,361 | +1.70(+2.82%) |
Jun 19, 2012 | 58.77 | 60.54 | 58.74 | 60.40 | 353,888 | +1.63(+2.78%) |
Jun 18, 2012 | 57.49 | 58.89 | 56.94 | 58.77 | 329,993 | +1.30(+2.25%) |
Jun 15, 2012 | 57.26 | 57.72 | 56.47 | 57.47 | 568,642 | +0.16(+0.27%) |
Jun 14, 2012 | 56.75 | 57.49 | 56.57 | 57.31 | 559,997 | +0.82(+1.46%) |
Jun 13, 2012 | 57.09 | 57.63 | 56.18 | 56.49 | 652,487 | -0.49(-0.85%) |
Jun 12, 2012 | 56.83 | 57.85 | 56.68 | 56.98 | 468,368 | +0.19(+0.33%) |
Jun 11, 2012 | 58.31 | 58.58 | 56.56 | 56.79 | 574,379 | -1.20(-2.07%) |
Jun 08, 2012 | 59.67 | 61.55 | 57.65 | 57.99 | 814,300 | -2.13(-3.54%) |
Jun 07, 2012 | 61.04 | 61.68 | 59.96 | 60.12 | 440,658 | -0.53(-0.88%) |
Jun 06, 2012 | 59.46 | 60.65 | 59.05 | 60.65 | 356,408 | +1.60(+2.71%) |
Jun 05, 2012 | 59.01 | 59.43 | 58.56 | 59.04 | 330,773 | -0.02(-0.04%) |
Jun 04, 2012 | 60.23 | 60.53 | 58.42 | 59.07 | 471,629 | -0.86(-1.44%) |
Jun 01, 2012 | 61.06 | 61.92 | 59.79 | 59.93 | 559,850 | -2.25(-3.63%) |
May 31, 2012 | 61.23 | 62.34 | 60.53 | 62.18 | 460,314 | +0.94(+1.54%) |
May 30, 2012 | 61.86 | 62.11 | 60.93 | 61.24 | 398,980 | -1.12(-1.79%) |
May 29, 2012 | 61.28 | 62.92 | 61.28 | 62.35 | 543,600 | +1.12(+1.83%) |
May 25, 2012 | 60.76 | 61.25 | 60.33 | 61.23 | 408,842 | +0.45(+0.74%) |
May 24, 2012 | 59.67 | 61.22 | 58.98 | 60.78 | 646,560 | +1.66(+2.80%) |
May 23, 2012 | 59.88 | 60.35 | 56.72 | 59.12 | 744,465 | -1.27(-2.10%) |
May 22, 2012 | 60.80 | 61.39 | 60.01 | 60.39 | 446,916 | -0.43(-0.71%) |
May 21, 2012 | 60.22 | 61.09 | 59.95 | 60.82 | 505,362 | +0.53(+0.87%) |
May 18, 2012 | 60.00 | 60.81 | 59.98 | 60.30 | 677,192 | +0.31(+0.52%) |
May 17, 2012 | 61.12 | 61.12 | 59.88 | 59.98 | 924,293 | -0.87(-1.43%) |
May 16, 2012 | 61.42 | 62.24 | 60.72 | 60.85 | 591,905 | +0.16(+0.26%) |
May 15, 2012 | 60.97 | 61.36 | 60.26 | 60.69 | 680,858 | -0.50(-0.81%) |
May 14, 2012 | 61.14 | 61.79 | 60.81 | 61.19 | 501,648 | -0.37(-0.60%) |
May 11, 2012 | 61.45 | 62.63 | 61.28 | 61.56 | 838,808 | -0.55(-0.88%) |
May 10, 2012 | 58.42 | 63.17 | 57.84 | 62.11 | 1,695,003 | +5.71(+10.13%) |
May 09, 2012 | 56.96 | 57.23 | 56.24 | 56.40 | 932,882 | -1.02(-1.78%) |
May 08, 2012 | 57.99 | 57.99 | 57.25 | 57.42 | 810,558 | -0.98(-1.68%) |
May 07, 2012 | 58.83 | 58.89 | 58.11 | 58.40 | 978,822 | -0.63(-1.06%) |
May 04, 2012 | 60.16 | 60.41 | 58.66 | 59.03 | 462,255 | -1.40(-2.32%) |
May 03, 2012 | 60.69 | 60.96 | 59.95 | 60.43 | 302,928 | -0.42(-0.70%) |
May 02, 2012 | 59.95 | 60.85 | 59.49 | 60.85 | 521,068 | +0.73(+1.21%) |
May 01, 2012 | 59.30 | 60.40 | 59.06 | 60.12 | 338,770 | +0.74(+1.25%) |
Apr 30, 2012 | 60.21 | 60.22 | 59.04 | 59.38 | 332,029 | -0.80(-1.33%) |
Apr 27, 2012 | 58.71 | 60.22 | 58.32 | 60.18 | 389,778 | +1.83(+3.14%) |
Apr 26, 2012 | 58.89 | 59.17 | 57.82 | 58.35 | 182,405 | -0.57(-0.97%) |
Apr 25, 2012 | 58.16 | 59.08 | 57.78 | 58.92 | 325,338 | +1.39(+2.41%) |
Apr 24, 2012 | 57.41 | 57.78 | 57.00 | 57.53 | 373,027 | +0.25(+0.43%) |
Apr 23, 2012 | 57.95 | 58.24 | 56.24 | 57.28 | 454,779 | -1.61(-2.74%) |
Apr 20, 2012 | 59.46 | 59.73 | 58.66 | 58.89 | 255,160 | -0.57(-0.96%) |
Apr 19, 2012 | 59.18 | 59.86 | 58.52 | 59.46 | 438,279 | +0.43(+0.73%) |
Apr 18, 2012 | 59.13 | 59.70 | 58.95 | 59.03 | 438,090 | -0.25(-0.42%) |
Apr 17, 2012 | 58.57 | 59.73 | 58.01 | 59.28 | 474,419 | +1.26(+2.16%) |
Apr 16, 2012 | 59.39 | 59.56 | 57.96 | 58.03 | 539,793 | -1.02(-1.73%) |
Apr 13, 2012 | 59.31 | 59.49 | 58.54 | 59.05 | 292,851 | -0.32(-0.54%) |
Apr 12, 2012 | 59.84 | 60.53 | 59.23 | 59.37 | 543,650 | -0.14(-0.23%) |
Apr 11, 2012 | 59.46 | 59.93 | 58.93 | 59.51 | 571,080 | +0.97(+1.66%) |
Apr 10, 2012 | 59.44 | 59.44 | 58.08 | 58.54 | 903,650 | -0.18(-0.30%) |
Apr 09, 2012 | 59.38 | 59.38 | 58.62 | 58.71 | 516,447 | -1.07(-1.80%) |
Apr 05, 2012 | 59.54 | 60.21 | 59.54 | 59.79 | 484,008 | -0.12(-0.19%) |
Apr 04, 2012 | 59.27 | 60.00 | 58.92 | 59.90 | 415,646 | +0.13(+0.22%) |
Apr 03, 2012 | 57.97 | 59.80 | 57.83 | 59.77 | 326,622 | +1.74(+2.99%) |
Apr 02, 2012 | 58.01 | 58.35 | 57.52 | 58.03 | 659,988 | +0.20(+0.34%) |
Mar 30, 2012 | 58.42 | 58.63 | 57.62 | 57.84 | 430,215 | -0.50(-0.85%) |
Mar 29, 2012 | 57.89 | 58.42 | 57.15 | 58.33 | 782,686 | +0.03(+0.05%) |
Mar 28, 2012 | 57.16 | 58.65 | 57.13 | 58.30 | 794,382 | +1.12(+1.95%) |
Mar 27, 2012 | 57.75 | 58.05 | 56.62 | 57.19 | 577,257 | -0.42(-0.74%) |
Mar 26, 2012 | 54.86 | 57.64 | 54.76 | 57.61 | 833,543 | +3.18(+5.85%) |
Mar 23, 2012 | 54.48 | 54.78 | 53.91 | 54.43 | 408,547 | +0.27(+0.50%) |
Mar 22, 2012 | 55.45 | 55.75 | 53.94 | 54.16 | 380,341 | -1.82(-3.25%) |
Mar 21, 2012 | 55.85 | 56.74 | 55.74 | 55.97 | 515,515 | +0.31(+0.55%) |
Mar 20, 2012 | 54.45 | 55.97 | 54.26 | 55.67 | 374,317 | +1.08(+1.98%) |
Mar 19, 2012 | 54.13 | 54.78 | 53.62 | 54.59 | 187,707 | +0.54(+1.00%) |
Mar 16, 2012 | 55.40 | 56.16 | 53.98 | 54.05 | 466,289 | -0.98(-1.78%) |
Mar 15, 2012 | 55.26 | 55.77 | 54.48 | 55.02 | 450,359 | -0.39(-0.70%) |
Mar 14, 2012 | 54.99 | 55.71 | 54.77 | 55.41 | 1,085,380 | +0.29(+0.53%) |
Mar 13, 2012 | 53.41 | 55.24 | 53.10 | 55.12 | 482,708 | +2.11(+3.98%) |
Mar 12, 2012 | 53.04 | 53.44 | 52.64 | 53.01 | 348,567 | +0.13(+0.25%) |
Mar 09, 2012 | 53.46 | 53.55 | 52.77 | 52.88 | 297,343 | -0.55(-1.03%) |
Mar 08, 2012 | 52.40 | 53.51 | 52.23 | 53.42 | 295,764 | +1.01(+1.92%) |
Mar 07, 2012 | 52.12 | 52.59 | 52.02 | 52.42 | 169,388 | +0.36(+0.69%) |
Mar 06, 2012 | 52.60 | 53.53 | 51.81 | 52.06 | 658,028 | -1.39(-2.60%) |
Mar 05, 2012 | 53.05 | 53.86 | 52.56 | 53.45 | 641,775 | +0.20(+0.38%) |
Mar 02, 2012 | 53.20 | 53.73 | 52.43 | 53.24 | 281,606 | +0.01(+0.01%) |
Mar 01, 2012 | 52.18 | 53.58 | 52.02 | 53.23 | 445,686 | +0.97(+1.86%) |
Feb 29, 2012 | 52.07 | 53.12 | 52.03 | 52.26 | 267,785 | +0.17(+0.32%) |
Feb 28, 2012 | 51.64 | 52.10 | 51.11 | 52.10 | 258,785 | +0.64(+1.25%) |
Feb 27, 2012 | 50.90 | 51.77 | 50.47 | 51.45 | 428,952 | +0.45(+0.89%) |
Feb 24, 2012 | 52.34 | 52.37 | 50.93 | 51.00 | 513,729 | -0.92(-1.77%) |
Feb 23, 2012 | 51.67 | 52.35 | 51.60 | 51.92 | 308,357 | +0.33(+0.64%) |
Feb 22, 2012 | 52.43 | 52.79 | 51.54 | 51.59 | 661,077 | -0.85(-1.62%) |
Feb 21, 2012 | 55.36 | 56.21 | 51.91 | 52.44 | 1,203,191 | -3.07(-5.54%) |
Feb 17, 2012 | 54.64 | 56.81 | 54.29 | 55.51 | 633,557 | +1.20(+2.20%) |
Feb 16, 2012 | 53.38 | 54.42 | 52.82 | 54.32 | 255,869 | +0.93(+1.74%) |
Feb 15, 2012 | 54.33 | 55.43 | 53.05 | 53.39 | 425,783 | -0.08(-0.15%) |
Feb 14, 2012 | 53.44 | 53.93 | 53.08 | 53.47 | 274,396 | -0.10(-0.19%) |
Feb 13, 2012 | 53.02 | 53.83 | 53.00 | 53.57 | 507,585 | +0.72(+1.35%) |
Feb 10, 2012 | 50.99 | 52.91 | 50.96 | 52.86 | 558,166 | +1.44(+2.80%) |
Feb 09, 2012 | 50.18 | 51.95 | 49.20 | 51.42 | 965,922 | +1.04(+2.07%) |
Feb 08, 2012 | 51.65 | 51.79 | 50.31 | 50.37 | 575,193 | -1.39(-2.69%) |
Feb 07, 2012 | 52.00 | 52.29 | 51.62 | 51.77 | 517,339 | -0.47(-0.89%) |
Feb 06, 2012 | 52.16 | 52.28 | 51.34 | 52.23 | 484,395 | -0.04(-0.08%) |
Feb 03, 2012 | 51.12 | 52.59 | 50.87 | 52.28 | 615,959 | +1.31(+2.56%) |
Feb 02, 2012 | 50.68 | 51.10 | 50.28 | 50.97 | 398,508 | +0.57(+1.13%) |
Feb 01, 2012 | 49.94 | 50.90 | 49.47 | 50.40 | 473,374 | +0.64(+1.29%) |
Jan 31, 2012 | 49.15 | 49.94 | 48.36 | 49.76 | 371,555 | +0.97(+1.99%) |
Jan 30, 2012 | 48.77 | 49.15 | 48.22 | 48.79 | 221,851 | -0.02(-0.04%) |
Jan 27, 2012 | 47.74 | 49.28 | 47.39 | 48.81 | 328,192 | +1.10(+2.31%) |
Jan 26, 2012 | 48.39 | 48.81 | 47.47 | 47.71 | 193,619 | -0.34(-0.71%) |
Jan 25, 2012 | 47.81 | 48.25 | 47.55 | 48.05 | 1,115,638 | +0.25(+0.52%) |
Jan 24, 2012 | 47.31 | 47.83 | 46.54 | 47.80 | 523,252 | +0.35(+0.74%) |
Jan 23, 2012 | 47.11 | 47.63 | 46.73 | 47.45 | 250,888 | +0.35(+0.74%) |
Jan 20, 2012 | 47.10 | 47.74 | 46.55 | 47.10 | 339,989 | -0.11(-0.23%) |
Jan 19, 2012 | 46.88 | 47.71 | 46.68 | 47.21 | 200,480 | +0.45(+0.97%) |
Jan 18, 2012 | 46.94 | 47.29 | 45.83 | 46.76 | 225,888 | -0.16(-0.34%) |
Jan 17, 2012 | 46.93 | 47.79 | 46.72 | 46.92 | 312,899 | -0.15(-0.31%) |
Jan 13, 2012 | 47.47 | 47.73 | 46.75 | 47.06 | 391,055 | -0.02(-0.05%) |
Jan 12, 2012 | 46.92 | 47.28 | 46.68 | 47.09 | 543,715 | +0.35(+0.75%) |
Jan 11, 2012 | 46.32 | 47.10 | 45.88 | 46.74 | 598,679 | +0.33(+0.71%) |
Jan 10, 2012 | 45.55 | 46.47 | 45.54 | 46.41 | 480,053 | +1.31(+2.91%) |
Jan 09, 2012 | 44.31 | 45.33 | 44.31 | 45.09 | 400,808 | +0.78(+1.76%) |
Jan 06, 2012 | 43.95 | 45.03 | 43.59 | 44.31 | 512,293 | +0.45(+1.02%) |
Jan 05, 2012 | 44.44 | 44.71 | 43.05 | 43.87 | 425,707 | -0.87(-1.94%) |
Jan 04, 2012 | 43.58 | 44.87 | 43.17 | 44.73 | 585,954 | +1.89(+4.41%) |
Dec 30, 2011 | 43.84 | 43.84 | 42.69 | 42.84 | 143,924 | -0.99(-2.27%) |
Dec 29, 2011 | 43.77 | 44.03 | 43.45 | 43.84 | 196,487 | +0.13(+0.30%) |
Dec 28, 2011 | 43.37 | 44.41 | 43.22 | 43.71 | 371,355 | +0.15(+0.35%) |
Dec 27, 2011 | 43.76 | 44.04 | 42.69 | 43.55 | 203,984 | -0.38(-0.86%) |
Dec 23, 2011 | 43.82 | 44.47 | 43.38 | 43.93 | 246,955 | +1.26(+2.94%) |
Dec 21, 2011 | 43.59 | 43.90 | 42.60 | 42.68 | 414,034 | -1.13(-2.58%) |
Dec 20, 2011 | 44.00 | 44.28 | 43.62 | 43.81 | 317,613 | +0.55(+1.28%) |
Dec 19, 2011 | 44.61 | 44.74 | 43.08 | 43.25 | 370,968 | -1.29(-2.90%) |
Dec 16, 2011 | 43.42 | 44.57 | 43.27 | 44.55 | 473,482 | +1.18(+2.71%) |
Dec 15, 2011 | 43.19 | 43.79 | 43.12 | 43.37 | 271,505 | +0.61(+1.43%) |
Dec 14, 2011 | 43.21 | 43.29 | 42.04 | 42.76 | 945,563 | -0.66(-1.51%) |
Dec 13, 2011 | 45.18 | 45.33 | 43.07 | 43.41 | 358,824 | -1.50(-3.33%) |
Dec 12, 2011 | 45.03 | 45.46 | 44.15 | 44.91 | 486,879 | -0.61(-1.33%) |
Dec 09, 2011 | 47.09 | 47.09 | 44.95 | 45.52 | 686,804 | -1.42(-3.03%) |
Dec 08, 2011 | 46.44 | 47.55 | 46.39 | 46.94 | 377,717 | +0.15(+0.31%) |
Dec 07, 2011 | 47.28 | 47.94 | 46.74 | 46.79 | 589,369 | -0.50(-1.07%) |
Dec 06, 2011 | 46.41 | 47.38 | 46.26 | 47.30 | 432,111 | +0.71(+1.52%) |
Dec 05, 2011 | 47.11 | 47.41 | 46.17 | 46.59 | 484,407 | +0.13(+0.28%) |
Dec 02, 2011 | 47.79 | 47.79 | 46.16 | 46.46 | 337,484 | -1.00(-2.11%) |