Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 51.60 | 53.04 | 51.43 | 52.95 | 515,062 | +1.30(+2.52%) |
Dec 28, 2012 | 51.87 | 51.93 | 51.12 | 51.64 | 527,034 | -0.67(-1.28%) |
Dec 27, 2012 | 52.22 | 52.43 | 51.26 | 52.31 | 600,415 | +0.17(+0.32%) |
Dec 26, 2012 | 52.78 | 52.91 | 52.14 | 52.15 | 482,881 | -0.36(-0.68%) |
Dec 24, 2012 | 53.88 | 53.88 | 52.41 | 52.51 | 271,001 | -1.67(-3.08%) |
Dec 21, 2012 | 54.02 | 54.82 | 53.53 | 54.18 | 2,190,678 | -0.19(-0.35%) |
Dec 20, 2012 | 53.76 | 54.50 | 53.62 | 54.37 | 813,385 | +0.96(+1.80%) |
Dec 19, 2012 | 53.86 | 54.14 | 52.90 | 53.41 | 739,969 | -0.63(-1.17%) |
Dec 18, 2012 | 52.15 | 54.19 | 51.87 | 54.04 | 664,646 | +1.86(+3.57%) |
Dec 17, 2012 | 51.68 | 52.41 | 51.58 | 52.18 | 753,571 | +0.58(+1.12%) |
Dec 14, 2012 | 51.76 | 52.06 | 51.19 | 51.60 | 649,742 | -0.42(-0.81%) |
Dec 13, 2012 | 52.93 | 52.97 | 51.77 | 52.02 | 882,537 | -1.07(-2.02%) |
Dec 12, 2012 | 52.17 | 53.61 | 52.17 | 53.09 | 867,654 | +1.04(+1.99%) |
Dec 11, 2012 | 52.60 | 52.86 | 51.43 | 52.06 | 845,212 | -0.27(-0.51%) |
Dec 10, 2012 | 53.10 | 53.23 | 51.93 | 52.32 | 1,029,433 | -0.94(-1.76%) |
Dec 07, 2012 | 54.88 | 54.90 | 52.97 | 53.26 | 955,787 | -1.65(-3.01%) |
Dec 06, 2012 | 55.76 | 55.84 | 54.71 | 54.91 | 1,024,056 | -0.94(-1.69%) |
Dec 05, 2012 | 55.11 | 56.31 | 54.85 | 55.85 | 798,451 | +1.11(+2.03%) |
Dec 04, 2012 | 54.59 | 55.18 | 54.44 | 54.74 | 678,047 | -0.39(-0.72%) |
Nov 30, 2012 | 55.63 | 55.88 | 54.75 | 55.14 | 785,826 | -0.47(-0.84%) |
Nov 29, 2012 | 56.39 | 56.51 | 55.17 | 55.61 | 580,724 | +0.35(+0.63%) |
Nov 28, 2012 | 55.52 | 55.60 | 54.57 | 55.26 | 661,706 | -0.46(-0.82%) |
Nov 27, 2012 | 56.18 | 56.71 | 55.54 | 55.72 | 738,365 | -0.60(-1.06%) |
Nov 26, 2012 | 57.32 | 57.60 | 56.08 | 56.31 | 663,338 | -1.47(-2.54%) |
Nov 23, 2012 | 57.08 | 57.78 | 56.87 | 57.78 | 172,531 | +0.90(+1.58%) |
Nov 21, 2012 | 57.15 | 57.44 | 56.54 | 56.88 | 622,012 | -0.32(-0.56%) |
Nov 20, 2012 | 57.79 | 58.22 | 56.62 | 57.20 | 676,554 | -1.08(-1.86%) |
Nov 19, 2012 | 56.40 | 58.37 | 56.24 | 58.28 | 915,461 | +2.59(+4.64%) |
Nov 16, 2012 | 55.60 | 55.96 | 54.63 | 55.70 | 793,816 | -0.04(-0.07%) |
Nov 15, 2012 | 55.47 | 56.07 | 55.15 | 55.74 | 1,008,927 | +0.01(+0.02%) |
Nov 14, 2012 | 55.30 | 56.26 | 54.94 | 55.73 | 970,416 | +0.76(+1.38%) |
Nov 13, 2012 | 53.91 | 55.82 | 53.41 | 54.96 | 746,299 | +0.29(+0.54%) |
Nov 12, 2012 | 55.18 | 55.56 | 54.20 | 54.67 | 493,801 | +0.61(+1.13%) |
Nov 09, 2012 | 53.64 | 55.12 | 53.37 | 54.06 | 589,030 | +0.07(+0.14%) |
Nov 08, 2012 | 55.60 | 55.86 | 53.98 | 53.98 | 785,085 | -1.53(-2.75%) |
Nov 07, 2012 | 56.62 | 57.22 | 55.24 | 55.51 | 946,192 | -2.63(-4.52%) |
Nov 06, 2012 | 57.21 | 58.44 | 57.09 | 58.14 | 986,838 | +1.98(+3.52%) |
Nov 05, 2012 | 57.50 | 57.70 | 56.02 | 56.16 | 949,409 | -1.47(-2.56%) |
Nov 02, 2012 | 54.71 | 58.75 | 54.22 | 57.64 | 2,270,994 | +3.41(+6.30%) |
Nov 01, 2012 | 52.89 | 54.22 | 52.36 | 54.22 | 1,791,619 | +1.89(+3.60%) |
Oct 31, 2012 | 53.54 | 53.54 | 52.15 | 52.34 | 1,148,466 | -0.92(-1.74%) |
Oct 26, 2012 | 53.43 | 53.26 | 53.26 | 53.26 | 574,999 | -0.33(-0.61%) |
Oct 25, 2012 | 54.15 | 54.31 | 52.60 | 53.59 | 539,744 | +0.06(+0.12%) |
Oct 24, 2012 | 55.00 | 55.49 | 53.41 | 53.53 | 948,379 | -1.14(-2.09%) |
Oct 23, 2012 | 55.41 | 55.41 | 54.29 | 54.67 | 746,178 | -2.48(-4.34%) |
Oct 19, 2012 | 58.09 | 58.82 | 56.85 | 57.15 | 719,870 | -1.19(-2.04%) |
Oct 18, 2012 | 58.21 | 58.57 | 57.30 | 58.34 | 1,115,292 | -0.01(-0.02%) |
Oct 17, 2012 | 57.14 | 58.78 | 56.79 | 58.35 | 1,153,792 | +1.59(+2.81%) |
Oct 16, 2012 | 56.23 | 56.90 | 55.87 | 56.76 | 724,963 | +0.98(+1.76%) |
Oct 15, 2012 | 55.95 | 56.29 | 54.90 | 55.78 | 578,673 | +0.02(+0.03%) |
Oct 12, 2012 | 55.78 | 56.36 | 55.45 | 55.76 | 778,412 | +0.03(+0.05%) |
Oct 11, 2012 | 55.14 | 56.66 | 55.09 | 55.73 | 1,384,040 | +1.35(+2.49%) |
Oct 10, 2012 | 54.37 | 54.79 | 53.41 | 54.38 | 786,784 | +0.19(+0.35%) |
Oct 09, 2012 | 52.47 | 54.52 | 52.19 | 54.19 | 1,332,180 | +1.81(+3.46%) |
Oct 08, 2012 | 52.62 | 52.63 | 51.96 | 52.37 | 1,521,128 | -0.49(-0.92%) |
Oct 05, 2012 | 53.33 | 53.43 | 52.56 | 52.86 | 1,963,020 | +0.05(+0.09%) |
Oct 04, 2012 | 53.45 | 53.55 | 52.72 | 52.81 | 2,454,091 | -0.28(-0.53%) |
Oct 03, 2012 | 54.56 | 54.76 | 52.80 | 53.10 | 885,789 | -1.48(-2.72%) |
Oct 02, 2012 | 54.63 | 55.19 | 54.07 | 54.58 | 1,035,610 | +1.14(+2.12%) |
Oct 01, 2012 | 53.95 | 54.49 | 53.06 | 53.44 | 1,024,489 | -0.15(-0.27%) |
Sep 28, 2012 | 53.44 | 54.12 | 53.02 | 53.59 | 1,006,299 | -0.26(-0.48%) |
Sep 27, 2012 | 53.13 | 54.01 | 52.94 | 53.85 | 658,076 | +0.92(+1.75%) |
Sep 26, 2012 | 53.49 | 53.59 | 52.40 | 52.92 | 650,275 | -0.64(-1.20%) |
Sep 25, 2012 | 55.28 | 55.31 | 53.55 | 53.56 | 579,036 | -1.35(-2.47%) |
Sep 24, 2012 | 55.73 | 55.82 | 54.82 | 54.92 | 512,540 | -1.09(-1.94%) |
Sep 21, 2012 | 57.37 | 57.52 | 55.98 | 56.01 | 951,378 | -0.64(-1.13%) |
Sep 20, 2012 | 55.85 | 56.81 | 55.60 | 56.65 | 635,287 | -0.03(-0.05%) |
Sep 19, 2012 | 57.05 | 57.14 | 56.10 | 56.68 | 565,261 | -0.43(-0.75%) |
Sep 18, 2012 | 57.51 | 57.84 | 56.28 | 57.11 | 674,147 | -0.57(-0.98%) |
Sep 17, 2012 | 57.72 | 58.50 | 57.55 | 57.67 | 775,617 | -0.36(-0.62%) |
Sep 14, 2012 | 56.50 | 58.05 | 56.48 | 58.03 | 1,539,934 | +1.89(+3.36%) |
Sep 13, 2012 | 55.41 | 56.38 | 54.48 | 56.14 | 1,074,699 | +1.00(+1.81%) |
Sep 12, 2012 | 55.07 | 56.14 | 54.56 | 55.15 | 686,923 | -0.25(-0.45%) |
Sep 11, 2012 | 54.72 | 55.65 | 54.57 | 55.39 | 363,657 | +1.03(+1.90%) |
Sep 10, 2012 | 55.26 | 55.74 | 54.20 | 54.36 | 884,113 | -1.26(-2.27%) |
Sep 07, 2012 | 54.31 | 55.79 | 54.04 | 55.62 | 709,674 | +1.62(+3.00%) |
Sep 06, 2012 | 52.37 | 54.91 | 52.37 | 54.00 | 1,023,829 | +2.21(+4.26%) |
Sep 05, 2012 | 52.83 | 53.08 | 51.55 | 51.80 | 1,106,719 | -0.91(-1.72%) |
Sep 04, 2012 | 52.47 | 52.90 | 51.62 | 52.70 | 758,006 | +0.34(+0.65%) |
Aug 31, 2012 | 52.51 | 52.53 | 51.10 | 52.36 | 590,741 | +0.49(+0.94%) |
Aug 30, 2012 | 52.44 | 52.62 | 51.75 | 51.88 | 518,591 | -0.83(-1.58%) |
Aug 29, 2012 | 53.38 | 53.44 | 52.44 | 52.71 | 575,164 | -0.04(-0.07%) |
Aug 27, 2012 | 53.44 | 53.63 | 52.60 | 52.75 | 633,456 | -0.39(-0.74%) |
Aug 24, 2012 | 52.94 | 53.65 | 52.64 | 53.14 | 820,671 | +0.05(+0.10%) |
Aug 23, 2012 | 54.28 | 54.80 | 53.04 | 53.09 | 629,159 | -1.32(-2.42%) |
Aug 22, 2012 | 54.89 | 55.45 | 53.87 | 54.41 | 874,210 | -0.79(-1.43%) |
Aug 21, 2012 | 56.53 | 56.71 | 55.05 | 55.19 | 959,605 | -0.98(-1.74%) |
Aug 20, 2012 | 56.19 | 56.32 | 55.90 | 56.17 | 764,917 | -0.05(-0.08%) |
Aug 17, 2012 | 56.72 | 56.86 | 56.05 | 56.22 | 611,321 | -0.27(-0.49%) |
Aug 16, 2012 | 56.55 | 56.90 | 56.09 | 56.49 | 709,497 | -0.02(-0.03%) |
Aug 15, 2012 | 56.95 | 57.22 | 56.19 | 56.51 | 538,730 | -0.40(-0.71%) |
Aug 14, 2012 | 57.29 | 57.46 | 56.03 | 56.91 | 843,970 | +0.15(+0.26%) |
Aug 13, 2012 | 57.21 | 57.99 | 56.30 | 56.77 | 1,274,698 | -0.51(-0.89%) |
Aug 10, 2012 | 55.13 | 57.46 | 54.68 | 57.28 | 1,102,347 | +1.31(+2.33%) |
Aug 09, 2012 | 54.22 | 56.47 | 53.77 | 55.97 | 896,199 | +1.44(+2.65%) |
Aug 08, 2012 | 54.08 | 56.08 | 54.08 | 54.53 | 1,046,817 | +0.16(+0.29%) |
Aug 07, 2012 | 51.82 | 54.82 | 51.73 | 54.37 | 1,102,531 | +3.11(+6.06%) |
Aug 06, 2012 | 51.02 | 52.15 | 50.84 | 51.27 | 742,753 | +0.57(+1.12%) |
Aug 03, 2012 | 50.69 | 51.62 | 48.57 | 50.70 | 1,076,905 | +1.25(+2.53%) |
Aug 02, 2012 | 50.90 | 53.06 | 49.22 | 49.45 | 1,596,343 | -2.43(-4.68%) |
Aug 01, 2012 | 52.10 | 52.56 | 49.59 | 51.88 | 1,038,625 | +0.09(+0.18%) |
Jul 31, 2012 | 53.13 | 53.68 | 51.52 | 51.79 | 882,217 | -1.57(-2.94%) |
Jul 30, 2012 | 53.10 | 53.55 | 52.56 | 53.36 | 351,989 | +0.18(+0.34%) |
Jul 27, 2012 | 51.38 | 53.69 | 50.40 | 53.18 | 769,507 | +2.33(+4.58%) |
Jul 26, 2012 | 50.26 | 51.33 | 49.65 | 50.85 | 814,670 | +1.56(+3.17%) |
Jul 25, 2012 | 49.86 | 50.24 | 48.35 | 49.29 | 605,096 | -0.28(-0.57%) |
Jul 24, 2012 | 50.99 | 51.21 | 48.84 | 49.57 | 745,207 | -1.27(-2.50%) |
Jul 23, 2012 | 50.43 | 51.16 | 49.62 | 50.84 | 819,146 | -1.27(-2.44%) |
Jul 20, 2012 | 53.63 | 53.92 | 51.97 | 52.11 | 1,379,672 | -2.28(-4.20%) |
Jul 19, 2012 | 53.37 | 55.11 | 53.32 | 54.39 | 1,529,596 | +1.04(+1.95%) |
Jul 18, 2012 | 52.07 | 53.51 | 52.07 | 53.35 | 1,184,799 | +0.97(+1.85%) |
Jul 17, 2012 | 49.09 | 52.84 | 48.48 | 52.38 | 2,489,949 | +3.66(+7.52%) |
Jul 16, 2012 | 47.71 | 48.79 | 47.13 | 48.72 | 1,028,598 | +0.93(+1.95%) |
Jul 13, 2012 | 47.03 | 48.03 | 46.83 | 47.79 | 629,543 | +1.02(+2.19%) |
Jul 12, 2012 | 47.28 | 47.51 | 45.71 | 46.76 | 1,528,301 | -1.60(-3.31%) |
Jul 11, 2012 | 48.27 | 48.79 | 47.71 | 48.36 | 875,893 | +0.35(+0.72%) |
Jul 10, 2012 | 49.03 | 49.19 | 47.50 | 48.02 | 1,303,742 | -0.56(-1.15%) |
Jul 09, 2012 | 49.01 | 49.22 | 48.11 | 48.57 | 600,181 | -0.46(-0.93%) |
Jul 06, 2012 | 49.75 | 49.87 | 48.64 | 49.03 | 693,339 | -1.45(-2.88%) |
Jul 05, 2012 | 50.78 | 51.43 | 49.87 | 50.48 | 759,125 | -0.66(-1.29%) |
Jul 03, 2012 | 50.16 | 51.38 | 49.89 | 51.14 | 295,727 | +1.47(+2.96%) |
Jul 02, 2012 | 49.51 | 50.02 | 48.56 | 49.67 | 1,092,837 | -0.69(-1.36%) |
Jun 29, 2012 | 48.09 | 50.57 | 48.01 | 50.36 | 1,817,430 | +4.03(+8.70%) |
Jun 28, 2012 | 44.73 | 46.54 | 44.64 | 46.33 | 1,124,614 | +1.14(+2.53%) |
Jun 27, 2012 | 43.23 | 45.55 | 43.23 | 45.18 | 911,713 | +2.15(+4.99%) |
Jun 26, 2012 | 43.11 | 43.96 | 42.20 | 43.04 | 1,033,791 | -0.14(-0.32%) |
Jun 25, 2012 | 44.18 | 44.29 | 42.94 | 43.17 | 1,085,365 | -1.81(-4.02%) |
Jun 22, 2012 | 45.08 | 45.37 | 43.92 | 44.98 | 1,548,720 | +0.22(+0.49%) |
Jun 21, 2012 | 46.76 | 47.31 | 44.56 | 44.76 | 1,620,326 | -2.06(-4.41%) |
Jun 20, 2012 | 46.76 | 47.58 | 46.15 | 46.83 | 1,204,014 | -0.16(-0.33%) |
Jun 19, 2012 | 44.58 | 47.30 | 44.58 | 46.98 | 1,335,674 | +2.51(+5.65%) |
Jun 18, 2012 | 44.54 | 44.65 | 43.48 | 44.47 | 800,997 | -0.49(-1.10%) |
Jun 15, 2012 | 43.97 | 45.03 | 43.43 | 44.97 | 1,072,387 | +1.09(+2.48%) |
Jun 14, 2012 | 42.98 | 44.01 | 42.64 | 43.88 | 1,188,430 | +0.98(+2.28%) |
Jun 13, 2012 | 44.82 | 44.89 | 42.65 | 42.90 | 1,053,216 | -2.21(-4.90%) |
Jun 12, 2012 | 44.44 | 45.28 | 43.76 | 45.11 | 906,092 | +1.00(+2.28%) |
Jun 11, 2012 | 45.60 | 46.03 | 44.04 | 44.11 | 1,313,585 | -1.04(-2.31%) |
Jun 08, 2012 | 45.39 | 45.54 | 44.28 | 45.15 | 833,299 | -0.64(-1.40%) |
Jun 07, 2012 | 47.64 | 47.92 | 45.68 | 45.79 | 761,848 | -0.93(-1.99%) |
Jun 06, 2012 | 47.07 | 47.73 | 46.22 | 46.72 | 1,267,761 | +0.36(+0.77%) |
Jun 05, 2012 | 45.60 | 46.81 | 45.24 | 46.36 | 827,667 | +0.50(+1.10%) |
Jun 04, 2012 | 47.05 | 47.35 | 44.97 | 45.86 | 1,069,248 | -1.00(-2.13%) |
Jun 01, 2012 | 47.36 | 47.56 | 46.71 | 46.86 | 1,350,680 | -1.81(-3.72%) |
May 31, 2012 | 48.56 | 48.98 | 47.13 | 48.66 | 1,126,876 | +0.10(+0.21%) |
May 30, 2012 | 49.72 | 49.72 | 48.16 | 48.56 | 925,283 | -1.85(-3.68%) |
May 29, 2012 | 50.04 | 50.68 | 49.80 | 50.42 | 2,244,948 | +1.04(+2.11%) |
May 25, 2012 | 49.69 | 49.91 | 48.98 | 49.38 | 823,917 | -0.15(-0.30%) |
May 24, 2012 | 52.07 | 52.07 | 48.57 | 49.52 | 1,344,988 | -2.30(-4.44%) |
May 23, 2012 | 51.22 | 51.90 | 49.83 | 51.83 | 758,203 | -0.05(-0.11%) |
May 22, 2012 | 54.26 | 54.26 | 51.32 | 51.88 | 1,050,140 | -1.38(-2.59%) |
May 21, 2012 | 50.84 | 53.43 | 50.79 | 53.26 | 748,598 | +2.62(+5.18%) |
May 18, 2012 | 51.41 | 51.95 | 50.33 | 50.64 | 1,312,362 | -0.49(-0.96%) |
May 17, 2012 | 52.58 | 52.99 | 50.96 | 51.13 | 970,211 | -2.13(-4.00%) |
May 16, 2012 | 54.84 | 55.95 | 53.19 | 53.26 | 748,040 | -1.27(-2.33%) |
May 15, 2012 | 56.49 | 56.55 | 54.21 | 54.53 | 678,782 | -1.84(-3.26%) |
May 14, 2012 | 56.76 | 57.47 | 56.19 | 56.37 | 686,222 | -1.50(-2.59%) |
May 11, 2012 | 58.90 | 59.80 | 57.62 | 57.86 | 716,621 | -1.66(-2.79%) |
May 10, 2012 | 60.79 | 61.80 | 59.34 | 59.53 | 724,885 | -0.48(-0.81%) |
May 09, 2012 | 58.83 | 60.31 | 58.43 | 60.01 | 1,140,256 | +0.16(+0.26%) |
May 08, 2012 | 59.66 | 60.02 | 57.42 | 59.86 | 1,043,681 | +0.36(+0.61%) |
May 07, 2012 | 57.31 | 59.55 | 56.97 | 59.49 | 1,237,348 | +1.61(+2.79%) |
May 04, 2012 | 58.19 | 58.19 | 56.74 | 57.88 | 752,939 | -1.15(-1.95%) |
May 03, 2012 | 61.14 | 62.23 | 58.43 | 59.03 | 1,448,015 | -1.98(-3.24%) |
May 02, 2012 | 62.23 | 62.27 | 60.23 | 61.00 | 1,021,774 | -2.33(-3.67%) |
May 01, 2012 | 63.07 | 63.63 | 61.95 | 63.33 | 974,817 | +0.31(+0.49%) |
Apr 30, 2012 | 62.84 | 63.28 | 61.23 | 63.02 | 763,012 | +0.00(+0.00%) |
Apr 27, 2012 | 61.89 | 63.18 | 61.76 | 63.02 | 1,067,774 | +1.24(+2.01%) |
Apr 26, 2012 | 60.82 | 62.63 | 60.07 | 61.78 | 2,668,819 | +0.65(+1.06%) |
Apr 25, 2012 | 60.07 | 61.16 | 59.66 | 61.13 | 1,027,998 | +1.63(+2.74%) |
Apr 24, 2012 | 58.10 | 59.95 | 57.95 | 59.50 | 887,567 | +1.29(+2.21%) |
Apr 23, 2012 | 56.84 | 59.02 | 56.65 | 58.21 | 963,844 | +0.22(+0.38%) |
Apr 20, 2012 | 59.89 | 60.12 | 57.90 | 58.00 | 930,570 | -1.29(-2.17%) |
Apr 19, 2012 | 60.48 | 61.05 | 59.05 | 59.28 | 1,267,979 | -1.10(-1.83%) |
Apr 18, 2012 | 60.75 | 60.75 | 59.85 | 60.38 | 1,030,226 | -0.69(-1.13%) |
Apr 17, 2012 | 60.98 | 62.08 | 60.93 | 61.08 | 1,012,406 | +0.67(+1.12%) |
Apr 16, 2012 | 62.74 | 62.74 | 59.96 | 60.40 | 1,079,141 | -1.73(-2.79%) |
Apr 13, 2012 | 63.76 | 64.23 | 61.97 | 62.14 | 973,109 | -2.55(-3.95%) |
Apr 12, 2012 | 62.74 | 64.93 | 62.42 | 64.69 | 874,542 | +2.23(+3.58%) |
Apr 11, 2012 | 63.88 | 64.20 | 62.24 | 62.45 | 677,229 | -0.64(-1.01%) |
Apr 10, 2012 | 64.25 | 64.99 | 62.40 | 63.09 | 1,024,919 | -1.14(-1.77%) |
Apr 09, 2012 | 63.59 | 64.87 | 63.44 | 64.23 | 479,463 | -0.64(-0.98%) |
Apr 05, 2012 | 65.88 | 66.71 | 64.56 | 64.87 | 748,062 | -1.15(-1.74%) |
Apr 04, 2012 | 67.92 | 68.52 | 65.83 | 66.02 | 961,528 | -3.05(-4.42%) |
Apr 03, 2012 | 69.06 | 69.35 | 67.98 | 69.07 | 1,003,157 | -0.05(-0.07%) |
Apr 02, 2012 | 69.94 | 69.98 | 68.31 | 69.12 | 1,305,323 | +0.30(+0.44%) |
Mar 30, 2012 | 68.87 | 69.71 | 67.71 | 68.82 | 883,228 | +0.36(+0.52%) |
Mar 29, 2012 | 68.42 | 68.83 | 66.88 | 68.46 | 781,322 | -0.66(-0.95%) |
Mar 28, 2012 | 70.71 | 70.75 | 68.55 | 69.12 | 1,177,736 | -1.88(-2.65%) |
Mar 27, 2012 | 71.34 | 71.75 | 70.40 | 71.00 | 659,702 | -0.47(-0.65%) |
Mar 26, 2012 | 71.00 | 71.80 | 70.66 | 71.46 | 940,278 | +1.24(+1.77%) |
Mar 23, 2012 | 69.38 | 70.73 | 68.46 | 70.22 | 909,503 | +1.12(+1.62%) |
Mar 22, 2012 | 71.29 | 71.29 | 68.14 | 69.10 | 1,391,249 | -2.60(-3.62%) |
Mar 21, 2012 | 72.81 | 73.11 | 70.92 | 71.70 | 1,095,913 | -0.86(-1.18%) |
Mar 20, 2012 | 74.45 | 74.45 | 71.24 | 72.56 | 1,220,253 | -2.13(-2.86%) |
Mar 19, 2012 | 74.94 | 75.59 | 74.29 | 74.69 | 734,598 | +0.23(+0.31%) |
Mar 16, 2012 | 73.67 | 75.17 | 73.43 | 74.46 | 762,350 | +1.32(+1.81%) |
Mar 15, 2012 | 73.10 | 74.05 | 72.20 | 73.14 | 562,812 | +0.33(+0.45%) |
Mar 14, 2012 | 73.87 | 75.02 | 72.24 | 72.81 | 800,125 | -1.87(-2.50%) |
Mar 13, 2012 | 74.97 | 75.07 | 73.21 | 74.68 | 1,043,669 | +0.06(+0.09%) |
Mar 12, 2012 | 74.97 | 75.24 | 73.66 | 74.62 | 1,233,308 | -0.57(-0.76%) |
Mar 09, 2012 | 74.08 | 75.73 | 73.73 | 75.19 | 910,980 | +0.93(+1.25%) |
Mar 08, 2012 | 72.80 | 74.49 | 71.75 | 74.26 | 1,164,737 | +1.65(+2.27%) |
Mar 07, 2012 | 70.91 | 73.01 | 70.42 | 72.61 | 1,083,222 | +1.72(+2.43%) |
Mar 06, 2012 | 71.66 | 72.16 | 70.21 | 70.89 | 1,117,377 | -1.66(-2.29%) |
Mar 05, 2012 | 74.07 | 74.34 | 71.98 | 72.55 | 752,232 | -1.51(-2.04%) |
Mar 02, 2012 | 75.57 | 75.72 | 73.83 | 74.06 | 781,403 | -1.60(-2.11%) |
Mar 01, 2012 | 74.08 | 75.81 | 73.95 | 75.66 | 1,104,718 | +2.10(+2.85%) |
Feb 29, 2012 | 76.60 | 76.60 | 73.21 | 73.56 | 1,871,533 | -3.07(-4.01%) |
Feb 28, 2012 | 76.81 | 77.33 | 74.85 | 76.63 | 1,161,080 | -0.24(-0.31%) |
Feb 27, 2012 | 78.66 | 78.75 | 76.72 | 76.87 | 1,124,787 | -1.92(-2.44%) |
Feb 24, 2012 | 78.92 | 80.11 | 78.41 | 78.80 | 1,538,558 | +0.01(+0.01%) |
Feb 23, 2012 | 76.34 | 78.88 | 75.31 | 78.79 | 1,148,379 | +2.43(+3.19%) |
Feb 22, 2012 | 76.10 | 77.07 | 75.16 | 76.35 | 1,274,925 | +0.12(+0.16%) |
Feb 21, 2012 | 75.96 | 76.97 | 74.58 | 76.23 | 991,322 | +0.75(+0.99%) |
Feb 17, 2012 | 74.16 | 75.94 | 73.77 | 75.48 | 1,202,555 | +1.66(+2.25%) |
Feb 16, 2012 | 72.64 | 73.99 | 72.51 | 73.83 | 2,848,410 | -0.57(-0.77%) |
Feb 15, 2012 | 68.20 | 75.16 | 68.00 | 74.40 | 7,261,142 | +11.68(+18.62%) |
Feb 14, 2012 | 61.19 | 63.22 | 61.19 | 62.72 | 1,978,252 | +1.50(+2.44%) |
Feb 13, 2012 | 60.77 | 61.78 | 60.60 | 61.22 | 1,375,986 | +0.28(+0.46%) |
Feb 10, 2012 | 61.18 | 61.28 | 60.06 | 60.94 | 1,026,773 | -0.97(-1.56%) |
Feb 09, 2012 | 61.90 | 62.04 | 60.75 | 61.91 | 1,035,849 | +0.15(+0.24%) |
Feb 08, 2012 | 61.50 | 62.40 | 60.83 | 61.76 | 1,235,924 | +0.46(+0.74%) |
Feb 07, 2012 | 58.00 | 61.99 | 57.37 | 61.30 | 2,616,939 | +3.12(+5.37%) |
Feb 06, 2012 | 55.47 | 58.22 | 55.38 | 58.18 | 1,269,820 | +2.23(+3.99%) |
Feb 03, 2012 | 55.14 | 56.02 | 54.37 | 55.95 | 1,800,629 | +1.53(+2.81%) |
Feb 02, 2012 | 53.47 | 54.44 | 53.10 | 54.42 | 1,112,791 | +1.16(+2.17%) |
Feb 01, 2012 | 53.57 | 53.90 | 52.55 | 53.26 | 1,110,081 | +0.11(+0.21%) |
Jan 31, 2012 | 52.96 | 53.39 | 52.25 | 53.16 | 1,351,957 | +0.62(+1.18%) |
Jan 30, 2012 | 51.51 | 52.82 | 50.87 | 52.54 | 887,762 | +0.05(+0.09%) |
Jan 27, 2012 | 52.11 | 52.91 | 52.11 | 52.49 | 754,929 | +0.11(+0.21%) |
Jan 26, 2012 | 54.82 | 55.08 | 51.96 | 52.38 | 1,409,597 | -2.20(-4.04%) |
Jan 25, 2012 | 53.18 | 54.69 | 52.38 | 54.59 | 1,146,122 | +1.40(+2.64%) |
Jan 24, 2012 | 53.70 | 53.73 | 52.88 | 53.18 | 972,863 | -1.19(-2.19%) |
Jan 23, 2012 | 53.06 | 55.07 | 53.06 | 54.38 | 1,002,852 | +1.97(+3.75%) |
Jan 20, 2012 | 53.76 | 54.21 | 51.83 | 52.41 | 1,315,184 | -1.57(-2.90%) |
Jan 19, 2012 | 55.91 | 57.24 | 53.73 | 53.98 | 1,891,690 | -1.54(-2.77%) |
Jan 18, 2012 | 55.74 | 55.91 | 54.84 | 55.51 | 931,270 | -0.07(-0.13%) |
Jan 17, 2012 | 55.30 | 56.23 | 55.17 | 55.59 | 1,094,251 | +0.75(+1.36%) |
Jan 13, 2012 | 55.00 | 55.54 | 54.29 | 54.84 | 1,449,461 | -0.52(-0.94%) |
Jan 12, 2012 | 54.94 | 55.75 | 54.85 | 55.36 | 1,910,988 | +0.41(+0.75%) |
Jan 11, 2012 | 55.31 | 55.44 | 54.52 | 54.95 | 1,702,108 | -0.76(-1.37%) |
Jan 10, 2012 | 56.22 | 56.91 | 55.27 | 55.71 | 867,060 | +0.15(+0.26%) |
Jan 09, 2012 | 56.50 | 56.69 | 55.51 | 55.57 | 932,504 | -0.92(-1.63%) |
Jan 06, 2012 | 56.83 | 57.13 | 56.22 | 56.49 | 609,476 | -0.32(-0.56%) |
Jan 05, 2012 | 57.93 | 58.00 | 56.20 | 56.81 | 1,225,739 | -1.43(-2.45%) |