Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 61.28 | 61.67 | 61.20 | 61.39 | 1,124,777 | +0.39(+0.64%) |
Aug 30, 2012 | 61.14 | 61.38 | 60.95 | 61.00 | 1,177,788 | -0.43(-0.71%) |
Aug 29, 2012 | 61.06 | 61.75 | 61.06 | 61.43 | 1,242,659 | +0.05(+0.08%) |
Aug 27, 2012 | 60.97 | 61.78 | 60.97 | 61.38 | 1,065,253 | +0.40(+0.66%) |
Aug 24, 2012 | 60.79 | 61.21 | 60.30 | 60.97 | 974,636 | +0.36(+0.60%) |
Aug 23, 2012 | 60.74 | 60.77 | 60.31 | 60.61 | 726,044 | -0.01(-0.01%) |
Aug 22, 2012 | 60.77 | 60.97 | 60.47 | 60.62 | 918,453 | -0.15(-0.25%) |
Aug 21, 2012 | 60.99 | 61.15 | 60.64 | 60.77 | 1,212,967 | -0.09(-0.15%) |
Aug 20, 2012 | 60.08 | 61.25 | 60.06 | 60.87 | 2,030,825 | +0.93(+1.55%) |
Aug 17, 2012 | 58.97 | 60.76 | 58.97 | 59.93 | 3,408,768 | +2.88(+5.05%) |
Aug 16, 2012 | 57.08 | 57.43 | 56.79 | 57.05 | 978,841 | +0.00(+0.00%) |
Aug 15, 2012 | 56.55 | 57.10 | 56.14 | 57.05 | 734,225 | +0.82(+1.45%) |
Aug 14, 2012 | 56.40 | 56.70 | 56.10 | 56.23 | 727,661 | -0.05(-0.09%) |
Aug 13, 2012 | 55.84 | 56.62 | 55.84 | 56.29 | 1,111,252 | +0.87(+1.58%) |
Aug 10, 2012 | 55.27 | 55.58 | 55.17 | 55.41 | 586,580 | -0.09(-0.17%) |
Aug 09, 2012 | 55.53 | 55.56 | 55.14 | 55.51 | 592,540 | +0.00(+0.00%) |
Aug 08, 2012 | 55.22 | 55.55 | 54.89 | 55.51 | 510,035 | +0.40(+0.72%) |
Aug 07, 2012 | 55.04 | 55.37 | 54.75 | 55.11 | 530,305 | +0.16(+0.29%) |
Aug 06, 2012 | 54.56 | 55.37 | 54.54 | 54.95 | 721,902 | +0.60(+1.10%) |
Aug 03, 2012 | 54.38 | 54.51 | 54.15 | 54.35 | 557,803 | +0.60(+1.11%) |
Aug 02, 2012 | 54.20 | 54.20 | 53.53 | 53.76 | 828,945 | -0.56(-1.03%) |
Aug 01, 2012 | 55.29 | 55.43 | 54.20 | 54.32 | 687,387 | -0.79(-1.43%) |
Jul 31, 2012 | 55.34 | 55.37 | 54.95 | 55.11 | 648,543 | -0.32(-0.57%) |
Jul 30, 2012 | 54.75 | 55.48 | 54.62 | 55.42 | 468,282 | +0.63(+1.15%) |
Jul 27, 2012 | 54.75 | 55.07 | 54.59 | 54.79 | 560,666 | +0.32(+0.58%) |
Jul 26, 2012 | 54.58 | 54.84 | 54.06 | 54.48 | 496,032 | +0.65(+1.20%) |
Jul 25, 2012 | 53.99 | 54.44 | 53.65 | 53.83 | 436,917 | +0.03(+0.05%) |
Jul 24, 2012 | 54.54 | 54.54 | 53.67 | 53.80 | 577,937 | -0.65(-1.19%) |
Jul 23, 2012 | 54.68 | 54.76 | 53.92 | 54.45 | 587,316 | -0.49(-0.89%) |
Jul 20, 2012 | 55.04 | 55.22 | 54.58 | 54.94 | 701,584 | -0.28(-0.51%) |
Jul 19, 2012 | 54.47 | 55.37 | 54.47 | 55.22 | 931,033 | +0.71(+1.30%) |
Jul 18, 2012 | 54.53 | 55.01 | 54.35 | 54.51 | 824,696 | -0.01(-0.03%) |
Jul 17, 2012 | 55.01 | 55.24 | 54.32 | 54.52 | 754,549 | -0.49(-0.89%) |
Jul 16, 2012 | 54.85 | 55.09 | 54.65 | 55.01 | 687,843 | +0.17(+0.31%) |
Jul 13, 2012 | 53.90 | 54.93 | 53.84 | 54.84 | 695,065 | +0.90(+1.66%) |
Jul 12, 2012 | 53.49 | 53.97 | 53.18 | 53.94 | 525,470 | +0.29(+0.55%) |
Jul 11, 2012 | 53.86 | 54.07 | 53.48 | 53.64 | 562,533 | -0.28(-0.52%) |
Jul 10, 2012 | 53.80 | 54.16 | 53.69 | 53.92 | 597,232 | +0.24(+0.44%) |
Jul 09, 2012 | 53.97 | 53.98 | 53.40 | 53.69 | 612,211 | -0.35(-0.65%) |
Jul 06, 2012 | 54.21 | 54.33 | 53.77 | 54.04 | 429,956 | -0.46(-0.84%) |
Jul 05, 2012 | 54.45 | 54.78 | 54.08 | 54.50 | 792,984 | -0.05(-0.09%) |
Jul 03, 2012 | 54.89 | 55.12 | 54.35 | 54.55 | 381,353 | -0.27(-0.48%) |
Jul 02, 2012 | 54.30 | 54.86 | 54.20 | 54.81 | 815,909 | +0.62(+1.15%) |
Jun 29, 2012 | 54.00 | 54.20 | 53.61 | 54.19 | 1,051,766 | +0.91(+1.71%) |
Jun 28, 2012 | 52.66 | 53.34 | 52.52 | 53.28 | 1,187,499 | +0.43(+0.81%) |
Jun 27, 2012 | 52.91 | 53.13 | 52.78 | 52.85 | 668,761 | -0.11(-0.20%) |
Jun 26, 2012 | 53.28 | 53.40 | 52.74 | 52.96 | 1,173,444 | -0.24(-0.46%) |
Jun 25, 2012 | 53.98 | 54.09 | 53.14 | 53.20 | 775,434 | -1.05(-1.93%) |
Jun 22, 2012 | 54.52 | 54.68 | 54.18 | 54.25 | 1,303,726 | -0.17(-0.32%) |
Jun 21, 2012 | 55.07 | 55.21 | 54.41 | 54.42 | 856,295 | -0.47(-0.85%) |
Jun 20, 2012 | 54.92 | 55.08 | 54.37 | 54.89 | 927,479 | -0.04(-0.07%) |
Jun 19, 2012 | 54.73 | 55.12 | 54.56 | 54.92 | 1,061,342 | +0.25(+0.46%) |
Jun 18, 2012 | 54.17 | 54.85 | 54.15 | 54.67 | 934,934 | +0.30(+0.55%) |
Jun 15, 2012 | 54.35 | 54.40 | 54.12 | 54.37 | 1,269,005 | +0.05(+0.09%) |
Jun 14, 2012 | 54.51 | 54.71 | 54.13 | 54.32 | 1,048,072 | -0.05(-0.09%) |
Jun 13, 2012 | 54.28 | 54.60 | 54.08 | 54.37 | 821,768 | -0.01(-0.01%) |
Jun 12, 2012 | 54.10 | 54.47 | 54.10 | 54.38 | 1,346,560 | +0.16(+0.29%) |
Jun 11, 2012 | 54.50 | 54.81 | 54.21 | 54.22 | 1,321,222 | -0.14(-0.25%) |
Jun 08, 2012 | 54.48 | 55.52 | 54.08 | 54.35 | 1,271,853 | -0.24(-0.45%) |
Jun 07, 2012 | 54.53 | 55.48 | 53.33 | 54.60 | 1,530,778 | +0.03(+0.05%) |
Jun 06, 2012 | 53.69 | 54.77 | 53.46 | 54.57 | 1,276,346 | +0.99(+1.85%) |
Jun 05, 2012 | 53.84 | 53.84 | 53.34 | 53.58 | 1,040,270 | -0.54(-0.99%) |
Jun 04, 2012 | 53.78 | 54.25 | 53.47 | 54.12 | 852,853 | +0.43(+0.80%) |
Jun 01, 2012 | 54.39 | 54.76 | 53.64 | 53.69 | 1,178,761 | -1.25(-2.27%) |
May 31, 2012 | 55.35 | 55.65 | 54.90 | 54.94 | 1,272,151 | -0.55(-1.00%) |
May 30, 2012 | 55.78 | 56.10 | 55.49 | 55.49 | 722,402 | -0.60(-1.07%) |
May 29, 2012 | 56.18 | 56.18 | 55.67 | 56.09 | 361,611 | +0.42(+0.76%) |
May 25, 2012 | 55.37 | 55.79 | 55.18 | 55.67 | 315,231 | +0.10(+0.18%) |
May 24, 2012 | 55.27 | 55.62 | 55.08 | 55.57 | 505,569 | +0.24(+0.44%) |
May 23, 2012 | 55.05 | 55.39 | 54.82 | 55.32 | 616,071 | +0.05(+0.09%) |
May 22, 2012 | 54.95 | 55.60 | 54.90 | 55.27 | 543,008 | +0.32(+0.59%) |
May 21, 2012 | 54.68 | 55.11 | 54.51 | 54.95 | 755,756 | +0.19(+0.35%) |
May 18, 2012 | 55.56 | 55.56 | 54.63 | 54.76 | 948,062 | -0.70(-1.27%) |
May 17, 2012 | 55.89 | 55.98 | 55.45 | 55.46 | 1,148,925 | -0.25(-0.45%) |
May 16, 2012 | 55.26 | 55.99 | 55.10 | 55.71 | 755,245 | +0.54(+0.98%) |
May 15, 2012 | 55.47 | 55.62 | 54.94 | 55.17 | 704,497 | -0.12(-0.22%) |
May 14, 2012 | 54.89 | 55.84 | 54.73 | 55.29 | 681,558 | +0.21(+0.38%) |
May 11, 2012 | 55.14 | 55.60 | 55.00 | 55.09 | 713,211 | -0.16(-0.30%) |
May 10, 2012 | 54.61 | 55.27 | 54.54 | 55.25 | 978,003 | +0.87(+1.60%) |
May 09, 2012 | 53.99 | 54.58 | 53.84 | 54.38 | 672,374 | +0.08(+0.15%) |
May 08, 2012 | 54.10 | 54.34 | 53.95 | 54.30 | 643,026 | -0.02(-0.04%) |
May 07, 2012 | 54.15 | 54.60 | 54.15 | 54.33 | 567,731 | +0.14(+0.26%) |
May 04, 2012 | 55.08 | 55.28 | 54.03 | 54.18 | 1,275,947 | -0.99(-1.80%) |
May 03, 2012 | 56.17 | 56.22 | 55.15 | 55.17 | 1,208,700 | -1.15(-2.04%) |
May 02, 2012 | 56.63 | 56.89 | 56.24 | 56.32 | 767,047 | -0.50(-0.88%) |
May 01, 2012 | 56.84 | 57.26 | 56.44 | 56.82 | 696,124 | +0.04(+0.08%) |
Apr 30, 2012 | 56.61 | 56.81 | 56.32 | 56.78 | 768,447 | +0.19(+0.33%) |
Apr 27, 2012 | 56.74 | 56.91 | 56.56 | 56.59 | 433,102 | -0.02(-0.04%) |
Apr 26, 2012 | 56.07 | 56.63 | 55.89 | 56.61 | 683,742 | +0.48(+0.85%) |
Apr 25, 2012 | 56.19 | 56.25 | 55.89 | 56.14 | 943,867 | +0.27(+0.49%) |
Apr 24, 2012 | 55.82 | 56.37 | 55.75 | 55.87 | 500,419 | +0.23(+0.41%) |
Apr 23, 2012 | 56.59 | 56.64 | 55.43 | 55.64 | 1,415,895 | -1.38(-2.43%) |
Apr 20, 2012 | 56.58 | 57.37 | 56.56 | 57.02 | 748,402 | +0.51(+0.91%) |
Apr 19, 2012 | 56.70 | 56.85 | 56.35 | 56.51 | 495,433 | -0.16(-0.28%) |
Apr 18, 2012 | 56.81 | 56.91 | 56.46 | 56.66 | 494,825 | -0.28(-0.49%) |
Apr 17, 2012 | 56.46 | 57.04 | 56.37 | 56.94 | 795,907 | +0.75(+1.33%) |
Apr 16, 2012 | 56.70 | 56.79 | 56.18 | 56.19 | 904,144 | -0.31(-0.56%) |
Apr 13, 2012 | 56.57 | 57.01 | 56.50 | 56.51 | 1,032,000 | -0.09(-0.15%) |
Apr 12, 2012 | 56.90 | 56.90 | 56.42 | 56.59 | 1,099,042 | -0.30(-0.53%) |
Apr 11, 2012 | 57.74 | 57.84 | 56.74 | 56.89 | 826,822 | -0.37(-0.65%) |
Apr 10, 2012 | 57.58 | 57.83 | 57.22 | 57.26 | 993,899 | -0.34(-0.59%) |
Apr 09, 2012 | 57.37 | 57.80 | 57.36 | 57.61 | 703,494 | -0.24(-0.41%) |
Apr 05, 2012 | 57.86 | 57.98 | 57.64 | 57.84 | 796,106 | -0.01(-0.02%) |
Apr 04, 2012 | 57.77 | 58.17 | 57.71 | 57.86 | 1,145,588 | -0.20(-0.34%) |
Apr 03, 2012 | 58.09 | 58.45 | 57.68 | 58.05 | 955,954 | -0.01(-0.02%) |
Apr 02, 2012 | 58.00 | 58.22 | 57.62 | 58.07 | 801,501 | +0.06(+0.10%) |
Mar 30, 2012 | 58.10 | 58.23 | 57.60 | 58.01 | 752,649 | +0.19(+0.33%) |
Mar 29, 2012 | 57.60 | 57.82 | 57.24 | 57.82 | 846,676 | +0.06(+0.10%) |
Mar 28, 2012 | 57.56 | 57.78 | 57.43 | 57.76 | 632,832 | +0.26(+0.46%) |
Mar 27, 2012 | 57.09 | 57.52 | 57.09 | 57.50 | 685,018 | +0.32(+0.56%) |
Mar 26, 2012 | 57.26 | 57.56 | 57.00 | 57.18 | 893,921 | +0.14(+0.24%) |
Mar 23, 2012 | 56.75 | 57.21 | 56.69 | 57.04 | 1,058,461 | +0.36(+0.63%) |
Mar 22, 2012 | 56.24 | 56.70 | 56.00 | 56.69 | 1,061,498 | +0.22(+0.39%) |
Mar 21, 2012 | 56.33 | 56.72 | 55.94 | 56.46 | 1,372,007 | +0.05(+0.09%) |
Mar 20, 2012 | 55.62 | 56.49 | 55.47 | 56.41 | 1,093,085 | +0.41(+0.73%) |
Mar 19, 2012 | 55.40 | 56.14 | 55.25 | 56.01 | 1,027,788 | +0.34(+0.60%) |
Mar 16, 2012 | 55.41 | 55.82 | 55.20 | 55.67 | 1,597,605 | +0.23(+0.41%) |
Mar 15, 2012 | 54.48 | 55.45 | 54.30 | 55.45 | 1,517,569 | +1.26(+2.33%) |
Mar 14, 2012 | 54.26 | 54.47 | 54.02 | 54.18 | 924,297 | -0.21(-0.39%) |
Mar 13, 2012 | 53.91 | 54.43 | 53.73 | 54.40 | 743,994 | +0.59(+1.10%) |
Mar 12, 2012 | 53.35 | 54.02 | 53.13 | 53.81 | 1,199,897 | +0.01(+0.03%) |
Mar 09, 2012 | 53.84 | 53.93 | 53.43 | 53.79 | 755,568 | -0.09(-0.17%) |
Mar 08, 2012 | 53.83 | 53.98 | 53.39 | 53.88 | 1,026,570 | +0.29(+0.53%) |
Mar 07, 2012 | 53.66 | 53.83 | 53.16 | 53.60 | 1,584,360 | +0.21(+0.40%) |
Mar 06, 2012 | 54.13 | 54.28 | 53.36 | 53.38 | 1,327,272 | -1.15(-2.11%) |
Mar 05, 2012 | 54.31 | 54.53 | 54.15 | 54.53 | 1,114,601 | +0.09(+0.17%) |
Mar 02, 2012 | 54.18 | 54.44 | 53.91 | 54.44 | 1,185,433 | +0.36(+0.66%) |
Mar 01, 2012 | 53.76 | 54.23 | 53.45 | 54.08 | 1,647,059 | +0.38(+0.70%) |
Feb 29, 2012 | 53.03 | 53.90 | 52.76 | 53.71 | 1,414,294 | +0.66(+1.24%) |
Feb 28, 2012 | 53.35 | 53.64 | 53.04 | 53.05 | 1,428,561 | -0.28(-0.52%) |
Feb 27, 2012 | 53.03 | 53.43 | 52.83 | 53.33 | 1,312,662 | +0.04(+0.07%) |
Feb 24, 2012 | 52.60 | 53.33 | 52.19 | 53.29 | 1,802,958 | +0.71(+1.36%) |
Feb 23, 2012 | 51.87 | 52.66 | 51.80 | 52.58 | 1,105,446 | +0.76(+1.47%) |
Feb 22, 2012 | 51.42 | 51.82 | 51.20 | 51.82 | 1,500,822 | +0.17(+0.33%) |
Feb 21, 2012 | 52.16 | 52.22 | 51.52 | 51.64 | 2,201,510 | -0.46(-0.88%) |
Feb 17, 2012 | 51.40 | 52.41 | 51.40 | 52.10 | 3,926,548 | +1.05(+2.05%) |
Feb 16, 2012 | 51.50 | 51.78 | 50.27 | 51.05 | 6,749,283 | -4.67(-8.38%) |
Feb 15, 2012 | 56.87 | 57.01 | 55.43 | 55.72 | 1,079,819 | -0.91(-1.60%) |
Feb 14, 2012 | 56.46 | 56.69 | 56.22 | 56.63 | 474,131 | +0.09(+0.16%) |
Feb 13, 2012 | 56.47 | 56.64 | 56.25 | 56.54 | 568,902 | +0.32(+0.57%) |
Feb 10, 2012 | 56.13 | 56.37 | 55.93 | 56.22 | 435,430 | -0.26(-0.47%) |
Feb 09, 2012 | 56.18 | 56.53 | 56.04 | 56.48 | 703,533 | +0.29(+0.52%) |
Feb 08, 2012 | 56.31 | 56.52 | 56.07 | 56.19 | 762,450 | -0.03(-0.05%) |
Feb 07, 2012 | 56.34 | 56.48 | 56.08 | 56.22 | 377,935 | -0.14(-0.25%) |
Feb 06, 2012 | 56.10 | 56.87 | 56.09 | 56.36 | 403,252 | -0.03(-0.05%) |
Feb 03, 2012 | 56.94 | 56.97 | 56.28 | 56.39 | 388,817 | -0.13(-0.23%) |
Feb 02, 2012 | 56.47 | 56.77 | 56.34 | 56.51 | 477,785 | +0.10(+0.18%) |
Feb 01, 2012 | 56.05 | 56.70 | 56.05 | 56.41 | 702,809 | +0.58(+1.04%) |
Jan 31, 2012 | 55.66 | 56.07 | 55.43 | 55.83 | 849,760 | +0.33(+0.59%) |
Jan 30, 2012 | 55.46 | 55.52 | 55.12 | 55.51 | 555,217 | -0.19(-0.34%) |
Jan 27, 2012 | 55.94 | 56.14 | 55.53 | 55.70 | 1,210,917 | -0.30(-0.54%) |
Jan 26, 2012 | 57.46 | 57.46 | 55.84 | 56.00 | 1,397,382 | -1.54(-2.67%) |
Jan 25, 2012 | 57.24 | 57.69 | 57.05 | 57.54 | 444,659 | +0.13(+0.23%) |
Jan 24, 2012 | 57.26 | 57.47 | 57.16 | 57.41 | 540,582 | -0.04(-0.07%) |
Jan 23, 2012 | 56.90 | 57.58 | 56.90 | 57.45 | 556,116 | +0.48(+0.85%) |
Jan 20, 2012 | 57.23 | 57.42 | 56.21 | 56.97 | 1,003,766 | -0.47(-0.81%) |
Jan 19, 2012 | 57.41 | 57.55 | 57.23 | 57.43 | 581,355 | -0.01(-0.01%) |
Jan 18, 2012 | 56.87 | 57.46 | 56.75 | 57.44 | 679,859 | +0.57(+1.00%) |
Jan 17, 2012 | 56.22 | 56.99 | 56.22 | 56.87 | 694,420 | +1.01(+1.80%) |
Jan 13, 2012 | 55.95 | 55.99 | 55.53 | 55.87 | 376,373 | -0.18(-0.32%) |
Jan 12, 2012 | 55.94 | 56.15 | 55.51 | 56.05 | 649,281 | +0.19(+0.34%) |
Jan 11, 2012 | 55.63 | 55.85 | 55.42 | 55.85 | 419,595 | +0.01(+0.01%) |
Jan 10, 2012 | 55.43 | 56.04 | 55.28 | 55.85 | 452,701 | +0.60(+1.08%) |
Jan 09, 2012 | 55.00 | 55.39 | 54.76 | 55.25 | 399,982 | +0.38(+0.70%) |
Jan 06, 2012 | 55.14 | 55.17 | 54.76 | 54.87 | 454,810 | -0.18(-0.33%) |
Jan 05, 2012 | 54.66 | 55.17 | 54.61 | 55.05 | 989,969 | +0.28(+0.52%) |
Jan 04, 2012 | 54.57 | 55.17 | 54.46 | 54.77 | 842,826 | -0.63(-1.14%) |
Dec 30, 2011 | 55.77 | 55.86 | 55.36 | 55.40 | 360,660 | -0.33(-0.59%) |
Dec 29, 2011 | 55.72 | 55.84 | 55.44 | 55.73 | 556,566 | +0.19(+0.34%) |
Dec 28, 2011 | 55.80 | 55.80 | 55.43 | 55.53 | 409,558 | -0.26(-0.46%) |
Dec 27, 2011 | 55.89 | 55.97 | 55.69 | 55.79 | 369,656 | -0.06(-0.10%) |
Dec 23, 2011 | 55.66 | 55.86 | 55.40 | 55.85 | 337,504 | +0.06(+0.11%) |
Dec 21, 2011 | 55.66 | 56.16 | 55.48 | 55.78 | 937,959 | +0.23(+0.41%) |
Dec 20, 2011 | 54.83 | 55.59 | 54.64 | 55.56 | 866,834 | +1.25(+2.31%) |
Dec 19, 2011 | 54.56 | 54.97 | 54.17 | 54.30 | 779,909 | -0.10(-0.18%) |
Dec 16, 2011 | 54.61 | 54.82 | 54.25 | 54.40 | 1,023,111 | +0.17(+0.31%) |
Dec 15, 2011 | 54.44 | 54.71 | 54.15 | 54.23 | 601,530 | +0.09(+0.17%) |
Dec 14, 2011 | 54.06 | 54.52 | 53.89 | 54.14 | 1,021,513 | +0.08(+0.14%) |
Dec 13, 2011 | 54.30 | 54.71 | 53.87 | 54.06 | 666,755 | -0.14(-0.26%) |
Dec 12, 2011 | 54.85 | 54.99 | 54.05 | 54.20 | 666,353 | -0.67(-1.21%) |
Dec 09, 2011 | 54.19 | 55.20 | 54.13 | 54.87 | 770,982 | +0.90(+1.67%) |
Dec 08, 2011 | 54.14 | 54.42 | 53.86 | 53.97 | 822,413 | -0.31(-0.57%) |
Dec 07, 2011 | 54.15 | 54.54 | 53.80 | 54.28 | 1,004,097 | -0.06(-0.10%) |
Dec 06, 2011 | 53.81 | 54.46 | 53.61 | 54.34 | 713,930 | +0.47(+0.87%) |
Dec 05, 2011 | 53.56 | 54.15 | 53.47 | 53.87 | 842,135 | +0.79(+1.48%) |
Dec 02, 2011 | 53.42 | 53.69 | 53.06 | 53.08 | 1,053,037 | -0.13(-0.24%) |
Dec 01, 2011 | 53.66 | 54.17 | 53.09 | 53.21 | 1,074,009 | -0.64(-1.18%) |
Nov 30, 2011 | 53.29 | 53.86 | 52.96 | 53.85 | 1,196,848 | +1.31(+2.50%) |
Nov 29, 2011 | 52.39 | 52.84 | 52.29 | 52.54 | 836,872 | +0.06(+0.12%) |
Nov 28, 2011 | 52.52 | 52.86 | 52.26 | 52.47 | 906,195 | +0.72(+1.38%) |
Nov 25, 2011 | 51.19 | 51.94 | 51.07 | 51.76 | 496,682 | +0.39(+0.76%) |
Nov 23, 2011 | 51.76 | 51.84 | 51.35 | 51.37 | 1,071,037 | -0.79(-1.51%) |
Nov 22, 2011 | 52.49 | 52.66 | 51.77 | 52.15 | 1,084,339 | -0.38(-0.73%) |
Nov 21, 2011 | 51.73 | 52.77 | 50.52 | 52.54 | 1,369,841 | -0.11(-0.22%) |
Nov 18, 2011 | 51.25 | 52.70 | 51.01 | 52.65 | 1,864,356 | +1.73(+3.40%) |
Nov 17, 2011 | 51.36 | 52.37 | 50.49 | 50.92 | 2,995,333 | -0.94(-1.82%) |
Nov 16, 2011 | 53.30 | 53.64 | 51.81 | 51.86 | 2,856,347 | -1.74(-3.25%) |
Nov 15, 2011 | 53.81 | 53.86 | 53.08 | 53.61 | 1,677,055 | -0.22(-0.41%) |
Nov 14, 2011 | 54.43 | 54.51 | 53.73 | 53.83 | 1,385,284 | -0.65(-1.20%) |
Nov 11, 2011 | 55.05 | 55.36 | 54.41 | 54.48 | 1,273,149 | -0.04(-0.08%) |
Nov 10, 2011 | 54.07 | 54.91 | 54.07 | 54.52 | 1,040,865 | +0.70(+1.30%) |
Nov 09, 2011 | 54.47 | 55.09 | 53.78 | 53.82 | 1,342,484 | -1.72(-3.09%) |
Nov 08, 2011 | 55.74 | 55.97 | 55.22 | 55.53 | 746,196 | -0.11(-0.20%) |
Nov 07, 2011 | 55.49 | 55.70 | 54.85 | 55.65 | 596,173 | +0.29(+0.52%) |
Nov 04, 2011 | 55.54 | 55.61 | 55.13 | 55.36 | 926,104 | -0.37(-0.66%) |
Nov 03, 2011 | 55.51 | 56.06 | 55.08 | 55.73 | 1,030,799 | +0.77(+1.40%) |
Nov 02, 2011 | 54.74 | 54.99 | 54.37 | 54.96 | 933,249 | +0.54(+0.98%) |
Nov 01, 2011 | 53.32 | 54.61 | 53.32 | 54.42 | 1,503,060 | +0.17(+0.31%) |
Oct 31, 2011 | 53.94 | 54.65 | 53.62 | 54.25 | 963,962 | +0.13(+0.25%) |
Oct 28, 2011 | 54.18 | 54.52 | 53.95 | 54.12 | 827,618 | -0.04(-0.08%) |
Oct 27, 2011 | 54.70 | 55.15 | 53.92 | 54.16 | 1,352,665 | +0.41(+0.76%) |
Oct 26, 2011 | 53.94 | 54.13 | 53.29 | 53.75 | 1,092,884 | +0.16(+0.30%) |
Oct 25, 2011 | 54.25 | 54.51 | 53.44 | 53.59 | 590,099 | -0.68(-1.25%) |
Oct 24, 2011 | 54.11 | 54.49 | 53.89 | 54.27 | 916,068 | +0.37(+0.68%) |
Oct 21, 2011 | 53.80 | 54.00 | 53.44 | 53.90 | 851,096 | +0.74(+1.39%) |
Oct 20, 2011 | 52.69 | 53.23 | 52.52 | 53.16 | 735,116 | +0.51(+0.98%) |
Oct 19, 2011 | 53.24 | 53.55 | 52.57 | 52.65 | 498,718 | -0.58(-1.10%) |
Oct 18, 2011 | 52.32 | 53.58 | 52.17 | 53.23 | 608,937 | +0.82(+1.56%) |
Oct 17, 2011 | 53.08 | 53.32 | 52.31 | 52.41 | 446,066 | -0.70(-1.31%) |
Oct 14, 2011 | 53.04 | 53.35 | 52.89 | 53.11 | 594,926 | +0.15(+0.28%) |
Oct 13, 2011 | 52.06 | 53.11 | 52.06 | 52.96 | 570,147 | +0.52(+0.99%) |
Oct 12, 2011 | 52.19 | 52.81 | 52.08 | 52.44 | 543,218 | +0.32(+0.62%) |
Oct 11, 2011 | 51.72 | 52.30 | 51.68 | 52.12 | 619,225 | +0.35(+0.68%) |
Oct 10, 2011 | 51.89 | 52.01 | 51.56 | 51.77 | 666,269 | +0.46(+0.89%) |
Oct 07, 2011 | 51.15 | 51.80 | 50.87 | 51.31 | 796,873 | +0.31(+0.61%) |
Oct 06, 2011 | 50.32 | 51.01 | 50.31 | 51.00 | 835,122 | +0.97(+1.93%) |
Oct 05, 2011 | 50.67 | 50.69 | 49.55 | 50.03 | 1,263,545 | -0.29(-0.57%) |
Oct 04, 2011 | 50.27 | 50.41 | 49.31 | 50.32 | 1,122,880 | +0.03(+0.06%) |
Oct 03, 2011 | 50.75 | 51.71 | 50.27 | 50.29 | 1,268,543 | -1.05(-2.04%) |
Sep 30, 2011 | 51.59 | 52.44 | 51.34 | 51.34 | 1,196,348 | -0.71(-1.37%) |
Sep 29, 2011 | 52.55 | 52.83 | 51.44 | 52.06 | 1,012,957 | +0.13(+0.26%) |
Sep 28, 2011 | 53.24 | 53.30 | 51.87 | 51.92 | 1,098,627 | -0.99(-1.86%) |
Sep 27, 2011 | 53.86 | 53.86 | 52.69 | 52.91 | 851,612 | +0.15(+0.28%) |
Sep 26, 2011 | 52.77 | 52.89 | 52.12 | 52.76 | 1,022,180 | +0.46(+0.89%) |
Sep 23, 2011 | 51.24 | 52.54 | 50.91 | 52.30 | 1,332,143 | +0.94(+1.82%) |
Sep 22, 2011 | 50.93 | 51.44 | 49.94 | 51.36 | 1,416,414 | -0.16(-0.30%) |
Sep 21, 2011 | 51.92 | 52.44 | 51.49 | 51.51 | 948,453 | -0.44(-0.84%) |
Sep 20, 2011 | 52.03 | 52.70 | 51.90 | 51.95 | 735,665 | -0.03(-0.05%) |
Sep 19, 2011 | 51.26 | 52.20 | 50.87 | 51.98 | 1,152,964 | +0.13(+0.26%) |
Sep 16, 2011 | 52.08 | 52.53 | 51.65 | 51.84 | 1,530,259 | -0.02(-0.04%) |
Sep 15, 2011 | 52.29 | 52.65 | 51.38 | 51.87 | 937,769 | +0.87(+1.70%) |
Sep 14, 2011 | 50.58 | 51.46 | 50.21 | 51.00 | 1,066,488 | +0.53(+1.05%) |
Sep 13, 2011 | 50.00 | 50.55 | 49.49 | 50.47 | 868,818 | +0.56(+1.11%) |
Sep 12, 2011 | 49.29 | 50.01 | 48.74 | 49.91 | 904,903 | +0.07(+0.14%) |
Sep 09, 2011 | 50.15 | 50.20 | 49.40 | 49.84 | 1,142,737 | -0.82(-1.61%) |
Sep 08, 2011 | 50.60 | 51.15 | 50.29 | 50.66 | 646,731 | -0.24(-0.47%) |
Sep 07, 2011 | 50.20 | 50.98 | 50.08 | 50.90 | 860,790 | +1.26(+2.54%) |
Sep 06, 2011 | 49.08 | 49.74 | 48.84 | 49.64 | 1,517,559 | -0.57(-1.14%) |
Sep 02, 2011 | 49.96 | 50.75 | 49.84 | 50.21 | 1,135,759 | -0.40(-0.79%) |