Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 53.88 | 54.04 | 53.07 | 53.52 | 1,227,412 | +0.09(+0.17%) |
Aug 30, 2012 | 53.70 | 54.06 | 53.31 | 53.43 | 1,600,804 | -0.65(-1.20%) |
Aug 29, 2012 | 53.85 | 54.18 | 53.42 | 54.08 | 1,119,668 | -0.60(-1.10%) |
Aug 27, 2012 | 55.08 | 55.29 | 54.61 | 54.68 | 773,453 | -0.20(-0.37%) |
Aug 24, 2012 | 54.28 | 55.03 | 53.90 | 54.89 | 1,095,082 | +0.59(+1.08%) |
Aug 23, 2012 | 55.15 | 55.25 | 54.09 | 54.30 | 965,959 | -0.86(-1.56%) |
Aug 22, 2012 | 54.81 | 55.31 | 54.59 | 55.16 | 1,143,733 | +0.20(+0.36%) |
Aug 21, 2012 | 54.43 | 55.06 | 54.22 | 54.97 | 1,977,093 | +0.70(+1.29%) |
Aug 20, 2012 | 54.81 | 54.97 | 54.12 | 54.27 | 1,409,294 | -1.37(-2.46%) |
Aug 17, 2012 | 55.42 | 55.92 | 54.94 | 55.64 | 1,676,239 | +0.49(+0.89%) |
Aug 16, 2012 | 54.51 | 55.20 | 53.82 | 55.15 | 1,634,791 | +0.63(+1.15%) |
Aug 15, 2012 | 54.16 | 54.53 | 53.98 | 54.52 | 1,296,545 | +0.20(+0.36%) |
Aug 14, 2012 | 55.47 | 55.54 | 54.18 | 54.33 | 1,419,668 | -0.94(-1.69%) |
Aug 13, 2012 | 55.44 | 55.90 | 54.92 | 55.26 | 952,532 | -0.38(-0.69%) |
Aug 10, 2012 | 54.93 | 55.69 | 54.79 | 55.64 | 1,259,312 | +0.50(+0.91%) |
Aug 09, 2012 | 55.65 | 55.76 | 55.09 | 55.14 | 1,588,737 | -0.55(-0.99%) |
Aug 08, 2012 | 55.83 | 55.84 | 55.20 | 55.69 | 1,114,622 | -0.24(-0.42%) |
Aug 07, 2012 | 55.15 | 56.29 | 55.10 | 55.93 | 1,160,160 | +1.20(+2.20%) |
Aug 06, 2012 | 55.69 | 55.92 | 54.71 | 54.73 | 997,127 | -0.61(-1.10%) |
Aug 03, 2012 | 54.46 | 55.40 | 54.17 | 55.34 | 1,651,647 | +1.99(+3.74%) |
Aug 02, 2012 | 53.98 | 54.03 | 52.35 | 53.34 | 2,344,738 | -0.90(-1.67%) |
Aug 01, 2012 | 54.77 | 55.12 | 54.18 | 54.25 | 1,511,586 | -0.18(-0.33%) |
Jul 31, 2012 | 56.00 | 56.00 | 54.34 | 54.42 | 2,550,298 | -1.31(-2.35%) |
Jul 30, 2012 | 55.66 | 56.21 | 55.25 | 55.73 | 2,857,437 | -0.12(-0.22%) |
Jul 27, 2012 | 54.11 | 56.15 | 53.77 | 55.86 | 3,537,901 | +2.13(+3.97%) |
Jul 26, 2012 | 53.34 | 54.21 | 53.13 | 53.72 | 2,689,295 | +1.49(+2.85%) |
Jul 25, 2012 | 52.72 | 52.98 | 51.49 | 52.24 | 2,036,555 | -0.19(-0.36%) |
Jul 24, 2012 | 53.30 | 53.40 | 51.89 | 52.42 | 2,206,954 | -0.46(-0.86%) |
Jul 23, 2012 | 52.87 | 53.34 | 52.23 | 52.88 | 2,619,748 | -1.19(-2.20%) |
Jul 20, 2012 | 53.22 | 54.15 | 52.89 | 54.07 | 4,337,628 | +0.29(+0.54%) |
Jul 19, 2012 | 51.81 | 53.88 | 51.48 | 53.77 | 5,982,563 | +2.30(+4.47%) |
Jul 18, 2012 | 48.23 | 52.01 | 48.23 | 51.47 | 7,929,609 | +2.88(+5.93%) |
Jul 17, 2012 | 48.37 | 49.01 | 47.99 | 48.59 | 6,270,597 | +0.38(+0.79%) |
Jul 16, 2012 | 48.81 | 48.87 | 47.71 | 48.21 | 2,321,512 | -0.76(-1.56%) |
Jul 13, 2012 | 48.47 | 49.12 | 48.40 | 48.97 | 1,742,224 | +0.53(+1.09%) |
Jul 12, 2012 | 47.83 | 48.64 | 47.67 | 48.44 | 2,150,547 | +0.02(+0.03%) |
Jul 11, 2012 | 48.96 | 49.30 | 48.17 | 48.43 | 2,242,138 | -0.55(-1.11%) |
Jul 10, 2012 | 49.84 | 50.63 | 48.67 | 48.97 | 2,300,285 | -1.12(-2.24%) |
Jul 09, 2012 | 50.49 | 51.00 | 49.85 | 50.10 | 1,995,389 | -0.80(-1.57%) |
Jul 06, 2012 | 50.86 | 51.05 | 50.53 | 50.89 | 1,238,855 | -0.72(-1.39%) |
Jul 05, 2012 | 51.42 | 51.85 | 51.10 | 51.61 | 1,206,561 | +0.02(+0.05%) |
Jul 03, 2012 | 51.19 | 51.88 | 51.11 | 51.58 | 1,051,488 | +0.32(+0.62%) |
Jul 02, 2012 | 52.59 | 52.59 | 50.86 | 51.27 | 2,056,894 | -1.10(-2.10%) |
Jun 29, 2012 | 51.77 | 52.63 | 51.45 | 52.37 | 2,758,121 | +1.90(+3.77%) |
Jun 28, 2012 | 49.85 | 50.54 | 49.51 | 50.46 | 2,177,126 | +0.32(+0.63%) |
Jun 27, 2012 | 48.56 | 50.36 | 48.44 | 50.14 | 2,239,759 | +0.55(+1.12%) |
Jun 26, 2012 | 49.49 | 49.84 | 48.82 | 49.59 | 1,533,228 | +0.28(+0.56%) |
Jun 25, 2012 | 49.27 | 49.51 | 48.60 | 49.31 | 1,844,140 | -0.85(-1.69%) |
Jun 22, 2012 | 50.36 | 50.40 | 49.83 | 50.16 | 1,700,413 | +0.14(+0.28%) |
Jun 21, 2012 | 51.35 | 51.57 | 49.98 | 50.02 | 1,697,966 | -1.16(-2.26%) |
Jun 20, 2012 | 51.88 | 51.98 | 50.80 | 51.18 | 1,661,262 | -0.72(-1.38%) |
Jun 19, 2012 | 51.34 | 52.39 | 51.34 | 51.89 | 1,518,114 | +0.59(+1.16%) |
Jun 18, 2012 | 51.18 | 51.45 | 50.79 | 51.30 | 1,132,396 | -0.21(-0.41%) |
Jun 15, 2012 | 50.59 | 51.55 | 50.35 | 51.51 | 2,936,736 | +1.05(+2.08%) |
Jun 14, 2012 | 51.11 | 51.40 | 50.13 | 50.46 | 2,702,888 | -0.37(-0.72%) |
Jun 13, 2012 | 51.19 | 51.78 | 49.48 | 50.83 | 3,789,340 | -0.86(-1.67%) |
Jun 12, 2012 | 51.70 | 51.99 | 51.19 | 51.69 | 2,205,057 | -0.09(-0.17%) |
Jun 11, 2012 | 53.24 | 53.33 | 51.70 | 51.78 | 1,783,290 | -0.84(-1.59%) |
Jun 08, 2012 | 51.84 | 52.87 | 51.15 | 52.62 | 2,034,526 | +0.78(+1.51%) |
Jun 07, 2012 | 53.12 | 53.45 | 51.67 | 51.84 | 4,839,681 | -0.79(-1.50%) |
Jun 06, 2012 | 51.56 | 52.95 | 51.56 | 52.63 | 1,893,414 | +1.43(+2.80%) |
Jun 05, 2012 | 50.19 | 51.34 | 50.07 | 51.19 | 1,856,948 | +0.69(+1.37%) |
Jun 04, 2012 | 51.63 | 52.00 | 49.75 | 50.50 | 3,405,197 | -1.31(-2.53%) |
Jun 01, 2012 | 52.59 | 52.76 | 51.76 | 51.81 | 4,262,690 | -2.09(-3.88%) |
May 31, 2012 | 54.17 | 54.46 | 53.25 | 53.90 | 2,734,050 | -0.41(-0.76%) |
May 30, 2012 | 55.08 | 55.16 | 53.90 | 54.32 | 2,770,389 | -1.74(-3.11%) |
May 29, 2012 | 56.45 | 56.56 | 55.46 | 56.06 | 2,206,436 | +0.30(+0.54%) |
May 25, 2012 | 56.01 | 56.43 | 55.65 | 55.76 | 1,765,594 | -0.26(-0.46%) |
May 24, 2012 | 57.41 | 57.52 | 54.94 | 56.02 | 3,286,812 | -1.24(-2.17%) |
May 23, 2012 | 55.16 | 57.52 | 54.98 | 57.26 | 3,133,875 | +1.52(+2.73%) |
May 22, 2012 | 55.25 | 56.25 | 54.90 | 55.74 | 3,262,617 | +0.69(+1.26%) |
May 21, 2012 | 53.97 | 55.16 | 53.59 | 55.05 | 2,484,881 | +1.35(+2.52%) |
May 18, 2012 | 53.48 | 54.20 | 53.26 | 53.70 | 3,229,351 | +0.51(+0.96%) |
May 17, 2012 | 55.42 | 55.43 | 53.07 | 53.19 | 3,035,192 | -2.25(-4.05%) |
May 16, 2012 | 55.51 | 56.46 | 55.30 | 55.43 | 2,059,896 | +0.17(+0.31%) |
May 15, 2012 | 56.56 | 56.56 | 55.13 | 55.26 | 3,698,394 | -1.31(-2.32%) |
May 14, 2012 | 56.82 | 57.39 | 56.26 | 56.57 | 2,483,748 | -1.01(-1.75%) |
May 11, 2012 | 57.24 | 58.56 | 57.19 | 57.58 | 2,968,416 | -0.11(-0.18%) |
May 10, 2012 | 58.54 | 58.79 | 57.61 | 57.69 | 1,812,751 | -0.28(-0.48%) |
May 09, 2012 | 57.70 | 58.83 | 57.20 | 57.96 | 2,294,586 | -0.66(-1.12%) |
May 08, 2012 | 58.49 | 58.83 | 57.57 | 58.62 | 2,754,453 | -0.43(-0.73%) |
May 07, 2012 | 58.39 | 59.22 | 58.26 | 59.05 | 2,129,248 | +0.29(+0.50%) |
May 04, 2012 | 59.32 | 59.57 | 58.34 | 58.76 | 1,904,500 | -0.87(-1.46%) |
May 03, 2012 | 60.21 | 60.34 | 59.18 | 59.63 | 1,730,703 | -0.67(-1.11%) |
May 02, 2012 | 59.69 | 60.65 | 59.31 | 60.30 | 1,887,110 | +0.34(+0.57%) |
May 01, 2012 | 59.41 | 60.62 | 59.03 | 59.96 | 2,116,422 | +0.43(+0.72%) |
Apr 30, 2012 | 60.23 | 60.42 | 59.36 | 59.53 | 1,613,806 | -1.04(-1.72%) |
Apr 27, 2012 | 60.54 | 60.84 | 59.81 | 60.57 | 1,944,513 | +0.33(+0.54%) |
Apr 26, 2012 | 59.30 | 60.53 | 59.22 | 60.24 | 2,316,402 | +0.88(+1.48%) |
Apr 25, 2012 | 59.92 | 60.09 | 59.07 | 59.36 | 2,418,097 | +0.25(+0.43%) |
Apr 24, 2012 | 59.23 | 59.61 | 58.95 | 59.11 | 2,447,663 | +0.14(+0.23%) |
Apr 23, 2012 | 59.22 | 59.42 | 58.66 | 58.97 | 3,269,488 | -0.76(-1.27%) |
Apr 20, 2012 | 59.56 | 59.99 | 59.44 | 59.73 | 4,076,792 | +0.41(+0.69%) |
Apr 19, 2012 | 60.18 | 62.03 | 58.11 | 59.32 | 13,867,473 | -4.54(-7.11%) |
Apr 18, 2012 | 63.81 | 64.29 | 63.65 | 63.86 | 2,844,114 | -0.43(-0.67%) |
Apr 17, 2012 | 63.54 | 64.47 | 63.20 | 64.29 | 2,113,511 | +1.35(+2.15%) |
Apr 16, 2012 | 62.89 | 63.25 | 62.14 | 62.94 | 2,822,324 | +0.57(+0.91%) |
Apr 13, 2012 | 62.96 | 63.04 | 62.17 | 62.37 | 1,297,189 | -0.81(-1.27%) |
Apr 12, 2012 | 61.93 | 63.37 | 61.79 | 63.18 | 1,595,416 | +1.32(+2.13%) |
Apr 11, 2012 | 61.75 | 62.28 | 61.12 | 61.86 | 2,176,788 | +0.94(+1.55%) |
Apr 10, 2012 | 61.93 | 62.24 | 60.75 | 60.92 | 2,475,435 | -1.29(-2.08%) |
Apr 09, 2012 | 61.89 | 62.83 | 61.87 | 62.21 | 2,004,003 | -0.98(-1.56%) |
Apr 05, 2012 | 62.67 | 63.39 | 62.51 | 63.20 | 2,121,530 | +0.33(+0.53%) |
Apr 04, 2012 | 62.76 | 63.00 | 62.34 | 62.86 | 1,413,767 | -0.69(-1.09%) |
Apr 03, 2012 | 63.24 | 63.57 | 62.98 | 63.55 | 2,832,499 | +0.01(+0.01%) |
Apr 02, 2012 | 62.29 | 64.05 | 62.02 | 63.54 | 1,869,304 | +0.93(+1.48%) |
Mar 30, 2012 | 63.87 | 64.01 | 62.52 | 62.62 | 4,047,097 | -0.73(-1.16%) |
Mar 29, 2012 | 63.12 | 63.44 | 62.41 | 63.35 | 1,928,369 | -0.22(-0.35%) |
Mar 28, 2012 | 64.16 | 64.33 | 62.74 | 63.57 | 2,044,324 | -0.62(-0.96%) |
Mar 27, 2012 | 64.70 | 64.99 | 64.15 | 64.19 | 1,656,392 | -0.24(-0.37%) |
Mar 26, 2012 | 64.28 | 64.66 | 63.76 | 64.42 | 1,516,642 | +0.80(+1.25%) |
Mar 23, 2012 | 63.24 | 63.87 | 62.18 | 63.63 | 1,777,837 | +0.28(+0.45%) |
Mar 22, 2012 | 63.70 | 63.87 | 62.54 | 63.34 | 2,044,744 | -1.04(-1.62%) |
Mar 21, 2012 | 64.76 | 65.12 | 64.11 | 64.38 | 1,571,670 | -0.07(-0.10%) |
Mar 20, 2012 | 64.64 | 64.77 | 63.86 | 64.45 | 1,907,420 | -0.78(-1.20%) |
Mar 19, 2012 | 65.19 | 65.38 | 64.64 | 65.23 | 1,913,090 | -0.03(-0.05%) |
Mar 16, 2012 | 66.64 | 66.64 | 65.07 | 65.26 | 2,853,322 | -0.92(-1.39%) |
Mar 15, 2012 | 65.68 | 66.38 | 65.50 | 66.18 | 1,685,591 | +0.50(+0.77%) |
Mar 14, 2012 | 65.73 | 66.43 | 65.54 | 65.68 | 2,695,301 | -0.02(-0.02%) |
Mar 13, 2012 | 63.50 | 65.82 | 63.45 | 65.69 | 4,346,847 | +2.51(+3.98%) |
Mar 12, 2012 | 63.38 | 63.38 | 62.54 | 63.18 | 1,964,052 | +0.02(+0.03%) |
Mar 09, 2012 | 62.16 | 63.22 | 61.88 | 63.16 | 3,023,642 | +1.11(+1.78%) |
Mar 08, 2012 | 62.09 | 62.41 | 61.80 | 62.06 | 2,092,258 | +0.50(+0.81%) |
Mar 07, 2012 | 59.74 | 61.71 | 59.74 | 61.56 | 5,166,140 | +1.61(+2.69%) |
Mar 06, 2012 | 60.75 | 60.94 | 59.82 | 59.95 | 3,776,349 | -1.55(-2.53%) |
Mar 05, 2012 | 61.59 | 61.69 | 60.95 | 61.50 | 1,438,408 | -0.40(-0.64%) |
Mar 02, 2012 | 62.46 | 62.56 | 61.65 | 61.90 | 1,384,881 | -0.58(-0.92%) |
Mar 01, 2012 | 62.64 | 63.03 | 62.17 | 62.48 | 2,306,057 | -0.01(-0.01%) |
Feb 29, 2012 | 62.02 | 62.98 | 61.87 | 62.49 | 2,420,825 | +0.55(+0.88%) |
Feb 28, 2012 | 61.49 | 62.35 | 61.20 | 61.94 | 1,661,714 | +0.74(+1.21%) |
Feb 27, 2012 | 60.31 | 61.50 | 59.86 | 61.20 | 1,304,235 | +0.30(+0.49%) |
Feb 24, 2012 | 61.32 | 61.41 | 60.62 | 60.90 | 2,993,011 | -0.41(-0.66%) |
Feb 23, 2012 | 60.45 | 61.36 | 60.21 | 61.31 | 1,559,114 | +0.90(+1.50%) |
Feb 22, 2012 | 61.31 | 61.35 | 60.30 | 60.40 | 1,270,304 | -0.94(-1.53%) |
Feb 21, 2012 | 61.43 | 62.06 | 61.06 | 61.34 | 1,361,526 | +0.02(+0.04%) |
Feb 17, 2012 | 61.15 | 61.80 | 61.06 | 61.32 | 1,429,936 | +0.49(+0.80%) |
Feb 16, 2012 | 60.97 | 61.14 | 60.35 | 60.83 | 1,196,936 | +0.10(+0.16%) |
Feb 15, 2012 | 61.75 | 61.84 | 60.31 | 60.73 | 1,978,688 | -0.86(-1.40%) |
Feb 14, 2012 | 61.09 | 61.63 | 60.73 | 61.59 | 1,194,675 | +0.25(+0.41%) |
Feb 13, 2012 | 61.43 | 61.61 | 60.44 | 61.34 | 1,860,073 | +0.25(+0.41%) |
Feb 10, 2012 | 60.38 | 61.17 | 60.20 | 61.09 | 1,581,117 | -0.26(-0.42%) |
Feb 09, 2012 | 60.49 | 61.44 | 59.84 | 61.35 | 1,813,850 | +0.81(+1.34%) |
Feb 08, 2012 | 60.64 | 61.33 | 60.52 | 60.53 | 1,446,789 | +0.03(+0.05%) |
Feb 07, 2012 | 59.96 | 60.97 | 59.90 | 60.50 | 1,237,471 | +0.21(+0.35%) |
Feb 06, 2012 | 59.66 | 60.75 | 59.40 | 60.29 | 1,661,078 | +0.24(+0.41%) |
Feb 03, 2012 | 58.87 | 60.18 | 58.61 | 60.05 | 2,162,115 | +1.93(+3.32%) |
Feb 02, 2012 | 58.28 | 58.30 | 57.83 | 58.12 | 1,434,203 | -0.06(-0.10%) |
Feb 01, 2012 | 58.07 | 58.76 | 57.45 | 58.17 | 4,462,664 | +1.07(+1.88%) |
Jan 31, 2012 | 57.83 | 58.03 | 56.95 | 57.10 | 2,412,477 | -0.44(-0.76%) |
Jan 30, 2012 | 57.91 | 58.39 | 57.29 | 57.54 | 2,525,224 | -0.91(-1.56%) |
Jan 27, 2012 | 58.74 | 59.00 | 57.84 | 58.45 | 2,340,322 | -0.58(-0.98%) |
Jan 26, 2012 | 58.61 | 59.05 | 57.63 | 59.03 | 5,161,707 | +0.17(+0.29%) |
Jan 25, 2012 | 56.76 | 58.91 | 56.65 | 58.86 | 2,533,062 | +1.99(+3.51%) |
Jan 24, 2012 | 57.20 | 57.37 | 56.64 | 56.87 | 2,133,493 | -0.74(-1.29%) |
Jan 23, 2012 | 57.75 | 58.44 | 57.38 | 57.61 | 2,134,501 | -0.25(-0.44%) |
Jan 20, 2012 | 57.48 | 57.96 | 57.21 | 57.86 | 1,909,550 | -0.06(-0.10%) |
Jan 19, 2012 | 59.44 | 59.44 | 57.74 | 57.91 | 2,590,377 | -1.38(-2.33%) |
Jan 18, 2012 | 57.86 | 59.63 | 57.27 | 59.30 | 2,351,078 | +1.36(+2.35%) |
Jan 17, 2012 | 59.12 | 59.14 | 57.89 | 57.94 | 1,565,330 | -0.32(-0.54%) |
Jan 13, 2012 | 58.98 | 59.19 | 57.77 | 58.26 | 1,561,599 | -0.82(-1.39%) |
Jan 12, 2012 | 58.65 | 59.18 | 58.17 | 59.08 | 1,071,837 | +0.71(+1.21%) |
Jan 11, 2012 | 58.08 | 58.68 | 58.08 | 58.37 | 1,521,223 | -0.09(-0.15%) |
Jan 10, 2012 | 58.32 | 59.25 | 57.98 | 58.46 | 2,297,600 | +0.89(+1.54%) |
Jan 09, 2012 | 57.33 | 57.79 | 57.20 | 57.57 | 1,149,060 | +0.25(+0.44%) |
Jan 06, 2012 | 57.74 | 57.91 | 56.83 | 57.32 | 1,256,900 | -0.27(-0.47%) |
Jan 05, 2012 | 56.94 | 57.73 | 55.89 | 57.59 | 1,989,554 | +0.22(+0.38%) |
Jan 04, 2012 | 57.15 | 57.69 | 56.67 | 57.37 | 1,721,304 | +2.37(+4.30%) |
Dec 30, 2011 | 55.31 | 55.60 | 54.87 | 55.00 | 1,160,242 | -0.59(-1.07%) |
Dec 29, 2011 | 54.12 | 55.68 | 54.12 | 55.60 | 1,853,717 | +1.62(+3.00%) |
Dec 28, 2011 | 55.43 | 55.46 | 53.91 | 53.98 | 1,609,059 | -1.37(-2.47%) |
Dec 27, 2011 | 55.60 | 56.14 | 55.34 | 55.34 | 1,174,903 | -0.39(-0.70%) |
Dec 23, 2011 | 55.38 | 55.80 | 55.07 | 55.73 | 1,123,006 | +0.78(+1.42%) |
Dec 21, 2011 | 53.77 | 55.01 | 52.93 | 54.95 | 2,248,040 | +0.96(+1.78%) |
Dec 20, 2011 | 52.00 | 53.99 | 51.81 | 53.99 | 1,917,643 | +3.13(+6.16%) |
Dec 19, 2011 | 51.70 | 52.07 | 50.65 | 50.86 | 1,195,022 | -0.48(-0.93%) |
Dec 16, 2011 | 51.63 | 52.38 | 51.09 | 51.34 | 2,653,129 | +0.09(+0.17%) |
Dec 15, 2011 | 51.80 | 52.13 | 50.90 | 51.25 | 1,841,075 | -0.01(-0.02%) |
Dec 14, 2011 | 52.60 | 52.77 | 51.22 | 51.26 | 2,523,732 | -1.60(-3.03%) |
Dec 13, 2011 | 53.45 | 53.56 | 52.54 | 52.86 | 3,660,578 | +0.11(+0.20%) |
Dec 12, 2011 | 52.28 | 52.86 | 51.76 | 52.76 | 2,245,797 | +0.02(+0.05%) |
Dec 09, 2011 | 52.23 | 52.95 | 51.45 | 52.73 | 1,782,869 | +0.68(+1.30%) |
Dec 08, 2011 | 53.39 | 53.53 | 51.89 | 52.06 | 1,317,088 | -1.71(-3.18%) |
Dec 07, 2011 | 53.77 | 54.34 | 53.34 | 53.77 | 1,766,374 | -0.56(-1.03%) |
Dec 06, 2011 | 54.37 | 54.76 | 53.70 | 54.33 | 1,217,991 | +0.06(+0.10%) |
Dec 05, 2011 | 53.90 | 54.94 | 53.39 | 54.27 | 1,518,825 | +1.36(+2.57%) |
Dec 02, 2011 | 53.72 | 53.97 | 52.72 | 52.91 | 1,150,971 | -0.18(-0.34%) |
Dec 01, 2011 | 52.98 | 53.93 | 52.77 | 53.09 | 1,031,624 | -0.15(-0.28%) |
Nov 30, 2011 | 52.99 | 53.32 | 52.31 | 53.24 | 2,454,051 | +1.94(+3.79%) |
Nov 29, 2011 | 51.64 | 52.32 | 50.93 | 51.29 | 1,457,280 | +0.01(+0.02%) |
Nov 28, 2011 | 50.65 | 51.36 | 50.31 | 51.28 | 1,429,834 | +2.28(+4.65%) |
Nov 25, 2011 | 48.82 | 49.70 | 48.82 | 49.01 | 453,845 | -0.02(-0.03%) |
Nov 23, 2011 | 50.53 | 50.58 | 49.00 | 49.02 | 1,239,045 | -2.14(-4.18%) |
Nov 22, 2011 | 50.51 | 51.56 | 50.10 | 51.16 | 2,146,278 | +0.61(+1.21%) |
Nov 21, 2011 | 50.80 | 51.10 | 49.56 | 50.55 | 2,938,773 | -1.24(-2.40%) |
Nov 18, 2011 | 52.96 | 53.03 | 51.47 | 51.80 | 2,205,772 | -0.70(-1.33%) |
Nov 17, 2011 | 53.20 | 53.90 | 51.98 | 52.50 | 3,239,778 | -0.68(-1.29%) |
Nov 16, 2011 | 54.69 | 55.34 | 53.11 | 53.18 | 2,079,187 | -2.02(-3.66%) |
Nov 15, 2011 | 54.63 | 55.53 | 53.91 | 55.20 | 1,581,952 | +0.37(+0.67%) |
Nov 14, 2011 | 54.89 | 55.36 | 54.48 | 54.83 | 941,169 | -0.57(-1.03%) |
Nov 11, 2011 | 53.87 | 55.59 | 53.87 | 55.40 | 1,365,075 | +2.16(+4.05%) |
Nov 10, 2011 | 53.27 | 53.50 | 52.64 | 53.24 | 2,026,037 | +0.81(+1.54%) |
Nov 09, 2011 | 53.48 | 53.73 | 52.24 | 52.44 | 2,109,280 | -2.61(-4.74%) |
Nov 08, 2011 | 54.50 | 55.16 | 53.45 | 55.05 | 1,617,564 | +0.87(+1.61%) |
Nov 07, 2011 | 54.15 | 54.29 | 52.88 | 54.18 | 1,676,412 | -0.15(-0.27%) |
Nov 04, 2011 | 53.55 | 54.68 | 53.19 | 54.33 | 1,690,940 | +0.37(+0.69%) |
Nov 03, 2011 | 52.67 | 54.09 | 52.32 | 53.95 | 2,120,881 | +1.81(+3.46%) |
Nov 02, 2011 | 51.91 | 52.35 | 51.11 | 52.15 | 1,976,199 | +1.75(+3.47%) |
Nov 01, 2011 | 50.36 | 51.39 | 49.71 | 50.40 | 2,310,387 | -1.55(-2.99%) |
Oct 31, 2011 | 53.37 | 53.42 | 51.93 | 51.95 | 2,341,663 | -2.31(-4.26%) |
Oct 28, 2011 | 53.19 | 54.38 | 53.07 | 54.26 | 1,928,802 | +0.76(+1.43%) |
Oct 27, 2011 | 52.69 | 54.38 | 52.49 | 53.50 | 3,057,702 | +2.20(+4.28%) |
Oct 26, 2011 | 50.30 | 51.71 | 49.62 | 51.30 | 2,485,187 | +1.68(+3.39%) |
Oct 25, 2011 | 50.59 | 50.87 | 49.44 | 49.62 | 1,768,901 | -1.51(-2.96%) |
Oct 24, 2011 | 50.64 | 51.54 | 50.50 | 51.13 | 2,181,833 | +0.47(+0.93%) |
Oct 21, 2011 | 49.97 | 51.57 | 49.77 | 50.66 | 2,981,787 | +1.51(+3.06%) |
Oct 20, 2011 | 48.59 | 49.39 | 47.88 | 49.15 | 2,216,346 | +0.50(+1.02%) |
Oct 19, 2011 | 49.43 | 49.98 | 48.38 | 48.66 | 2,745,231 | -0.97(-1.95%) |
Oct 18, 2011 | 46.60 | 50.43 | 45.80 | 49.62 | 4,671,380 | +3.91(+8.54%) |
Oct 17, 2011 | 47.05 | 47.48 | 45.47 | 45.72 | 2,018,793 | -1.52(-3.22%) |
Oct 14, 2011 | 47.24 | 47.45 | 46.24 | 47.24 | 1,604,997 | +0.87(+1.88%) |
Oct 13, 2011 | 46.87 | 47.09 | 45.49 | 46.37 | 1,183,253 | -0.78(-1.66%) |
Oct 12, 2011 | 46.07 | 47.58 | 45.75 | 47.15 | 1,819,045 | +1.62(+3.56%) |
Oct 11, 2011 | 45.30 | 45.89 | 45.04 | 45.53 | 1,113,482 | -0.07(-0.14%) |
Oct 10, 2011 | 44.66 | 45.62 | 44.61 | 45.60 | 1,210,104 | +2.04(+4.69%) |
Oct 07, 2011 | 45.15 | 45.24 | 43.29 | 43.55 | 2,182,298 | -1.38(-3.08%) |
Oct 06, 2011 | 43.93 | 44.98 | 43.93 | 44.94 | 1,737,003 | +1.23(+2.81%) |
Oct 05, 2011 | 42.53 | 44.01 | 42.35 | 43.71 | 2,961,390 | +1.20(+2.83%) |
Oct 04, 2011 | 38.74 | 42.52 | 38.30 | 42.50 | 3,302,319 | +3.25(+8.27%) |
Oct 03, 2011 | 40.09 | 40.92 | 39.24 | 39.26 | 3,249,606 | -0.69(-1.73%) |
Sep 30, 2011 | 41.16 | 41.17 | 39.72 | 39.95 | 3,632,459 | -2.07(-4.92%) |
Sep 29, 2011 | 42.67 | 42.97 | 41.09 | 42.02 | 2,511,653 | +0.15(+0.37%) |
Sep 28, 2011 | 43.29 | 43.49 | 41.77 | 41.86 | 1,918,647 | -1.43(-3.31%) |
Sep 27, 2011 | 43.07 | 44.64 | 42.81 | 43.29 | 4,013,278 | +1.15(+2.72%) |
Sep 26, 2011 | 41.63 | 42.24 | 40.60 | 42.15 | 2,900,668 | +1.03(+2.51%) |
Sep 23, 2011 | 38.88 | 41.19 | 38.46 | 41.11 | 3,712,201 | +2.20(+5.64%) |
Sep 22, 2011 | 39.97 | 40.53 | 38.81 | 38.92 | 4,377,161 | -2.51(-6.05%) |
Sep 21, 2011 | 43.93 | 44.15 | 41.37 | 41.42 | 3,162,681 | -2.47(-5.63%) |
Sep 20, 2011 | 45.30 | 45.35 | 43.87 | 43.90 | 1,647,744 | -1.11(-2.48%) |
Sep 19, 2011 | 45.24 | 45.49 | 44.42 | 45.01 | 2,146,772 | -1.15(-2.49%) |
Sep 16, 2011 | 46.70 | 46.91 | 45.94 | 46.16 | 2,195,632 | -0.24(-0.51%) |
Sep 15, 2011 | 46.78 | 46.89 | 45.85 | 46.39 | 1,803,372 | +0.11(+0.25%) |
Sep 14, 2011 | 44.92 | 46.92 | 43.89 | 46.28 | 2,893,793 | +1.58(+3.53%) |
Sep 13, 2011 | 43.95 | 44.95 | 43.90 | 44.70 | 2,346,959 | +0.75(+1.70%) |
Sep 12, 2011 | 44.57 | 44.69 | 42.90 | 43.95 | 3,569,905 | -0.72(-1.62%) |
Sep 09, 2011 | 46.11 | 46.63 | 44.51 | 44.68 | 3,649,537 | -1.86(-4.00%) |
Sep 08, 2011 | 47.53 | 47.83 | 46.06 | 46.54 | 4,163,389 | -1.51(-3.15%) |
Sep 07, 2011 | 47.58 | 48.21 | 47.46 | 48.05 | 3,282,070 | +1.20(+2.57%) |
Sep 06, 2011 | 45.71 | 46.95 | 45.58 | 46.85 | 1,516,899 | -0.44(-0.93%) |
Sep 02, 2011 | 48.03 | 48.36 | 47.18 | 47.29 | 1,526,664 | -1.82(-3.71%) |