Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 59.85 | 60.16 | 59.51 | 59.88 | 330,451 | -0.22(-0.37%) |
Sep 27, 2012 | 60.27 | 60.71 | 59.36 | 60.10 | 336,296 | -0.03(-0.05%) |
Sep 26, 2012 | 60.55 | 60.68 | 59.94 | 60.13 | 254,879 | -0.49(-0.81%) |
Sep 25, 2012 | 61.60 | 61.65 | 60.52 | 60.63 | 333,527 | -0.92(-1.50%) |
Sep 24, 2012 | 61.75 | 62.31 | 61.09 | 61.55 | 171,697 | -0.17(-0.27%) |
Sep 21, 2012 | 62.19 | 62.40 | 61.26 | 61.72 | 352,982 | -0.24(-0.39%) |
Sep 20, 2012 | 62.36 | 62.79 | 61.33 | 61.96 | 248,886 | -0.85(-1.36%) |
Sep 19, 2012 | 61.70 | 63.23 | 61.39 | 62.82 | 482,919 | +1.53(+2.49%) |
Sep 18, 2012 | 61.16 | 61.68 | 60.77 | 61.29 | 287,008 | -0.15(-0.25%) |
Sep 17, 2012 | 61.65 | 61.90 | 61.00 | 61.45 | 206,653 | -0.25(-0.41%) |
Sep 14, 2012 | 61.92 | 62.20 | 61.43 | 61.70 | 277,796 | -0.15(-0.25%) |
Sep 13, 2012 | 61.16 | 62.03 | 60.69 | 61.85 | 353,693 | +0.85(+1.40%) |
Sep 12, 2012 | 61.47 | 61.66 | 60.87 | 61.00 | 258,550 | -0.15(-0.25%) |
Sep 11, 2012 | 60.55 | 61.42 | 60.55 | 61.15 | 285,020 | +0.33(+0.55%) |
Sep 10, 2012 | 61.12 | 61.15 | 60.47 | 60.82 | 288,402 | +0.02(+0.04%) |
Sep 07, 2012 | 58.70 | 61.37 | 58.70 | 60.80 | 417,881 | +2.06(+3.51%) |
Sep 06, 2012 | 56.82 | 58.76 | 56.82 | 58.73 | 483,463 | +2.14(+3.78%) |
Sep 05, 2012 | 56.38 | 57.01 | 56.38 | 56.60 | 348,366 | +0.04(+0.07%) |
Sep 04, 2012 | 57.10 | 57.11 | 56.42 | 56.56 | 311,187 | -0.64(-1.12%) |
Aug 31, 2012 | 57.39 | 58.20 | 57.08 | 57.20 | 233,279 | +0.18(+0.32%) |
Aug 30, 2012 | 56.80 | 57.11 | 56.06 | 57.02 | 211,882 | +0.25(+0.44%) |
Aug 29, 2012 | 57.69 | 57.69 | 56.55 | 56.77 | 219,986 | -0.52(-0.90%) |
Aug 27, 2012 | 57.89 | 57.89 | 56.55 | 57.28 | 316,665 | -0.21(-0.37%) |
Aug 24, 2012 | 56.77 | 57.73 | 56.36 | 57.50 | 351,199 | +0.54(+0.94%) |
Aug 23, 2012 | 58.16 | 58.65 | 56.80 | 56.96 | 340,294 | -1.56(-2.67%) |
Aug 22, 2012 | 58.30 | 58.77 | 57.75 | 58.52 | 589,245 | +0.15(+0.25%) |
Aug 21, 2012 | 58.04 | 58.60 | 57.62 | 58.37 | 358,675 | +0.59(+1.02%) |
Aug 20, 2012 | 57.13 | 58.28 | 56.99 | 57.78 | 399,470 | +0.60(+1.06%) |
Aug 17, 2012 | 57.30 | 57.62 | 56.48 | 57.18 | 383,139 | -0.19(-0.33%) |
Aug 16, 2012 | 57.82 | 58.14 | 57.00 | 57.37 | 310,463 | -0.38(-0.66%) |
Aug 15, 2012 | 56.65 | 58.39 | 56.47 | 57.75 | 566,312 | +1.22(+2.15%) |
Aug 14, 2012 | 56.53 | 57.16 | 56.04 | 56.54 | 334,559 | +0.22(+0.39%) |
Aug 13, 2012 | 56.34 | 56.68 | 55.84 | 56.32 | 523,249 | -0.17(-0.30%) |
Aug 10, 2012 | 56.21 | 57.03 | 56.01 | 56.49 | 350,709 | +0.07(+0.12%) |
Aug 09, 2012 | 58.37 | 58.37 | 55.65 | 56.42 | 846,949 | -2.09(-3.56%) |
Aug 08, 2012 | 58.40 | 58.70 | 57.55 | 58.51 | 628,352 | -0.41(-0.69%) |
Aug 07, 2012 | 59.24 | 59.24 | 58.43 | 58.91 | 182,016 | -0.23(-0.39%) |
Aug 06, 2012 | 58.95 | 59.51 | 58.17 | 59.14 | 382,307 | +0.48(+0.82%) |
Aug 03, 2012 | 58.40 | 58.95 | 57.76 | 58.66 | 229,543 | +0.99(+1.72%) |
Aug 02, 2012 | 57.08 | 57.87 | 56.34 | 57.67 | 285,178 | +0.38(+0.66%) |
Aug 01, 2012 | 57.31 | 57.93 | 56.88 | 57.29 | 387,267 | +0.16(+0.28%) |
Jul 31, 2012 | 57.74 | 58.07 | 57.08 | 57.13 | 274,597 | -0.72(-1.25%) |
Jul 30, 2012 | 57.00 | 57.97 | 56.97 | 57.85 | 330,787 | +0.83(+1.46%) |
Jul 27, 2012 | 56.38 | 57.27 | 56.07 | 57.02 | 285,293 | +0.91(+1.63%) |
Jul 26, 2012 | 55.71 | 57.44 | 55.11 | 56.10 | 535,343 | +0.89(+1.61%) |
Jul 25, 2012 | 55.19 | 55.37 | 54.32 | 55.21 | 602,013 | +0.72(+1.33%) |
Jul 24, 2012 | 55.35 | 56.16 | 53.86 | 54.49 | 465,671 | -0.80(-1.45%) |
Jul 23, 2012 | 53.97 | 55.54 | 53.50 | 55.29 | 382,333 | +0.25(+0.46%) |
Jul 20, 2012 | 56.18 | 56.32 | 54.86 | 55.04 | 764,886 | -1.55(-2.75%) |
Jul 19, 2012 | 57.21 | 57.99 | 55.83 | 56.60 | 773,015 | -0.26(-0.45%) |
Jul 18, 2012 | 55.93 | 57.49 | 55.63 | 56.85 | 499,267 | +0.93(+1.66%) |
Jul 17, 2012 | 56.10 | 56.47 | 55.11 | 55.93 | 537,626 | -0.24(-0.42%) |
Jul 16, 2012 | 55.32 | 56.51 | 55.03 | 56.16 | 495,295 | +0.79(+1.42%) |
Jul 13, 2012 | 55.22 | 55.56 | 54.60 | 55.37 | 836,583 | +0.49(+0.89%) |
Jul 12, 2012 | 56.00 | 56.34 | 54.81 | 54.89 | 827,242 | -1.55(-2.74%) |
Jul 11, 2012 | 56.97 | 57.87 | 56.19 | 56.43 | 366,705 | -0.46(-0.80%) |
Jul 10, 2012 | 59.46 | 60.01 | 56.51 | 56.89 | 931,811 | -2.15(-3.64%) |
Jul 09, 2012 | 59.21 | 60.23 | 58.41 | 59.04 | 358,949 | -0.15(-0.25%) |
Jul 06, 2012 | 59.26 | 59.37 | 58.17 | 59.19 | 383,659 | -0.32(-0.53%) |
Jul 05, 2012 | 59.07 | 59.71 | 58.73 | 59.51 | 506,718 | +0.32(+0.54%) |
Jul 03, 2012 | 59.92 | 60.44 | 58.88 | 59.19 | 349,038 | -1.60(-2.63%) |
Jul 02, 2012 | 60.77 | 61.32 | 60.32 | 60.79 | 417,433 | +0.01(+0.02%) |
Jun 29, 2012 | 61.29 | 61.29 | 60.35 | 60.77 | 393,850 | +0.33(+0.55%) |
Jun 28, 2012 | 60.03 | 60.52 | 59.04 | 60.44 | 301,047 | -0.21(-0.34%) |
Jun 27, 2012 | 61.12 | 61.41 | 60.37 | 60.65 | 311,836 | -0.26(-0.42%) |
Jun 26, 2012 | 59.82 | 61.55 | 59.70 | 60.91 | 697,313 | +1.37(+2.30%) |
Jun 25, 2012 | 60.18 | 60.44 | 59.30 | 59.54 | 488,337 | -0.95(-1.57%) |
Jun 22, 2012 | 60.10 | 60.67 | 59.85 | 60.49 | 456,263 | +0.75(+1.26%) |
Jun 21, 2012 | 60.92 | 61.05 | 59.74 | 59.74 | 549,427 | -1.36(-2.22%) |
Jun 20, 2012 | 59.54 | 61.16 | 59.03 | 61.09 | 920,306 | +1.67(+2.81%) |
Jun 19, 2012 | 57.81 | 59.56 | 57.78 | 59.42 | 359,730 | +1.61(+2.78%) |
Jun 18, 2012 | 56.55 | 57.94 | 56.02 | 57.81 | 335,441 | +1.27(+2.25%) |
Jun 15, 2012 | 56.33 | 56.78 | 55.55 | 56.54 | 578,029 | +0.15(+0.27%) |
Jun 14, 2012 | 55.83 | 56.56 | 55.65 | 56.38 | 569,242 | +0.81(+1.46%) |
Jun 13, 2012 | 56.16 | 56.69 | 55.27 | 55.57 | 663,258 | -0.48(-0.85%) |
Jun 12, 2012 | 55.91 | 56.91 | 55.76 | 56.05 | 476,099 | +0.18(+0.33%) |
Jun 11, 2012 | 57.36 | 57.63 | 55.64 | 55.87 | 583,861 | -1.18(-2.07%) |
Jun 08, 2012 | 58.70 | 60.55 | 56.71 | 57.05 | 827,742 | -2.09(-3.54%) |
Jun 07, 2012 | 60.05 | 60.68 | 58.98 | 59.14 | 447,932 | -0.52(-0.88%) |
Jun 06, 2012 | 58.50 | 59.66 | 58.09 | 59.66 | 362,292 | +1.58(+2.71%) |
Jun 05, 2012 | 58.06 | 58.46 | 57.61 | 58.09 | 336,233 | -0.02(-0.04%) |
Jun 04, 2012 | 59.26 | 59.55 | 57.48 | 58.11 | 479,415 | -0.85(-1.44%) |
Jun 01, 2012 | 60.07 | 60.92 | 58.81 | 58.95 | 569,092 | -2.22(-3.63%) |
May 31, 2012 | 60.24 | 61.33 | 59.55 | 61.17 | 467,913 | +0.93(+1.54%) |
May 30, 2012 | 60.86 | 61.10 | 59.94 | 60.24 | 405,566 | -1.10(-1.79%) |
May 29, 2012 | 60.28 | 61.89 | 60.28 | 61.34 | 552,573 | +1.11(+1.83%) |
May 25, 2012 | 59.77 | 60.26 | 59.35 | 60.24 | 415,592 | +0.45(+0.74%) |
May 24, 2012 | 58.70 | 60.23 | 58.02 | 59.79 | 657,233 | +1.63(+2.80%) |
May 23, 2012 | 58.91 | 59.37 | 55.80 | 58.16 | 756,754 | -1.25(-2.10%) |
May 22, 2012 | 59.81 | 60.39 | 59.04 | 59.41 | 454,294 | -0.42(-0.71%) |
May 21, 2012 | 59.24 | 60.09 | 58.98 | 59.83 | 513,704 | +0.52(+0.87%) |
May 18, 2012 | 59.03 | 59.82 | 59.00 | 59.32 | 688,371 | +0.31(+0.52%) |
May 17, 2012 | 60.13 | 60.13 | 58.91 | 59.01 | 939,551 | -0.85(-1.43%) |
May 16, 2012 | 60.42 | 61.22 | 59.73 | 59.86 | 601,676 | +0.16(+0.26%) |
May 15, 2012 | 59.98 | 60.37 | 59.28 | 59.71 | 692,097 | -0.49(-0.81%) |
May 14, 2012 | 60.14 | 60.79 | 59.83 | 60.19 | 509,929 | -0.37(-0.60%) |
May 11, 2012 | 60.45 | 61.62 | 60.28 | 60.56 | 852,655 | -0.54(-0.88%) |
May 10, 2012 | 57.47 | 62.14 | 56.90 | 61.10 | 1,722,984 | +5.62(+10.13%) |
May 09, 2012 | 56.03 | 56.30 | 55.32 | 55.48 | 948,282 | -1.01(-1.78%) |
May 08, 2012 | 57.05 | 57.05 | 56.33 | 56.49 | 823,938 | -0.96(-1.68%) |
May 07, 2012 | 57.87 | 57.93 | 57.16 | 57.45 | 994,980 | -0.62(-1.06%) |
May 04, 2012 | 59.18 | 59.42 | 57.71 | 58.07 | 469,885 | -1.38(-2.32%) |
May 03, 2012 | 59.71 | 59.97 | 58.98 | 59.45 | 307,928 | -0.42(-0.70%) |
May 02, 2012 | 58.98 | 59.86 | 58.53 | 59.86 | 529,669 | +0.72(+1.21%) |
May 01, 2012 | 58.33 | 59.41 | 58.10 | 59.14 | 344,363 | +0.73(+1.25%) |
Apr 30, 2012 | 59.23 | 59.25 | 58.08 | 58.41 | 337,510 | -0.79(-1.33%) |
Apr 27, 2012 | 57.76 | 59.24 | 57.38 | 59.20 | 396,212 | +1.80(+3.14%) |
Apr 26, 2012 | 57.94 | 58.21 | 56.88 | 57.40 | 185,416 | -0.56(-0.97%) |
Apr 25, 2012 | 57.22 | 58.12 | 56.84 | 57.96 | 330,708 | +1.37(+2.41%) |
Apr 24, 2012 | 56.48 | 56.85 | 56.07 | 56.59 | 379,185 | +0.24(+0.43%) |
Apr 23, 2012 | 57.00 | 57.30 | 55.32 | 56.35 | 462,286 | -1.59(-2.74%) |
Apr 20, 2012 | 58.50 | 58.76 | 57.71 | 57.94 | 259,372 | -0.56(-0.96%) |
Apr 19, 2012 | 58.22 | 58.89 | 57.57 | 58.50 | 445,514 | +0.42(+0.73%) |
Apr 18, 2012 | 58.17 | 58.74 | 58.00 | 58.07 | 445,322 | -0.24(-0.42%) |
Apr 17, 2012 | 57.61 | 58.76 | 57.07 | 58.32 | 482,251 | +1.24(+2.16%) |
Apr 16, 2012 | 58.43 | 58.59 | 57.02 | 57.08 | 548,704 | -1.01(-1.73%) |
Apr 13, 2012 | 58.35 | 58.53 | 57.59 | 58.09 | 297,686 | -0.32(-0.54%) |
Apr 12, 2012 | 58.87 | 59.55 | 58.27 | 58.40 | 552,625 | -0.14(-0.23%) |
Apr 11, 2012 | 58.49 | 58.96 | 57.97 | 58.54 | 580,507 | +0.96(+1.66%) |
Apr 10, 2012 | 58.48 | 58.48 | 57.13 | 57.59 | 918,567 | -0.17(-0.30%) |
Apr 09, 2012 | 58.42 | 58.42 | 57.67 | 57.76 | 524,973 | -1.06(-1.80%) |
Apr 05, 2012 | 58.58 | 59.23 | 58.58 | 58.81 | 491,997 | -0.11(-0.19%) |
Apr 04, 2012 | 58.31 | 59.03 | 57.97 | 58.93 | 422,507 | +0.13(+0.22%) |
Apr 03, 2012 | 57.03 | 58.83 | 56.89 | 58.80 | 332,014 | +1.71(+2.99%) |
Apr 02, 2012 | 57.07 | 57.41 | 56.58 | 57.09 | 670,883 | +0.19(+0.34%) |
Mar 30, 2012 | 57.47 | 57.68 | 56.69 | 56.90 | 437,317 | -0.49(-0.85%) |
Mar 29, 2012 | 56.95 | 57.47 | 56.22 | 57.38 | 795,607 | +0.03(+0.05%) |
Mar 28, 2012 | 56.23 | 57.69 | 56.21 | 57.36 | 807,496 | +1.10(+1.95%) |
Mar 27, 2012 | 56.81 | 57.11 | 55.70 | 56.26 | 586,786 | -0.42(-0.74%) |
Mar 26, 2012 | 53.97 | 56.70 | 53.87 | 56.67 | 847,303 | +3.13(+5.85%) |
Mar 23, 2012 | 53.59 | 53.89 | 53.03 | 53.54 | 415,291 | +0.27(+0.50%) |
Mar 22, 2012 | 54.55 | 54.84 | 53.06 | 53.28 | 386,620 | -1.79(-3.25%) |
Mar 21, 2012 | 54.94 | 55.82 | 54.83 | 55.06 | 524,025 | +0.30(+0.55%) |
Mar 20, 2012 | 53.56 | 55.06 | 53.38 | 54.76 | 380,496 | +1.06(+1.98%) |
Mar 19, 2012 | 53.25 | 53.89 | 52.75 | 53.70 | 190,806 | +0.53(+1.00%) |
Mar 16, 2012 | 54.50 | 55.25 | 53.10 | 53.17 | 473,986 | -0.96(-1.78%) |
Mar 15, 2012 | 54.36 | 54.86 | 53.60 | 54.13 | 457,793 | -0.38(-0.70%) |
Mar 14, 2012 | 54.09 | 54.81 | 53.88 | 54.51 | 1,103,297 | +0.29(+0.53%) |
Mar 13, 2012 | 52.54 | 54.34 | 52.24 | 54.22 | 490,676 | +2.08(+3.98%) |
Mar 12, 2012 | 52.18 | 52.57 | 51.78 | 52.15 | 354,321 | +0.13(+0.25%) |
Mar 09, 2012 | 52.59 | 52.68 | 51.92 | 52.02 | 302,252 | -0.54(-1.03%) |
Mar 08, 2012 | 51.54 | 52.64 | 51.39 | 52.56 | 300,647 | +0.99(+1.92%) |
Mar 07, 2012 | 51.27 | 51.73 | 51.17 | 51.57 | 172,184 | +0.35(+0.69%) |
Mar 06, 2012 | 51.75 | 52.66 | 50.97 | 51.21 | 668,891 | -1.37(-2.60%) |
Mar 05, 2012 | 52.19 | 52.98 | 51.71 | 52.58 | 652,369 | +0.20(+0.38%) |
Mar 02, 2012 | 52.33 | 52.86 | 51.58 | 52.38 | 286,255 | +0.01(+0.01%) |
Mar 01, 2012 | 51.33 | 52.71 | 51.18 | 52.37 | 453,044 | +0.96(+1.86%) |
Feb 29, 2012 | 51.23 | 52.26 | 51.19 | 51.41 | 272,205 | +0.17(+0.32%) |
Feb 28, 2012 | 50.80 | 51.26 | 50.28 | 51.25 | 263,057 | +0.63(+1.25%) |
Feb 27, 2012 | 50.07 | 50.93 | 49.65 | 50.62 | 436,033 | +0.45(+0.89%) |
Feb 24, 2012 | 51.49 | 51.52 | 50.11 | 50.17 | 522,210 | -0.91(-1.77%) |
Feb 23, 2012 | 50.83 | 51.50 | 50.76 | 51.08 | 313,447 | +0.32(+0.64%) |
Feb 22, 2012 | 51.58 | 51.93 | 50.70 | 50.75 | 671,990 | -0.83(-1.62%) |
Feb 21, 2012 | 54.46 | 55.29 | 51.06 | 51.59 | 1,223,053 | -3.02(-5.54%) |
Feb 17, 2012 | 53.76 | 55.89 | 53.41 | 54.61 | 644,016 | +1.18(+2.20%) |
Feb 16, 2012 | 52.51 | 53.53 | 51.96 | 53.43 | 260,093 | +0.91(+1.74%) |
Feb 15, 2012 | 53.45 | 54.53 | 52.18 | 52.52 | 432,812 | -0.08(-0.15%) |
Feb 14, 2012 | 52.57 | 53.05 | 52.22 | 52.60 | 278,926 | -0.10(-0.19%) |
Feb 13, 2012 | 52.15 | 52.96 | 52.14 | 52.70 | 515,964 | +0.70(+1.35%) |
Feb 10, 2012 | 50.16 | 52.05 | 50.14 | 52.00 | 567,380 | +1.42(+2.80%) |
Feb 09, 2012 | 49.36 | 51.11 | 48.40 | 50.58 | 981,867 | +1.03(+2.07%) |
Feb 08, 2012 | 50.81 | 50.95 | 49.50 | 49.55 | 584,688 | -1.37(-2.69%) |
Feb 07, 2012 | 51.16 | 51.44 | 50.78 | 50.93 | 525,879 | -0.46(-0.89%) |
Feb 06, 2012 | 51.31 | 51.43 | 50.50 | 51.39 | 492,391 | -0.04(-0.08%) |
Feb 03, 2012 | 50.29 | 51.74 | 50.04 | 51.43 | 626,127 | +1.29(+2.56%) |
Feb 02, 2012 | 49.86 | 50.27 | 49.46 | 50.14 | 405,086 | +0.56(+1.13%) |
Feb 01, 2012 | 49.13 | 50.07 | 48.66 | 49.58 | 481,188 | +0.63(+1.29%) |
Jan 31, 2012 | 48.35 | 49.13 | 47.58 | 48.95 | 377,689 | +0.96(+1.99%) |
Jan 30, 2012 | 47.97 | 48.35 | 47.44 | 48.00 | 225,513 | -0.02(-0.04%) |
Jan 27, 2012 | 46.97 | 48.48 | 46.62 | 48.02 | 333,609 | +1.08(+2.31%) |
Jan 26, 2012 | 47.60 | 48.02 | 46.70 | 46.93 | 196,815 | -0.34(-0.71%) |
Jan 25, 2012 | 47.03 | 47.47 | 46.78 | 47.27 | 1,134,055 | +0.24(+0.52%) |
Jan 24, 2012 | 46.54 | 47.05 | 45.78 | 47.03 | 531,890 | +0.34(+0.74%) |
Jan 23, 2012 | 46.34 | 46.85 | 45.97 | 46.68 | 255,029 | +0.34(+0.74%) |
Jan 20, 2012 | 46.34 | 46.96 | 45.80 | 46.34 | 345,601 | -0.11(-0.23%) |
Jan 19, 2012 | 46.12 | 46.93 | 45.92 | 46.44 | 203,789 | +0.45(+0.97%) |
Jan 18, 2012 | 46.18 | 46.52 | 45.09 | 46.00 | 229,617 | -0.16(-0.34%) |
Jan 17, 2012 | 46.16 | 47.02 | 45.96 | 46.16 | 318,065 | -0.14(-0.31%) |
Jan 13, 2012 | 46.70 | 46.95 | 45.99 | 46.30 | 397,511 | -0.02(-0.05%) |
Jan 12, 2012 | 46.16 | 46.52 | 45.92 | 46.32 | 552,690 | +0.34(+0.75%) |
Jan 11, 2012 | 45.57 | 46.34 | 45.14 | 45.98 | 608,561 | +0.32(+0.71%) |
Jan 10, 2012 | 44.81 | 45.72 | 44.80 | 45.65 | 487,977 | +1.29(+2.91%) |
Jan 09, 2012 | 43.59 | 44.60 | 43.59 | 44.36 | 407,425 | +0.77(+1.76%) |
Jan 06, 2012 | 43.24 | 44.30 | 42.88 | 43.59 | 520,749 | +0.44(+1.02%) |
Jan 05, 2012 | 43.71 | 43.98 | 42.35 | 43.15 | 432,734 | -0.85(-1.94%) |
Jan 04, 2012 | 42.87 | 44.14 | 42.47 | 44.01 | 595,627 | +1.86(+4.41%) |
Dec 30, 2011 | 43.12 | 43.12 | 42.00 | 42.15 | 146,299 | -0.98(-2.27%) |
Dec 29, 2011 | 43.06 | 43.32 | 42.74 | 43.12 | 199,730 | +0.13(+0.30%) |
Dec 28, 2011 | 42.66 | 43.69 | 42.51 | 43.00 | 377,485 | +0.15(+0.35%) |
Dec 27, 2011 | 43.05 | 43.33 | 42.00 | 42.84 | 207,351 | -0.37(-0.86%) |
Dec 23, 2011 | 43.11 | 43.75 | 42.67 | 43.22 | 251,031 | +1.24(+2.94%) |
Dec 21, 2011 | 42.88 | 43.18 | 41.90 | 41.98 | 420,869 | -1.11(-2.58%) |
Dec 20, 2011 | 43.28 | 43.56 | 42.92 | 43.10 | 322,856 | +0.55(+1.28%) |
Dec 19, 2011 | 43.89 | 44.02 | 42.38 | 42.55 | 377,091 | -1.27(-2.90%) |
Dec 16, 2011 | 42.72 | 43.85 | 42.56 | 43.82 | 481,298 | +1.16(+2.71%) |
Dec 15, 2011 | 42.49 | 43.07 | 42.42 | 42.66 | 275,987 | +0.60(+1.43%) |
Dec 14, 2011 | 42.51 | 42.59 | 41.36 | 42.06 | 961,172 | -0.65(-1.51%) |
Dec 13, 2011 | 44.45 | 44.59 | 42.37 | 42.71 | 364,747 | -1.47(-3.33%) |
Dec 12, 2011 | 44.30 | 44.72 | 43.43 | 44.18 | 494,916 | -0.60(-1.33%) |
Dec 09, 2011 | 46.33 | 46.33 | 44.22 | 44.78 | 698,141 | -1.40(-3.03%) |
Dec 08, 2011 | 45.68 | 46.77 | 45.63 | 46.18 | 383,953 | +0.14(+0.31%) |
Dec 07, 2011 | 46.52 | 47.16 | 45.98 | 46.03 | 599,098 | -0.50(-1.07%) |
Dec 06, 2011 | 45.66 | 46.61 | 45.51 | 46.53 | 439,245 | +0.70(+1.52%) |
Dec 05, 2011 | 46.34 | 46.64 | 45.42 | 45.83 | 492,404 | +0.13(+0.28%) |
Dec 02, 2011 | 47.01 | 47.02 | 45.41 | 45.70 | 343,055 | -0.98(-2.11%) |
Dec 01, 2011 | 46.57 | 48.05 | 45.98 | 46.69 | 457,980 | +0.31(+0.67%) |
Nov 30, 2011 | 46.08 | 47.08 | 45.75 | 46.38 | 523,313 | +1.50(+3.35%) |
Nov 29, 2011 | 44.41 | 45.86 | 44.36 | 44.88 | 484,067 | +0.48(+1.08%) |
Nov 28, 2011 | 43.07 | 44.40 | 42.96 | 44.40 | 327,008 | +2.37(+5.64%) |
Nov 25, 2011 | 42.45 | 42.56 | 41.88 | 42.03 | 338,988 | -0.55(-1.28%) |
Nov 23, 2011 | 43.18 | 43.51 | 42.54 | 42.57 | 564,348 | -0.89(-2.05%) |
Nov 22, 2011 | 43.89 | 44.25 | 43.46 | 43.46 | 464,817 | -0.57(-1.31%) |
Nov 21, 2011 | 44.65 | 44.92 | 43.23 | 44.04 | 303,000 | -1.20(-2.65%) |
Nov 18, 2011 | 44.97 | 45.45 | 44.72 | 45.24 | 331,101 | +0.43(+0.96%) |
Nov 17, 2011 | 44.97 | 45.41 | 44.55 | 44.81 | 535,260 | -0.30(-0.67%) |
Nov 16, 2011 | 45.54 | 46.14 | 45.07 | 45.11 | 251,241 | -0.83(-1.80%) |
Nov 15, 2011 | 45.37 | 46.15 | 44.78 | 45.93 | 320,065 | +0.60(+1.32%) |
Nov 14, 2011 | 46.00 | 46.39 | 45.18 | 45.34 | 641,087 | -1.08(-2.34%) |
Nov 11, 2011 | 45.95 | 46.80 | 45.57 | 46.42 | 255,085 | +0.89(+1.96%) |
Nov 10, 2011 | 47.42 | 47.66 | 44.91 | 45.53 | 873,935 | -1.88(-3.97%) |
Nov 09, 2011 | 49.01 | 50.03 | 46.70 | 47.41 | 857,303 | -1.92(-3.89%) |
Nov 08, 2011 | 51.20 | 51.70 | 49.04 | 49.33 | 969,772 | -2.04(-3.97%) |
Nov 07, 2011 | 51.35 | 51.71 | 49.91 | 51.37 | 412,561 | +0.10(+0.20%) |
Nov 04, 2011 | 51.14 | 51.53 | 50.27 | 51.27 | 306,201 | -0.28(-0.54%) |
Nov 03, 2011 | 50.29 | 51.72 | 50.29 | 51.55 | 493,497 | +1.98(+4.00%) |
Nov 02, 2011 | 49.68 | 49.68 | 48.81 | 49.57 | 756,734 | +0.65(+1.32%) |
Nov 01, 2011 | 48.12 | 49.36 | 47.74 | 48.92 | 693,617 | -0.70(-1.40%) |
Oct 31, 2011 | 50.11 | 50.45 | 49.59 | 49.62 | 405,427 | -0.88(-1.75%) |
Oct 28, 2011 | 50.65 | 51.05 | 49.56 | 50.50 | 285,265 | -0.28(-0.55%) |
Oct 27, 2011 | 50.98 | 51.27 | 49.95 | 50.78 | 793,009 | +1.14(+2.30%) |
Oct 26, 2011 | 50.37 | 50.65 | 48.26 | 49.64 | 468,162 | +0.01(+0.03%) |
Oct 25, 2011 | 50.15 | 50.57 | 48.87 | 49.63 | 319,260 | -1.05(-2.07%) |
Oct 24, 2011 | 49.11 | 50.96 | 48.97 | 50.67 | 633,086 | +1.78(+3.64%) |
Oct 21, 2011 | 47.62 | 49.30 | 47.43 | 48.89 | 266,977 | +1.73(+3.67%) |
Oct 20, 2011 | 47.52 | 48.14 | 46.61 | 47.16 | 519,314 | -0.51(-1.07%) |
Oct 19, 2011 | 48.05 | 48.49 | 47.53 | 47.67 | 276,737 | -0.27(-0.55%) |
Oct 18, 2011 | 47.99 | 48.38 | 47.48 | 47.94 | 318,161 | +0.14(+0.29%) |
Oct 17, 2011 | 48.59 | 48.67 | 47.56 | 47.80 | 219,770 | -0.79(-1.63%) |
Oct 14, 2011 | 48.26 | 48.78 | 47.76 | 48.59 | 387,335 | +0.72(+1.50%) |
Oct 13, 2011 | 47.03 | 48.40 | 46.14 | 47.87 | 453,571 | +0.69(+1.46%) |
Oct 12, 2011 | 45.37 | 47.64 | 45.19 | 47.18 | 982,351 | +2.08(+4.62%) |
Oct 11, 2011 | 45.24 | 45.33 | 44.65 | 45.10 | 489,751 | -0.16(-0.35%) |
Oct 10, 2011 | 45.26 | 45.66 | 44.73 | 45.26 | 408,132 | +1.11(+2.52%) |
Oct 07, 2011 | 46.34 | 46.34 | 43.99 | 44.14 | 535,960 | -1.59(-3.49%) |
Oct 06, 2011 | 45.05 | 45.79 | 44.85 | 45.74 | 438,084 | +1.38(+3.11%) |
Oct 05, 2011 | 42.46 | 44.87 | 41.46 | 44.36 | 608,893 | +2.11(+5.00%) |
Oct 04, 2011 | 41.64 | 42.36 | 40.09 | 42.25 | 1,303,969 | +0.21(+0.50%) |