Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 55.60 | 55.80 | 55.38 | 55.60 | 2,656,169 | -0.23(-0.41%) |
Sep 27, 2012 | 55.57 | 55.93 | 55.42 | 55.83 | 1,471,098 | +0.49(+0.89%) |
Sep 26, 2012 | 55.58 | 55.61 | 55.19 | 55.34 | 2,015,747 | -0.29(-0.51%) |
Sep 25, 2012 | 56.38 | 56.45 | 55.60 | 55.62 | 1,806,010 | -0.58(-1.03%) |
Sep 24, 2012 | 56.03 | 56.36 | 55.99 | 56.20 | 1,933,495 | -0.03(-0.06%) |
Sep 21, 2012 | 56.55 | 56.55 | 56.21 | 56.23 | 1,535,427 | -0.05(-0.08%) |
Sep 20, 2012 | 55.96 | 56.29 | 55.77 | 56.28 | 1,400,624 | +0.02(+0.04%) |
Sep 19, 2012 | 56.27 | 56.45 | 56.14 | 56.26 | 1,170,864 | +0.03(+0.05%) |
Sep 18, 2012 | 56.23 | 56.32 | 56.09 | 56.23 | 1,614,365 | -0.15(-0.27%) |
Sep 17, 2012 | 56.61 | 56.67 | 56.23 | 56.38 | 2,007,515 | -0.39(-0.69%) |
Sep 14, 2012 | 56.60 | 57.15 | 56.56 | 56.77 | 1,653,616 | +0.28(+0.50%) |
Sep 13, 2012 | 55.54 | 56.62 | 55.40 | 56.49 | 1,864,178 | +0.94(+1.70%) |
Sep 12, 2012 | 55.51 | 55.66 | 55.41 | 55.54 | 1,025,862 | +0.18(+0.33%) |
Sep 11, 2012 | 55.21 | 55.52 | 55.17 | 55.36 | 2,739,152 | +0.21(+0.37%) |
Sep 10, 2012 | 55.36 | 55.52 | 55.13 | 55.15 | 2,405,233 | -0.26(-0.47%) |
Sep 07, 2012 | 55.15 | 55.41 | 55.13 | 55.41 | 938,101 | +0.37(+0.67%) |
Sep 06, 2012 | 54.25 | 55.05 | 54.25 | 55.05 | 1,451,955 | +1.15(+2.13%) |
Sep 05, 2012 | 53.94 | 54.07 | 53.77 | 53.90 | 1,059,599 | +0.05(+0.09%) |
Sep 04, 2012 | 53.88 | 54.04 | 53.58 | 53.85 | 2,111,687 | -0.05(-0.10%) |
Aug 31, 2012 | 53.98 | 54.18 | 53.67 | 53.91 | 1,373,065 | +0.24(+0.44%) |
Aug 30, 2012 | 53.78 | 53.81 | 53.51 | 53.67 | 844,375 | -0.35(-0.65%) |
Aug 29, 2012 | 54.04 | 54.17 | 53.88 | 54.02 | 871,787 | +0.04(+0.07%) |
Aug 27, 2012 | 54.14 | 54.21 | 53.93 | 53.98 | 1,340,445 | -0.06(-0.11%) |
Aug 24, 2012 | 53.65 | 54.17 | 53.57 | 54.04 | 2,618,228 | +0.24(+0.44%) |
Aug 23, 2012 | 54.12 | 54.12 | 53.71 | 53.81 | 1,963,067 | -0.38(-0.71%) |
Aug 22, 2012 | 54.13 | 54.29 | 53.92 | 54.19 | 1,843,313 | -0.11(-0.20%) |
Aug 21, 2012 | 54.49 | 54.79 | 54.17 | 54.30 | 1,386,436 | -0.05(-0.10%) |
Aug 20, 2012 | 54.26 | 54.36 | 54.10 | 54.35 | 1,245,540 | +0.03(+0.06%) |
Aug 17, 2012 | 54.36 | 54.41 | 54.21 | 54.32 | 1,427,205 | +0.00(+0.00%) |
Aug 16, 2012 | 54.05 | 54.40 | 53.88 | 54.32 | 1,358,917 | +0.35(+0.65%) |
Aug 15, 2012 | 53.77 | 54.05 | 53.77 | 53.97 | 1,712,704 | +0.09(+0.17%) |
Aug 14, 2012 | 54.09 | 54.15 | 53.71 | 53.87 | 1,442,611 | -0.03(-0.06%) |
Aug 13, 2012 | 53.96 | 54.00 | 53.67 | 53.91 | 1,029,632 | -0.11(-0.20%) |
Aug 10, 2012 | 53.76 | 54.06 | 53.58 | 54.01 | 1,349,136 | +0.08(+0.14%) |
Aug 09, 2012 | 53.75 | 54.05 | 53.72 | 53.94 | 767,661 | +0.10(+0.19%) |
Aug 08, 2012 | 53.50 | 53.86 | 53.49 | 53.84 | 884,700 | +0.18(+0.33%) |
Aug 07, 2012 | 53.58 | 53.94 | 53.58 | 53.66 | 1,866,089 | +0.29(+0.55%) |
Aug 06, 2012 | 53.39 | 53.60 | 53.34 | 53.37 | 2,294,537 | +0.15(+0.29%) |
Aug 03, 2012 | 53.03 | 53.36 | 52.76 | 53.22 | 1,337,666 | +1.03(+1.97%) |
Aug 02, 2012 | 52.24 | 52.53 | 51.75 | 52.19 | 1,872,950 | -0.45(-0.86%) |
Aug 01, 2012 | 52.98 | 53.03 | 52.61 | 52.64 | 2,198,939 | -0.06(-0.12%) |
Jul 31, 2012 | 52.92 | 53.09 | 52.70 | 52.70 | 1,251,168 | -0.34(-0.65%) |
Jul 30, 2012 | 52.98 | 53.25 | 52.84 | 53.05 | 1,311,506 | +0.01(+0.01%) |
Jul 27, 2012 | 52.34 | 53.21 | 52.27 | 53.04 | 1,257,720 | +0.97(+1.85%) |
Jul 26, 2012 | 51.99 | 52.21 | 51.76 | 52.07 | 2,325,359 | +0.79(+1.54%) |
Jul 25, 2012 | 51.39 | 51.46 | 51.00 | 51.29 | 2,964,617 | +0.15(+0.28%) |
Jul 24, 2012 | 51.67 | 51.67 | 50.77 | 51.14 | 2,573,868 | -0.50(-0.96%) |
Jul 23, 2012 | 51.39 | 51.76 | 51.22 | 51.64 | 1,473,955 | -0.54(-1.03%) |
Jul 20, 2012 | 52.25 | 52.36 | 52.09 | 52.17 | 2,085,529 | -0.41(-0.77%) |
Jul 19, 2012 | 52.64 | 52.74 | 52.40 | 52.58 | 1,345,352 | -0.05(-0.09%) |
Jul 18, 2012 | 52.20 | 52.73 | 52.15 | 52.63 | 1,733,792 | +0.24(+0.47%) |
Jul 17, 2012 | 52.12 | 52.44 | 51.60 | 52.38 | 1,475,832 | +0.44(+0.84%) |
Jul 16, 2012 | 51.94 | 52.07 | 51.71 | 51.94 | 1,622,362 | -0.12(-0.24%) |
Jul 13, 2012 | 51.31 | 52.11 | 51.29 | 52.07 | 1,432,616 | +0.89(+1.74%) |
Jul 12, 2012 | 51.12 | 51.39 | 50.86 | 51.18 | 2,182,884 | -0.19(-0.37%) |
Jul 11, 2012 | 51.30 | 51.54 | 51.13 | 51.37 | 1,584,666 | +0.11(+0.21%) |
Jul 10, 2012 | 51.92 | 52.03 | 51.04 | 51.26 | 1,221,955 | -0.39(-0.76%) |
Jul 09, 2012 | 51.79 | 51.83 | 51.45 | 51.65 | 6,595,870 | -0.19(-0.37%) |
Jul 06, 2012 | 51.78 | 51.92 | 51.61 | 51.84 | 3,686,809 | -0.42(-0.81%) |
Jul 05, 2012 | 52.56 | 52.56 | 52.15 | 52.27 | 2,210,682 | -0.46(-0.87%) |
Jul 03, 2012 | 52.34 | 52.75 | 52.34 | 52.73 | 2,118,800 | +0.39(+0.75%) |
Jul 02, 2012 | 52.41 | 52.43 | 51.94 | 52.34 | 3,464,704 | +0.08(+0.16%) |
Jun 29, 2012 | 51.99 | 52.26 | 51.80 | 52.25 | 2,414,100 | +1.25(+2.45%) |
Jun 28, 2012 | 50.62 | 51.06 | 50.34 | 51.00 | 1,968,323 | +0.04(+0.08%) |
Jun 27, 2012 | 50.52 | 51.06 | 50.50 | 50.96 | 1,209,060 | +0.62(+1.23%) |
Jun 26, 2012 | 50.24 | 50.55 | 49.94 | 50.34 | 1,984,574 | +0.24(+0.47%) |
Jun 25, 2012 | 50.42 | 50.42 | 49.88 | 50.11 | 2,503,719 | -0.79(-1.56%) |
Jun 22, 2012 | 50.85 | 51.02 | 50.61 | 50.90 | 2,093,851 | +0.35(+0.69%) |
Jun 21, 2012 | 51.67 | 51.77 | 50.49 | 50.55 | 2,409,425 | -1.07(-2.07%) |
Jun 20, 2012 | 51.64 | 51.84 | 51.23 | 51.62 | 2,666,012 | -0.05(-0.10%) |
Jun 19, 2012 | 51.46 | 51.88 | 51.33 | 51.67 | 1,793,258 | +0.48(+0.94%) |
Jun 18, 2012 | 50.95 | 51.31 | 50.86 | 51.19 | 3,776,960 | +0.04(+0.07%) |
Jun 15, 2012 | 50.93 | 51.24 | 50.84 | 51.15 | 2,015,072 | +0.43(+0.84%) |
Jun 14, 2012 | 50.20 | 50.94 | 50.12 | 50.72 | 2,430,233 | +0.59(+1.17%) |
Jun 13, 2012 | 50.21 | 50.60 | 49.94 | 50.14 | 1,692,038 | -0.25(-0.50%) |
Jun 12, 2012 | 49.91 | 50.39 | 49.70 | 50.39 | 2,059,960 | +0.58(+1.16%) |
Jun 11, 2012 | 50.79 | 50.85 | 49.73 | 49.81 | 2,026,077 | -0.62(-1.24%) |
Jun 08, 2012 | 49.92 | 50.44 | 49.73 | 50.44 | 1,437,018 | +0.44(+0.88%) |
Jun 07, 2012 | 50.54 | 50.60 | 49.91 | 49.99 | 1,920,011 | -0.02(-0.03%) |
Jun 06, 2012 | 49.14 | 50.01 | 49.13 | 50.01 | 3,002,947 | +1.20(+2.47%) |
Jun 05, 2012 | 48.28 | 48.89 | 48.23 | 48.81 | 2,297,366 | +0.42(+0.87%) |
Jun 04, 2012 | 48.64 | 48.70 | 48.08 | 48.39 | 1,796,638 | -0.14(-0.28%) |
Jun 01, 2012 | 49.03 | 49.15 | 48.52 | 48.52 | 2,368,758 | -1.26(-2.52%) |
May 31, 2012 | 49.77 | 50.13 | 49.29 | 49.78 | 2,219,720 | +0.05(+0.11%) |
May 30, 2012 | 50.12 | 50.18 | 49.67 | 49.73 | 1,969,270 | -0.83(-1.64%) |
May 29, 2012 | 50.35 | 50.60 | 50.21 | 50.56 | 1,876,844 | +0.57(+1.14%) |
May 25, 2012 | 50.04 | 50.25 | 49.86 | 49.99 | 1,701,302 | -0.06(-0.12%) |
May 24, 2012 | 50.02 | 50.12 | 49.61 | 50.05 | 2,312,016 | +0.18(+0.37%) |
May 23, 2012 | 49.57 | 49.91 | 49.03 | 49.86 | 6,487,722 | -0.04(-0.08%) |
May 22, 2012 | 49.90 | 50.28 | 49.61 | 49.90 | 2,030,829 | +0.14(+0.29%) |
May 21, 2012 | 49.31 | 49.77 | 49.17 | 49.76 | 2,629,372 | +0.60(+1.22%) |
May 18, 2012 | 49.67 | 49.78 | 49.06 | 49.16 | 2,061,801 | -0.37(-0.75%) |
May 17, 2012 | 50.20 | 50.25 | 49.53 | 49.53 | 3,818,137 | -0.68(-1.35%) |
May 16, 2012 | 50.70 | 50.94 | 50.21 | 50.21 | 1,893,333 | -0.23(-0.45%) |
May 15, 2012 | 50.76 | 50.96 | 50.36 | 50.44 | 1,881,618 | -0.36(-0.70%) |
May 14, 2012 | 50.91 | 51.13 | 50.72 | 50.79 | 1,808,112 | -0.59(-1.16%) |
May 11, 2012 | 51.27 | 51.87 | 51.20 | 51.39 | 1,350,626 | -0.24(-0.47%) |
May 10, 2012 | 51.82 | 51.92 | 51.52 | 51.63 | 2,273,588 | +0.20(+0.38%) |
May 09, 2012 | 51.25 | 51.73 | 50.98 | 51.43 | 3,199,866 | -0.32(-0.62%) |
May 08, 2012 | 51.65 | 51.84 | 51.25 | 51.75 | 2,088,665 | -0.23(-0.44%) |
May 07, 2012 | 51.71 | 52.10 | 51.68 | 51.98 | 2,066,879 | +0.13(+0.25%) |
May 04, 2012 | 52.35 | 52.43 | 51.81 | 51.85 | 3,432,153 | -0.75(-1.42%) |
May 03, 2012 | 53.04 | 53.08 | 52.52 | 52.60 | 1,815,283 | -0.47(-0.89%) |
May 02, 2012 | 53.02 | 53.15 | 52.78 | 53.07 | 2,695,952 | -0.25(-0.47%) |
May 01, 2012 | 52.85 | 53.63 | 52.85 | 53.32 | 1,634,447 | +0.48(+0.91%) |
Apr 30, 2012 | 52.92 | 53.00 | 52.70 | 52.84 | 1,763,343 | -0.24(-0.44%) |
Apr 27, 2012 | 53.14 | 53.16 | 52.81 | 53.08 | 1,726,107 | +0.05(+0.09%) |
Apr 26, 2012 | 52.51 | 53.11 | 52.41 | 53.03 | 1,447,356 | +0.40(+0.75%) |
Apr 25, 2012 | 52.55 | 52.64 | 52.31 | 52.64 | 2,144,732 | +0.51(+0.98%) |
Apr 24, 2012 | 51.81 | 52.19 | 51.81 | 52.13 | 1,541,303 | +0.39(+0.75%) |
Apr 23, 2012 | 51.61 | 51.79 | 51.42 | 51.74 | 1,579,971 | -0.43(-0.83%) |
Apr 20, 2012 | 52.35 | 52.46 | 52.16 | 52.17 | 3,265,781 | +0.07(+0.13%) |
Apr 19, 2012 | 52.32 | 52.51 | 51.84 | 52.10 | 2,529,560 | -0.14(-0.28%) |
Apr 18, 2012 | 52.27 | 52.44 | 52.17 | 52.25 | 1,617,345 | -0.28(-0.54%) |
Apr 17, 2012 | 52.18 | 52.62 | 52.07 | 52.53 | 1,240,665 | +0.70(+1.35%) |
Apr 16, 2012 | 51.98 | 52.10 | 51.62 | 51.83 | 3,246,856 | +0.16(+0.31%) |
Apr 13, 2012 | 52.27 | 52.27 | 51.65 | 51.67 | 1,881,378 | -0.70(-1.34%) |
Apr 12, 2012 | 51.69 | 52.42 | 51.68 | 52.37 | 2,030,492 | +0.76(+1.48%) |
Apr 11, 2012 | 51.71 | 51.83 | 51.56 | 51.61 | 2,099,662 | +0.43(+0.84%) |
Apr 10, 2012 | 52.02 | 52.14 | 51.15 | 51.18 | 2,530,334 | -0.92(-1.76%) |
Apr 09, 2012 | 52.11 | 52.30 | 51.97 | 52.10 | 1,029,272 | -0.68(-1.28%) |
Apr 05, 2012 | 52.77 | 53.00 | 52.64 | 52.77 | 1,973,066 | -0.16(-0.30%) |
Apr 04, 2012 | 53.02 | 53.11 | 52.75 | 52.93 | 1,849,367 | -0.53(-0.98%) |
Apr 03, 2012 | 53.66 | 53.69 | 53.12 | 53.46 | 2,302,716 | -0.27(-0.51%) |
Apr 02, 2012 | 53.38 | 53.92 | 53.25 | 53.73 | 2,061,052 | +0.37(+0.70%) |
Mar 30, 2012 | 53.50 | 53.51 | 53.14 | 53.36 | 3,994,476 | +0.19(+0.36%) |
Mar 29, 2012 | 53.03 | 53.25 | 52.67 | 53.17 | 1,637,435 | -0.14(-0.26%) |
Mar 28, 2012 | 53.51 | 53.55 | 52.98 | 53.31 | 1,222,912 | -0.22(-0.41%) |
Mar 27, 2012 | 53.86 | 53.89 | 53.51 | 53.53 | 2,310,929 | -0.26(-0.48%) |
Mar 26, 2012 | 53.50 | 53.79 | 53.49 | 53.79 | 1,325,232 | +0.70(+1.32%) |
Mar 23, 2012 | 52.82 | 53.15 | 52.61 | 53.09 | 1,492,767 | +0.26(+0.49%) |
Mar 22, 2012 | 52.96 | 53.01 | 52.66 | 52.82 | 1,490,049 | -0.46(-0.87%) |
Mar 21, 2012 | 53.51 | 53.59 | 53.19 | 53.29 | 1,355,448 | -0.15(-0.28%) |
Mar 20, 2012 | 53.29 | 53.56 | 53.15 | 53.44 | 1,448,779 | -0.16(-0.30%) |
Mar 19, 2012 | 53.42 | 53.85 | 53.36 | 53.60 | 1,909,842 | +0.14(+0.26%) |
Mar 16, 2012 | 53.49 | 53.55 | 53.37 | 53.46 | 1,414,195 | +0.12(+0.23%) |
Mar 15, 2012 | 53.10 | 53.42 | 52.92 | 53.34 | 2,290,595 | +0.36(+0.67%) |
Mar 14, 2012 | 53.20 | 53.28 | 52.86 | 52.98 | 3,059,253 | -0.21(-0.40%) |
Mar 13, 2012 | 52.46 | 53.20 | 52.36 | 53.20 | 2,482,921 | +1.04(+1.99%) |
Mar 12, 2012 | 52.20 | 52.22 | 51.95 | 52.16 | 1,682,663 | -0.02(-0.04%) |
Mar 09, 2012 | 52.03 | 52.35 | 51.95 | 52.18 | 1,109,939 | +0.27(+0.51%) |
Mar 08, 2012 | 51.78 | 52.03 | 51.64 | 51.92 | 1,563,308 | +0.46(+0.90%) |
Mar 07, 2012 | 51.21 | 51.53 | 51.08 | 51.45 | 1,414,395 | +0.42(+0.83%) |
Mar 06, 2012 | 51.32 | 51.36 | 50.89 | 51.03 | 3,971,342 | -0.83(-1.61%) |
Mar 05, 2012 | 51.98 | 51.99 | 51.68 | 51.86 | 2,867,302 | -0.18(-0.35%) |
Mar 02, 2012 | 52.23 | 52.27 | 51.94 | 52.04 | 2,233,717 | -0.20(-0.39%) |
Mar 01, 2012 | 52.02 | 52.35 | 52.02 | 52.25 | 2,556,119 | +0.50(+0.97%) |
Feb 29, 2012 | 52.23 | 52.43 | 51.75 | 51.75 | 3,072,974 | -0.43(-0.83%) |
Feb 28, 2012 | 52.12 | 52.24 | 51.96 | 52.18 | 1,791,795 | +0.05(+0.10%) |
Feb 27, 2012 | 51.64 | 52.23 | 51.54 | 52.13 | 2,352,224 | +0.18(+0.35%) |
Feb 24, 2012 | 52.07 | 52.12 | 51.88 | 51.95 | 1,538,647 | -0.02(-0.04%) |
Feb 23, 2012 | 51.61 | 51.98 | 51.47 | 51.97 | 1,443,922 | +0.31(+0.60%) |
Feb 22, 2012 | 51.88 | 51.95 | 51.61 | 51.66 | 1,565,639 | -0.31(-0.60%) |
Feb 21, 2012 | 52.17 | 52.22 | 51.84 | 51.97 | 1,221,169 | -0.04(-0.07%) |
Feb 17, 2012 | 52.00 | 52.07 | 51.86 | 52.01 | 2,022,575 | +0.23(+0.45%) |
Feb 16, 2012 | 51.20 | 51.82 | 51.12 | 51.77 | 2,635,357 | +0.61(+1.18%) |
Feb 15, 2012 | 51.52 | 51.56 | 51.07 | 51.17 | 2,327,376 | -0.21(-0.41%) |
Feb 14, 2012 | 51.33 | 51.38 | 50.99 | 51.38 | 4,134,521 | -0.10(-0.19%) |
Feb 13, 2012 | 51.52 | 51.60 | 51.29 | 51.48 | 1,684,828 | +0.33(+0.65%) |
Feb 10, 2012 | 51.08 | 51.17 | 50.93 | 51.14 | 1,634,888 | -0.39(-0.75%) |
Feb 09, 2012 | 51.69 | 51.70 | 51.27 | 51.53 | 1,591,087 | -0.04(-0.07%) |
Feb 08, 2012 | 51.40 | 51.63 | 51.25 | 51.57 | 1,857,789 | +0.20(+0.38%) |
Feb 07, 2012 | 51.16 | 51.48 | 50.95 | 51.37 | 1,943,215 | +0.11(+0.22%) |
Feb 06, 2012 | 51.09 | 51.29 | 51.04 | 51.26 | 1,352,772 | -0.08(-0.15%) |
Feb 03, 2012 | 51.11 | 51.34 | 51.03 | 51.33 | 2,212,105 | +0.79(+1.56%) |
Feb 02, 2012 | 50.60 | 50.69 | 50.39 | 50.55 | 1,761,172 | +0.06(+0.12%) |
Feb 01, 2012 | 50.34 | 50.75 | 50.34 | 50.48 | 5,988,492 | +0.55(+1.11%) |
Jan 31, 2012 | 50.25 | 50.28 | 49.73 | 49.93 | 3,598,023 | -0.03(-0.06%) |
Jan 30, 2012 | 49.77 | 50.01 | 49.51 | 49.96 | 3,394,546 | -0.27(-0.54%) |
Jan 27, 2012 | 49.96 | 50.32 | 49.96 | 50.23 | 2,265,909 | -0.03(-0.06%) |
Jan 26, 2012 | 50.77 | 50.85 | 50.04 | 50.26 | 3,143,093 | -0.32(-0.63%) |
Jan 25, 2012 | 50.14 | 50.70 | 49.89 | 50.58 | 4,236,359 | +0.30(+0.59%) |
Jan 24, 2012 | 50.08 | 50.32 | 49.94 | 50.29 | 4,224,623 | -0.11(-0.21%) |
Jan 23, 2012 | 50.40 | 50.71 | 50.20 | 50.39 | 2,680,699 | -0.03(-0.06%) |
Jan 20, 2012 | 50.23 | 50.44 | 50.17 | 50.42 | 1,724,173 | +0.06(+0.12%) |
Jan 19, 2012 | 50.31 | 50.39 | 50.11 | 50.36 | 2,660,662 | +0.21(+0.42%) |
Jan 18, 2012 | 49.54 | 50.17 | 49.44 | 50.15 | 2,394,346 | +0.58(+1.16%) |
Jan 17, 2012 | 49.92 | 50.04 | 49.45 | 49.57 | 3,585,568 | +0.00(+0.00%) |
Jan 13, 2012 | 49.47 | 49.57 | 49.06 | 49.57 | 2,256,707 | -0.27(-0.53%) |
Jan 12, 2012 | 49.88 | 49.94 | 49.47 | 49.84 | 2,147,945 | +0.09(+0.18%) |
Jan 11, 2012 | 49.44 | 49.78 | 49.38 | 49.75 | 5,023,042 | +0.14(+0.29%) |
Jan 10, 2012 | 49.64 | 49.75 | 49.53 | 49.61 | 2,382,324 | +0.50(+1.02%) |
Jan 09, 2012 | 49.07 | 49.18 | 48.85 | 49.11 | 2,940,492 | +0.16(+0.33%) |
Jan 06, 2012 | 49.11 | 49.15 | 48.75 | 48.95 | 7,410,285 | -0.14(-0.28%) |
Jan 05, 2012 | 48.63 | 49.14 | 48.32 | 49.08 | 2,297,527 | +0.21(+0.43%) |
Jan 04, 2012 | 48.73 | 48.93 | 48.51 | 48.87 | 2,336,290 | +0.78(+1.62%) |
Dec 30, 2011 | 48.26 | 48.33 | 48.09 | 48.09 | 2,000,304 | -0.23(-0.47%) |
Dec 29, 2011 | 47.98 | 48.36 | 47.93 | 48.32 | 4,460,855 | +0.48(+1.00%) |
Dec 28, 2011 | 48.45 | 48.45 | 47.75 | 47.84 | 4,782,532 | -0.61(-1.27%) |
Dec 27, 2011 | 48.38 | 48.57 | 48.29 | 48.45 | 2,457,415 | +0.02(+0.03%) |
Dec 23, 2011 | 48.22 | 48.44 | 48.09 | 48.44 | 2,728,645 | +0.97(+2.05%) |
Dec 21, 2011 | 47.16 | 47.55 | 46.91 | 47.47 | 3,221,143 | +0.34(+0.72%) |
Dec 20, 2011 | 46.47 | 47.22 | 46.44 | 47.13 | 4,380,184 | +1.38(+3.03%) |
Dec 19, 2011 | 46.49 | 46.60 | 45.64 | 45.74 | 3,660,803 | -0.64(-1.38%) |
Dec 16, 2011 | 46.52 | 46.81 | 46.23 | 46.38 | 3,331,743 | +0.16(+0.34%) |
Dec 15, 2011 | 46.44 | 46.58 | 46.10 | 46.22 | 3,792,838 | +0.25(+0.54%) |
Dec 14, 2011 | 46.05 | 46.42 | 45.90 | 45.98 | 2,838,389 | -0.38(-0.83%) |
Dec 13, 2011 | 47.06 | 47.33 | 46.13 | 46.36 | 2,997,435 | -0.44(-0.93%) |
Dec 12, 2011 | 47.08 | 47.09 | 46.41 | 46.80 | 2,442,703 | -0.75(-1.58%) |
Dec 09, 2011 | 46.99 | 47.69 | 46.92 | 47.55 | 2,384,570 | +0.80(+1.71%) |
Dec 08, 2011 | 47.64 | 47.68 | 46.62 | 46.75 | 3,860,846 | -1.22(-2.54%) |
Dec 07, 2011 | 47.56 | 48.16 | 47.22 | 47.97 | 2,790,342 | +0.27(+0.57%) |
Dec 06, 2011 | 47.57 | 47.99 | 47.39 | 47.70 | 2,155,896 | +0.08(+0.17%) |
Dec 05, 2011 | 47.80 | 48.01 | 47.30 | 47.62 | 2,628,330 | +0.55(+1.17%) |
Dec 02, 2011 | 47.39 | 47.68 | 47.01 | 47.07 | 2,541,620 | +0.09(+0.19%) |
Dec 01, 2011 | 47.07 | 47.24 | 46.77 | 46.98 | 2,747,327 | -0.14(-0.29%) |
Nov 30, 2011 | 46.41 | 47.19 | 46.32 | 47.11 | 2,652,665 | +2.02(+4.49%) |
Nov 29, 2011 | 45.07 | 45.36 | 44.86 | 45.09 | 2,784,627 | +0.16(+0.35%) |
Nov 28, 2011 | 44.98 | 45.15 | 44.58 | 44.93 | 2,536,047 | +1.23(+2.82%) |
Nov 25, 2011 | 43.67 | 44.21 | 43.62 | 43.70 | 917,130 | -0.01(-0.02%) |
Nov 23, 2011 | 44.29 | 44.34 | 43.70 | 43.70 | 2,788,811 | -1.02(-2.29%) |
Nov 22, 2011 | 44.92 | 45.13 | 44.54 | 44.73 | 4,329,687 | -0.29(-0.65%) |
Nov 21, 2011 | 45.25 | 45.31 | 44.71 | 45.02 | 2,276,075 | -0.89(-1.93%) |
Nov 18, 2011 | 46.05 | 46.21 | 45.75 | 45.91 | 3,320,619 | -0.01(-0.02%) |
Nov 17, 2011 | 46.53 | 46.67 | 45.61 | 45.92 | 3,529,770 | -0.66(-1.42%) |
Nov 16, 2011 | 46.84 | 47.46 | 46.53 | 46.58 | 1,709,444 | -0.80(-1.70%) |
Nov 15, 2011 | 47.04 | 47.63 | 46.89 | 47.38 | 1,670,880 | +0.18(+0.38%) |
Nov 14, 2011 | 47.54 | 47.59 | 47.00 | 47.20 | 1,549,142 | -0.56(-1.18%) |
Nov 11, 2011 | 47.47 | 47.95 | 47.44 | 47.77 | 1,356,429 | +0.90(+1.91%) |
Nov 10, 2011 | 46.99 | 47.11 | 46.43 | 46.87 | 1,699,993 | +0.50(+1.07%) |
Nov 09, 2011 | 47.13 | 47.28 | 46.28 | 46.37 | 2,819,627 | -1.85(-3.84%) |
Nov 08, 2011 | 47.88 | 48.29 | 47.36 | 48.23 | 2,218,076 | +0.65(+1.36%) |
Nov 07, 2011 | 47.26 | 47.65 | 46.84 | 47.58 | 1,772,600 | +0.30(+0.64%) |
Nov 04, 2011 | 47.21 | 47.37 | 46.71 | 47.28 | 2,260,192 | -0.32(-0.68%) |
Nov 03, 2011 | 47.34 | 47.71 | 46.56 | 47.60 | 2,425,617 | +0.80(+1.72%) |
Nov 02, 2011 | 46.65 | 46.95 | 46.29 | 46.80 | 3,272,687 | +0.84(+1.83%) |
Nov 01, 2011 | 46.08 | 46.62 | 45.82 | 45.95 | 4,926,493 | -1.49(-3.14%) |
Oct 31, 2011 | 48.12 | 48.21 | 47.40 | 47.44 | 3,704,234 | -1.31(-2.68%) |
Oct 28, 2011 | 48.57 | 48.82 | 48.39 | 48.75 | 5,667,073 | -0.02(-0.03%) |
Oct 27, 2011 | 48.27 | 49.10 | 47.98 | 48.77 | 1,997,518 | +1.77(+3.77%) |
Oct 26, 2011 | 46.94 | 47.19 | 46.21 | 47.00 | 2,927,677 | +0.62(+1.33%) |
Oct 25, 2011 | 47.07 | 47.07 | 46.28 | 46.38 | 4,279,440 | -0.96(-2.03%) |
Oct 24, 2011 | 46.84 | 47.43 | 46.77 | 47.35 | 2,303,836 | +0.63(+1.35%) |
Oct 21, 2011 | 46.42 | 46.78 | 46.25 | 46.71 | 1,763,534 | +0.89(+1.94%) |
Oct 20, 2011 | 45.68 | 45.98 | 45.03 | 45.83 | 2,614,800 | +0.30(+0.66%) |
Oct 19, 2011 | 45.90 | 46.31 | 45.37 | 45.52 | 2,817,717 | -0.44(-0.95%) |
Oct 18, 2011 | 44.79 | 46.32 | 44.55 | 45.96 | 3,043,918 | +1.10(+2.45%) |
Oct 17, 2011 | 45.56 | 45.57 | 44.74 | 44.86 | 2,242,575 | -0.93(-2.02%) |
Oct 14, 2011 | 45.71 | 45.79 | 45.28 | 45.79 | 2,005,114 | +0.69(+1.53%) |
Oct 13, 2011 | 45.07 | 45.27 | 44.53 | 45.10 | 2,817,191 | -0.23(-0.51%) |
Oct 12, 2011 | 45.20 | 45.86 | 45.04 | 45.33 | 1,901,553 | +0.50(+1.12%) |
Oct 11, 2011 | 44.62 | 44.99 | 44.47 | 44.83 | 3,396,397 | -0.06(-0.13%) |
Oct 10, 2011 | 44.14 | 44.89 | 44.14 | 44.89 | 1,439,100 | +1.51(+3.49%) |
Oct 07, 2011 | 44.16 | 44.17 | 43.20 | 43.37 | 4,932,617 | -0.48(-1.10%) |
Oct 06, 2011 | 43.43 | 43.92 | 43.37 | 43.85 | 3,075,598 | +0.86(+1.99%) |
Oct 05, 2011 | 42.26 | 43.10 | 41.88 | 43.00 | 3,364,195 | +0.86(+2.04%) |
Oct 04, 2011 | 40.61 | 42.25 | 40.20 | 42.14 | 6,408,990 | +0.94(+2.28%) |