Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 60.12 | 60.31 | 59.83 | 60.07 | 1,713,944 | -0.28(-0.46%) |
Sep 27, 2012 | 60.00 | 60.46 | 59.83 | 60.35 | 1,173,205 | +0.60(+1.00%) |
Sep 26, 2012 | 60.09 | 60.09 | 59.57 | 59.75 | 1,817,696 | -0.40(-0.66%) |
Sep 25, 2012 | 60.92 | 61.00 | 60.07 | 60.15 | 1,985,186 | -0.62(-1.02%) |
Sep 24, 2012 | 60.62 | 60.92 | 60.57 | 60.77 | 1,761,914 | -0.14(-0.22%) |
Sep 21, 2012 | 61.20 | 61.21 | 60.89 | 60.91 | 1,176,019 | +0.02(+0.03%) |
Sep 20, 2012 | 60.67 | 60.92 | 60.48 | 60.89 | 3,165,694 | -0.08(-0.13%) |
Sep 19, 2012 | 60.97 | 61.14 | 60.83 | 60.97 | 1,030,074 | +0.05(+0.08%) |
Sep 18, 2012 | 60.91 | 61.00 | 60.76 | 60.92 | 2,469,182 | -0.11(-0.17%) |
Sep 17, 2012 | 61.17 | 61.22 | 60.85 | 61.03 | 1,660,564 | -0.25(-0.41%) |
Sep 14, 2012 | 61.05 | 61.61 | 61.04 | 61.28 | 7,060,967 | +0.32(+0.53%) |
Sep 13, 2012 | 60.04 | 61.13 | 59.93 | 60.96 | 2,761,692 | +0.90(+1.50%) |
Sep 12, 2012 | 60.05 | 60.09 | 59.84 | 60.05 | 1,681,470 | +0.25(+0.42%) |
Sep 11, 2012 | 59.71 | 60.02 | 59.70 | 59.80 | 1,644,781 | +0.13(+0.22%) |
Sep 10, 2012 | 59.97 | 60.05 | 59.66 | 59.67 | 1,185,937 | -0.36(-0.59%) |
Sep 07, 2012 | 59.86 | 60.03 | 59.80 | 60.03 | 1,734,977 | +0.29(+0.49%) |
Sep 06, 2012 | 58.89 | 59.74 | 58.89 | 59.74 | 2,141,842 | +1.17(+2.00%) |
Sep 05, 2012 | 58.63 | 58.78 | 58.45 | 58.57 | 1,229,750 | +0.00(+0.00%) |
Sep 04, 2012 | 58.55 | 58.76 | 58.13 | 58.57 | 1,472,079 | -0.04(-0.07%) |
Aug 31, 2012 | 58.63 | 58.80 | 58.18 | 58.61 | 1,569,044 | +0.35(+0.60%) |
Aug 30, 2012 | 58.48 | 58.48 | 58.14 | 58.26 | 884,515 | -0.44(-0.75%) |
Aug 29, 2012 | 58.73 | 58.85 | 58.51 | 58.70 | 1,516,234 | +0.06(+0.11%) |
Aug 27, 2012 | 58.78 | 58.86 | 58.54 | 58.63 | 1,149,896 | -0.01(-0.01%) |
Aug 24, 2012 | 58.15 | 58.75 | 58.11 | 58.64 | 1,194,786 | +0.33(+0.57%) |
Aug 23, 2012 | 58.65 | 58.65 | 58.21 | 58.31 | 2,072,632 | -0.44(-0.75%) |
Aug 22, 2012 | 58.62 | 58.87 | 58.46 | 58.75 | 2,579,022 | -0.07(-0.12%) |
Aug 21, 2012 | 59.09 | 59.34 | 58.64 | 58.82 | 3,214,802 | -0.12(-0.21%) |
Aug 20, 2012 | 58.87 | 58.95 | 58.68 | 58.94 | 1,410,770 | -0.01(-0.01%) |
Aug 17, 2012 | 58.89 | 59.00 | 58.80 | 58.95 | 1,404,909 | +0.11(+0.19%) |
Aug 16, 2012 | 58.46 | 58.91 | 58.29 | 58.84 | 1,752,686 | +0.45(+0.76%) |
Aug 15, 2012 | 58.19 | 58.46 | 58.16 | 58.39 | 1,105,517 | +0.13(+0.22%) |
Aug 14, 2012 | 58.50 | 58.54 | 58.11 | 58.26 | 1,318,546 | -0.02(-0.03%) |
Aug 13, 2012 | 58.22 | 58.32 | 57.94 | 58.28 | 1,835,011 | -0.05(-0.08%) |
Aug 10, 2012 | 58.03 | 58.33 | 57.90 | 58.33 | 1,714,132 | +0.11(+0.20%) |
Aug 09, 2012 | 58.06 | 58.34 | 58.04 | 58.21 | 861,441 | +0.05(+0.08%) |
Aug 08, 2012 | 57.89 | 58.24 | 57.87 | 58.16 | 1,165,117 | +0.07(+0.13%) |
Aug 07, 2012 | 58.00 | 58.34 | 57.98 | 58.09 | 1,337,878 | +0.35(+0.60%) |
Aug 06, 2012 | 57.73 | 57.96 | 57.69 | 57.74 | 1,256,148 | +0.15(+0.25%) |
Aug 03, 2012 | 57.29 | 57.73 | 57.22 | 57.60 | 1,831,211 | +1.14(+2.03%) |
Aug 02, 2012 | 56.46 | 56.84 | 56.03 | 56.45 | 1,436,155 | -0.39(-0.69%) |
Aug 01, 2012 | 57.36 | 57.38 | 56.80 | 56.84 | 1,602,374 | -0.23(-0.40%) |
Jul 31, 2012 | 57.33 | 57.48 | 57.07 | 57.07 | 1,036,170 | -0.32(-0.55%) |
Jul 30, 2012 | 57.39 | 57.67 | 57.21 | 57.38 | 2,319,508 | -0.06(-0.10%) |
Jul 27, 2012 | 56.67 | 57.58 | 56.55 | 57.44 | 1,752,020 | +1.11(+1.97%) |
Jul 26, 2012 | 56.30 | 56.47 | 55.98 | 56.33 | 1,381,038 | +0.84(+1.52%) |
Jul 25, 2012 | 55.61 | 55.74 | 55.21 | 55.48 | 1,600,896 | +0.01(+0.01%) |
Jul 24, 2012 | 56.04 | 56.05 | 55.11 | 55.48 | 1,390,290 | -0.50(-0.90%) |
Jul 23, 2012 | 55.73 | 56.14 | 55.48 | 55.98 | 1,722,443 | -0.62(-1.10%) |
Jul 20, 2012 | 56.83 | 56.88 | 56.55 | 56.60 | 1,267,202 | -0.52(-0.91%) |
Jul 19, 2012 | 57.15 | 57.33 | 56.93 | 57.12 | 1,260,717 | +0.10(+0.17%) |
Jul 18, 2012 | 56.46 | 57.18 | 56.44 | 57.03 | 2,433,784 | +0.41(+0.72%) |
Jul 17, 2012 | 56.48 | 56.72 | 55.85 | 56.62 | 2,434,755 | +0.37(+0.66%) |
Jul 16, 2012 | 56.27 | 56.41 | 56.01 | 56.25 | 826,552 | -0.14(-0.24%) |
Jul 13, 2012 | 55.63 | 56.44 | 55.61 | 56.39 | 2,759,792 | +0.87(+1.56%) |
Jul 12, 2012 | 55.40 | 55.73 | 55.05 | 55.52 | 1,806,869 | -0.22(-0.39%) |
Jul 11, 2012 | 55.81 | 55.96 | 55.44 | 55.74 | 1,052,546 | -0.04(-0.07%) |
Jul 10, 2012 | 56.57 | 56.67 | 55.58 | 55.78 | 1,521,310 | -0.50(-0.89%) |
Jul 09, 2012 | 56.33 | 56.40 | 56.04 | 56.28 | 1,376,363 | -0.14(-0.24%) |
Jul 06, 2012 | 56.44 | 56.52 | 56.12 | 56.42 | 2,578,621 | -0.54(-0.94%) |
Jul 05, 2012 | 56.99 | 57.21 | 56.72 | 56.95 | 1,389,768 | -0.24(-0.41%) |
Jul 03, 2012 | 56.78 | 57.21 | 56.69 | 57.19 | 1,597,971 | +0.46(+0.82%) |
Jul 02, 2012 | 56.71 | 56.78 | 56.31 | 56.73 | 1,931,547 | +0.15(+0.27%) |
Jun 29, 2012 | 56.16 | 56.57 | 55.98 | 56.57 | 2,474,667 | +1.44(+2.62%) |
Jun 28, 2012 | 54.88 | 55.18 | 54.47 | 55.13 | 1,560,499 | -0.11(-0.21%) |
Jun 27, 2012 | 54.87 | 55.32 | 54.85 | 55.24 | 3,326,885 | +0.53(+0.96%) |
Jun 26, 2012 | 54.59 | 54.89 | 54.28 | 54.71 | 2,655,945 | +0.26(+0.48%) |
Jun 25, 2012 | 54.77 | 54.79 | 54.25 | 54.45 | 3,850,702 | -0.90(-1.63%) |
Jun 22, 2012 | 55.20 | 55.46 | 54.99 | 55.36 | 1,508,502 | +0.44(+0.81%) |
Jun 21, 2012 | 56.24 | 56.30 | 54.86 | 54.91 | 2,145,535 | -1.27(-2.26%) |
Jun 20, 2012 | 56.30 | 56.47 | 55.79 | 56.18 | 2,186,069 | -0.10(-0.19%) |
Jun 19, 2012 | 56.01 | 56.52 | 55.92 | 56.29 | 1,809,173 | +0.59(+1.06%) |
Jun 18, 2012 | 55.36 | 55.83 | 55.18 | 55.70 | 2,217,097 | +0.16(+0.29%) |
Jun 15, 2012 | 55.14 | 55.60 | 55.10 | 55.54 | 4,627,693 | +0.57(+1.03%) |
Jun 14, 2012 | 54.51 | 55.17 | 54.37 | 54.97 | 2,028,746 | +0.57(+1.04%) |
Jun 13, 2012 | 54.63 | 54.98 | 54.24 | 54.41 | 1,878,498 | -0.40(-0.74%) |
Jun 12, 2012 | 54.31 | 54.85 | 54.08 | 54.81 | 1,640,141 | +0.59(+1.09%) |
Jun 11, 2012 | 55.44 | 55.49 | 54.14 | 54.22 | 1,782,690 | -0.77(-1.40%) |
Jun 08, 2012 | 54.38 | 54.99 | 54.20 | 54.99 | 1,333,447 | +0.48(+0.87%) |
Jun 07, 2012 | 55.22 | 55.24 | 54.45 | 54.51 | 3,672,391 | -0.06(-0.12%) |
Jun 06, 2012 | 53.75 | 54.58 | 53.71 | 54.58 | 1,945,628 | +1.24(+2.33%) |
Jun 05, 2012 | 52.81 | 53.42 | 52.77 | 53.33 | 2,376,157 | +0.40(+0.76%) |
Jun 04, 2012 | 53.01 | 53.20 | 52.44 | 52.93 | 3,817,632 | -0.05(-0.09%) |
Jun 01, 2012 | 53.49 | 53.68 | 52.95 | 52.98 | 3,570,438 | -1.40(-2.57%) |
May 31, 2012 | 54.52 | 54.78 | 53.90 | 54.37 | 2,106,438 | -0.14(-0.25%) |
May 30, 2012 | 54.91 | 54.94 | 54.41 | 54.51 | 1,191,656 | -0.87(-1.57%) |
May 29, 2012 | 55.12 | 55.47 | 54.96 | 55.38 | 2,763,110 | +0.66(+1.21%) |
May 25, 2012 | 54.86 | 54.98 | 54.58 | 54.72 | 857,894 | -0.13(-0.24%) |
May 24, 2012 | 54.91 | 54.97 | 54.37 | 54.85 | 1,477,931 | +0.11(+0.19%) |
May 23, 2012 | 54.29 | 54.83 | 53.75 | 54.74 | 2,200,501 | +0.10(+0.18%) |
May 22, 2012 | 54.72 | 55.12 | 54.33 | 54.65 | 2,362,408 | +0.02(+0.03%) |
May 21, 2012 | 53.80 | 54.63 | 53.67 | 54.63 | 2,690,010 | +0.99(+1.85%) |
May 18, 2012 | 54.28 | 54.41 | 53.54 | 53.64 | 5,375,128 | -0.45(-0.84%) |
May 17, 2012 | 55.04 | 55.12 | 54.09 | 54.09 | 3,094,912 | -0.95(-1.73%) |
May 16, 2012 | 55.52 | 55.78 | 55.03 | 55.04 | 2,344,647 | -0.26(-0.47%) |
May 15, 2012 | 55.56 | 55.88 | 55.19 | 55.30 | 1,467,306 | -0.30(-0.54%) |
May 14, 2012 | 55.73 | 55.98 | 55.50 | 55.60 | 2,020,007 | -0.64(-1.13%) |
May 11, 2012 | 56.00 | 56.72 | 55.98 | 56.24 | 1,331,655 | -0.15(-0.27%) |
May 10, 2012 | 56.68 | 56.71 | 56.26 | 56.39 | 3,625,687 | +0.15(+0.26%) |
May 09, 2012 | 55.96 | 56.59 | 55.71 | 56.25 | 2,714,229 | -0.34(-0.60%) |
May 08, 2012 | 56.48 | 56.67 | 55.84 | 56.59 | 2,363,884 | -0.21(-0.37%) |
May 07, 2012 | 56.60 | 56.98 | 56.53 | 56.80 | 1,369,012 | +0.04(+0.07%) |
May 04, 2012 | 57.40 | 57.44 | 56.72 | 56.76 | 2,194,123 | -0.96(-1.67%) |
May 03, 2012 | 58.25 | 58.27 | 57.58 | 57.72 | 1,773,906 | -0.51(-0.87%) |
May 02, 2012 | 58.04 | 58.27 | 57.81 | 58.23 | 1,738,156 | -0.13(-0.22%) |
May 01, 2012 | 57.98 | 58.78 | 57.93 | 58.35 | 2,632,159 | +0.37(+0.64%) |
Apr 30, 2012 | 58.14 | 58.23 | 57.86 | 57.98 | 1,373,126 | -0.30(-0.51%) |
Apr 27, 2012 | 58.27 | 58.43 | 57.96 | 58.28 | 1,436,457 | +0.14(+0.24%) |
Apr 26, 2012 | 57.64 | 58.22 | 57.58 | 58.14 | 1,274,488 | +0.42(+0.73%) |
Apr 25, 2012 | 57.45 | 57.74 | 57.42 | 57.72 | 1,902,160 | +0.84(+1.48%) |
Apr 24, 2012 | 56.79 | 57.05 | 56.67 | 56.88 | 3,423,413 | +0.19(+0.33%) |
Apr 23, 2012 | 56.63 | 56.73 | 56.30 | 56.70 | 2,664,418 | -0.49(-0.86%) |
Apr 20, 2012 | 57.39 | 57.57 | 57.18 | 57.19 | 1,514,765 | +0.09(+0.16%) |
Apr 19, 2012 | 57.40 | 57.72 | 56.83 | 57.10 | 2,932,628 | -0.33(-0.58%) |
Apr 18, 2012 | 57.44 | 57.62 | 57.32 | 57.43 | 2,319,906 | -0.20(-0.35%) |
Apr 17, 2012 | 57.16 | 57.79 | 57.11 | 57.64 | 1,594,716 | +0.86(+1.52%) |
Apr 16, 2012 | 57.13 | 57.21 | 56.56 | 56.77 | 1,781,835 | -0.06(-0.10%) |
Apr 13, 2012 | 57.38 | 57.38 | 56.80 | 56.83 | 1,941,848 | -0.70(-1.22%) |
Apr 12, 2012 | 56.79 | 57.56 | 56.75 | 57.53 | 1,768,988 | +0.86(+1.51%) |
Apr 11, 2012 | 56.83 | 56.93 | 56.61 | 56.67 | 2,625,721 | +0.47(+0.83%) |
Apr 10, 2012 | 57.16 | 57.31 | 56.18 | 56.21 | 6,681,780 | -1.07(-1.87%) |
Apr 09, 2012 | 57.18 | 57.50 | 57.09 | 57.28 | 2,149,210 | -0.68(-1.17%) |
Apr 05, 2012 | 57.84 | 58.12 | 57.74 | 57.96 | 1,484,124 | -0.04(-0.07%) |
Apr 04, 2012 | 58.21 | 58.22 | 57.78 | 58.00 | 2,974,293 | -0.65(-1.12%) |
Apr 03, 2012 | 58.78 | 58.90 | 58.31 | 58.65 | 2,304,717 | -0.19(-0.33%) |
Apr 02, 2012 | 58.35 | 59.00 | 58.22 | 58.85 | 2,960,791 | +0.49(+0.84%) |
Mar 30, 2012 | 58.52 | 58.53 | 58.11 | 58.35 | 1,540,842 | +0.15(+0.26%) |
Mar 29, 2012 | 57.98 | 58.28 | 57.70 | 58.20 | 1,940,768 | -0.10(-0.18%) |
Mar 28, 2012 | 58.55 | 58.68 | 57.93 | 58.31 | 3,546,812 | -0.29(-0.50%) |
Mar 27, 2012 | 58.83 | 58.90 | 58.58 | 58.60 | 2,969,530 | -0.19(-0.33%) |
Mar 26, 2012 | 58.42 | 58.79 | 58.42 | 58.79 | 1,882,538 | +0.81(+1.39%) |
Mar 23, 2012 | 57.77 | 58.04 | 57.45 | 57.98 | 1,567,683 | +0.23(+0.40%) |
Mar 22, 2012 | 57.78 | 57.91 | 57.55 | 57.75 | 2,267,930 | -0.47(-0.80%) |
Mar 21, 2012 | 58.31 | 58.39 | 58.07 | 58.22 | 2,528,675 | -0.06(-0.11%) |
Mar 20, 2012 | 58.17 | 58.36 | 57.96 | 58.28 | 1,924,186 | -0.20(-0.34%) |
Mar 19, 2012 | 58.23 | 58.69 | 58.16 | 58.48 | 2,442,026 | +0.22(+0.37%) |
Mar 16, 2012 | 58.30 | 58.33 | 58.14 | 58.27 | 1,465,097 | +0.09(+0.15%) |
Mar 15, 2012 | 57.93 | 58.21 | 57.76 | 58.18 | 2,131,314 | +0.34(+0.58%) |
Mar 14, 2012 | 57.96 | 58.10 | 57.66 | 57.84 | 2,355,013 | -0.12(-0.21%) |
Mar 13, 2012 | 57.24 | 57.96 | 57.13 | 57.96 | 1,891,419 | +1.05(+1.85%) |
Mar 12, 2012 | 56.98 | 57.04 | 56.73 | 56.91 | 1,780,305 | -0.04(-0.07%) |
Mar 09, 2012 | 56.77 | 57.10 | 56.71 | 56.95 | 1,818,347 | +0.28(+0.50%) |
Mar 08, 2012 | 56.46 | 56.77 | 56.28 | 56.67 | 2,110,707 | +0.58(+1.03%) |
Mar 07, 2012 | 55.81 | 56.15 | 55.73 | 56.09 | 1,754,672 | +0.48(+0.87%) |
Mar 06, 2012 | 55.97 | 55.98 | 55.46 | 55.60 | 2,976,600 | -0.91(-1.61%) |
Mar 05, 2012 | 56.66 | 56.69 | 56.31 | 56.51 | 3,358,122 | -0.26(-0.45%) |
Mar 02, 2012 | 57.01 | 57.07 | 56.64 | 56.77 | 2,001,464 | -0.28(-0.49%) |
Mar 01, 2012 | 56.83 | 57.16 | 56.78 | 57.05 | 3,002,132 | +0.43(+0.77%) |
Feb 29, 2012 | 57.08 | 57.24 | 56.61 | 56.62 | 2,750,105 | -0.37(-0.65%) |
Feb 28, 2012 | 56.88 | 57.05 | 56.75 | 56.99 | 2,287,362 | +0.16(+0.28%) |
Feb 27, 2012 | 56.40 | 57.00 | 56.26 | 56.83 | 1,679,419 | +0.05(+0.08%) |
Feb 24, 2012 | 56.81 | 56.92 | 56.67 | 56.78 | 1,576,131 | +0.08(+0.14%) |
Feb 23, 2012 | 56.38 | 56.71 | 56.14 | 56.70 | 1,866,378 | +0.31(+0.56%) |
Feb 22, 2012 | 56.46 | 56.62 | 56.28 | 56.38 | 2,215,801 | -0.18(-0.31%) |
Feb 21, 2012 | 56.75 | 56.83 | 56.39 | 56.56 | 1,897,523 | -0.02(-0.04%) |
Feb 17, 2012 | 56.67 | 56.71 | 56.43 | 56.59 | 2,603,222 | +0.08(+0.14%) |
Feb 16, 2012 | 55.85 | 56.55 | 55.77 | 56.51 | 1,991,546 | +0.67(+1.20%) |
Feb 15, 2012 | 56.29 | 56.37 | 55.71 | 55.84 | 2,514,963 | -0.24(-0.43%) |
Feb 14, 2012 | 56.05 | 56.11 | 55.72 | 56.08 | 2,332,381 | -0.08(-0.14%) |
Feb 13, 2012 | 56.14 | 56.22 | 55.89 | 56.16 | 1,864,841 | +0.43(+0.76%) |
Feb 10, 2012 | 55.67 | 55.79 | 55.52 | 55.73 | 1,697,732 | -0.44(-0.79%) |
Feb 09, 2012 | 56.19 | 56.26 | 55.82 | 56.18 | 2,214,618 | +0.09(+0.16%) |
Feb 08, 2012 | 56.01 | 56.17 | 55.72 | 56.09 | 2,993,204 | +0.12(+0.22%) |
Feb 07, 2012 | 55.73 | 56.05 | 55.51 | 55.97 | 2,445,380 | +0.13(+0.23%) |
Feb 06, 2012 | 55.68 | 55.86 | 55.56 | 55.84 | 2,847,306 | -0.03(-0.06%) |
Feb 03, 2012 | 55.64 | 55.89 | 55.53 | 55.87 | 2,984,199 | +0.82(+1.49%) |
Feb 02, 2012 | 55.07 | 55.19 | 54.83 | 55.05 | 24,740,012 | +0.10(+0.18%) |
Feb 01, 2012 | 54.78 | 55.18 | 54.70 | 54.95 | 2,478,718 | +0.63(+1.15%) |
Jan 31, 2012 | 54.68 | 54.71 | 54.09 | 54.33 | 2,798,686 | -0.02(-0.04%) |
Jan 30, 2012 | 54.05 | 54.42 | 53.84 | 54.35 | 2,189,011 | -0.22(-0.40%) |
Jan 27, 2012 | 54.26 | 54.68 | 54.23 | 54.57 | 2,557,676 | +0.04(+0.07%) |
Jan 26, 2012 | 55.07 | 55.16 | 54.30 | 54.53 | 3,274,030 | -0.28(-0.51%) |
Jan 25, 2012 | 54.26 | 54.91 | 54.04 | 54.81 | 2,161,190 | +0.50(+0.92%) |
Jan 24, 2012 | 54.00 | 54.33 | 53.88 | 54.31 | 1,929,859 | -0.01(-0.01%) |
Jan 23, 2012 | 54.30 | 54.61 | 54.03 | 54.32 | 4,212,626 | +0.02(+0.03%) |
Jan 20, 2012 | 54.16 | 54.30 | 54.04 | 54.30 | 1,912,068 | +0.02(+0.03%) |
Jan 19, 2012 | 54.17 | 54.33 | 54.00 | 54.29 | 5,224,695 | +0.33(+0.61%) |
Jan 18, 2012 | 53.34 | 53.96 | 53.21 | 53.96 | 2,496,184 | +0.64(+1.21%) |
Jan 17, 2012 | 53.66 | 53.73 | 53.21 | 53.31 | 2,713,123 | +0.12(+0.23%) |
Jan 13, 2012 | 53.06 | 53.19 | 52.67 | 53.19 | 1,610,008 | -0.25(-0.47%) |
Jan 12, 2012 | 53.46 | 53.48 | 52.99 | 53.44 | 1,175,124 | +0.13(+0.24%) |
Jan 11, 2012 | 53.04 | 53.34 | 52.97 | 53.31 | 2,269,951 | +0.10(+0.18%) |
Jan 10, 2012 | 53.23 | 53.38 | 53.12 | 53.22 | 1,701,241 | +0.52(+0.99%) |
Jan 09, 2012 | 52.69 | 52.77 | 52.42 | 52.69 | 2,460,916 | +0.12(+0.23%) |
Jan 06, 2012 | 52.72 | 52.75 | 52.35 | 52.57 | 2,039,518 | -0.12(-0.23%) |
Jan 05, 2012 | 52.22 | 52.75 | 51.93 | 52.69 | 1,425,447 | +0.23(+0.44%) |
Jan 04, 2012 | 52.39 | 52.55 | 52.08 | 52.46 | 2,048,709 | +0.76(+1.46%) |
Dec 30, 2011 | 51.86 | 51.96 | 51.70 | 51.70 | 1,576,299 | -0.23(-0.45%) |
Dec 29, 2011 | 51.50 | 51.96 | 51.46 | 51.94 | 1,946,191 | +0.51(+0.99%) |
Dec 28, 2011 | 52.09 | 52.12 | 51.31 | 51.43 | 2,606,867 | -0.64(-1.22%) |
Dec 27, 2011 | 51.98 | 52.22 | 51.88 | 52.07 | 3,856,167 | +0.01(+0.02%) |
Dec 23, 2011 | 51.80 | 52.06 | 51.65 | 52.06 | 3,972,017 | +0.92(+1.81%) |
Dec 21, 2011 | 51.03 | 51.23 | 50.51 | 51.13 | 2,149,217 | +0.10(+0.19%) |
Dec 20, 2011 | 50.30 | 51.11 | 50.22 | 51.04 | 2,567,801 | +1.55(+3.13%) |
Dec 19, 2011 | 50.30 | 50.38 | 49.38 | 49.49 | 2,980,193 | -0.58(-1.17%) |
Dec 16, 2011 | 50.25 | 50.60 | 49.92 | 50.07 | 1,651,382 | +0.17(+0.34%) |
Dec 15, 2011 | 50.30 | 50.31 | 49.79 | 49.90 | 6,331,407 | +0.18(+0.37%) |
Dec 14, 2011 | 50.05 | 50.25 | 49.61 | 49.72 | 2,368,201 | -0.58(-1.14%) |
Dec 13, 2011 | 51.15 | 51.41 | 50.06 | 50.29 | 1,907,618 | -0.54(-1.07%) |
Dec 12, 2011 | 51.13 | 51.17 | 50.43 | 50.84 | 1,712,987 | -0.79(-1.53%) |
Dec 09, 2011 | 50.93 | 51.74 | 50.88 | 51.63 | 2,627,581 | +0.90(+1.78%) |
Dec 08, 2011 | 51.57 | 51.67 | 50.60 | 50.72 | 2,456,869 | -1.18(-2.26%) |
Dec 07, 2011 | 51.59 | 52.10 | 51.16 | 51.90 | 4,859,814 | +0.14(+0.26%) |
Dec 06, 2011 | 51.79 | 52.08 | 51.54 | 51.76 | 1,552,597 | +0.02(+0.05%) |
Dec 05, 2011 | 51.92 | 52.17 | 51.45 | 51.74 | 2,542,303 | +0.56(+1.09%) |
Dec 02, 2011 | 51.69 | 51.87 | 51.14 | 51.18 | 2,184,734 | -0.02(-0.05%) |
Dec 01, 2011 | 51.13 | 51.50 | 50.98 | 51.20 | 1,952,696 | +0.00(+0.00%) |
Nov 30, 2011 | 50.54 | 51.29 | 50.46 | 51.20 | 2,955,844 | +2.08(+4.23%) |
Nov 29, 2011 | 49.14 | 49.44 | 48.93 | 49.13 | 1,537,905 | +0.15(+0.31%) |
Nov 28, 2011 | 48.85 | 49.14 | 48.59 | 48.97 | 2,360,148 | +1.43(+3.01%) |
Nov 25, 2011 | 47.57 | 48.12 | 47.53 | 47.54 | 1,264,433 | -0.15(-0.32%) |
Nov 23, 2011 | 48.32 | 48.38 | 47.67 | 47.69 | 2,678,814 | -1.09(-2.23%) |
Nov 22, 2011 | 48.87 | 49.17 | 48.52 | 48.78 | 1,984,265 | -0.23(-0.47%) |
Nov 21, 2011 | 49.20 | 49.25 | 48.57 | 49.01 | 2,511,762 | -0.93(-1.86%) |
Nov 18, 2011 | 50.21 | 50.26 | 49.74 | 49.94 | 2,676,154 | -0.07(-0.14%) |
Nov 17, 2011 | 50.76 | 50.89 | 49.70 | 50.01 | 2,245,531 | -0.83(-1.64%) |
Nov 16, 2011 | 51.16 | 51.80 | 50.76 | 50.84 | 4,180,176 | -0.86(-1.67%) |
Nov 15, 2011 | 51.24 | 51.95 | 51.06 | 51.71 | 1,346,519 | +0.31(+0.61%) |
Nov 14, 2011 | 51.72 | 51.77 | 51.17 | 51.40 | 1,487,933 | -0.51(-0.99%) |
Nov 11, 2011 | 51.53 | 52.01 | 51.48 | 51.91 | 1,543,465 | +1.01(+1.98%) |
Nov 10, 2011 | 51.13 | 51.16 | 50.37 | 50.90 | 1,704,732 | +0.45(+0.89%) |
Nov 09, 2011 | 51.20 | 51.44 | 50.37 | 50.45 | 2,358,332 | -2.00(-3.81%) |
Nov 08, 2011 | 52.11 | 52.50 | 51.52 | 52.45 | 2,388,250 | +0.62(+1.20%) |
Nov 07, 2011 | 51.52 | 51.84 | 50.97 | 51.83 | 1,819,556 | +0.26(+0.51%) |
Nov 04, 2011 | 51.41 | 51.66 | 50.91 | 51.56 | 2,033,276 | -0.28(-0.54%) |
Nov 03, 2011 | 51.40 | 51.92 | 50.65 | 51.84 | 2,572,215 | +0.99(+1.95%) |
Nov 02, 2011 | 50.77 | 51.00 | 50.30 | 50.85 | 2,648,586 | +0.82(+1.65%) |
Nov 01, 2011 | 49.89 | 50.60 | 49.70 | 50.03 | 3,548,147 | -1.37(-2.66%) |
Oct 31, 2011 | 52.09 | 52.17 | 51.40 | 51.40 | 2,163,168 | -1.34(-2.53%) |
Oct 28, 2011 | 52.49 | 52.82 | 52.41 | 52.73 | 1,608,175 | +0.05(+0.09%) |
Oct 27, 2011 | 52.32 | 53.05 | 51.88 | 52.68 | 6,662,359 | +1.76(+3.45%) |
Oct 26, 2011 | 50.96 | 51.08 | 49.97 | 50.92 | 2,217,299 | +0.55(+1.09%) |
Oct 25, 2011 | 51.14 | 51.17 | 50.27 | 50.38 | 3,822,719 | -1.05(-2.04%) |
Oct 24, 2011 | 50.72 | 51.52 | 50.68 | 51.43 | 2,173,087 | +0.85(+1.68%) |
Oct 21, 2011 | 50.24 | 50.68 | 50.11 | 50.58 | 2,261,638 | +0.94(+1.88%) |
Oct 20, 2011 | 49.60 | 49.81 | 48.84 | 49.65 | 2,287,402 | +0.22(+0.45%) |
Oct 19, 2011 | 50.02 | 50.29 | 49.31 | 49.42 | 2,683,902 | -0.66(-1.32%) |
Oct 18, 2011 | 49.04 | 50.44 | 48.61 | 50.08 | 3,302,864 | +0.99(+2.02%) |
Oct 17, 2011 | 49.88 | 49.89 | 48.97 | 49.09 | 4,567,161 | -1.02(-2.03%) |
Oct 14, 2011 | 49.83 | 50.11 | 49.21 | 50.11 | 2,069,175 | +0.90(+1.82%) |
Oct 13, 2011 | 49.01 | 49.37 | 48.61 | 49.21 | 2,687,783 | -0.06(-0.13%) |
Oct 12, 2011 | 49.23 | 49.86 | 49.14 | 49.28 | 3,572,257 | +0.46(+0.95%) |
Oct 11, 2011 | 48.45 | 48.99 | 48.41 | 48.81 | 3,362,096 | +0.04(+0.08%) |
Oct 10, 2011 | 47.97 | 48.77 | 47.97 | 48.77 | 2,046,281 | +1.62(+3.44%) |
Oct 07, 2011 | 47.85 | 47.87 | 46.90 | 47.15 | 3,771,271 | -0.43(-0.91%) |
Oct 06, 2011 | 47.16 | 47.62 | 47.01 | 47.58 | 2,857,097 | +0.90(+1.94%) |
Oct 05, 2011 | 45.90 | 46.80 | 45.47 | 46.68 | 9,806,887 | +0.94(+2.05%) |
Oct 04, 2011 | 44.04 | 45.85 | 43.64 | 45.74 | 6,227,542 | +1.12(+2.51%) |