Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 55.74 | 55.93 | 55.37 | 55.87 | 2,796,115 | +0.06(+0.11%) |
Sep 27, 2012 | 55.70 | 55.96 | 55.41 | 55.81 | 2,437,365 | +0.21(+0.39%) |
Sep 26, 2012 | 55.68 | 55.91 | 55.56 | 55.59 | 2,443,109 | -0.09(-0.16%) |
Sep 25, 2012 | 55.88 | 56.13 | 55.68 | 55.68 | 3,244,782 | -0.07(-0.12%) |
Sep 24, 2012 | 55.49 | 55.85 | 55.24 | 55.75 | 2,631,624 | +0.18(+0.33%) |
Sep 21, 2012 | 55.48 | 55.68 | 55.40 | 55.57 | 5,309,354 | +0.21(+0.38%) |
Sep 20, 2012 | 54.96 | 55.46 | 54.96 | 55.36 | 3,486,045 | +0.41(+0.75%) |
Sep 19, 2012 | 54.47 | 54.95 | 54.47 | 54.95 | 3,178,369 | +0.48(+0.88%) |
Sep 18, 2012 | 54.00 | 54.47 | 53.95 | 54.47 | 2,657,178 | +0.40(+0.73%) |
Sep 17, 2012 | 53.83 | 54.13 | 53.55 | 54.07 | 2,958,739 | +0.22(+0.41%) |
Sep 14, 2012 | 54.25 | 54.31 | 53.33 | 53.85 | 5,116,938 | -0.38(-0.71%) |
Sep 13, 2012 | 53.44 | 54.28 | 53.44 | 54.23 | 3,635,943 | +0.61(+1.13%) |
Sep 12, 2012 | 53.69 | 53.93 | 53.50 | 53.63 | 2,403,076 | -0.01(-0.01%) |
Sep 11, 2012 | 53.71 | 53.91 | 53.42 | 53.63 | 2,615,066 | -0.01(-0.02%) |
Sep 10, 2012 | 53.99 | 54.00 | 53.55 | 53.65 | 2,935,279 | -0.36(-0.68%) |
Sep 07, 2012 | 54.55 | 54.71 | 53.84 | 54.01 | 3,309,407 | -0.45(-0.83%) |
Sep 06, 2012 | 53.97 | 54.47 | 53.97 | 54.46 | 2,957,999 | +0.66(+1.23%) |
Sep 05, 2012 | 53.98 | 54.26 | 53.80 | 53.80 | 5,011,764 | -0.25(-0.47%) |
Sep 04, 2012 | 54.08 | 54.48 | 53.82 | 54.05 | 5,402,317 | +0.08(+0.16%) |
Aug 31, 2012 | 54.03 | 54.16 | 53.76 | 53.97 | 2,753,674 | +0.08(+0.14%) |
Aug 30, 2012 | 53.83 | 53.95 | 53.25 | 53.89 | 3,340,324 | -0.01(-0.01%) |
Aug 29, 2012 | 54.01 | 54.08 | 53.85 | 53.90 | 1,986,157 | -0.08(-0.16%) |
Aug 27, 2012 | 53.97 | 54.14 | 53.97 | 53.98 | 1,518,120 | -0.03(-0.05%) |
Aug 24, 2012 | 53.77 | 54.22 | 53.77 | 54.00 | 2,029,346 | +0.15(+0.29%) |
Aug 23, 2012 | 54.05 | 54.20 | 53.79 | 53.85 | 1,850,266 | -0.28(-0.51%) |
Aug 22, 2012 | 54.24 | 54.42 | 53.99 | 54.13 | 3,172,184 | -0.21(-0.38%) |
Aug 21, 2012 | 54.38 | 54.55 | 54.24 | 54.33 | 3,173,660 | +0.06(+0.11%) |
Aug 20, 2012 | 54.11 | 54.35 | 54.02 | 54.28 | 3,247,801 | +0.08(+0.15%) |
Aug 17, 2012 | 53.89 | 54.26 | 53.75 | 54.19 | 3,276,054 | +0.32(+0.60%) |
Aug 16, 2012 | 53.51 | 53.95 | 53.45 | 53.87 | 2,925,678 | +0.27(+0.51%) |
Aug 15, 2012 | 53.50 | 53.84 | 53.29 | 53.60 | 2,251,220 | +0.06(+0.11%) |
Aug 14, 2012 | 53.47 | 53.57 | 53.22 | 53.54 | 3,487,740 | +0.29(+0.55%) |
Aug 13, 2012 | 53.38 | 53.51 | 53.21 | 53.25 | 3,253,200 | -0.21(-0.40%) |
Aug 10, 2012 | 53.42 | 53.62 | 53.36 | 53.46 | 3,438,337 | -0.02(-0.04%) |
Aug 09, 2012 | 53.58 | 53.74 | 53.37 | 53.48 | 4,188,958 | -0.26(-0.48%) |
Aug 08, 2012 | 53.26 | 54.00 | 53.26 | 53.74 | 7,557,660 | +0.34(+0.64%) |
Aug 07, 2012 | 54.23 | 54.35 | 52.47 | 53.40 | 10,851,948 | -0.64(-1.18%) |
Aug 06, 2012 | 55.16 | 55.28 | 53.91 | 54.04 | 7,581,046 | -1.06(-1.92%) |
Aug 03, 2012 | 56.55 | 56.97 | 54.99 | 55.10 | 7,363,341 | -0.99(-1.76%) |
Aug 02, 2012 | 56.37 | 56.54 | 55.75 | 56.08 | 4,589,887 | -0.19(-0.33%) |
Aug 01, 2012 | 56.23 | 56.63 | 56.09 | 56.27 | 5,195,824 | +0.17(+0.30%) |
Jul 31, 2012 | 56.64 | 56.74 | 56.09 | 56.10 | 4,003,628 | -0.66(-1.16%) |
Jul 30, 2012 | 56.24 | 56.81 | 56.10 | 56.76 | 3,758,055 | +0.39(+0.70%) |
Jul 27, 2012 | 55.37 | 56.61 | 55.04 | 56.37 | 5,014,488 | +1.03(+1.87%) |
Jul 26, 2012 | 54.22 | 55.68 | 54.15 | 55.33 | 4,399,764 | +1.50(+2.78%) |
Jul 25, 2012 | 53.90 | 54.26 | 53.72 | 53.84 | 3,846,513 | -0.06(-0.11%) |
Jul 24, 2012 | 54.64 | 54.70 | 53.62 | 53.90 | 5,092,599 | -0.78(-1.43%) |
Jul 23, 2012 | 54.48 | 54.93 | 54.48 | 54.68 | 3,511,282 | -0.08(-0.15%) |
Jul 20, 2012 | 55.08 | 55.37 | 54.64 | 54.76 | 5,048,479 | -0.68(-1.22%) |
Jul 19, 2012 | 55.57 | 55.67 | 55.16 | 55.44 | 2,812,300 | -0.12(-0.22%) |
Jul 18, 2012 | 55.33 | 55.68 | 55.22 | 55.56 | 2,506,144 | +0.16(+0.29%) |
Jul 17, 2012 | 55.33 | 55.61 | 55.04 | 55.40 | 3,106,614 | +0.40(+0.73%) |
Jul 16, 2012 | 54.81 | 55.34 | 54.81 | 55.00 | 2,233,822 | -0.01(-0.01%) |
Jul 13, 2012 | 54.53 | 55.10 | 54.48 | 55.01 | 2,484,228 | +0.57(+1.04%) |
Jul 12, 2012 | 54.42 | 54.60 | 54.24 | 54.44 | 3,499,895 | -0.01(-0.02%) |
Jul 11, 2012 | 54.68 | 54.81 | 54.33 | 54.45 | 3,280,189 | -0.27(-0.50%) |
Jul 10, 2012 | 54.55 | 54.72 | 54.36 | 54.72 | 2,945,745 | +0.30(+0.56%) |
Jul 09, 2012 | 54.17 | 54.45 | 54.06 | 54.42 | 2,351,671 | +0.25(+0.46%) |
Jul 06, 2012 | 54.06 | 54.37 | 53.97 | 54.17 | 2,049,916 | -0.12(-0.23%) |
Jul 05, 2012 | 54.30 | 54.36 | 54.10 | 54.29 | 2,463,338 | +0.06(+0.12%) |
Jul 03, 2012 | 54.22 | 54.34 | 54.09 | 54.22 | 2,262,536 | +0.06(+0.12%) |
Jul 02, 2012 | 53.87 | 54.16 | 53.61 | 54.16 | 2,969,653 | +0.08(+0.16%) |
Jun 29, 2012 | 53.57 | 54.08 | 53.18 | 54.08 | 3,738,616 | +0.78(+1.47%) |
Jun 28, 2012 | 52.71 | 53.31 | 52.48 | 53.29 | 2,941,716 | +0.45(+0.85%) |
Jun 27, 2012 | 52.91 | 53.14 | 52.79 | 52.84 | 2,874,727 | +0.12(+0.23%) |
Jun 26, 2012 | 52.46 | 52.87 | 52.23 | 52.72 | 3,284,893 | +0.43(+0.83%) |
Jun 25, 2012 | 52.29 | 52.49 | 52.16 | 52.29 | 2,497,270 | -0.25(-0.47%) |
Jun 22, 2012 | 52.49 | 52.67 | 52.20 | 52.53 | 3,098,125 | +0.43(+0.83%) |
Jun 21, 2012 | 52.77 | 52.82 | 52.04 | 52.10 | 4,418,578 | -0.58(-1.10%) |
Jun 20, 2012 | 53.38 | 53.48 | 52.58 | 52.68 | 6,859,781 | -1.03(-1.92%) |
Jun 19, 2012 | 53.55 | 53.79 | 53.31 | 53.71 | 3,561,017 | +0.27(+0.51%) |
Jun 18, 2012 | 53.22 | 53.44 | 53.06 | 53.44 | 2,619,696 | +0.20(+0.38%) |
Jun 15, 2012 | 53.39 | 53.53 | 53.17 | 53.24 | 5,053,834 | -0.06(-0.11%) |
Jun 14, 2012 | 52.86 | 53.31 | 52.60 | 53.30 | 3,818,305 | +0.59(+1.13%) |
Jun 13, 2012 | 52.47 | 52.75 | 52.26 | 52.71 | 3,461,148 | +0.09(+0.17%) |
Jun 12, 2012 | 52.47 | 52.62 | 52.18 | 52.62 | 3,790,616 | +0.24(+0.46%) |
Jun 11, 2012 | 52.58 | 52.73 | 52.30 | 52.38 | 3,886,153 | -0.04(-0.07%) |
Jun 08, 2012 | 52.00 | 52.51 | 51.90 | 52.42 | 3,624,474 | +0.39(+0.74%) |
Jun 07, 2012 | 51.96 | 52.16 | 51.76 | 52.03 | 6,717,640 | +0.24(+0.46%) |
Jun 06, 2012 | 50.90 | 51.80 | 50.78 | 51.79 | 6,723,765 | +1.11(+2.19%) |
Jun 05, 2012 | 50.37 | 50.69 | 50.05 | 50.68 | 5,937,090 | +0.25(+0.49%) |
Jun 04, 2012 | 50.09 | 50.45 | 49.75 | 50.43 | 3,874,915 | +0.37(+0.74%) |
Jun 01, 2012 | 50.45 | 50.52 | 49.99 | 50.06 | 3,646,088 | -0.68(-1.35%) |
May 31, 2012 | 50.74 | 51.00 | 50.61 | 50.74 | 3,628,984 | +0.06(+0.11%) |
May 30, 2012 | 50.76 | 51.11 | 50.65 | 50.69 | 3,288,399 | -0.32(-0.63%) |
May 29, 2012 | 50.92 | 51.08 | 50.74 | 51.01 | 12,658,664 | +0.19(+0.38%) |
May 25, 2012 | 50.55 | 50.97 | 50.55 | 50.81 | 11,374,976 | +0.16(+0.32%) |
May 24, 2012 | 50.19 | 50.74 | 50.16 | 50.65 | 12,097,169 | +0.46(+0.92%) |
May 23, 2012 | 50.19 | 50.39 | 49.91 | 50.19 | 3,034,735 | -0.12(-0.24%) |
May 22, 2012 | 50.29 | 50.57 | 50.19 | 50.32 | 2,916,772 | +0.03(+0.05%) |
May 21, 2012 | 50.43 | 50.44 | 50.01 | 50.29 | 3,886,742 | -0.12(-0.24%) |
May 18, 2012 | 50.58 | 50.88 | 50.30 | 50.41 | 3,845,697 | -0.12(-0.23%) |
May 17, 2012 | 51.09 | 51.12 | 50.53 | 50.53 | 3,097,966 | -0.48(-0.94%) |
May 16, 2012 | 51.08 | 51.16 | 50.89 | 51.01 | 4,616,914 | +0.04(+0.09%) |
May 15, 2012 | 50.91 | 51.06 | 50.62 | 50.96 | 4,084,789 | +0.10(+0.20%) |
May 14, 2012 | 50.64 | 51.00 | 50.64 | 50.86 | 3,585,066 | +0.09(+0.18%) |
May 11, 2012 | 50.99 | 51.02 | 50.74 | 50.77 | 2,612,213 | -0.22(-0.44%) |
May 10, 2012 | 51.08 | 51.12 | 50.86 | 50.99 | 3,821,409 | +0.13(+0.25%) |
May 09, 2012 | 50.24 | 51.03 | 50.20 | 50.87 | 6,295,673 | +0.42(+0.84%) |
May 08, 2012 | 50.32 | 50.65 | 50.27 | 50.44 | 5,039,528 | -0.08(-0.15%) |
May 07, 2012 | 49.89 | 50.65 | 49.89 | 50.52 | 4,289,042 | +0.45(+0.91%) |
May 04, 2012 | 50.27 | 50.52 | 50.03 | 50.07 | 3,720,114 | -0.29(-0.57%) |
May 03, 2012 | 50.05 | 50.53 | 50.05 | 50.35 | 4,707,997 | +0.13(+0.25%) |
May 02, 2012 | 49.79 | 50.30 | 49.71 | 50.23 | 5,563,022 | +0.17(+0.33%) |
May 01, 2012 | 49.82 | 50.44 | 49.78 | 50.06 | 5,241,759 | -0.12(-0.24%) |
Apr 30, 2012 | 49.82 | 50.21 | 49.76 | 50.18 | 5,348,693 | -0.13(-0.27%) |
Apr 27, 2012 | 50.57 | 50.57 | 50.22 | 50.32 | 3,791,811 | -0.23(-0.46%) |
Apr 26, 2012 | 50.22 | 50.68 | 50.18 | 50.55 | 3,671,928 | +0.20(+0.39%) |
Apr 25, 2012 | 50.32 | 50.65 | 50.15 | 50.35 | 5,537,428 | +0.02(+0.04%) |
Apr 24, 2012 | 49.02 | 50.35 | 48.97 | 50.33 | 8,692,639 | +1.31(+2.67%) |
Apr 23, 2012 | 48.53 | 49.08 | 48.29 | 49.02 | 5,277,685 | +0.12(+0.24%) |
Apr 20, 2012 | 48.62 | 49.30 | 48.54 | 48.90 | 6,077,550 | +0.77(+1.59%) |
Apr 19, 2012 | 48.37 | 48.45 | 47.95 | 48.13 | 3,548,775 | -0.25(-0.52%) |
Apr 18, 2012 | 48.19 | 48.45 | 48.17 | 48.38 | 3,111,827 | +0.10(+0.21%) |
Apr 17, 2012 | 47.87 | 48.28 | 47.76 | 48.28 | 3,817,544 | +0.49(+1.03%) |
Apr 16, 2012 | 47.63 | 47.92 | 47.57 | 47.79 | 3,030,943 | +0.24(+0.51%) |
Apr 13, 2012 | 47.38 | 47.83 | 47.33 | 47.55 | 3,123,448 | +0.12(+0.24%) |
Apr 12, 2012 | 47.27 | 47.49 | 47.04 | 47.43 | 2,416,120 | +0.15(+0.31%) |
Apr 11, 2012 | 47.43 | 47.43 | 47.09 | 47.28 | 2,892,741 | +0.26(+0.56%) |
Apr 10, 2012 | 47.27 | 47.34 | 46.89 | 47.02 | 3,136,984 | -0.32(-0.68%) |
Apr 09, 2012 | 47.36 | 47.47 | 47.24 | 47.34 | 2,238,289 | -0.22(-0.46%) |
Apr 05, 2012 | 47.40 | 47.59 | 47.21 | 47.56 | 2,436,669 | +0.10(+0.20%) |
Apr 04, 2012 | 47.50 | 47.78 | 47.42 | 47.46 | 4,225,392 | -0.14(-0.30%) |
Apr 03, 2012 | 47.65 | 47.80 | 47.49 | 47.60 | 3,023,246 | -0.08(-0.17%) |
Apr 02, 2012 | 47.17 | 47.86 | 47.14 | 47.69 | 3,804,459 | +0.43(+0.92%) |
Mar 30, 2012 | 47.28 | 47.57 | 47.22 | 47.25 | 4,728,725 | +0.03(+0.07%) |
Mar 29, 2012 | 47.18 | 47.29 | 46.84 | 47.22 | 3,826,243 | -0.04(-0.08%) |
Mar 28, 2012 | 47.07 | 47.27 | 46.99 | 47.26 | 3,240,859 | +0.14(+0.30%) |
Mar 27, 2012 | 47.21 | 47.28 | 47.10 | 47.12 | 2,547,151 | -0.01(-0.03%) |
Mar 26, 2012 | 46.87 | 47.15 | 46.79 | 47.13 | 3,518,037 | +0.36(+0.78%) |
Mar 23, 2012 | 46.98 | 47.05 | 46.68 | 46.77 | 2,513,834 | -0.15(-0.31%) |
Mar 22, 2012 | 46.88 | 47.02 | 46.76 | 46.91 | 2,893,632 | -0.04(-0.08%) |
Mar 21, 2012 | 46.89 | 47.09 | 46.84 | 46.95 | 2,263,064 | +0.02(+0.04%) |
Mar 20, 2012 | 46.45 | 46.99 | 46.45 | 46.93 | 2,748,157 | +0.24(+0.52%) |
Mar 19, 2012 | 46.57 | 46.78 | 46.41 | 46.69 | 2,261,684 | +0.06(+0.12%) |
Mar 16, 2012 | 46.63 | 46.68 | 46.46 | 46.63 | 3,653,196 | +0.00(+0.00%) |
Mar 15, 2012 | 46.54 | 46.75 | 46.37 | 46.63 | 3,228,778 | +0.07(+0.15%) |
Mar 14, 2012 | 46.68 | 46.85 | 46.39 | 46.56 | 3,136,663 | -0.15(-0.33%) |
Mar 13, 2012 | 46.27 | 46.73 | 46.27 | 46.72 | 3,602,155 | +0.54(+1.16%) |
Mar 12, 2012 | 45.83 | 46.23 | 45.83 | 46.18 | 3,230,412 | +0.28(+0.61%) |
Mar 09, 2012 | 45.99 | 46.04 | 45.81 | 45.90 | 2,659,522 | -0.01(-0.03%) |
Mar 08, 2012 | 45.89 | 46.04 | 45.78 | 45.91 | 3,188,030 | +0.22(+0.49%) |
Mar 07, 2012 | 45.99 | 45.99 | 45.57 | 45.69 | 5,504,291 | -0.27(-0.58%) |
Mar 06, 2012 | 45.87 | 46.11 | 45.83 | 45.95 | 4,123,914 | -0.04(-0.08%) |
Mar 05, 2012 | 45.80 | 46.07 | 45.80 | 45.99 | 3,151,312 | +0.20(+0.43%) |
Mar 02, 2012 | 45.84 | 45.94 | 45.67 | 45.80 | 2,843,036 | +0.11(+0.25%) |
Mar 01, 2012 | 46.06 | 46.21 | 45.49 | 45.68 | 4,188,313 | -0.45(-0.97%) |
Feb 29, 2012 | 45.69 | 46.28 | 45.68 | 46.13 | 5,744,663 | +0.41(+0.90%) |
Feb 28, 2012 | 45.56 | 45.78 | 45.42 | 45.72 | 3,234,520 | +0.24(+0.53%) |
Feb 27, 2012 | 45.26 | 45.56 | 45.25 | 45.48 | 2,764,500 | +0.03(+0.06%) |
Feb 24, 2012 | 45.48 | 45.48 | 45.14 | 45.45 | 3,375,567 | -0.06(-0.13%) |
Feb 23, 2012 | 44.99 | 45.58 | 44.98 | 45.51 | 3,031,698 | +0.42(+0.94%) |
Feb 22, 2012 | 45.40 | 45.40 | 44.90 | 45.09 | 3,970,747 | -0.11(-0.24%) |
Feb 21, 2012 | 45.30 | 45.41 | 45.06 | 45.19 | 2,908,539 | -0.11(-0.24%) |
Feb 17, 2012 | 45.45 | 45.52 | 45.13 | 45.30 | 3,536,212 | +0.09(+0.20%) |
Feb 16, 2012 | 45.26 | 45.40 | 45.10 | 45.21 | 3,344,169 | +0.15(+0.32%) |
Feb 15, 2012 | 45.13 | 45.28 | 44.97 | 45.07 | 3,989,356 | -0.27(-0.60%) |
Feb 14, 2012 | 45.29 | 45.50 | 45.09 | 45.34 | 3,693,071 | -0.07(-0.15%) |
Feb 13, 2012 | 45.50 | 45.57 | 45.35 | 45.41 | 2,337,145 | +0.11(+0.25%) |
Feb 10, 2012 | 45.37 | 45.40 | 45.18 | 45.30 | 3,270,462 | -0.20(-0.45%) |
Feb 09, 2012 | 45.38 | 45.51 | 45.19 | 45.50 | 2,683,154 | +0.11(+0.25%) |
Feb 08, 2012 | 45.52 | 45.57 | 45.26 | 45.38 | 3,049,642 | -0.03(-0.06%) |
Feb 07, 2012 | 45.59 | 45.75 | 45.41 | 45.41 | 4,133,564 | -0.29(-0.64%) |
Feb 06, 2012 | 45.68 | 45.99 | 45.61 | 45.70 | 2,895,845 | -0.02(-0.04%) |
Feb 03, 2012 | 45.95 | 46.04 | 45.61 | 45.72 | 2,984,659 | -0.05(-0.11%) |
Feb 02, 2012 | 45.74 | 45.85 | 45.54 | 45.77 | 2,842,521 | +0.16(+0.36%) |
Feb 01, 2012 | 45.34 | 45.77 | 45.30 | 45.61 | 3,777,548 | +0.31(+0.68%) |
Jan 31, 2012 | 45.24 | 45.46 | 45.13 | 45.30 | 3,413,209 | +0.14(+0.31%) |
Jan 30, 2012 | 44.92 | 45.33 | 44.63 | 45.16 | 4,803,560 | +0.13(+0.30%) |
Jan 27, 2012 | 45.56 | 45.63 | 45.00 | 45.02 | 3,881,878 | -0.54(-1.18%) |
Jan 26, 2012 | 45.48 | 45.85 | 45.36 | 45.56 | 4,172,214 | +0.07(+0.15%) |
Jan 25, 2012 | 45.29 | 45.70 | 45.11 | 45.49 | 6,468,183 | -0.25(-0.55%) |
Jan 24, 2012 | 45.55 | 46.04 | 44.81 | 45.75 | 9,849,707 | -0.79(-1.70%) |
Jan 23, 2012 | 46.73 | 46.78 | 46.37 | 46.54 | 4,498,764 | -0.20(-0.42%) |
Jan 20, 2012 | 46.94 | 47.00 | 46.37 | 46.73 | 4,814,908 | -0.21(-0.45%) |
Jan 19, 2012 | 46.84 | 46.97 | 46.61 | 46.94 | 3,976,918 | +0.12(+0.26%) |
Jan 18, 2012 | 46.65 | 46.88 | 46.54 | 46.82 | 3,760,203 | +0.20(+0.43%) |
Jan 17, 2012 | 46.37 | 46.71 | 46.35 | 46.62 | 4,349,778 | +0.60(+1.31%) |
Jan 13, 2012 | 46.01 | 46.14 | 45.78 | 46.02 | 3,125,443 | -0.09(-0.19%) |
Jan 12, 2012 | 45.91 | 46.17 | 45.80 | 46.11 | 3,294,973 | +0.20(+0.43%) |
Jan 11, 2012 | 46.13 | 46.27 | 45.85 | 45.91 | 4,126,971 | -0.22(-0.48%) |
Jan 10, 2012 | 46.32 | 46.37 | 46.06 | 46.13 | 4,291,373 | +0.11(+0.23%) |
Jan 09, 2012 | 46.10 | 46.15 | 45.86 | 46.02 | 3,109,320 | +0.05(+0.11%) |
Jan 06, 2012 | 46.03 | 46.14 | 45.85 | 45.97 | 3,412,217 | -0.10(-0.22%) |
Jan 05, 2012 | 46.21 | 46.32 | 45.89 | 46.07 | 3,907,146 | -0.13(-0.27%) |
Jan 04, 2012 | 46.39 | 46.52 | 46.07 | 46.20 | 3,621,706 | -0.36(-0.77%) |
Dec 30, 2011 | 46.84 | 46.69 | 46.40 | 46.56 | 2,198,724 | -0.28(-0.59%) |
Dec 29, 2011 | 46.63 | 46.88 | 46.57 | 46.84 | 1,940,974 | +0.39(+0.84%) |
Dec 28, 2011 | 46.77 | 46.83 | 46.42 | 46.45 | 2,273,320 | -0.28(-0.60%) |
Dec 27, 2011 | 46.64 | 46.84 | 46.45 | 46.73 | 1,651,957 | +0.06(+0.12%) |
Dec 23, 2011 | 46.33 | 46.69 | 46.19 | 46.67 | 2,264,402 | +0.43(+0.93%) |
Dec 21, 2011 | 46.09 | 46.27 | 45.93 | 46.24 | 3,862,698 | +0.28(+0.62%) |
Dec 20, 2011 | 45.38 | 46.01 | 45.22 | 45.95 | 4,609,655 | +0.89(+1.98%) |
Dec 19, 2011 | 45.11 | 45.48 | 44.97 | 45.06 | 2,521,500 | -0.06(-0.13%) |
Dec 16, 2011 | 45.28 | 45.33 | 44.88 | 45.12 | 5,574,063 | +0.02(+0.04%) |
Dec 15, 2011 | 44.65 | 45.19 | 44.53 | 45.10 | 3,520,312 | +0.66(+1.48%) |
Dec 14, 2011 | 44.44 | 44.68 | 44.38 | 44.44 | 3,132,143 | +0.06(+0.13%) |
Dec 13, 2011 | 44.28 | 44.80 | 44.28 | 44.38 | 4,095,852 | +0.13(+0.30%) |
Dec 12, 2011 | 44.28 | 44.44 | 43.95 | 44.25 | 2,693,749 | -0.15(-0.33%) |
Dec 09, 2011 | 44.24 | 44.53 | 44.24 | 44.40 | 3,164,287 | +0.20(+0.46%) |
Dec 08, 2011 | 44.59 | 44.67 | 44.09 | 44.19 | 3,224,951 | -0.51(-1.13%) |
Dec 07, 2011 | 44.26 | 44.81 | 44.14 | 44.70 | 3,437,493 | +0.34(+0.76%) |
Dec 06, 2011 | 44.20 | 44.55 | 44.01 | 44.37 | 3,881,374 | +0.23(+0.53%) |
Dec 05, 2011 | 44.79 | 44.85 | 44.00 | 44.13 | 4,423,330 | -0.19(-0.44%) |
Dec 02, 2011 | 44.97 | 44.98 | 44.25 | 44.33 | 4,065,659 | -0.36(-0.80%) |
Dec 01, 2011 | 44.65 | 44.89 | 44.52 | 44.69 | 4,380,729 | -0.11(-0.24%) |
Nov 30, 2011 | 44.46 | 44.82 | 44.34 | 44.79 | 5,155,939 | +1.08(+2.47%) |
Nov 29, 2011 | 43.63 | 43.85 | 43.50 | 43.71 | 4,133,385 | +0.05(+0.11%) |
Nov 28, 2011 | 43.60 | 43.81 | 43.49 | 43.66 | 3,230,262 | +0.61(+1.43%) |
Nov 25, 2011 | 42.80 | 43.32 | 42.79 | 43.05 | 1,743,989 | +0.11(+0.25%) |
Nov 23, 2011 | 43.24 | 43.29 | 42.80 | 42.94 | 3,956,818 | -0.55(-1.27%) |
Nov 22, 2011 | 43.59 | 43.78 | 43.32 | 43.49 | 2,891,194 | -0.03(-0.07%) |
Nov 21, 2011 | 43.34 | 43.65 | 43.24 | 43.53 | 14,190,580 | -0.41(-0.93%) |
Nov 18, 2011 | 44.11 | 44.27 | 43.88 | 43.93 | 5,109,574 | +0.04(+0.10%) |
Nov 17, 2011 | 43.96 | 44.22 | 43.59 | 43.89 | 4,852,659 | -0.17(-0.38%) |
Nov 16, 2011 | 44.38 | 44.56 | 44.04 | 44.06 | 3,230,246 | -0.68(-1.51%) |
Nov 15, 2011 | 44.64 | 44.81 | 44.42 | 44.74 | 2,323,665 | +0.13(+0.30%) |
Nov 14, 2011 | 44.40 | 44.69 | 44.22 | 44.60 | 3,462,044 | +0.04(+0.10%) |
Nov 11, 2011 | 44.44 | 44.61 | 44.41 | 44.56 | 2,752,938 | +0.41(+0.92%) |
Nov 10, 2011 | 44.13 | 44.23 | 43.75 | 44.15 | 2,623,719 | +0.43(+0.97%) |
Nov 09, 2011 | 43.96 | 44.11 | 43.50 | 43.73 | 3,411,966 | -0.70(-1.57%) |
Nov 08, 2011 | 44.28 | 44.47 | 43.88 | 44.42 | 2,715,870 | +0.43(+0.98%) |
Nov 07, 2011 | 43.56 | 44.01 | 43.42 | 43.99 | 2,063,474 | +0.30(+0.69%) |
Nov 04, 2011 | 43.46 | 43.70 | 43.25 | 43.69 | 2,521,481 | +0.01(+0.03%) |
Nov 03, 2011 | 43.56 | 43.73 | 43.21 | 43.68 | 2,965,570 | +0.37(+0.85%) |
Nov 02, 2011 | 43.47 | 43.56 | 43.00 | 43.31 | 2,815,246 | +0.25(+0.58%) |
Nov 01, 2011 | 43.06 | 43.48 | 42.94 | 43.06 | 5,017,016 | -0.63(-1.45%) |
Oct 31, 2011 | 43.87 | 44.15 | 43.65 | 43.69 | 4,464,484 | -0.41(-0.94%) |
Oct 28, 2011 | 44.48 | 44.55 | 44.04 | 44.10 | 3,482,181 | -0.41(-0.92%) |
Oct 27, 2011 | 44.47 | 44.74 | 43.93 | 44.51 | 6,017,652 | +0.46(+1.05%) |
Oct 26, 2011 | 44.03 | 44.06 | 43.43 | 44.05 | 5,122,091 | +0.46(+1.05%) |
Oct 25, 2011 | 43.72 | 44.23 | 43.56 | 43.59 | 5,655,847 | -0.06(-0.14%) |
Oct 24, 2011 | 44.43 | 44.43 | 43.28 | 43.65 | 11,833,636 | -2.10(-4.59%) |
Oct 21, 2011 | 45.31 | 45.89 | 45.24 | 45.75 | 5,204,967 | +0.81(+1.81%) |
Oct 20, 2011 | 44.95 | 45.24 | 44.85 | 44.94 | 3,529,800 | +0.08(+0.18%) |
Oct 19, 2011 | 44.84 | 45.11 | 44.76 | 44.85 | 2,665,050 | -0.13(-0.29%) |
Oct 18, 2011 | 44.50 | 45.31 | 44.25 | 44.99 | 3,486,658 | +0.35(+0.79%) |
Oct 17, 2011 | 44.88 | 45.25 | 44.58 | 44.64 | 2,606,298 | -0.43(-0.96%) |
Oct 14, 2011 | 44.99 | 45.22 | 44.75 | 45.07 | 3,040,849 | +0.32(+0.71%) |
Oct 13, 2011 | 44.87 | 45.04 | 44.52 | 44.75 | 3,026,860 | -0.37(-0.82%) |
Oct 12, 2011 | 44.87 | 45.30 | 44.69 | 45.12 | 4,977,031 | +0.34(+0.76%) |
Oct 11, 2011 | 44.72 | 44.91 | 44.55 | 44.78 | 3,570,033 | -0.13(-0.29%) |
Oct 10, 2011 | 44.81 | 44.93 | 44.49 | 44.91 | 3,837,262 | +0.44(+0.99%) |
Oct 07, 2011 | 44.56 | 44.77 | 44.17 | 44.47 | 4,480,084 | -0.01(-0.03%) |
Oct 06, 2011 | 43.90 | 44.50 | 43.89 | 44.48 | 4,911,771 | +0.40(+0.91%) |
Oct 05, 2011 | 44.32 | 44.46 | 43.81 | 44.08 | 6,898,301 | -0.03(-0.06%) |
Oct 04, 2011 | 43.81 | 44.20 | 43.26 | 44.11 | 7,922,843 | -0.18(-0.40%) |