Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 58.69 | 58.87 | 58.08 | 58.63 | 1,906,490 | -0.04(-0.07%) |
Sep 27, 2012 | 58.62 | 58.97 | 58.17 | 58.67 | 1,550,124 | +0.54(+0.93%) |
Sep 26, 2012 | 58.34 | 58.46 | 57.99 | 58.13 | 1,191,741 | -1.15(-1.94%) |
Sep 25, 2012 | 60.18 | 60.50 | 59.26 | 59.28 | 2,202,161 | -0.16(-0.26%) |
Sep 24, 2012 | 59.40 | 59.66 | 59.25 | 59.44 | 737,247 | -0.48(-0.81%) |
Sep 21, 2012 | 60.65 | 60.71 | 59.86 | 59.92 | 1,353,152 | +0.39(+0.66%) |
Sep 20, 2012 | 59.43 | 59.69 | 59.14 | 59.53 | 1,328,936 | -0.39(-0.66%) |
Sep 19, 2012 | 59.86 | 60.15 | 59.72 | 59.92 | 927,992 | +0.04(+0.07%) |
Sep 18, 2012 | 59.32 | 59.99 | 59.22 | 59.88 | 1,156,219 | +0.84(+1.42%) |
Sep 17, 2012 | 59.32 | 59.54 | 58.82 | 59.04 | 688,970 | -0.16(-0.28%) |
Sep 14, 2012 | 59.12 | 59.59 | 58.99 | 59.21 | 908,745 | +0.57(+0.97%) |
Sep 13, 2012 | 57.76 | 58.74 | 57.47 | 58.64 | 1,168,383 | +0.81(+1.41%) |
Sep 12, 2012 | 57.77 | 57.99 | 57.53 | 57.83 | 1,459,748 | +1.00(+1.76%) |
Sep 11, 2012 | 56.16 | 57.06 | 56.16 | 56.82 | 1,475,149 | +0.72(+1.29%) |
Sep 10, 2012 | 55.97 | 56.53 | 55.86 | 56.10 | 1,073,784 | -0.44(-0.77%) |
Sep 07, 2012 | 56.08 | 56.59 | 56.00 | 56.54 | 1,513,132 | +0.52(+0.92%) |
Sep 06, 2012 | 55.18 | 56.21 | 55.18 | 56.02 | 1,573,115 | +1.15(+2.10%) |
Sep 05, 2012 | 54.98 | 55.23 | 54.78 | 54.87 | 2,156,386 | +0.51(+0.94%) |
Sep 04, 2012 | 54.68 | 54.69 | 53.91 | 54.36 | 1,496,353 | +0.39(+0.72%) |
Aug 31, 2012 | 54.37 | 54.46 | 53.69 | 53.97 | 1,503,262 | +1.29(+2.45%) |
Aug 30, 2012 | 53.58 | 53.58 | 52.58 | 52.68 | 1,257,305 | -0.76(-1.42%) |
Aug 29, 2012 | 53.60 | 53.85 | 53.38 | 53.44 | 1,031,504 | -0.39(-0.73%) |
Aug 27, 2012 | 53.54 | 54.14 | 53.40 | 53.83 | 1,258,113 | +0.58(+1.08%) |
Aug 24, 2012 | 52.74 | 53.40 | 52.64 | 53.26 | 639,214 | +0.22(+0.42%) |
Aug 23, 2012 | 53.21 | 53.26 | 52.72 | 53.03 | 782,612 | -0.42(-0.78%) |
Aug 22, 2012 | 52.99 | 53.58 | 52.92 | 53.45 | 966,563 | -0.35(-0.66%) |
Aug 21, 2012 | 54.09 | 54.35 | 53.60 | 53.81 | 1,271,461 | +0.51(+0.96%) |
Aug 20, 2012 | 53.31 | 53.44 | 53.03 | 53.30 | 1,242,365 | +0.62(+1.19%) |
Aug 17, 2012 | 52.62 | 52.76 | 52.29 | 52.67 | 1,474,385 | -0.25(-0.47%) |
Aug 16, 2012 | 52.32 | 53.12 | 52.31 | 52.92 | 928,597 | +0.35(+0.66%) |
Aug 15, 2012 | 52.36 | 52.70 | 52.34 | 52.57 | 703,348 | -0.28(-0.53%) |
Aug 14, 2012 | 53.21 | 53.25 | 52.71 | 52.85 | 836,459 | +0.04(+0.08%) |
Aug 13, 2012 | 52.77 | 53.09 | 52.39 | 52.81 | 1,632,761 | +0.13(+0.25%) |
Aug 10, 2012 | 52.06 | 52.71 | 51.92 | 52.68 | 4,102,929 | -0.09(-0.17%) |
Aug 09, 2012 | 52.65 | 53.26 | 52.62 | 52.77 | 1,751,266 | -0.38(-0.71%) |
Aug 08, 2012 | 53.32 | 53.48 | 52.97 | 53.15 | 1,403,846 | -0.16(-0.29%) |
Aug 07, 2012 | 53.58 | 53.69 | 53.22 | 53.31 | 1,763,991 | -0.35(-0.64%) |
Aug 06, 2012 | 53.81 | 54.09 | 53.63 | 53.65 | 1,369,123 | +0.35(+0.65%) |
Aug 03, 2012 | 52.52 | 53.56 | 52.40 | 53.31 | 1,816,680 | +2.19(+4.29%) |
Aug 02, 2012 | 51.39 | 51.93 | 50.87 | 51.11 | 1,313,745 | -0.48(-0.94%) |
Aug 01, 2012 | 52.48 | 52.48 | 51.45 | 51.60 | 1,315,715 | -0.48(-0.93%) |
Jul 31, 2012 | 52.71 | 52.89 | 52.06 | 52.08 | 1,337,363 | -0.76(-1.45%) |
Jul 30, 2012 | 52.41 | 52.98 | 52.41 | 52.84 | 2,678,354 | -0.67(-1.26%) |
Jul 27, 2012 | 52.61 | 53.69 | 52.49 | 53.52 | 2,333,955 | +1.24(+2.37%) |
Jul 26, 2012 | 51.64 | 52.46 | 51.57 | 52.28 | 2,633,885 | +1.92(+3.80%) |
Jul 25, 2012 | 50.81 | 50.96 | 50.06 | 50.36 | 1,278,161 | +0.35(+0.69%) |
Jul 24, 2012 | 50.75 | 50.84 | 49.48 | 50.02 | 3,195,067 | +0.64(+1.30%) |
Jul 23, 2012 | 48.50 | 49.54 | 47.86 | 49.38 | 2,203,420 | -1.20(-2.37%) |
Jul 20, 2012 | 50.81 | 51.05 | 50.46 | 50.58 | 1,735,478 | -0.82(-1.60%) |
Jul 19, 2012 | 51.46 | 51.69 | 51.22 | 51.40 | 2,305,874 | +0.17(+0.34%) |
Jul 18, 2012 | 49.71 | 51.97 | 49.71 | 51.23 | 5,759,326 | +1.13(+2.26%) |
Jul 17, 2012 | 49.56 | 50.17 | 49.01 | 50.09 | 3,930,380 | +0.81(+1.65%) |
Jul 16, 2012 | 49.28 | 49.57 | 49.03 | 49.28 | 1,841,135 | -0.50(-1.01%) |
Jul 13, 2012 | 48.41 | 49.93 | 48.40 | 49.78 | 4,528,400 | +1.78(+3.70%) |
Jul 12, 2012 | 48.66 | 48.90 | 47.23 | 48.00 | 13,598,754 | +1.37(+2.94%) |
Jul 11, 2012 | 46.32 | 47.07 | 46.30 | 46.63 | 3,643,585 | +0.96(+2.11%) |
Jul 10, 2012 | 45.92 | 46.18 | 45.49 | 45.67 | 3,396,840 | +0.05(+0.11%) |
Jul 09, 2012 | 45.49 | 45.65 | 45.03 | 45.62 | 2,250,087 | -0.21(-0.47%) |
Jul 06, 2012 | 46.61 | 46.80 | 45.54 | 45.83 | 3,694,057 | -2.52(-5.20%) |
Jul 05, 2012 | 47.96 | 48.71 | 47.77 | 48.35 | 2,830,924 | -1.57(-3.15%) |
Jul 03, 2012 | 49.37 | 49.92 | 49.26 | 49.92 | 700,062 | +0.58(+1.17%) |
Jul 02, 2012 | 48.79 | 49.36 | 48.79 | 49.34 | 2,184,828 | +0.55(+1.13%) |
Jun 29, 2012 | 48.15 | 48.94 | 47.99 | 48.79 | 2,183,394 | +2.58(+5.59%) |
Jun 28, 2012 | 46.08 | 46.26 | 45.66 | 46.21 | 2,204,927 | -0.82(-1.75%) |
Jun 27, 2012 | 46.72 | 47.09 | 46.46 | 47.03 | 1,076,604 | +0.58(+1.26%) |
Jun 26, 2012 | 46.24 | 46.62 | 46.10 | 46.45 | 1,334,451 | +0.19(+0.41%) |
Jun 25, 2012 | 46.24 | 46.40 | 45.95 | 46.26 | 1,841,396 | -1.13(-2.39%) |
Jun 22, 2012 | 47.55 | 47.58 | 47.05 | 47.40 | 1,642,250 | +0.07(+0.16%) |
Jun 21, 2012 | 49.06 | 49.15 | 47.29 | 47.32 | 1,644,556 | -2.24(-4.53%) |
Jun 20, 2012 | 49.54 | 49.88 | 49.27 | 49.57 | 1,094,582 | +0.10(+0.20%) |
Jun 19, 2012 | 49.26 | 49.83 | 49.17 | 49.47 | 2,210,437 | +1.10(+2.28%) |
Jun 18, 2012 | 48.15 | 48.59 | 47.97 | 48.37 | 985,605 | -0.03(-0.07%) |
Jun 15, 2012 | 47.95 | 48.45 | 47.71 | 48.40 | 884,558 | +0.95(+1.99%) |
Jun 14, 2012 | 47.30 | 47.49 | 46.95 | 47.45 | 1,278,568 | +0.12(+0.26%) |
Jun 13, 2012 | 47.31 | 47.94 | 46.98 | 47.33 | 1,343,245 | -0.08(-0.17%) |
Jun 12, 2012 | 47.09 | 47.46 | 46.31 | 47.41 | 1,268,494 | +0.47(+1.00%) |
Jun 11, 2012 | 48.25 | 48.28 | 46.89 | 46.94 | 2,027,277 | -0.16(-0.35%) |
Jun 08, 2012 | 46.36 | 47.16 | 46.21 | 47.11 | 1,278,751 | +0.42(+0.90%) |
Jun 07, 2012 | 47.71 | 47.79 | 46.65 | 46.69 | 1,562,130 | -0.60(-1.27%) |
Jun 06, 2012 | 45.78 | 47.29 | 46.03 | 47.29 | 3,769,902 | +1.51(+3.30%) |
Jun 05, 2012 | 45.13 | 45.84 | 45.13 | 45.78 | 2,530,265 | +0.23(+0.51%) |
Jun 04, 2012 | 45.37 | 45.70 | 45.07 | 45.55 | 1,691,670 | +0.14(+0.31%) |
Jun 01, 2012 | 45.78 | 46.14 | 45.18 | 45.41 | 2,717,321 | -1.71(-3.63%) |
May 31, 2012 | 47.72 | 47.74 | 46.57 | 47.12 | 4,228,784 | +0.46(+0.99%) |
May 30, 2012 | 46.96 | 47.06 | 46.56 | 46.66 | 2,222,865 | -1.20(-2.51%) |
May 29, 2012 | 48.27 | 48.48 | 47.53 | 47.86 | 1,543,794 | +0.95(+2.01%) |
May 25, 2012 | 46.92 | 47.36 | 46.86 | 46.91 | 1,674,521 | -0.52(-1.09%) |
May 24, 2012 | 48.10 | 48.17 | 47.21 | 47.43 | 2,221,773 | -0.90(-1.87%) |
May 23, 2012 | 48.11 | 48.47 | 47.46 | 48.33 | 2,774,746 | +0.09(+0.19%) |
May 22, 2012 | 48.83 | 49.12 | 47.85 | 48.24 | 3,624,501 | -0.08(-0.17%) |
May 21, 2012 | 47.95 | 48.46 | 47.59 | 48.32 | 1,905,069 | +1.35(+2.88%) |
May 18, 2012 | 48.12 | 48.13 | 46.83 | 46.97 | 3,449,656 | -1.07(-2.22%) |
May 17, 2012 | 48.72 | 48.83 | 48.03 | 48.04 | 1,585,621 | -0.38(-0.78%) |
May 16, 2012 | 48.97 | 49.23 | 48.33 | 48.42 | 1,812,131 | -0.37(-0.76%) |
May 15, 2012 | 49.32 | 49.71 | 48.71 | 48.79 | 2,468,656 | -1.08(-2.17%) |
May 14, 2012 | 49.74 | 50.41 | 49.62 | 49.87 | 2,255,105 | -0.57(-1.13%) |
May 11, 2012 | 49.85 | 50.77 | 49.74 | 50.44 | 2,690,116 | +0.84(+1.70%) |
May 10, 2012 | 50.19 | 50.26 | 49.43 | 49.60 | 3,049,948 | -0.32(-0.64%) |
May 09, 2012 | 49.29 | 50.10 | 49.08 | 49.92 | 2,272,503 | -0.07(-0.14%) |
May 08, 2012 | 49.97 | 50.17 | 49.19 | 49.99 | 2,099,903 | -0.67(-1.33%) |
May 07, 2012 | 50.26 | 50.70 | 50.08 | 50.66 | 4,493,339 | +0.17(+0.33%) |
May 04, 2012 | 50.96 | 51.21 | 50.31 | 50.50 | 1,752,698 | -1.41(-2.72%) |
May 03, 2012 | 52.29 | 52.65 | 51.76 | 51.91 | 3,998,774 | -0.93(-1.76%) |
May 02, 2012 | 52.85 | 53.02 | 52.39 | 52.84 | 1,629,035 | -0.47(-0.89%) |
May 01, 2012 | 53.13 | 53.48 | 53.10 | 53.31 | 1,609,709 | +0.11(+0.21%) |
Apr 30, 2012 | 53.10 | 53.39 | 52.94 | 53.20 | 1,432,494 | -0.32(-0.60%) |
Apr 27, 2012 | 53.59 | 53.75 | 53.35 | 53.52 | 1,361,384 | -0.38(-0.70%) |
Apr 26, 2012 | 52.49 | 53.97 | 52.41 | 53.90 | 4,178,235 | +0.96(+1.82%) |
Apr 25, 2012 | 52.53 | 53.06 | 52.43 | 52.94 | 6,162,166 | +0.65(+1.24%) |
Apr 24, 2012 | 51.88 | 52.50 | 51.59 | 52.29 | 4,059,481 | +0.73(+1.42%) |
Apr 23, 2012 | 51.46 | 51.61 | 50.96 | 51.56 | 1,824,599 | -0.79(-1.50%) |
Apr 20, 2012 | 52.40 | 52.69 | 52.25 | 52.34 | 3,878,038 | +0.75(+1.46%) |
Apr 19, 2012 | 52.17 | 52.61 | 51.37 | 51.59 | 2,829,063 | -0.48(-0.92%) |
Apr 18, 2012 | 52.21 | 52.53 | 52.01 | 52.07 | 3,198,669 | -0.06(-0.11%) |
Apr 17, 2012 | 51.58 | 52.27 | 51.29 | 52.13 | 2,990,863 | +0.98(+1.91%) |
Apr 16, 2012 | 51.26 | 51.54 | 50.87 | 51.15 | 4,081,717 | -1.36(-2.58%) |
Apr 13, 2012 | 53.36 | 53.38 | 51.76 | 52.50 | 7,060,598 | -0.35(-0.65%) |
Apr 12, 2012 | 53.72 | 53.75 | 52.33 | 52.85 | 6,523,310 | -0.06(-0.11%) |
Apr 11, 2012 | 52.77 | 53.29 | 52.53 | 52.90 | 3,204,989 | +1.08(+2.09%) |
Apr 10, 2012 | 53.07 | 53.38 | 51.60 | 51.82 | 4,839,569 | -1.11(-2.09%) |
Apr 09, 2012 | 52.94 | 53.37 | 52.93 | 52.93 | 1,611,489 | -1.14(-2.11%) |
Apr 05, 2012 | 53.06 | 54.18 | 52.99 | 54.07 | 4,022,462 | -0.09(-0.16%) |
Apr 04, 2012 | 54.53 | 54.81 | 53.51 | 54.16 | 3,394,894 | -1.49(-2.68%) |
Apr 03, 2012 | 56.79 | 56.80 | 55.34 | 55.65 | 2,602,027 | -1.31(-2.30%) |
Apr 02, 2012 | 56.33 | 57.21 | 56.19 | 56.96 | 1,971,475 | +0.92(+1.65%) |
Mar 30, 2012 | 56.09 | 56.31 | 55.90 | 56.03 | 2,885,013 | -0.02(-0.04%) |
Mar 29, 2012 | 55.50 | 56.14 | 55.36 | 56.06 | 1,661,217 | -0.29(-0.51%) |
Mar 28, 2012 | 57.12 | 57.12 | 56.07 | 56.35 | 2,129,220 | -0.30(-0.52%) |
Mar 27, 2012 | 57.16 | 57.19 | 56.63 | 56.64 | 1,062,153 | -0.53(-0.93%) |
Mar 26, 2012 | 56.79 | 57.18 | 56.75 | 57.17 | 2,927,720 | +0.69(+1.22%) |
Mar 23, 2012 | 56.35 | 56.61 | 56.01 | 56.48 | 1,522,466 | -0.14(-0.24%) |
Mar 22, 2012 | 56.39 | 57.01 | 56.35 | 56.62 | 2,206,871 | -0.55(-0.97%) |
Mar 21, 2012 | 57.22 | 57.43 | 57.02 | 57.17 | 2,149,451 | -0.33(-0.57%) |
Mar 20, 2012 | 57.23 | 57.65 | 57.12 | 57.50 | 2,420,398 | -0.53(-0.91%) |
Mar 19, 2012 | 57.72 | 58.20 | 57.43 | 58.03 | 1,425,622 | +0.25(+0.43%) |
Mar 16, 2012 | 57.57 | 57.86 | 57.48 | 57.78 | 1,747,092 | +0.43(+0.76%) |
Mar 15, 2012 | 56.63 | 57.42 | 56.58 | 57.35 | 2,598,399 | +0.83(+1.46%) |
Mar 14, 2012 | 56.56 | 56.82 | 56.27 | 56.52 | 3,624,263 | -0.27(-0.48%) |
Mar 13, 2012 | 55.89 | 56.80 | 55.87 | 56.80 | 3,584,395 | +1.11(+1.99%) |
Mar 12, 2012 | 55.09 | 55.78 | 55.01 | 55.69 | 896,123 | +0.32(+0.58%) |
Mar 09, 2012 | 55.13 | 55.48 | 55.01 | 55.37 | 1,253,668 | +0.15(+0.28%) |
Mar 08, 2012 | 54.45 | 55.41 | 54.36 | 55.21 | 1,790,404 | +1.70(+3.18%) |
Mar 07, 2012 | 53.36 | 53.71 | 53.24 | 53.51 | 1,332,142 | +0.24(+0.45%) |
Mar 06, 2012 | 53.89 | 54.00 | 53.02 | 53.27 | 3,025,449 | -1.38(-2.53%) |
Mar 05, 2012 | 54.83 | 54.85 | 54.28 | 54.65 | 1,632,079 | +0.35(+0.65%) |
Mar 02, 2012 | 54.42 | 54.45 | 54.06 | 54.30 | 1,254,063 | -0.49(-0.89%) |
Mar 01, 2012 | 54.44 | 54.85 | 54.27 | 54.79 | 2,072,495 | +0.53(+0.98%) |
Feb 29, 2012 | 54.55 | 54.97 | 54.04 | 54.26 | 1,502,063 | -0.43(-0.79%) |
Feb 28, 2012 | 54.12 | 54.74 | 53.98 | 54.69 | 1,181,056 | +0.91(+1.70%) |
Feb 27, 2012 | 53.06 | 54.03 | 53.00 | 53.78 | 1,139,307 | -0.61(-1.12%) |
Feb 24, 2012 | 54.37 | 54.44 | 54.15 | 54.39 | 2,671,960 | +0.91(+1.70%) |
Feb 23, 2012 | 52.97 | 53.51 | 52.38 | 53.48 | 1,965,492 | +0.79(+1.51%) |
Feb 22, 2012 | 52.47 | 52.92 | 52.30 | 52.69 | 2,400,087 | +0.22(+0.43%) |
Feb 21, 2012 | 52.64 | 52.95 | 52.25 | 52.46 | 1,666,054 | +0.75(+1.44%) |
Feb 17, 2012 | 52.12 | 52.15 | 51.57 | 51.72 | 768,065 | -0.15(-0.29%) |
Feb 16, 2012 | 51.03 | 51.87 | 50.88 | 51.87 | 1,115,628 | +1.14(+2.25%) |
Feb 15, 2012 | 51.25 | 51.27 | 50.64 | 50.73 | 1,104,325 | -0.35(-0.68%) |
Feb 14, 2012 | 51.10 | 51.23 | 50.82 | 51.07 | 1,602,843 | +0.25(+0.49%) |
Feb 13, 2012 | 50.77 | 50.87 | 50.62 | 50.83 | 1,552,368 | +0.35(+0.68%) |
Feb 10, 2012 | 50.38 | 50.73 | 50.25 | 50.48 | 1,605,408 | -0.76(-1.49%) |
Feb 09, 2012 | 50.88 | 51.57 | 50.76 | 51.24 | 3,662,299 | +0.26(+0.50%) |
Feb 08, 2012 | 50.62 | 51.04 | 50.54 | 50.99 | 1,126,869 | -0.06(-0.11%) |
Feb 07, 2012 | 50.95 | 51.15 | 50.46 | 51.04 | 1,209,044 | +0.49(+0.97%) |
Feb 06, 2012 | 50.50 | 50.68 | 50.30 | 50.55 | 837,620 | -0.14(-0.28%) |
Feb 03, 2012 | 50.58 | 50.79 | 50.30 | 50.70 | 2,257,621 | +1.00(+2.02%) |
Feb 02, 2012 | 49.81 | 50.18 | 49.59 | 49.69 | 1,611,454 | +0.38(+0.76%) |
Feb 01, 2012 | 49.27 | 49.73 | 49.22 | 49.32 | 1,943,524 | +0.78(+1.60%) |
Jan 31, 2012 | 48.43 | 48.79 | 48.35 | 48.54 | 1,305,267 | +0.10(+0.22%) |
Jan 30, 2012 | 48.05 | 48.51 | 47.90 | 48.43 | 1,563,564 | +0.00(+0.00%) |
Jan 27, 2012 | 48.01 | 48.61 | 47.98 | 48.43 | 2,831,585 | +0.85(+1.79%) |
Jan 26, 2012 | 47.94 | 48.10 | 47.54 | 47.58 | 2,718,920 | +0.65(+1.38%) |
Jan 25, 2012 | 46.35 | 47.05 | 46.02 | 46.93 | 2,946,469 | +0.34(+0.72%) |
Jan 24, 2012 | 46.21 | 46.81 | 46.18 | 46.60 | 2,455,568 | +0.24(+0.52%) |
Jan 23, 2012 | 46.17 | 46.54 | 46.04 | 46.35 | 2,241,617 | +0.60(+1.32%) |
Jan 20, 2012 | 45.67 | 45.84 | 45.60 | 45.75 | 1,668,788 | -0.03(-0.07%) |
Jan 19, 2012 | 45.43 | 45.87 | 45.30 | 45.79 | 2,289,402 | -0.04(-0.09%) |
Jan 18, 2012 | 44.68 | 45.91 | 45.39 | 45.83 | 2,936,182 | +1.15(+2.57%) |
Jan 17, 2012 | 44.73 | 44.93 | 44.53 | 44.68 | 3,870,724 | +0.89(+2.03%) |
Jan 13, 2012 | 43.85 | 43.98 | 43.35 | 43.79 | 6,849,344 | +1.05(+2.46%) |
Jan 12, 2012 | 42.71 | 42.94 | 42.49 | 42.74 | 2,966,074 | -0.12(-0.28%) |
Jan 11, 2012 | 42.48 | 42.94 | 42.36 | 42.86 | 5,206,388 | -0.38(-0.87%) |
Jan 10, 2012 | 42.87 | 43.32 | 42.85 | 43.23 | 3,213,116 | -0.71(-1.61%) |
Jan 09, 2012 | 43.79 | 43.98 | 43.55 | 43.94 | 2,426,554 | +0.60(+1.39%) |
Jan 06, 2012 | 43.14 | 43.38 | 42.78 | 43.34 | 1,940,181 | -0.06(-0.15%) |
Jan 05, 2012 | 43.27 | 43.45 | 43.07 | 43.40 | 3,078,929 | -0.06(-0.13%) |
Jan 04, 2012 | 43.88 | 43.92 | 43.25 | 43.46 | 2,458,329 | +0.96(+2.27%) |
Dec 30, 2011 | 42.45 | 42.62 | 42.45 | 42.49 | 812,127 | +0.05(+0.11%) |
Dec 29, 2011 | 42.05 | 42.46 | 41.81 | 42.45 | 780,906 | +0.55(+1.30%) |
Dec 28, 2011 | 42.38 | 42.40 | 41.70 | 41.90 | 2,001,921 | -0.87(-2.03%) |
Dec 27, 2011 | 43.01 | 43.03 | 42.72 | 42.77 | 738,135 | +0.03(+0.08%) |
Dec 23, 2011 | 42.17 | 42.77 | 42.10 | 42.74 | 1,400,543 | +0.81(+1.93%) |
Dec 21, 2011 | 42.30 | 42.82 | 41.25 | 41.92 | 7,904,848 | -2.80(-6.26%) |
Dec 20, 2011 | 44.67 | 44.89 | 44.40 | 44.73 | 2,895,305 | +1.14(+2.61%) |
Dec 19, 2011 | 44.19 | 44.25 | 43.53 | 43.59 | 944,341 | -0.24(-0.55%) |
Dec 16, 2011 | 44.28 | 44.55 | 43.70 | 43.83 | 1,918,647 | -1.20(-2.67%) |
Dec 15, 2011 | 45.82 | 45.84 | 44.95 | 45.03 | 1,365,758 | +0.08(+0.18%) |
Dec 14, 2011 | 45.31 | 45.38 | 44.54 | 44.95 | 1,888,702 | -0.01(-0.02%) |
Dec 13, 2011 | 46.32 | 46.56 | 44.78 | 44.96 | 1,455,887 | -1.02(-2.22%) |
Dec 12, 2011 | 46.38 | 46.38 | 45.74 | 45.98 | 979,686 | -1.20(-2.53%) |
Dec 09, 2011 | 46.58 | 47.31 | 46.53 | 47.17 | 1,432,902 | +0.93(+2.01%) |
Dec 08, 2011 | 46.60 | 46.94 | 46.19 | 46.24 | 1,963,365 | -0.85(-1.81%) |
Dec 07, 2011 | 46.78 | 47.31 | 46.44 | 47.09 | 1,854,913 | -0.12(-0.26%) |
Dec 06, 2011 | 47.00 | 47.50 | 46.96 | 47.21 | 1,080,928 | +0.36(+0.77%) |
Dec 05, 2011 | 47.42 | 47.67 | 46.71 | 46.85 | 4,066,680 | -0.93(-1.95%) |
Dec 02, 2011 | 48.46 | 48.51 | 47.78 | 47.78 | 748,285 | -0.38(-0.78%) |
Dec 01, 2011 | 48.27 | 48.62 | 47.92 | 48.16 | 1,239,933 | +0.04(+0.08%) |
Nov 30, 2011 | 47.61 | 48.13 | 47.42 | 48.12 | 1,346,910 | +2.58(+5.66%) |
Nov 29, 2011 | 45.79 | 46.11 | 45.51 | 45.54 | 1,783,525 | -0.18(-0.39%) |
Nov 28, 2011 | 45.70 | 45.91 | 45.43 | 45.72 | 780,396 | +1.47(+3.32%) |
Nov 25, 2011 | 44.25 | 44.76 | 44.23 | 44.25 | 1,418,091 | -0.55(-1.22%) |
Nov 23, 2011 | 45.89 | 45.94 | 44.69 | 44.80 | 3,215,220 | -1.28(-2.77%) |
Nov 22, 2011 | 46.16 | 46.42 | 45.79 | 46.07 | 1,341,044 | -0.32(-0.69%) |
Nov 21, 2011 | 46.59 | 46.69 | 46.11 | 46.40 | 1,851,286 | -0.60(-1.28%) |
Nov 18, 2011 | 47.57 | 47.58 | 46.85 | 47.00 | 1,125,009 | -0.25(-0.53%) |
Nov 17, 2011 | 47.84 | 48.06 | 46.91 | 47.25 | 1,583,427 | +0.01(+0.02%) |
Nov 16, 2011 | 47.69 | 48.25 | 47.21 | 47.24 | 1,517,550 | -1.16(-2.39%) |
Nov 15, 2011 | 47.99 | 48.71 | 47.76 | 48.39 | 1,299,993 | +0.47(+0.97%) |
Nov 14, 2011 | 48.17 | 48.35 | 47.74 | 47.93 | 1,175,082 | -0.77(-1.58%) |
Nov 11, 2011 | 48.79 | 49.28 | 48.52 | 48.70 | 1,553,840 | +0.79(+1.66%) |
Nov 10, 2011 | 47.84 | 48.05 | 47.01 | 47.90 | 2,209,168 | +0.97(+2.07%) |
Nov 09, 2011 | 47.82 | 47.99 | 46.66 | 46.93 | 3,112,674 | -2.86(-5.74%) |
Nov 08, 2011 | 49.53 | 49.87 | 48.93 | 49.79 | 2,373,438 | +0.73(+1.49%) |
Nov 07, 2011 | 48.54 | 49.15 | 48.20 | 49.06 | 4,792,907 | +0.05(+0.10%) |
Nov 04, 2011 | 48.84 | 49.24 | 48.55 | 49.01 | 3,716,495 | -0.73(-1.47%) |
Nov 03, 2011 | 48.83 | 49.88 | 48.06 | 49.74 | 2,736,288 | +1.39(+2.87%) |
Nov 02, 2011 | 47.92 | 48.67 | 47.70 | 48.35 | 1,901,722 | +1.04(+2.19%) |
Nov 01, 2011 | 46.78 | 47.87 | 46.58 | 47.32 | 3,521,151 | -1.12(-2.32%) |
Oct 31, 2011 | 49.13 | 49.42 | 48.44 | 48.44 | 3,135,534 | -1.75(-3.49%) |
Oct 28, 2011 | 49.85 | 50.33 | 49.72 | 50.19 | 1,794,506 | -0.14(-0.29%) |
Oct 27, 2011 | 49.67 | 50.91 | 49.23 | 50.34 | 2,883,180 | +1.69(+3.46%) |
Oct 26, 2011 | 48.96 | 49.12 | 47.67 | 48.65 | 2,645,732 | +1.04(+2.19%) |
Oct 25, 2011 | 47.89 | 48.07 | 47.07 | 47.61 | 1,464,734 | -0.28(-0.59%) |
Oct 24, 2011 | 46.92 | 47.89 | 46.92 | 47.89 | 1,146,379 | +0.65(+1.38%) |
Oct 21, 2011 | 46.85 | 47.24 | 46.70 | 47.24 | 855,538 | +1.18(+2.56%) |
Oct 20, 2011 | 46.00 | 46.19 | 45.37 | 46.06 | 1,147,058 | +0.35(+0.77%) |
Oct 19, 2011 | 46.03 | 46.48 | 45.63 | 45.70 | 1,653,626 | -1.12(-2.38%) |
Oct 18, 2011 | 45.90 | 47.15 | 45.51 | 46.82 | 1,876,440 | +1.30(+2.86%) |
Oct 17, 2011 | 45.86 | 45.89 | 45.46 | 45.52 | 1,848,047 | -0.75(-1.61%) |
Oct 14, 2011 | 46.08 | 46.54 | 45.83 | 46.27 | 1,803,843 | +1.20(+2.65%) |
Oct 13, 2011 | 44.54 | 45.10 | 44.16 | 45.07 | 1,390,818 | +0.38(+0.84%) |
Oct 12, 2011 | 44.44 | 45.15 | 44.09 | 44.69 | 1,645,930 | +0.47(+1.07%) |
Oct 11, 2011 | 43.73 | 44.25 | 43.60 | 44.22 | 1,362,639 | +0.27(+0.62%) |
Oct 10, 2011 | 43.11 | 44.07 | 43.07 | 43.95 | 1,510,579 | +1.81(+4.28%) |
Oct 07, 2011 | 42.62 | 42.98 | 42.06 | 42.14 | 1,686,181 | -0.06(-0.15%) |
Oct 06, 2011 | 41.87 | 42.24 | 41.68 | 42.21 | 1,709,086 | +1.04(+2.53%) |
Oct 05, 2011 | 40.38 | 41.19 | 40.05 | 41.16 | 3,442,542 | +1.04(+2.60%) |
Oct 04, 2011 | 38.92 | 40.14 | 38.41 | 40.12 | 2,892,213 | +1.28(+3.31%) |