Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 66.13 | 66.17 | 64.78 | 64.95 | 2,100,456 | -1.09(-1.65%) |
Oct 26, 2012 | 66.23 | 66.04 | 66.04 | 66.04 | 1,161,991 | -0.25(-0.37%) |
Oct 25, 2012 | 66.64 | 66.68 | 65.94 | 66.29 | 636,596 | +0.05(+0.08%) |
Oct 24, 2012 | 66.82 | 67.17 | 66.05 | 66.24 | 1,251,556 | -0.49(-0.73%) |
Oct 23, 2012 | 66.80 | 66.89 | 66.20 | 66.72 | 782,245 | +0.40(+0.61%) |
Oct 19, 2012 | 66.96 | 66.98 | 66.11 | 66.32 | 1,391,053 | -0.62(-0.93%) |
Oct 18, 2012 | 67.74 | 67.74 | 66.84 | 66.94 | 1,416,432 | -1.69(-2.46%) |
Oct 17, 2012 | 69.04 | 69.24 | 68.55 | 68.63 | 2,680,299 | -0.25(-0.36%) |
Oct 16, 2012 | 68.31 | 68.99 | 68.18 | 68.88 | 2,412,005 | +1.52(+2.26%) |
Oct 15, 2012 | 67.78 | 67.85 | 67.06 | 67.36 | 2,146,292 | +0.07(+0.10%) |
Oct 12, 2012 | 67.69 | 67.82 | 67.10 | 67.29 | 1,416,511 | -0.08(-0.12%) |
Oct 11, 2012 | 67.27 | 68.03 | 67.19 | 67.37 | 902,952 | +0.14(+0.21%) |
Oct 10, 2012 | 67.34 | 67.77 | 67.00 | 67.23 | 944,668 | -0.44(-0.65%) |
Oct 09, 2012 | 68.58 | 68.78 | 67.63 | 67.67 | 1,488,759 | -1.81(-2.61%) |
Oct 08, 2012 | 69.43 | 69.71 | 69.32 | 69.48 | 634,347 | -0.48(-0.69%) |
Oct 05, 2012 | 70.01 | 70.69 | 69.79 | 69.96 | 3,221,888 | +1.24(+1.80%) |
Oct 04, 2012 | 68.91 | 68.96 | 68.49 | 68.72 | 1,369,054 | +0.22(+0.33%) |
Oct 03, 2012 | 67.90 | 68.86 | 67.76 | 68.50 | 3,675,847 | -0.04(-0.06%) |
Oct 02, 2012 | 68.37 | 68.72 | 68.20 | 68.54 | 1,821,711 | +2.23(+3.37%) |
Oct 01, 2012 | 66.88 | 67.12 | 66.19 | 66.31 | 1,031,897 | -0.28(-0.42%) |
Sep 28, 2012 | 66.76 | 66.90 | 65.83 | 66.58 | 1,559,772 | -0.58(-0.87%) |
Sep 27, 2012 | 67.05 | 67.24 | 66.41 | 67.17 | 1,380,618 | -0.68(-1.01%) |
Sep 26, 2012 | 67.95 | 67.97 | 67.31 | 67.85 | 1,186,698 | +0.84(+1.25%) |
Sep 25, 2012 | 68.01 | 68.05 | 66.95 | 67.01 | 1,444,794 | -0.28(-0.41%) |
Sep 24, 2012 | 67.03 | 67.34 | 66.83 | 67.29 | 527,892 | -0.15(-0.22%) |
Sep 21, 2012 | 67.43 | 67.79 | 67.27 | 67.44 | 933,816 | +0.01(+0.01%) |
Sep 20, 2012 | 66.95 | 67.45 | 66.84 | 67.43 | 1,022,904 | +0.35(+0.52%) |
Sep 19, 2012 | 67.28 | 67.34 | 66.65 | 67.08 | 1,798,322 | +0.34(+0.51%) |
Sep 18, 2012 | 66.58 | 66.99 | 66.44 | 66.74 | 1,876,958 | +0.73(+1.10%) |
Sep 17, 2012 | 66.25 | 66.48 | 65.72 | 66.01 | 2,499,228 | -0.15(-0.23%) |
Sep 14, 2012 | 66.37 | 66.48 | 65.90 | 66.17 | 1,417,724 | +0.06(+0.09%) |
Sep 13, 2012 | 65.10 | 66.25 | 64.91 | 66.10 | 1,294,343 | +1.02(+1.56%) |
Sep 12, 2012 | 65.47 | 65.60 | 64.93 | 65.09 | 1,563,904 | -0.81(-1.23%) |
Sep 11, 2012 | 65.86 | 66.38 | 65.49 | 65.90 | 1,942,649 | +0.59(+0.90%) |
Sep 10, 2012 | 65.07 | 65.77 | 65.04 | 65.31 | 1,677,208 | -2.08(-3.08%) |
Sep 07, 2012 | 68.69 | 68.82 | 67.07 | 67.39 | 2,758,518 | -0.46(-0.67%) |
Sep 06, 2012 | 67.90 | 68.41 | 67.72 | 67.85 | 2,679,794 | +0.97(+1.45%) |
Sep 05, 2012 | 67.31 | 67.34 | 66.57 | 66.88 | 1,890,405 | +0.64(+0.96%) |
Sep 04, 2012 | 66.86 | 66.96 | 65.96 | 66.24 | 2,111,225 | +1.00(+1.53%) |
Aug 31, 2012 | 65.31 | 65.61 | 64.91 | 65.24 | 1,261,362 | +0.64(+1.00%) |
Aug 30, 2012 | 64.92 | 65.15 | 64.36 | 64.60 | 1,375,992 | -0.36(-0.55%) |
Aug 29, 2012 | 64.90 | 65.09 | 64.72 | 64.96 | 1,673,857 | +0.92(+1.44%) |
Aug 27, 2012 | 63.84 | 64.27 | 63.72 | 64.03 | 1,186,665 | +0.29(+0.46%) |
Aug 24, 2012 | 62.57 | 63.92 | 62.57 | 63.74 | 1,691,745 | +1.01(+1.61%) |
Aug 23, 2012 | 62.45 | 62.74 | 62.29 | 62.73 | 1,206,475 | -0.49(-0.77%) |
Aug 22, 2012 | 62.63 | 63.38 | 62.62 | 63.22 | 1,328,849 | -0.07(-0.11%) |
Aug 21, 2012 | 63.74 | 63.82 | 63.07 | 63.29 | 1,665,685 | +0.16(+0.25%) |
Aug 20, 2012 | 63.41 | 63.45 | 62.93 | 63.14 | 1,217,419 | +0.37(+0.59%) |
Aug 17, 2012 | 63.00 | 63.03 | 62.53 | 62.76 | 655,738 | -0.08(-0.12%) |
Aug 16, 2012 | 62.49 | 62.96 | 62.41 | 62.84 | 546,178 | -0.04(-0.06%) |
Aug 15, 2012 | 62.94 | 63.03 | 62.63 | 62.88 | 650,101 | +0.44(+0.71%) |
Aug 14, 2012 | 62.76 | 62.83 | 62.38 | 62.44 | 476,168 | -0.26(-0.42%) |
Aug 13, 2012 | 63.02 | 63.06 | 62.41 | 62.70 | 774,330 | -0.15(-0.23%) |
Aug 10, 2012 | 62.40 | 62.86 | 62.24 | 62.85 | 1,176,794 | -0.63(-0.99%) |
Aug 09, 2012 | 63.47 | 63.59 | 63.20 | 63.48 | 1,203,722 | -0.25(-0.39%) |
Aug 08, 2012 | 63.77 | 64.00 | 63.51 | 63.72 | 1,158,397 | -0.41(-0.64%) |
Aug 07, 2012 | 64.76 | 64.80 | 63.76 | 64.14 | 1,354,842 | +0.60(+0.95%) |
Aug 06, 2012 | 63.99 | 63.99 | 63.31 | 63.53 | 1,337,076 | +0.17(+0.27%) |
Aug 03, 2012 | 62.90 | 63.62 | 62.52 | 63.36 | 3,533,232 | +2.14(+3.49%) |
Aug 02, 2012 | 61.63 | 62.26 | 61.15 | 61.22 | 1,590,728 | -0.69(-1.11%) |
Aug 01, 2012 | 62.96 | 65.14 | 61.74 | 61.91 | 9,645,105 | +0.51(+0.83%) |
Jul 31, 2012 | 61.26 | 62.19 | 61.13 | 61.40 | 2,540,928 | -1.43(-2.28%) |
Jul 30, 2012 | 63.02 | 63.24 | 62.69 | 62.83 | 1,972,419 | -0.01(-0.01%) |
Jul 27, 2012 | 63.17 | 63.31 | 62.54 | 62.84 | 2,233,000 | +0.83(+1.34%) |
Jul 26, 2012 | 61.80 | 62.27 | 61.55 | 62.01 | 2,577,937 | +2.61(+4.40%) |
Jul 25, 2012 | 59.44 | 59.69 | 59.17 | 59.40 | 1,258,172 | -0.12(-0.21%) |
Jul 24, 2012 | 59.46 | 59.83 | 59.11 | 59.52 | 1,456,397 | -0.13(-0.22%) |
Jul 23, 2012 | 59.35 | 59.73 | 59.04 | 59.66 | 1,204,169 | -0.70(-1.16%) |
Jul 20, 2012 | 60.28 | 60.48 | 59.99 | 60.35 | 1,079,438 | -1.22(-1.98%) |
Jul 19, 2012 | 61.69 | 61.73 | 61.41 | 61.57 | 1,397,368 | +0.72(+1.18%) |
Jul 18, 2012 | 60.14 | 60.92 | 60.04 | 60.85 | 1,339,394 | +0.95(+1.59%) |
Jul 17, 2012 | 60.27 | 60.33 | 59.45 | 59.90 | 1,104,308 | +0.02(+0.03%) |
Jul 16, 2012 | 59.30 | 60.08 | 59.24 | 59.88 | 1,387,284 | -0.16(-0.27%) |
Jul 13, 2012 | 59.32 | 60.12 | 59.32 | 60.04 | 1,488,571 | +0.57(+0.96%) |
Jul 12, 2012 | 59.44 | 59.75 | 59.37 | 59.47 | 1,508,446 | -0.34(-0.57%) |
Jul 11, 2012 | 60.09 | 60.23 | 59.46 | 59.81 | 2,599,243 | -0.90(-1.48%) |
Jul 10, 2012 | 60.93 | 61.15 | 60.44 | 60.71 | 1,461,943 | +0.43(+0.72%) |
Jul 09, 2012 | 60.20 | 60.33 | 59.64 | 60.28 | 2,319,301 | -0.02(-0.04%) |
Jul 06, 2012 | 60.18 | 60.48 | 59.93 | 60.30 | 1,442,343 | -0.34(-0.56%) |
Jul 05, 2012 | 60.41 | 60.98 | 60.14 | 60.64 | 2,131,048 | -0.98(-1.60%) |
Jul 03, 2012 | 61.37 | 61.67 | 60.98 | 61.62 | 1,233,064 | +0.16(+0.26%) |
Jul 02, 2012 | 61.73 | 61.50 | 61.02 | 61.46 | 2,739,698 | -0.27(-0.44%) |
Jun 29, 2012 | 59.53 | 61.73 | 59.31 | 61.73 | 6,780,334 | +4.54(+7.94%) |
Jun 28, 2012 | 56.21 | 57.19 | 55.98 | 57.19 | 1,588,269 | +0.34(+0.60%) |
Jun 27, 2012 | 56.37 | 57.03 | 56.15 | 56.85 | 2,882,369 | +0.53(+0.94%) |
Jun 26, 2012 | 55.94 | 56.45 | 55.64 | 56.32 | 2,559,991 | +1.41(+2.57%) |
Jun 25, 2012 | 55.43 | 55.62 | 53.72 | 54.91 | 2,786,610 | +0.43(+0.80%) |
Jun 22, 2012 | 54.28 | 54.59 | 53.88 | 54.48 | 1,186,506 | +0.65(+1.21%) |
Jun 21, 2012 | 54.88 | 54.94 | 53.80 | 53.83 | 863,779 | -0.57(-1.05%) |
Jun 20, 2012 | 54.00 | 54.75 | 54.00 | 54.40 | 1,672,404 | -0.85(-1.54%) |
Jun 19, 2012 | 54.39 | 55.66 | 54.39 | 55.25 | 820,614 | +0.40(+0.73%) |
Jun 18, 2012 | 54.59 | 55.02 | 54.47 | 54.85 | 1,444,376 | -0.16(-0.28%) |
Jun 15, 2012 | 55.13 | 55.22 | 54.80 | 55.01 | 1,437,708 | -0.28(-0.50%) |
Jun 14, 2012 | 54.80 | 55.60 | 54.72 | 55.28 | 2,243,122 | +1.08(+1.99%) |
Jun 13, 2012 | 54.23 | 54.56 | 53.73 | 54.21 | 4,156,075 | +0.72(+1.35%) |
Jun 12, 2012 | 53.01 | 53.56 | 52.52 | 53.49 | 2,153,675 | +1.40(+2.69%) |
Jun 11, 2012 | 52.98 | 53.15 | 52.03 | 52.08 | 2,636,171 | -0.72(-1.37%) |
Jun 08, 2012 | 52.43 | 52.80 | 52.32 | 52.80 | 2,020,487 | +0.41(+0.78%) |
Jun 07, 2012 | 53.18 | 53.18 | 52.08 | 52.39 | 2,254,652 | -0.40(-0.76%) |
Jun 06, 2012 | 51.97 | 52.80 | 51.79 | 52.80 | 1,485,179 | +1.63(+3.18%) |
Jun 05, 2012 | 50.93 | 51.25 | 50.80 | 51.17 | 1,861,226 | +0.05(+0.11%) |
Jun 04, 2012 | 51.20 | 51.54 | 50.86 | 51.11 | 1,880,988 | +0.29(+0.58%) |
Jun 01, 2012 | 50.97 | 51.26 | 50.37 | 50.82 | 4,383,388 | -1.65(-3.15%) |
May 31, 2012 | 52.75 | 52.75 | 51.91 | 52.47 | 1,711,067 | +0.14(+0.27%) |
May 30, 2012 | 52.81 | 52.94 | 52.21 | 52.33 | 2,048,353 | -1.11(-2.07%) |
May 29, 2012 | 53.49 | 53.54 | 53.12 | 53.44 | 1,683,280 | +0.52(+0.98%) |
May 25, 2012 | 52.63 | 53.24 | 52.49 | 52.92 | 2,407,245 | -0.26(-0.50%) |
May 24, 2012 | 52.56 | 53.35 | 52.44 | 53.18 | 5,443,386 | +0.80(+1.52%) |
May 23, 2012 | 52.19 | 52.52 | 51.69 | 52.39 | 4,656,428 | -0.81(-1.53%) |
May 22, 2012 | 53.37 | 53.63 | 52.94 | 53.20 | 2,726,175 | -0.06(-0.12%) |
May 21, 2012 | 52.82 | 53.35 | 52.61 | 53.26 | 2,303,615 | +0.30(+0.57%) |
May 18, 2012 | 53.26 | 53.33 | 52.55 | 52.96 | 3,310,108 | -0.82(-1.53%) |
May 17, 2012 | 54.21 | 54.44 | 53.71 | 53.78 | 3,873,361 | -0.55(-1.01%) |
May 16, 2012 | 54.12 | 54.76 | 54.03 | 54.33 | 4,054,150 | -0.57(-1.03%) |
May 15, 2012 | 54.81 | 55.04 | 54.49 | 54.90 | 2,244,783 | -0.51(-0.92%) |
May 14, 2012 | 54.75 | 55.51 | 54.64 | 55.41 | 2,345,445 | -0.36(-0.64%) |
May 11, 2012 | 55.38 | 56.31 | 55.31 | 55.76 | 650,081 | +0.30(+0.54%) |
May 10, 2012 | 55.61 | 55.87 | 55.38 | 55.46 | 1,299,206 | -0.12(-0.21%) |
May 09, 2012 | 55.41 | 55.78 | 54.99 | 55.58 | 1,866,279 | -0.84(-1.50%) |
May 08, 2012 | 56.67 | 56.95 | 56.09 | 56.42 | 1,649,891 | -1.64(-2.83%) |
May 07, 2012 | 57.60 | 58.19 | 57.56 | 58.07 | 2,050,844 | +1.05(+1.85%) |
May 04, 2012 | 57.20 | 57.38 | 56.63 | 57.01 | 2,074,459 | -0.60(-1.04%) |
May 03, 2012 | 58.11 | 58.18 | 57.55 | 57.61 | 2,967,997 | +1.09(+1.93%) |
May 02, 2012 | 56.52 | 56.69 | 56.34 | 56.52 | 1,148,596 | -0.22(-0.40%) |
May 01, 2012 | 56.52 | 57.47 | 56.33 | 56.74 | 1,739,511 | +0.46(+0.81%) |
Apr 30, 2012 | 55.73 | 56.30 | 55.28 | 56.28 | 2,701,473 | -0.02(-0.03%) |
Apr 27, 2012 | 56.34 | 56.71 | 56.25 | 56.30 | 1,034,173 | -0.01(-0.01%) |
Apr 26, 2012 | 56.09 | 56.51 | 55.85 | 56.31 | 1,152,059 | +0.66(+1.18%) |
Apr 25, 2012 | 56.01 | 56.03 | 55.53 | 55.65 | 1,471,199 | +0.27(+0.49%) |
Apr 24, 2012 | 55.20 | 55.62 | 55.01 | 55.38 | 1,443,212 | -0.38(-0.68%) |
Apr 23, 2012 | 55.70 | 55.87 | 55.23 | 55.76 | 945,552 | -0.65(-1.15%) |
Apr 20, 2012 | 56.82 | 57.03 | 56.35 | 56.41 | 1,405,755 | -0.33(-0.57%) |
Apr 19, 2012 | 56.86 | 57.12 | 56.52 | 56.73 | 2,253,340 | -0.51(-0.89%) |
Apr 18, 2012 | 56.35 | 57.25 | 56.33 | 57.25 | 3,529,842 | +1.10(+1.96%) |
Apr 17, 2012 | 56.36 | 56.45 | 56.01 | 56.14 | 3,220,686 | +0.28(+0.50%) |
Apr 16, 2012 | 55.78 | 56.15 | 55.49 | 55.87 | 1,593,095 | +0.95(+1.72%) |
Apr 13, 2012 | 55.24 | 55.28 | 54.43 | 54.92 | 1,202,304 | -1.11(-1.98%) |
Apr 12, 2012 | 55.53 | 56.14 | 55.46 | 56.03 | 1,592,430 | +0.93(+1.69%) |
Apr 11, 2012 | 55.21 | 55.28 | 54.97 | 55.10 | 1,173,151 | +0.79(+1.46%) |
Apr 10, 2012 | 54.92 | 55.01 | 54.31 | 54.31 | 1,914,176 | -0.47(-0.85%) |
Apr 09, 2012 | 54.36 | 55.03 | 54.35 | 54.77 | 1,169,694 | -0.14(-0.25%) |
Apr 05, 2012 | 54.45 | 55.00 | 54.30 | 54.91 | 1,722,493 | -0.40(-0.73%) |
Apr 04, 2012 | 55.18 | 55.56 | 54.76 | 55.32 | 2,555,827 | -1.67(-2.92%) |
Apr 03, 2012 | 57.23 | 57.59 | 56.75 | 56.98 | 1,203,812 | +0.08(+0.14%) |
Apr 02, 2012 | 56.25 | 56.96 | 56.19 | 56.90 | 769,458 | +0.54(+0.96%) |
Mar 30, 2012 | 56.18 | 56.63 | 56.11 | 56.36 | 1,477,102 | +0.56(+1.00%) |
Mar 29, 2012 | 55.57 | 55.82 | 55.18 | 55.80 | 2,299,799 | -0.26(-0.47%) |
Mar 28, 2012 | 56.56 | 56.56 | 55.78 | 56.07 | 1,099,136 | -0.43(-0.75%) |
Mar 27, 2012 | 56.75 | 56.87 | 56.44 | 56.49 | 1,643,120 | -0.46(-0.80%) |
Mar 26, 2012 | 56.46 | 56.96 | 56.42 | 56.95 | 1,335,795 | +1.03(+1.84%) |
Mar 23, 2012 | 55.82 | 55.97 | 55.34 | 55.92 | 1,062,505 | -0.36(-0.65%) |
Mar 22, 2012 | 56.04 | 56.28 | 55.78 | 56.28 | 1,258,993 | +0.12(+0.22%) |
Mar 21, 2012 | 56.29 | 56.35 | 55.95 | 56.16 | 1,059,663 | +0.06(+0.11%) |
Mar 20, 2012 | 55.80 | 56.10 | 55.73 | 56.10 | 996,941 | -0.01(-0.01%) |
Mar 19, 2012 | 55.81 | 56.22 | 55.73 | 56.11 | 1,268,118 | +0.04(+0.07%) |
Mar 16, 2012 | 56.03 | 56.18 | 55.72 | 56.07 | 2,219,093 | +0.73(+1.32%) |
Mar 15, 2012 | 55.40 | 55.43 | 55.15 | 55.34 | 2,090,821 | -0.02(-0.04%) |
Mar 14, 2012 | 55.53 | 55.82 | 55.25 | 55.36 | 2,512,980 | -0.20(-0.36%) |
Mar 13, 2012 | 55.04 | 55.57 | 54.96 | 55.56 | 2,504,862 | +0.62(+1.13%) |
Mar 12, 2012 | 54.41 | 55.01 | 54.28 | 54.94 | 1,796,112 | +1.03(+1.91%) |
Mar 09, 2012 | 53.91 | 54.18 | 53.83 | 53.91 | 1,336,059 | +0.00(+0.00%) |
Mar 08, 2012 | 53.33 | 54.20 | 53.15 | 53.91 | 2,406,099 | +2.08(+4.02%) |
Mar 07, 2012 | 51.55 | 51.89 | 51.34 | 51.83 | 1,516,093 | +0.77(+1.50%) |
Mar 06, 2012 | 51.54 | 51.67 | 50.97 | 51.06 | 2,836,981 | -1.06(-2.04%) |
Mar 05, 2012 | 52.55 | 52.55 | 51.28 | 52.12 | 1,883,169 | +0.29(+0.55%) |
Mar 02, 2012 | 52.42 | 52.48 | 51.75 | 51.84 | 1,123,949 | -1.19(-2.25%) |
Mar 01, 2012 | 52.73 | 53.13 | 52.57 | 53.03 | 1,880,737 | +0.91(+1.74%) |
Feb 29, 2012 | 52.80 | 52.82 | 51.98 | 52.12 | 1,423,261 | +0.31(+0.60%) |
Feb 28, 2012 | 51.75 | 51.98 | 51.61 | 51.81 | 1,212,961 | +0.67(+1.30%) |
Feb 27, 2012 | 51.00 | 51.37 | 50.92 | 51.15 | 601,937 | -0.20(-0.39%) |
Feb 24, 2012 | 51.24 | 51.53 | 51.09 | 51.35 | 971,077 | +0.19(+0.38%) |
Feb 23, 2012 | 51.08 | 51.21 | 50.68 | 51.15 | 1,472,200 | +0.19(+0.38%) |
Feb 22, 2012 | 50.84 | 51.13 | 50.60 | 50.96 | 1,438,312 | +0.20(+0.40%) |
Feb 21, 2012 | 51.01 | 51.14 | 50.57 | 50.76 | 670,938 | +0.09(+0.18%) |
Feb 17, 2012 | 50.67 | 50.91 | 50.51 | 50.66 | 810,657 | +0.00(+0.00%) |
Feb 16, 2012 | 50.11 | 50.77 | 49.98 | 50.66 | 1,926,448 | +0.88(+1.77%) |
Feb 15, 2012 | 50.19 | 50.31 | 49.67 | 49.78 | 912,049 | -0.37(-0.74%) |
Feb 14, 2012 | 50.50 | 50.61 | 49.93 | 50.15 | 1,274,051 | -0.21(-0.42%) |
Feb 13, 2012 | 50.18 | 50.50 | 50.09 | 50.36 | 1,364,426 | +0.55(+1.10%) |
Feb 10, 2012 | 49.67 | 49.86 | 49.60 | 49.81 | 1,138,057 | -0.76(-1.50%) |
Feb 09, 2012 | 50.40 | 50.62 | 50.08 | 50.57 | 1,729,171 | +0.62(+1.24%) |
Feb 08, 2012 | 50.12 | 50.31 | 49.85 | 49.95 | 1,082,930 | -0.29(-0.57%) |
Feb 07, 2012 | 49.97 | 50.35 | 49.87 | 50.24 | 2,971,181 | +0.60(+1.20%) |
Feb 06, 2012 | 49.34 | 49.88 | 49.19 | 49.64 | 2,769,176 | -0.40(-0.79%) |
Feb 03, 2012 | 49.18 | 50.10 | 49.15 | 50.04 | 2,519,265 | +1.20(+2.46%) |
Feb 02, 2012 | 48.76 | 48.98 | 48.51 | 48.84 | 2,050,342 | +0.21(+0.43%) |
Feb 01, 2012 | 47.87 | 48.77 | 47.76 | 48.63 | 2,052,053 | +1.50(+3.19%) |
Jan 31, 2012 | 47.43 | 47.45 | 46.91 | 47.12 | 1,356,580 | -0.24(-0.51%) |
Jan 30, 2012 | 47.43 | 47.50 | 47.24 | 47.36 | 1,146,225 | -0.34(-0.71%) |
Jan 27, 2012 | 47.51 | 47.80 | 47.49 | 47.70 | 1,357,180 | -0.26(-0.55%) |
Jan 26, 2012 | 48.31 | 48.50 | 47.84 | 47.97 | 1,583,315 | -0.22(-0.45%) |
Jan 25, 2012 | 47.39 | 48.22 | 47.27 | 48.18 | 1,185,244 | +0.57(+1.19%) |
Jan 24, 2012 | 47.16 | 47.63 | 46.94 | 47.62 | 1,618,831 | +0.23(+0.49%) |
Jan 23, 2012 | 47.75 | 48.15 | 47.13 | 47.39 | 1,885,999 | -0.75(-1.56%) |
Jan 20, 2012 | 47.67 | 48.16 | 47.53 | 48.14 | 1,902,639 | -0.26(-0.54%) |
Jan 19, 2012 | 47.79 | 48.41 | 47.73 | 48.40 | 1,865,008 | +0.38(+0.79%) |
Jan 18, 2012 | 47.78 | 48.04 | 47.51 | 48.02 | 1,084,186 | +0.95(+2.01%) |
Jan 17, 2012 | 47.30 | 47.36 | 46.96 | 47.08 | 806,059 | +0.87(+1.88%) |
Jan 13, 2012 | 45.91 | 46.27 | 45.91 | 46.21 | 1,339,233 | -1.06(-2.25%) |
Jan 12, 2012 | 47.33 | 47.43 | 47.04 | 47.27 | 1,259,731 | +0.37(+0.79%) |
Jan 11, 2012 | 46.56 | 46.91 | 46.31 | 46.90 | 1,121,898 | -0.48(-1.01%) |
Jan 10, 2012 | 47.76 | 47.83 | 47.26 | 47.38 | 1,614,434 | +0.19(+0.41%) |
Jan 09, 2012 | 46.77 | 47.26 | 46.63 | 47.19 | 1,645,632 | +1.52(+3.33%) |
Jan 06, 2012 | 46.53 | 46.53 | 45.56 | 45.67 | 1,020,849 | -0.80(-1.72%) |
Jan 05, 2012 | 46.42 | 46.66 | 46.22 | 46.46 | 878,853 | -0.05(-0.12%) |
Jan 04, 2012 | 46.71 | 46.83 | 46.28 | 46.52 | 1,069,538 | -0.75(-1.59%) |
Dec 30, 2011 | 47.63 | 47.67 | 47.18 | 47.27 | 1,096,185 | -0.17(-0.36%) |
Dec 29, 2011 | 46.95 | 47.47 | 46.81 | 47.44 | 781,676 | +0.83(+1.78%) |
Dec 28, 2011 | 47.21 | 47.21 | 46.53 | 46.61 | 555,003 | -0.44(-0.94%) |
Dec 27, 2011 | 46.77 | 47.22 | 46.70 | 47.05 | 1,031,061 | +0.53(+1.13%) |
Dec 23, 2011 | 46.55 | 46.66 | 46.24 | 46.53 | 573,560 | +0.78(+1.71%) |
Dec 21, 2011 | 45.73 | 45.96 | 45.53 | 45.74 | 1,941,220 | -0.12(-0.27%) |
Dec 20, 2011 | 45.86 | 46.24 | 45.69 | 45.87 | 1,342,574 | +0.52(+1.15%) |
Dec 19, 2011 | 45.05 | 45.70 | 45.01 | 45.35 | 1,654,568 | +0.43(+0.95%) |
Dec 16, 2011 | 44.54 | 44.99 | 44.39 | 44.92 | 3,357,256 | -0.09(-0.19%) |
Dec 15, 2011 | 44.84 | 45.26 | 44.70 | 45.01 | 1,530,219 | +0.53(+1.19%) |
Dec 14, 2011 | 44.88 | 45.11 | 44.23 | 44.48 | 987,256 | -0.32(-0.71%) |
Dec 13, 2011 | 45.12 | 45.46 | 44.67 | 44.80 | 1,665,704 | -0.57(-1.25%) |
Dec 12, 2011 | 45.65 | 45.78 | 45.15 | 45.36 | 1,123,281 | -0.61(-1.33%) |
Dec 09, 2011 | 45.68 | 46.08 | 45.63 | 45.98 | 1,339,169 | -0.03(-0.07%) |
Dec 08, 2011 | 46.42 | 46.56 | 45.87 | 46.01 | 1,558,288 | -0.63(-1.35%) |
Dec 07, 2011 | 45.92 | 46.74 | 45.70 | 46.63 | 1,011,597 | +0.36(+0.79%) |
Dec 06, 2011 | 46.08 | 46.46 | 45.85 | 46.27 | 1,164,360 | -0.39(-0.83%) |
Dec 05, 2011 | 47.04 | 47.17 | 46.35 | 46.66 | 1,150,512 | +0.22(+0.48%) |
Dec 02, 2011 | 46.39 | 46.50 | 45.98 | 46.43 | 1,527,479 | +0.08(+0.17%) |
Dec 01, 2011 | 47.08 | 47.26 | 46.19 | 46.36 | 2,962,253 | -0.15(-0.32%) |
Nov 30, 2011 | 46.15 | 46.50 | 45.98 | 46.50 | 1,989,296 | +1.21(+2.67%) |
Nov 29, 2011 | 45.24 | 45.57 | 44.96 | 45.29 | 1,180,332 | +0.17(+0.38%) |
Nov 28, 2011 | 45.24 | 45.24 | 44.81 | 45.12 | 1,241,977 | +1.46(+3.34%) |
Nov 25, 2011 | 43.43 | 44.13 | 43.40 | 43.67 | 678,542 | -0.41(-0.93%) |
Nov 23, 2011 | 44.39 | 44.67 | 43.98 | 44.08 | 1,982,032 | -1.02(-2.27%) |
Nov 22, 2011 | 44.73 | 45.28 | 44.51 | 45.10 | 2,024,689 | +0.67(+1.52%) |
Nov 21, 2011 | 44.22 | 44.56 | 43.81 | 44.43 | 1,004,298 | -0.32(-0.71%) |
Nov 18, 2011 | 44.89 | 45.04 | 44.48 | 44.74 | 1,597,027 | +0.47(+1.05%) |
Nov 17, 2011 | 44.62 | 44.71 | 43.93 | 44.28 | 1,662,946 | -0.12(-0.26%) |
Nov 16, 2011 | 44.70 | 44.94 | 44.33 | 44.39 | 1,450,955 | -0.16(-0.35%) |
Nov 15, 2011 | 44.48 | 44.79 | 44.18 | 44.55 | 1,220,318 | -0.12(-0.28%) |
Nov 14, 2011 | 44.76 | 45.10 | 44.42 | 44.67 | 1,835,885 | -1.28(-2.78%) |
Nov 11, 2011 | 45.50 | 46.09 | 45.47 | 45.95 | 2,301,144 | +1.42(+3.18%) |
Nov 10, 2011 | 44.31 | 44.63 | 43.89 | 44.53 | 2,505,308 | +0.97(+2.22%) |
Nov 09, 2011 | 43.78 | 43.81 | 43.05 | 43.57 | 2,196,670 | -0.61(-1.39%) |
Nov 08, 2011 | 43.71 | 44.33 | 43.55 | 44.18 | 2,230,537 | +1.39(+3.24%) |
Nov 07, 2011 | 42.49 | 43.00 | 42.29 | 42.79 | 1,631,482 | +0.53(+1.27%) |
Nov 04, 2011 | 42.62 | 42.81 | 42.02 | 42.26 | 812,863 | -0.75(-1.75%) |
Nov 03, 2011 | 42.53 | 43.07 | 42.08 | 43.01 | 1,258,368 | +1.09(+2.61%) |
Nov 02, 2011 | 42.31 | 42.40 | 41.72 | 41.91 | 1,484,403 | -0.46(-1.08%) |