Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 51.24 | 51.53 | 50.86 | 51.28 | 1,557,685 | +0.21(+0.41%) |
Nov 29, 2012 | 51.32 | 51.64 | 51.04 | 51.07 | 1,969,303 | -0.04(-0.07%) |
Nov 28, 2012 | 51.05 | 51.35 | 50.53 | 51.11 | 1,708,823 | +0.07(+0.14%) |
Nov 27, 2012 | 51.69 | 51.72 | 50.92 | 51.04 | 2,080,699 | -0.55(-1.06%) |
Nov 26, 2012 | 51.46 | 51.61 | 51.21 | 51.59 | 1,193,122 | -0.26(-0.50%) |
Nov 23, 2012 | 51.23 | 51.85 | 50.89 | 51.85 | 805,664 | +0.97(+1.91%) |
Nov 21, 2012 | 50.32 | 50.98 | 50.32 | 50.87 | 2,327,766 | +0.41(+0.81%) |
Nov 20, 2012 | 50.17 | 50.65 | 49.82 | 50.46 | 1,802,980 | +0.29(+0.57%) |
Nov 19, 2012 | 49.87 | 51.68 | 49.54 | 50.18 | 2,268,169 | +0.94(+1.91%) |
Nov 16, 2012 | 49.27 | 49.48 | 48.82 | 49.24 | 2,463,051 | +0.18(+0.37%) |
Nov 15, 2012 | 49.00 | 49.45 | 48.73 | 49.05 | 2,048,063 | +0.06(+0.12%) |
Nov 14, 2012 | 49.50 | 49.76 | 48.86 | 48.99 | 2,400,718 | -0.54(-1.09%) |
Nov 13, 2012 | 49.65 | 50.47 | 49.45 | 49.53 | 1,674,209 | -0.43(-0.85%) |
Nov 12, 2012 | 50.05 | 50.29 | 49.83 | 49.96 | 1,058,049 | -0.03(-0.07%) |
Nov 09, 2012 | 49.79 | 50.72 | 49.77 | 49.99 | 2,516,743 | +0.16(+0.31%) |
Nov 08, 2012 | 50.93 | 50.94 | 49.82 | 49.84 | 2,345,147 | -1.09(-2.13%) |
Nov 07, 2012 | 51.51 | 51.62 | 50.82 | 50.92 | 2,637,991 | -1.06(-2.04%) |
Nov 06, 2012 | 51.81 | 52.11 | 51.65 | 51.99 | 2,212,449 | +0.33(+0.64%) |
Nov 05, 2012 | 52.00 | 52.10 | 51.11 | 51.65 | 3,333,856 | -0.55(-1.05%) |
Nov 02, 2012 | 53.58 | 53.58 | 52.12 | 52.20 | 2,545,249 | -0.99(-1.86%) |
Nov 01, 2012 | 53.59 | 53.75 | 50.78 | 53.19 | 3,973,311 | -0.39(-0.73%) |
Oct 31, 2012 | 53.24 | 53.76 | 52.67 | 53.59 | 2,466,600 | +0.72(+1.37%) |
Oct 26, 2012 | 53.39 | 52.86 | 52.86 | 52.86 | 1,885,910 | -0.44(-0.83%) |
Oct 25, 2012 | 54.04 | 54.36 | 52.99 | 53.31 | 1,563,334 | -0.20(-0.37%) |
Oct 24, 2012 | 54.45 | 54.45 | 53.38 | 53.51 | 1,966,003 | -0.57(-1.06%) |
Oct 23, 2012 | 53.99 | 54.19 | 53.52 | 54.08 | 1,232,107 | -0.64(-1.18%) |
Oct 19, 2012 | 55.63 | 55.66 | 54.48 | 54.72 | 1,996,212 | -1.18(-2.12%) |
Oct 18, 2012 | 56.02 | 56.39 | 55.67 | 55.91 | 1,980,542 | -0.18(-0.33%) |
Oct 17, 2012 | 56.47 | 56.52 | 55.77 | 56.09 | 1,552,665 | -0.40(-0.71%) |
Oct 16, 2012 | 55.41 | 56.52 | 55.32 | 56.49 | 1,772,354 | +1.33(+2.41%) |
Oct 15, 2012 | 54.92 | 55.24 | 54.52 | 55.16 | 1,427,714 | +0.37(+0.67%) |
Oct 12, 2012 | 55.04 | 55.25 | 54.28 | 54.79 | 1,603,323 | -0.13(-0.24%) |
Oct 11, 2012 | 54.72 | 55.19 | 54.65 | 54.92 | 1,457,366 | +0.68(+1.25%) |
Oct 10, 2012 | 54.45 | 54.59 | 53.96 | 54.25 | 1,211,359 | -0.14(-0.26%) |
Oct 09, 2012 | 55.08 | 55.43 | 54.24 | 54.39 | 1,455,142 | -0.78(-1.42%) |
Oct 08, 2012 | 55.30 | 55.63 | 54.97 | 55.17 | 1,121,151 | -0.49(-0.87%) |
Oct 05, 2012 | 55.44 | 55.82 | 54.90 | 55.65 | 2,077,196 | +0.61(+1.11%) |
Oct 04, 2012 | 55.13 | 55.68 | 54.81 | 55.05 | 1,719,569 | +0.00(+0.00%) |
Oct 03, 2012 | 54.58 | 55.05 | 54.26 | 55.05 | 1,876,474 | +0.52(+0.96%) |
Oct 02, 2012 | 55.09 | 55.16 | 54.32 | 54.52 | 2,077,707 | -0.40(-0.73%) |
Oct 01, 2012 | 53.58 | 55.25 | 53.47 | 54.92 | 3,517,410 | +1.38(+2.58%) |
Sep 28, 2012 | 53.44 | 53.74 | 52.75 | 53.54 | 2,684,106 | -0.09(-0.16%) |
Sep 27, 2012 | 53.05 | 53.79 | 52.92 | 53.63 | 2,571,557 | +0.89(+1.68%) |
Sep 26, 2012 | 53.28 | 53.34 | 52.02 | 52.74 | 2,030,360 | -0.65(-1.22%) |
Sep 25, 2012 | 53.71 | 53.85 | 53.17 | 53.39 | 2,592,882 | -0.03(-0.06%) |
Sep 24, 2012 | 53.41 | 53.69 | 52.88 | 53.43 | 1,506,377 | -0.33(-0.61%) |
Sep 21, 2012 | 53.89 | 54.12 | 53.71 | 53.76 | 4,347,317 | +0.17(+0.32%) |
Sep 20, 2012 | 53.28 | 53.60 | 52.59 | 53.59 | 2,234,134 | +0.04(+0.08%) |
Sep 19, 2012 | 53.30 | 53.85 | 53.16 | 53.54 | 1,900,413 | +0.23(+0.44%) |
Sep 18, 2012 | 53.05 | 53.36 | 52.79 | 53.31 | 1,624,118 | +0.27(+0.51%) |
Sep 17, 2012 | 53.34 | 53.70 | 52.79 | 53.04 | 2,164,085 | -0.21(-0.39%) |
Sep 14, 2012 | 52.66 | 53.60 | 52.66 | 53.25 | 2,598,718 | +0.55(+1.04%) |
Sep 13, 2012 | 51.92 | 52.90 | 51.81 | 52.70 | 2,480,251 | +0.84(+1.63%) |
Sep 12, 2012 | 52.58 | 52.85 | 51.79 | 51.85 | 2,227,466 | -0.51(-0.98%) |
Sep 11, 2012 | 52.78 | 52.88 | 52.04 | 52.37 | 2,319,166 | -0.52(-0.99%) |
Sep 10, 2012 | 52.29 | 53.28 | 52.29 | 52.89 | 1,876,961 | -0.16(-0.30%) |
Sep 07, 2012 | 52.91 | 53.59 | 52.91 | 53.05 | 3,256,247 | +0.04(+0.08%) |
Sep 06, 2012 | 52.21 | 53.12 | 52.13 | 53.00 | 2,725,042 | +1.18(+2.28%) |
Sep 05, 2012 | 52.12 | 52.59 | 51.80 | 51.82 | 2,883,390 | -0.17(-0.32%) |
Sep 04, 2012 | 52.01 | 52.19 | 51.58 | 51.99 | 3,815,874 | -0.15(-0.28%) |
Aug 31, 2012 | 52.45 | 52.54 | 51.88 | 52.13 | 1,743,346 | +0.12(+0.23%) |
Aug 30, 2012 | 51.84 | 52.24 | 51.61 | 52.01 | 2,518,952 | -0.30(-0.57%) |
Aug 29, 2012 | 52.25 | 52.40 | 51.76 | 52.31 | 2,264,861 | +0.30(+0.57%) |
Aug 27, 2012 | 52.30 | 52.55 | 51.94 | 52.01 | 1,874,607 | -0.25(-0.48%) |
Aug 24, 2012 | 51.52 | 52.49 | 51.35 | 52.26 | 2,544,536 | +0.50(+0.96%) |
Aug 23, 2012 | 52.00 | 52.32 | 51.64 | 51.77 | 1,458,306 | -0.24(-0.47%) |
Aug 22, 2012 | 52.25 | 52.32 | 51.79 | 52.01 | 2,004,648 | -0.48(-0.91%) |
Aug 21, 2012 | 52.67 | 53.05 | 52.28 | 52.49 | 1,874,261 | -0.20(-0.38%) |
Aug 20, 2012 | 53.44 | 53.53 | 52.59 | 52.69 | 2,983,620 | -0.89(-1.66%) |
Aug 17, 2012 | 53.38 | 53.90 | 53.01 | 53.58 | 2,570,299 | +0.28(+0.52%) |
Aug 16, 2012 | 52.80 | 53.49 | 52.33 | 53.30 | 2,256,985 | +0.31(+0.59%) |
Aug 15, 2012 | 51.72 | 53.54 | 51.69 | 52.99 | 3,880,453 | +0.70(+1.33%) |
Aug 14, 2012 | 50.61 | 53.05 | 50.49 | 52.29 | 10,084,799 | +4.45(+9.31%) |
Aug 13, 2012 | 48.11 | 48.51 | 47.45 | 47.84 | 3,469,898 | -0.53(-1.10%) |
Aug 10, 2012 | 47.65 | 48.40 | 47.59 | 48.37 | 2,835,488 | +0.31(+0.65%) |
Aug 09, 2012 | 47.32 | 48.38 | 47.15 | 48.05 | 2,890,906 | +0.77(+1.64%) |
Aug 08, 2012 | 47.10 | 47.32 | 45.89 | 47.28 | 3,003,092 | -0.04(-0.09%) |
Aug 07, 2012 | 46.85 | 47.96 | 46.78 | 47.32 | 2,394,119 | +0.79(+1.70%) |
Aug 06, 2012 | 46.22 | 47.06 | 45.99 | 46.53 | 1,963,951 | +0.37(+0.79%) |
Aug 03, 2012 | 45.00 | 46.31 | 45.00 | 46.17 | 1,972,694 | +1.92(+4.34%) |
Aug 02, 2012 | 43.70 | 44.54 | 43.48 | 44.25 | 3,187,444 | -0.01(-0.02%) |
Aug 01, 2012 | 45.73 | 46.11 | 44.24 | 44.25 | 2,775,574 | -1.30(-2.84%) |
Jul 31, 2012 | 46.73 | 46.79 | 45.03 | 45.55 | 4,012,562 | -1.26(-2.69%) |
Jul 30, 2012 | 47.58 | 47.65 | 46.58 | 46.81 | 1,395,498 | -0.76(-1.59%) |
Jul 27, 2012 | 46.90 | 48.00 | 46.65 | 47.57 | 2,357,070 | +0.87(+1.86%) |
Jul 26, 2012 | 46.03 | 46.91 | 46.03 | 46.70 | 2,819,271 | +1.18(+2.60%) |
Jul 25, 2012 | 45.58 | 46.10 | 45.34 | 45.52 | 2,100,584 | -0.05(-0.11%) |
Jul 24, 2012 | 45.61 | 45.87 | 45.25 | 45.57 | 1,953,642 | -0.05(-0.11%) |
Jul 23, 2012 | 45.54 | 45.87 | 44.96 | 45.62 | 2,187,354 | -0.65(-1.41%) |
Jul 20, 2012 | 47.12 | 47.25 | 45.99 | 46.27 | 2,672,991 | -1.28(-2.69%) |
Jul 19, 2012 | 45.83 | 48.06 | 45.83 | 47.55 | 4,464,857 | +1.82(+3.97%) |
Jul 18, 2012 | 44.48 | 46.14 | 44.48 | 45.73 | 4,067,648 | +1.08(+2.41%) |
Jul 17, 2012 | 44.76 | 45.09 | 43.99 | 44.65 | 1,333,852 | -0.03(-0.08%) |
Jul 16, 2012 | 44.86 | 45.18 | 44.33 | 44.69 | 2,358,194 | -0.21(-0.46%) |
Jul 13, 2012 | 44.20 | 45.58 | 44.04 | 44.90 | 3,554,421 | +0.93(+2.12%) |
Jul 12, 2012 | 43.92 | 44.11 | 43.42 | 43.97 | 5,953,256 | -0.03(-0.08%) |
Jul 11, 2012 | 44.85 | 44.93 | 43.32 | 44.00 | 6,248,751 | -0.79(-1.77%) |
Jul 10, 2012 | 46.32 | 46.62 | 44.34 | 44.79 | 5,739,491 | -1.26(-2.74%) |
Jul 09, 2012 | 47.43 | 47.51 | 45.85 | 46.05 | 3,530,034 | -1.47(-3.09%) |
Jul 06, 2012 | 47.89 | 48.03 | 47.07 | 47.52 | 1,460,881 | -0.74(-1.53%) |
Jul 05, 2012 | 47.85 | 48.87 | 47.46 | 48.26 | 1,793,783 | +0.27(+0.56%) |
Jul 03, 2012 | 47.47 | 48.39 | 47.39 | 47.99 | 887,743 | +0.43(+0.90%) |
Jul 02, 2012 | 47.18 | 47.62 | 46.72 | 47.57 | 1,531,794 | +0.50(+1.07%) |
Jun 29, 2012 | 46.45 | 47.24 | 46.02 | 47.06 | 3,288,991 | +1.04(+2.27%) |
Jun 28, 2012 | 46.66 | 46.93 | 45.59 | 46.02 | 2,344,942 | -0.85(-1.82%) |
Jun 27, 2012 | 47.05 | 47.53 | 46.57 | 46.87 | 1,655,490 | +0.03(+0.07%) |
Jun 26, 2012 | 46.90 | 47.32 | 46.75 | 46.84 | 2,022,610 | -0.03(-0.06%) |
Jun 25, 2012 | 47.38 | 47.48 | 46.37 | 46.86 | 1,821,537 | -0.90(-1.88%) |
Jun 22, 2012 | 47.90 | 48.14 | 47.21 | 47.76 | 2,070,899 | +0.37(+0.79%) |
Jun 21, 2012 | 48.98 | 49.10 | 47.36 | 47.38 | 2,066,047 | -1.44(-2.96%) |
Jun 20, 2012 | 49.19 | 49.26 | 48.38 | 48.83 | 2,373,185 | -0.35(-0.71%) |
Jun 19, 2012 | 48.37 | 49.58 | 48.33 | 49.18 | 2,386,529 | +1.02(+2.11%) |
Jun 18, 2012 | 47.78 | 48.31 | 47.45 | 48.16 | 1,686,874 | +0.27(+0.56%) |
Jun 15, 2012 | 47.31 | 48.16 | 47.31 | 47.89 | 2,697,386 | +0.67(+1.42%) |
Jun 14, 2012 | 47.39 | 47.55 | 46.86 | 47.22 | 2,068,935 | -0.01(-0.02%) |
Jun 13, 2012 | 48.02 | 48.14 | 47.00 | 47.23 | 2,160,860 | -0.92(-1.91%) |
Jun 12, 2012 | 47.84 | 48.22 | 47.49 | 48.15 | 1,797,570 | +0.60(+1.26%) |
Jun 11, 2012 | 48.22 | 48.53 | 47.54 | 47.55 | 1,614,095 | -0.29(-0.60%) |
Jun 08, 2012 | 47.50 | 47.95 | 47.29 | 47.84 | 1,860,459 | +0.12(+0.26%) |
Jun 07, 2012 | 48.11 | 48.37 | 47.59 | 47.72 | 1,628,031 | -0.10(-0.20%) |
Jun 06, 2012 | 47.30 | 47.83 | 47.04 | 47.81 | 1,800,070 | +0.71(+1.51%) |
Jun 05, 2012 | 45.92 | 47.20 | 45.77 | 47.10 | 2,997,106 | +0.88(+1.90%) |
Jun 04, 2012 | 45.63 | 46.30 | 45.06 | 46.22 | 2,531,977 | +0.63(+1.37%) |
Jun 01, 2012 | 46.45 | 46.58 | 45.11 | 45.59 | 3,898,084 | -1.50(-3.18%) |
May 31, 2012 | 48.39 | 48.54 | 46.85 | 47.09 | 3,835,748 | -1.39(-2.87%) |
May 30, 2012 | 47.96 | 48.51 | 47.85 | 48.48 | 3,271,018 | -0.03(-0.07%) |
May 29, 2012 | 48.05 | 48.69 | 48.05 | 48.52 | 2,051,705 | +0.72(+1.51%) |
May 25, 2012 | 47.78 | 48.11 | 47.62 | 47.79 | 1,592,964 | -0.11(-0.24%) |
May 24, 2012 | 47.65 | 48.11 | 47.45 | 47.91 | 2,446,313 | +0.38(+0.81%) |
May 23, 2012 | 47.12 | 47.71 | 46.53 | 47.52 | 3,128,829 | -0.03(-0.07%) |
May 22, 2012 | 47.78 | 48.32 | 47.29 | 47.56 | 3,366,896 | -0.32(-0.67%) |
May 21, 2012 | 47.71 | 47.98 | 47.41 | 47.88 | 1,793,921 | +0.45(+0.95%) |
May 18, 2012 | 48.08 | 48.39 | 47.35 | 47.43 | 2,414,205 | -0.47(-0.98%) |
May 17, 2012 | 49.72 | 49.72 | 47.85 | 47.90 | 2,624,046 | -1.72(-3.47%) |
May 16, 2012 | 49.11 | 50.05 | 49.10 | 49.62 | 3,178,830 | +0.51(+1.04%) |
May 15, 2012 | 49.85 | 49.98 | 48.90 | 49.11 | 5,003,686 | -0.84(-1.69%) |
May 14, 2012 | 50.19 | 50.40 | 49.84 | 49.95 | 2,397,508 | -0.63(-1.24%) |
May 11, 2012 | 51.39 | 51.65 | 50.41 | 50.58 | 2,917,660 | -0.88(-1.71%) |
May 10, 2012 | 52.01 | 52.09 | 51.10 | 51.45 | 3,069,036 | -0.04(-0.08%) |
May 09, 2012 | 51.32 | 52.47 | 51.32 | 51.50 | 2,945,184 | -0.57(-1.09%) |
May 08, 2012 | 53.05 | 53.28 | 51.66 | 52.06 | 3,156,713 | -1.50(-2.81%) |
May 07, 2012 | 52.82 | 53.75 | 52.48 | 53.57 | 2,478,981 | +0.77(+1.45%) |
May 04, 2012 | 53.92 | 54.45 | 52.41 | 52.80 | 5,030,874 | -2.98(-5.35%) |
May 03, 2012 | 56.31 | 56.31 | 55.46 | 55.79 | 2,223,325 | -0.39(-0.70%) |
May 02, 2012 | 55.52 | 56.25 | 55.14 | 56.18 | 1,812,050 | +0.51(+0.92%) |
May 01, 2012 | 56.94 | 56.94 | 55.60 | 55.66 | 2,177,469 | -1.17(-2.05%) |
Apr 30, 2012 | 56.46 | 56.84 | 56.14 | 56.83 | 1,518,277 | +0.10(+0.18%) |
Apr 27, 2012 | 56.68 | 57.05 | 56.39 | 56.72 | 1,861,029 | +0.18(+0.32%) |
Apr 26, 2012 | 56.20 | 56.77 | 55.97 | 56.54 | 1,520,710 | +0.34(+0.60%) |
Apr 25, 2012 | 54.25 | 56.31 | 54.25 | 56.20 | 2,534,995 | +2.39(+4.44%) |
Apr 24, 2012 | 54.34 | 54.44 | 53.57 | 53.81 | 1,523,204 | -0.54(-0.99%) |
Apr 23, 2012 | 54.92 | 55.08 | 53.87 | 54.35 | 1,843,996 | -1.33(-2.39%) |
Apr 20, 2012 | 54.76 | 56.23 | 54.76 | 55.68 | 1,719,979 | +1.09(+1.99%) |
Apr 19, 2012 | 54.88 | 55.17 | 54.25 | 54.59 | 1,241,540 | -0.24(-0.44%) |
Apr 18, 2012 | 54.73 | 54.97 | 54.55 | 54.84 | 1,684,454 | -0.18(-0.33%) |
Apr 17, 2012 | 54.79 | 55.15 | 54.34 | 55.02 | 972,109 | +0.51(+0.94%) |
Apr 16, 2012 | 54.74 | 55.05 | 53.94 | 54.51 | 1,756,757 | -0.24(-0.44%) |
Apr 13, 2012 | 54.18 | 54.90 | 53.69 | 54.75 | 1,894,329 | +0.48(+0.88%) |
Apr 12, 2012 | 53.12 | 54.38 | 52.92 | 54.27 | 1,906,781 | +1.27(+2.40%) |
Apr 11, 2012 | 53.30 | 53.48 | 52.92 | 53.00 | 1,691,693 | +0.14(+0.26%) |
Apr 10, 2012 | 54.09 | 54.12 | 52.79 | 52.86 | 1,683,191 | -1.19(-2.20%) |
Apr 09, 2012 | 54.11 | 54.28 | 53.80 | 54.05 | 1,017,151 | -0.86(-1.57%) |
Apr 05, 2012 | 54.06 | 55.03 | 53.72 | 54.92 | 1,599,064 | +0.70(+1.30%) |
Apr 04, 2012 | 54.19 | 54.65 | 53.95 | 54.21 | 1,412,018 | -0.27(-0.49%) |
Apr 03, 2012 | 54.25 | 54.79 | 54.03 | 54.48 | 1,640,059 | +0.23(+0.42%) |
Apr 02, 2012 | 54.05 | 54.60 | 53.96 | 54.25 | 1,937,089 | +0.39(+0.73%) |
Mar 30, 2012 | 54.54 | 54.54 | 53.82 | 53.86 | 1,680,759 | -0.25(-0.47%) |
Mar 29, 2012 | 53.86 | 54.17 | 53.51 | 54.12 | 1,194,429 | -0.02(-0.03%) |
Mar 28, 2012 | 54.32 | 54.59 | 53.61 | 54.13 | 1,942,777 | -0.28(-0.51%) |
Mar 27, 2012 | 54.65 | 54.97 | 54.33 | 54.41 | 2,060,899 | -0.06(-0.11%) |
Mar 26, 2012 | 54.42 | 54.69 | 54.25 | 54.47 | 2,057,364 | +0.34(+0.63%) |
Mar 23, 2012 | 54.14 | 54.26 | 53.64 | 54.13 | 1,540,297 | -0.11(-0.21%) |
Mar 22, 2012 | 54.19 | 54.54 | 54.10 | 54.25 | 1,691,036 | -0.33(-0.61%) |
Mar 21, 2012 | 54.29 | 54.82 | 54.12 | 54.58 | 1,440,075 | +0.46(+0.85%) |
Mar 20, 2012 | 54.12 | 54.64 | 54.00 | 54.12 | 1,638,846 | -0.52(-0.96%) |
Mar 19, 2012 | 55.19 | 55.20 | 54.23 | 54.64 | 2,370,946 | -0.73(-1.32%) |
Mar 16, 2012 | 54.71 | 55.59 | 53.96 | 55.37 | 5,458,704 | +0.25(+0.46%) |
Mar 15, 2012 | 54.27 | 55.58 | 54.08 | 55.12 | 3,838,589 | +0.89(+1.64%) |
Mar 14, 2012 | 53.58 | 54.25 | 53.49 | 54.23 | 2,680,412 | +0.54(+1.00%) |
Mar 13, 2012 | 52.44 | 53.74 | 52.32 | 53.69 | 3,275,511 | +1.70(+3.26%) |
Mar 12, 2012 | 51.51 | 52.22 | 51.13 | 51.99 | 2,243,886 | +0.63(+1.22%) |
Mar 09, 2012 | 51.29 | 51.39 | 50.92 | 51.37 | 1,678,339 | +0.14(+0.27%) |
Mar 08, 2012 | 51.07 | 51.39 | 50.89 | 51.23 | 2,401,502 | +0.45(+0.89%) |
Mar 07, 2012 | 50.50 | 50.85 | 50.33 | 50.78 | 4,325,136 | +0.25(+0.50%) |
Mar 06, 2012 | 50.63 | 50.74 | 50.11 | 50.52 | 3,255,855 | -0.65(-1.27%) |
Mar 05, 2012 | 50.52 | 51.39 | 50.48 | 51.18 | 1,953,266 | +0.43(+0.86%) |
Mar 02, 2012 | 50.75 | 50.81 | 50.52 | 50.74 | 2,301,453 | -0.26(-0.51%) |
Mar 01, 2012 | 50.77 | 51.23 | 50.64 | 51.00 | 3,074,089 | +0.10(+0.19%) |
Feb 29, 2012 | 50.65 | 51.13 | 50.44 | 50.91 | 3,026,389 | +0.21(+0.41%) |
Feb 28, 2012 | 50.41 | 50.74 | 50.19 | 50.70 | 2,668,744 | +0.43(+0.87%) |
Feb 27, 2012 | 49.09 | 50.34 | 49.06 | 50.26 | 2,431,829 | +0.83(+1.69%) |
Feb 24, 2012 | 49.92 | 49.92 | 49.00 | 49.43 | 1,604,319 | -0.43(-0.87%) |
Feb 23, 2012 | 49.05 | 50.02 | 48.81 | 49.86 | 2,035,715 | +0.82(+1.67%) |
Feb 22, 2012 | 48.55 | 49.31 | 48.45 | 49.05 | 1,165,631 | +0.23(+0.46%) |
Feb 21, 2012 | 48.74 | 49.14 | 48.35 | 48.82 | 1,902,962 | +0.09(+0.18%) |
Feb 17, 2012 | 49.02 | 49.10 | 48.56 | 48.73 | 1,524,042 | -0.03(-0.07%) |
Feb 16, 2012 | 48.07 | 49.05 | 47.94 | 48.77 | 1,663,219 | +0.78(+1.63%) |
Feb 15, 2012 | 48.27 | 49.06 | 47.92 | 47.98 | 2,784,886 | +0.02(+0.04%) |
Feb 14, 2012 | 47.54 | 48.19 | 47.45 | 47.97 | 3,290,466 | -0.30(-0.61%) |
Feb 13, 2012 | 49.04 | 49.15 | 48.17 | 48.26 | 4,139,310 | -1.22(-2.46%) |
Feb 10, 2012 | 49.65 | 49.94 | 49.38 | 49.48 | 1,566,659 | -0.65(-1.30%) |
Feb 09, 2012 | 49.57 | 50.16 | 49.12 | 50.13 | 2,091,701 | +0.50(+1.02%) |
Feb 08, 2012 | 49.73 | 49.98 | 49.24 | 49.63 | 2,330,494 | -0.32(-0.64%) |
Feb 07, 2012 | 49.47 | 50.16 | 48.85 | 49.95 | 2,542,393 | +0.03(+0.05%) |
Feb 06, 2012 | 49.70 | 50.38 | 49.39 | 49.92 | 3,753,010 | -0.06(-0.12%) |
Feb 03, 2012 | 48.26 | 50.73 | 46.96 | 49.98 | 11,389,724 | -1.19(-2.33%) |
Feb 02, 2012 | 51.42 | 51.74 | 50.57 | 51.18 | 2,646,502 | -0.04(-0.08%) |
Feb 01, 2012 | 50.78 | 51.48 | 50.72 | 51.22 | 1,805,086 | +0.84(+1.67%) |
Jan 31, 2012 | 50.61 | 50.92 | 49.95 | 50.38 | 2,034,845 | +0.18(+0.36%) |
Jan 30, 2012 | 49.95 | 50.49 | 49.60 | 50.19 | 1,727,062 | -0.23(-0.45%) |
Jan 27, 2012 | 50.28 | 50.62 | 50.12 | 50.42 | 2,233,276 | -0.01(-0.02%) |
Jan 26, 2012 | 51.64 | 51.79 | 50.38 | 50.43 | 2,143,450 | -1.06(-2.06%) |
Jan 25, 2012 | 50.72 | 51.70 | 50.03 | 51.49 | 2,436,730 | +0.98(+1.95%) |
Jan 24, 2012 | 49.60 | 50.62 | 49.38 | 50.51 | 1,836,190 | +0.52(+1.04%) |
Jan 23, 2012 | 50.60 | 50.96 | 49.52 | 49.98 | 1,803,997 | -0.47(-0.92%) |
Jan 20, 2012 | 50.50 | 50.50 | 49.76 | 50.45 | 5,627,831 | -0.07(-0.13%) |
Jan 19, 2012 | 50.21 | 50.64 | 49.77 | 50.52 | 1,513,031 | +0.30(+0.60%) |
Jan 18, 2012 | 50.03 | 50.32 | 49.90 | 50.22 | 1,574,875 | +0.18(+0.36%) |
Jan 17, 2012 | 49.41 | 50.18 | 49.40 | 50.04 | 2,265,063 | +1.27(+2.60%) |
Jan 13, 2012 | 48.34 | 48.92 | 48.14 | 48.77 | 1,795,572 | +0.04(+0.08%) |
Jan 12, 2012 | 48.42 | 48.90 | 48.35 | 48.73 | 1,408,367 | +0.36(+0.74%) |
Jan 11, 2012 | 48.61 | 48.66 | 47.99 | 48.37 | 2,114,645 | -0.37(-0.76%) |
Jan 10, 2012 | 48.79 | 49.17 | 48.56 | 48.74 | 2,638,024 | +0.43(+0.90%) |
Jan 09, 2012 | 48.62 | 48.76 | 48.07 | 48.31 | 2,132,568 | -0.17(-0.36%) |
Jan 06, 2012 | 49.12 | 49.19 | 48.08 | 48.48 | 7,399,305 | -0.51(-1.04%) |
Jan 05, 2012 | 48.88 | 49.62 | 48.69 | 48.99 | 3,937,773 | -0.08(-0.17%) |
Jan 04, 2012 | 48.74 | 49.59 | 48.71 | 49.07 | 2,256,562 | +0.23(+0.48%) |
Dec 30, 2011 | 49.49 | 49.49 | 48.65 | 48.84 | 1,080,499 | -0.65(-1.32%) |
Dec 29, 2011 | 49.05 | 49.64 | 49.00 | 49.49 | 891,745 | +0.40(+0.81%) |
Dec 28, 2011 | 49.78 | 49.85 | 49.01 | 49.09 | 1,705,945 | -0.63(-1.27%) |
Dec 27, 2011 | 49.24 | 49.95 | 49.11 | 49.72 | 1,423,786 | +0.40(+0.81%) |
Dec 23, 2011 | 48.16 | 49.38 | 47.75 | 49.32 | 1,721,497 | +1.18(+2.46%) |
Dec 21, 2011 | 47.30 | 48.17 | 47.22 | 48.14 | 1,463,622 | +0.74(+1.56%) |
Dec 20, 2011 | 47.51 | 47.96 | 47.28 | 47.40 | 4,006,114 | +0.66(+1.40%) |
Dec 19, 2011 | 47.53 | 47.79 | 46.65 | 46.74 | 3,523,960 | -0.27(-0.57%) |
Dec 16, 2011 | 46.59 | 47.10 | 46.39 | 47.01 | 3,689,306 | +0.77(+1.66%) |
Dec 15, 2011 | 46.39 | 46.46 | 45.98 | 46.24 | 2,267,372 | +0.34(+0.74%) |
Dec 14, 2011 | 46.63 | 46.80 | 45.73 | 45.90 | 1,870,507 | -0.89(-1.90%) |
Dec 13, 2011 | 47.59 | 48.22 | 46.61 | 46.79 | 2,109,073 | -0.41(-0.87%) |
Dec 12, 2011 | 47.09 | 47.62 | 46.62 | 47.20 | 2,803,881 | -0.30(-0.63%) |
Dec 09, 2011 | 48.63 | 48.63 | 47.01 | 47.50 | 3,916,616 | -0.93(-1.91%) |
Dec 08, 2011 | 49.08 | 49.11 | 48.26 | 48.43 | 1,588,101 | -1.03(-2.09%) |
Dec 07, 2011 | 48.64 | 49.70 | 48.42 | 49.46 | 2,348,569 | +0.67(+1.37%) |
Dec 06, 2011 | 50.01 | 50.01 | 48.75 | 48.79 | 3,130,803 | -1.06(-2.13%) |
Dec 05, 2011 | 51.27 | 51.41 | 49.45 | 49.85 | 2,989,201 | -0.62(-1.22%) |
Dec 02, 2011 | 51.07 | 51.74 | 50.37 | 50.47 | 1,793,307 | +0.21(+0.42%) |