Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 55.11 | 55.18 | 54.78 | 55.01 | 118,050 | -0.42(-0.76%) |
Sep 27, 2012 | 55.25 | 55.48 | 54.81 | 55.43 | 108,239 | +0.67(+1.23%) |
Sep 26, 2012 | 54.69 | 55.04 | 54.22 | 54.76 | 346,880 | -0.15(-0.28%) |
Sep 25, 2012 | 56.11 | 56.24 | 54.88 | 54.91 | 707,988 | -1.04(-1.86%) |
Sep 24, 2012 | 55.97 | 56.19 | 55.75 | 55.95 | 206,501 | -0.45(-0.80%) |
Sep 21, 2012 | 57.25 | 57.35 | 56.41 | 56.41 | 72,896 | -0.37(-0.66%) |
Sep 20, 2012 | 56.37 | 56.81 | 55.98 | 56.78 | 130,422 | -0.20(-0.35%) |
Sep 19, 2012 | 57.01 | 57.18 | 56.75 | 56.98 | 84,363 | +0.15(+0.27%) |
Sep 18, 2012 | 56.78 | 56.97 | 56.45 | 56.83 | 542,716 | -0.23(-0.41%) |
Sep 17, 2012 | 57.69 | 57.73 | 56.88 | 57.06 | 156,411 | -0.99(-1.71%) |
Sep 14, 2012 | 57.54 | 58.39 | 57.54 | 58.06 | 529,857 | +1.02(+1.79%) |
Sep 13, 2012 | 55.42 | 57.28 | 55.22 | 57.04 | 193,766 | +1.55(+2.80%) |
Sep 12, 2012 | 55.71 | 55.86 | 55.09 | 55.48 | 167,240 | -0.10(-0.17%) |
Sep 11, 2012 | 55.36 | 55.99 | 55.36 | 55.58 | 179,856 | +0.29(+0.53%) |
Sep 10, 2012 | 55.28 | 55.91 | 55.23 | 55.29 | 150,908 | -0.13(-0.23%) |
Sep 07, 2012 | 54.42 | 55.45 | 54.42 | 55.42 | 258,193 | +1.42(+2.62%) |
Sep 06, 2012 | 53.05 | 54.09 | 53.04 | 54.00 | 153,576 | +1.39(+2.64%) |
Sep 05, 2012 | 52.48 | 52.73 | 52.26 | 52.61 | 80,560 | +0.15(+0.28%) |
Sep 04, 2012 | 53.16 | 53.20 | 52.26 | 52.47 | 127,610 | -0.79(-1.49%) |
Aug 31, 2012 | 53.01 | 53.40 | 52.65 | 53.26 | 132,119 | +0.64(+1.21%) |
Aug 30, 2012 | 52.91 | 52.92 | 52.57 | 52.62 | 109,922 | -0.44(-0.82%) |
Aug 29, 2012 | 52.99 | 53.18 | 52.70 | 53.06 | 87,835 | -0.11(-0.21%) |
Aug 27, 2012 | 53.69 | 53.69 | 53.11 | 53.17 | 112,388 | -0.53(-0.98%) |
Aug 24, 2012 | 53.58 | 53.82 | 53.27 | 53.70 | 191,948 | -0.07(-0.14%) |
Aug 23, 2012 | 54.61 | 54.61 | 53.71 | 53.77 | 183,690 | -0.87(-1.60%) |
Aug 22, 2012 | 54.04 | 54.66 | 53.75 | 54.64 | 126,165 | +0.42(+0.78%) |
Aug 21, 2012 | 54.38 | 54.94 | 54.05 | 54.22 | 78,838 | +0.04(+0.07%) |
Aug 20, 2012 | 53.92 | 54.21 | 53.74 | 54.18 | 243,795 | +0.07(+0.13%) |
Aug 17, 2012 | 54.20 | 54.30 | 53.94 | 54.11 | 70,321 | -0.02(-0.03%) |
Aug 16, 2012 | 53.40 | 54.26 | 53.40 | 54.13 | 47,352 | +0.74(+1.39%) |
Aug 15, 2012 | 53.00 | 53.45 | 52.94 | 53.38 | 56,314 | +0.22(+0.41%) |
Aug 14, 2012 | 53.64 | 53.84 | 53.04 | 53.16 | 81,357 | -0.33(-0.62%) |
Aug 13, 2012 | 53.81 | 53.89 | 53.23 | 53.49 | 91,901 | -0.41(-0.77%) |
Aug 10, 2012 | 53.28 | 53.96 | 53.28 | 53.91 | 86,339 | +0.11(+0.21%) |
Aug 09, 2012 | 53.27 | 54.06 | 53.27 | 53.79 | 147,055 | +0.38(+0.71%) |
Aug 08, 2012 | 52.94 | 53.59 | 52.94 | 53.41 | 108,366 | +0.16(+0.30%) |
Aug 07, 2012 | 52.95 | 53.45 | 52.89 | 53.25 | 231,851 | +0.64(+1.21%) |
Aug 06, 2012 | 52.15 | 52.89 | 52.10 | 52.61 | 164,508 | +0.69(+1.32%) |
Aug 03, 2012 | 51.49 | 52.27 | 51.49 | 51.93 | 140,781 | +1.06(+2.08%) |
Aug 02, 2012 | 51.22 | 51.44 | 50.45 | 50.87 | 194,619 | -0.61(-1.18%) |
Aug 01, 2012 | 51.76 | 52.09 | 51.46 | 51.47 | 151,516 | -0.07(-0.14%) |
Jul 31, 2012 | 51.63 | 51.88 | 51.46 | 51.55 | 186,375 | -0.18(-0.34%) |
Jul 30, 2012 | 51.66 | 51.98 | 51.40 | 51.72 | 267,127 | +0.06(+0.13%) |
Jul 27, 2012 | 50.84 | 51.85 | 50.70 | 51.66 | 307,005 | +1.10(+2.18%) |
Jul 26, 2012 | 50.78 | 50.97 | 50.04 | 50.56 | 254,436 | +0.47(+0.94%) |
Jul 25, 2012 | 50.49 | 50.53 | 49.83 | 50.09 | 154,838 | -0.08(-0.16%) |
Jul 24, 2012 | 51.23 | 51.23 | 49.82 | 50.17 | 176,548 | -0.95(-1.87%) |
Jul 23, 2012 | 51.00 | 51.21 | 50.52 | 51.12 | 341,113 | -0.76(-1.47%) |
Jul 20, 2012 | 51.97 | 52.39 | 51.70 | 51.88 | 147,681 | -0.49(-0.94%) |
Jul 19, 2012 | 52.01 | 52.52 | 51.86 | 52.38 | 459,208 | +0.57(+1.09%) |
Jul 18, 2012 | 51.21 | 52.01 | 51.12 | 51.81 | 118,224 | +0.32(+0.61%) |
Jul 17, 2012 | 51.16 | 51.55 | 50.61 | 51.50 | 150,591 | +0.57(+1.11%) |
Jul 16, 2012 | 51.02 | 51.12 | 50.50 | 50.93 | 107,834 | -0.35(-0.68%) |
Jul 13, 2012 | 50.55 | 51.39 | 50.54 | 51.28 | 114,620 | +0.98(+1.95%) |
Jul 12, 2012 | 50.11 | 50.65 | 49.51 | 50.30 | 197,466 | -0.34(-0.67%) |
Jul 11, 2012 | 50.94 | 51.00 | 50.28 | 50.64 | 517,294 | -0.23(-0.45%) |
Jul 10, 2012 | 52.14 | 52.39 | 50.58 | 50.87 | 179,017 | -0.91(-1.77%) |
Jul 09, 2012 | 52.28 | 52.33 | 51.67 | 51.78 | 136,937 | -0.56(-1.07%) |
Jul 06, 2012 | 52.39 | 52.48 | 52.01 | 52.34 | 176,991 | -0.74(-1.40%) |
Jul 05, 2012 | 52.90 | 53.42 | 52.68 | 53.08 | 129,211 | -0.06(-0.11%) |
Jul 03, 2012 | 52.36 | 53.28 | 52.33 | 53.14 | 250,480 | +1.03(+1.97%) |
Jul 02, 2012 | 52.18 | 52.48 | 51.55 | 52.11 | 158,819 | -0.24(-0.46%) |
Jun 29, 2012 | 52.25 | 52.36 | 51.73 | 52.35 | 228,036 | +1.53(+3.01%) |
Jun 28, 2012 | 50.24 | 50.87 | 49.94 | 50.83 | 230,404 | +0.13(+0.26%) |
Jun 27, 2012 | 50.34 | 50.85 | 50.26 | 50.70 | 286,480 | +0.43(+0.85%) |
Jun 26, 2012 | 50.32 | 50.57 | 49.92 | 50.27 | 146,599 | +0.04(+0.08%) |
Jun 25, 2012 | 50.37 | 50.53 | 49.91 | 50.23 | 251,719 | -0.77(-1.51%) |
Jun 22, 2012 | 51.15 | 51.21 | 50.52 | 51.00 | 220,442 | +0.18(+0.35%) |
Jun 21, 2012 | 52.74 | 52.74 | 50.77 | 50.82 | 177,520 | -1.97(-3.72%) |
Jun 20, 2012 | 52.89 | 53.39 | 52.40 | 52.78 | 248,356 | -0.16(-0.31%) |
Jun 19, 2012 | 52.06 | 53.08 | 52.02 | 52.94 | 282,364 | +1.28(+2.48%) |
Jun 18, 2012 | 51.08 | 51.81 | 50.98 | 51.66 | 125,256 | +0.23(+0.44%) |
Jun 15, 2012 | 50.95 | 51.49 | 50.78 | 51.44 | 114,872 | +0.78(+1.54%) |
Jun 14, 2012 | 50.46 | 50.78 | 50.08 | 50.66 | 133,756 | +0.30(+0.59%) |
Jun 13, 2012 | 50.82 | 51.11 | 50.22 | 50.36 | 97,831 | -0.69(-1.36%) |
Jun 12, 2012 | 50.52 | 51.05 | 50.12 | 51.05 | 164,005 | +0.84(+1.67%) |
Jun 11, 2012 | 52.00 | 52.01 | 50.16 | 50.21 | 331,371 | -1.14(-2.23%) |
Jun 08, 2012 | 50.79 | 51.38 | 50.38 | 51.36 | 112,370 | +0.28(+0.55%) |
Jun 07, 2012 | 51.81 | 52.28 | 50.95 | 51.07 | 235,811 | +0.03(+0.06%) |
Jun 06, 2012 | 50.36 | 51.05 | 50.34 | 51.04 | 221,198 | +1.22(+2.44%) |
Jun 05, 2012 | 49.26 | 49.91 | 49.19 | 49.83 | 346,195 | +0.39(+0.80%) |
Jun 04, 2012 | 49.45 | 49.52 | 48.48 | 49.43 | 342,283 | +0.06(+0.11%) |
Jun 01, 2012 | 49.49 | 49.99 | 49.35 | 49.38 | 327,491 | -1.01(-2.01%) |
May 31, 2012 | 50.81 | 50.89 | 49.80 | 50.39 | 211,867 | -0.47(-0.92%) |
May 30, 2012 | 51.44 | 51.46 | 50.76 | 50.86 | 587,101 | -1.30(-2.48%) |
May 29, 2012 | 51.77 | 52.39 | 51.65 | 52.15 | 561,780 | +1.05(+2.05%) |
May 25, 2012 | 51.22 | 51.48 | 50.95 | 51.11 | 101,279 | -0.24(-0.47%) |
May 24, 2012 | 51.51 | 51.60 | 50.57 | 51.35 | 281,100 | +0.23(+0.46%) |
May 23, 2012 | 50.03 | 51.20 | 49.47 | 51.11 | 272,427 | +0.61(+1.21%) |
May 22, 2012 | 51.14 | 51.44 | 50.16 | 50.50 | 262,190 | -0.47(-0.93%) |
May 21, 2012 | 49.39 | 51.03 | 49.39 | 50.98 | 541,600 | +1.71(+3.46%) |
May 18, 2012 | 49.98 | 50.20 | 49.13 | 49.27 | 186,389 | -0.46(-0.92%) |
May 17, 2012 | 51.03 | 51.21 | 49.72 | 49.73 | 374,729 | -1.15(-2.26%) |
May 16, 2012 | 51.85 | 52.40 | 50.88 | 50.88 | 222,017 | -0.76(-1.46%) |
May 15, 2012 | 52.63 | 52.82 | 51.52 | 51.64 | 654,750 | -1.07(-2.03%) |
May 14, 2012 | 52.84 | 53.18 | 52.53 | 52.71 | 790,371 | -0.78(-1.46%) |
May 11, 2012 | 53.29 | 54.08 | 53.24 | 53.49 | 140,621 | -0.19(-0.36%) |
May 10, 2012 | 54.45 | 54.54 | 53.54 | 53.68 | 367,214 | -0.17(-0.31%) |
May 09, 2012 | 53.31 | 54.45 | 53.05 | 53.85 | 365,266 | -0.23(-0.42%) |
May 08, 2012 | 54.00 | 54.12 | 53.09 | 54.08 | 518,333 | -0.52(-0.94%) |
May 07, 2012 | 54.32 | 54.90 | 54.12 | 54.59 | 186,245 | +0.04(+0.07%) |
May 04, 2012 | 55.30 | 55.33 | 54.46 | 54.55 | 423,124 | -1.00(-1.80%) |
May 03, 2012 | 56.38 | 56.46 | 55.45 | 55.55 | 88,698 | -0.77(-1.37%) |
May 02, 2012 | 56.29 | 56.41 | 55.89 | 56.32 | 199,216 | -0.36(-0.64%) |
May 01, 2012 | 56.33 | 57.11 | 56.28 | 56.68 | 147,881 | +0.42(+0.74%) |
Apr 30, 2012 | 56.53 | 56.58 | 56.01 | 56.26 | 679,970 | -0.52(-0.91%) |
Apr 27, 2012 | 56.93 | 57.02 | 56.49 | 56.78 | 211,822 | +0.14(+0.24%) |
Apr 26, 2012 | 56.23 | 56.79 | 56.00 | 56.64 | 219,672 | +0.03(+0.06%) |
Apr 25, 2012 | 55.98 | 56.61 | 55.92 | 56.61 | 243,343 | +1.33(+2.40%) |
Apr 24, 2012 | 55.28 | 55.53 | 54.96 | 55.28 | 267,015 | +0.06(+0.12%) |
Apr 23, 2012 | 55.13 | 55.27 | 54.51 | 55.22 | 415,161 | -0.77(-1.38%) |
Apr 20, 2012 | 56.34 | 56.57 | 55.99 | 55.99 | 120,664 | -0.10(-0.17%) |
Apr 19, 2012 | 56.30 | 56.65 | 55.74 | 56.09 | 180,378 | -0.06(-0.11%) |
Apr 18, 2012 | 56.14 | 56.41 | 56.06 | 56.15 | 123,285 | -0.21(-0.37%) |
Apr 17, 2012 | 55.85 | 56.76 | 55.85 | 56.36 | 345,759 | +0.86(+1.55%) |
Apr 16, 2012 | 55.81 | 55.91 | 55.12 | 55.50 | 847,232 | +0.19(+0.33%) |
Apr 13, 2012 | 55.85 | 55.91 | 55.31 | 55.31 | 700,991 | -0.68(-1.21%) |
Apr 12, 2012 | 54.41 | 56.10 | 54.41 | 55.99 | 240,889 | +1.78(+3.28%) |
Apr 11, 2012 | 54.65 | 54.76 | 54.12 | 54.21 | 137,560 | +0.42(+0.78%) |
Apr 10, 2012 | 54.73 | 54.97 | 53.62 | 53.79 | 302,664 | -1.06(-1.94%) |
Apr 09, 2012 | 54.78 | 55.21 | 54.64 | 54.86 | 247,462 | -0.78(-1.40%) |
Apr 05, 2012 | 55.86 | 56.58 | 55.51 | 55.64 | 193,738 | -0.35(-0.62%) |
Apr 04, 2012 | 56.10 | 56.24 | 55.60 | 55.98 | 436,795 | -0.87(-1.53%) |
Apr 03, 2012 | 57.37 | 57.37 | 56.45 | 56.85 | 322,432 | -0.61(-1.06%) |
Apr 02, 2012 | 56.59 | 57.67 | 56.51 | 57.46 | 548,012 | +0.84(+1.49%) |
Mar 30, 2012 | 56.84 | 57.03 | 56.21 | 56.62 | 332,909 | +0.17(+0.30%) |
Mar 29, 2012 | 55.87 | 56.51 | 55.48 | 56.45 | 531,641 | +0.16(+0.29%) |
Mar 28, 2012 | 57.07 | 57.07 | 55.77 | 56.29 | 175,477 | -0.90(-1.58%) |
Mar 27, 2012 | 57.47 | 57.85 | 57.17 | 57.19 | 131,473 | -0.14(-0.25%) |
Mar 26, 2012 | 57.21 | 57.34 | 56.89 | 57.33 | 317,599 | +0.69(+1.22%) |
Mar 23, 2012 | 56.03 | 56.75 | 55.75 | 56.64 | 1,227,943 | +0.73(+1.31%) |
Mar 22, 2012 | 56.42 | 56.52 | 55.58 | 55.91 | 658,876 | -1.19(-2.08%) |
Mar 21, 2012 | 57.21 | 57.33 | 56.81 | 57.10 | 132,203 | +0.05(+0.08%) |
Mar 20, 2012 | 56.96 | 57.17 | 56.44 | 57.05 | 169,954 | -0.47(-0.81%) |
Mar 19, 2012 | 57.19 | 57.89 | 57.13 | 57.52 | 136,394 | +0.22(+0.39%) |
Mar 16, 2012 | 57.14 | 57.45 | 57.02 | 57.29 | 164,335 | +0.40(+0.71%) |
Mar 15, 2012 | 56.58 | 56.91 | 56.24 | 56.89 | 145,596 | +0.55(+0.97%) |
Mar 14, 2012 | 56.71 | 56.79 | 56.12 | 56.35 | 155,512 | -0.37(-0.65%) |
Mar 13, 2012 | 55.91 | 56.74 | 55.87 | 56.72 | 162,613 | +1.10(+1.98%) |
Mar 12, 2012 | 56.04 | 56.32 | 55.53 | 55.62 | 120,795 | -0.48(-0.86%) |
Mar 09, 2012 | 55.99 | 56.68 | 55.80 | 56.10 | 162,485 | +0.21(+0.37%) |
Mar 08, 2012 | 55.66 | 56.02 | 55.24 | 55.89 | 167,889 | +0.87(+1.59%) |
Mar 07, 2012 | 54.96 | 55.17 | 54.57 | 55.01 | 1,044,521 | +0.33(+0.60%) |
Mar 06, 2012 | 55.09 | 55.09 | 54.42 | 54.69 | 475,899 | -1.37(-2.45%) |
Mar 05, 2012 | 57.08 | 57.08 | 55.76 | 56.06 | 194,458 | -1.21(-2.12%) |
Mar 02, 2012 | 57.40 | 57.84 | 56.96 | 57.27 | 154,850 | -0.42(-0.72%) |
Mar 01, 2012 | 57.53 | 57.93 | 57.43 | 57.69 | 420,462 | +0.49(+0.86%) |
Feb 29, 2012 | 58.38 | 58.57 | 57.01 | 57.20 | 393,186 | -1.11(-1.90%) |
Feb 28, 2012 | 58.20 | 58.59 | 58.08 | 58.30 | 178,508 | +0.19(+0.33%) |
Feb 27, 2012 | 57.68 | 58.28 | 57.41 | 58.11 | 126,876 | -0.03(-0.06%) |
Feb 24, 2012 | 58.23 | 58.50 | 58.01 | 58.14 | 208,145 | -0.06(-0.11%) |
Feb 23, 2012 | 57.84 | 58.30 | 57.50 | 58.21 | 612,232 | +0.23(+0.40%) |
Feb 22, 2012 | 58.18 | 58.38 | 57.73 | 57.98 | 475,199 | -0.23(-0.40%) |
Feb 21, 2012 | 58.20 | 58.74 | 57.96 | 58.21 | 952,683 | +0.31(+0.54%) |
Feb 17, 2012 | 58.19 | 58.30 | 57.75 | 57.90 | 127,679 | -0.03(-0.06%) |
Feb 16, 2012 | 56.79 | 58.01 | 56.68 | 57.93 | 291,262 | +1.04(+1.83%) |
Feb 15, 2012 | 57.25 | 57.33 | 56.71 | 56.88 | 345,757 | -0.06(-0.10%) |
Feb 14, 2012 | 57.62 | 57.65 | 56.44 | 56.94 | 1,503,625 | -0.91(-1.57%) |
Feb 13, 2012 | 58.14 | 58.14 | 57.64 | 57.85 | 242,362 | +0.23(+0.40%) |
Feb 10, 2012 | 57.93 | 57.93 | 57.34 | 57.61 | 785,458 | -1.16(-1.97%) |
Feb 09, 2012 | 58.86 | 59.01 | 58.34 | 58.77 | 178,412 | +0.05(+0.08%) |
Feb 08, 2012 | 58.88 | 59.18 | 58.39 | 58.72 | 351,804 | +0.06(+0.10%) |
Feb 07, 2012 | 58.83 | 59.00 | 58.18 | 58.67 | 260,603 | -0.30(-0.50%) |
Feb 06, 2012 | 58.64 | 58.99 | 58.52 | 58.96 | 217,721 | -0.10(-0.16%) |
Feb 03, 2012 | 58.86 | 59.18 | 58.58 | 59.06 | 1,031,025 | +0.96(+1.66%) |
Feb 02, 2012 | 58.10 | 58.67 | 57.93 | 58.10 | 136,674 | +0.04(+0.07%) |
Feb 01, 2012 | 57.86 | 58.46 | 57.86 | 58.06 | 1,666,545 | +0.77(+1.34%) |
Jan 31, 2012 | 57.89 | 58.10 | 56.77 | 57.29 | 1,413,416 | -0.14(-0.25%) |
Jan 30, 2012 | 56.89 | 57.69 | 56.65 | 57.43 | 286,766 | -0.22(-0.39%) |
Jan 27, 2012 | 57.12 | 57.82 | 56.97 | 57.65 | 139,046 | +0.48(+0.84%) |
Jan 26, 2012 | 57.90 | 58.34 | 56.90 | 57.17 | 225,692 | -0.22(-0.39%) |
Jan 25, 2012 | 56.15 | 57.53 | 55.77 | 57.40 | 375,045 | +1.07(+1.89%) |
Jan 24, 2012 | 55.74 | 56.39 | 55.43 | 56.33 | 190,658 | +0.02(+0.03%) |
Jan 23, 2012 | 56.31 | 56.77 | 56.15 | 56.31 | 289,820 | +0.09(+0.16%) |
Jan 20, 2012 | 56.18 | 56.52 | 56.08 | 56.23 | 124,669 | -0.14(-0.26%) |
Jan 19, 2012 | 56.56 | 56.56 | 56.02 | 56.37 | 367,352 | +0.04(+0.07%) |
Jan 18, 2012 | 55.43 | 56.33 | 55.27 | 56.33 | 253,935 | +0.85(+1.53%) |
Jan 17, 2012 | 56.04 | 56.17 | 55.26 | 55.48 | 230,136 | +0.18(+0.33%) |
Jan 13, 2012 | 55.40 | 55.45 | 54.60 | 55.30 | 136,088 | -0.62(-1.10%) |
Jan 12, 2012 | 55.27 | 55.93 | 54.93 | 55.91 | 309,266 | +0.91(+1.66%) |
Jan 11, 2012 | 54.36 | 55.10 | 54.17 | 55.00 | 581,226 | +0.54(+0.99%) |
Jan 10, 2012 | 54.26 | 54.73 | 54.26 | 54.46 | 134,314 | +1.14(+2.14%) |
Jan 09, 2012 | 53.55 | 53.59 | 53.14 | 53.32 | 233,525 | -0.05(-0.09%) |
Jan 06, 2012 | 53.59 | 53.59 | 53.02 | 53.37 | 333,998 | -0.16(-0.30%) |
Jan 05, 2012 | 53.48 | 53.83 | 52.76 | 53.53 | 436,109 | -0.16(-0.30%) |
Jan 04, 2012 | 53.06 | 53.84 | 52.92 | 53.69 | 280,897 | +2.10(+4.07%) |
Dec 30, 2011 | 51.52 | 51.76 | 51.52 | 51.59 | 224,270 | +0.07(+0.14%) |
Dec 29, 2011 | 50.94 | 51.57 | 50.87 | 51.52 | 173,594 | +0.51(+0.99%) |
Dec 28, 2011 | 52.24 | 52.24 | 50.90 | 51.01 | 242,668 | -1.27(-2.42%) |
Dec 27, 2011 | 52.23 | 52.53 | 52.08 | 52.28 | 135,736 | -0.08(-0.15%) |
Dec 23, 2011 | 52.09 | 52.38 | 51.92 | 52.36 | 124,740 | +1.02(+1.99%) |
Dec 21, 2011 | 51.20 | 51.43 | 50.55 | 51.34 | 342,372 | +0.14(+0.26%) |
Dec 20, 2011 | 50.16 | 51.27 | 50.11 | 51.20 | 256,116 | +2.14(+4.36%) |
Dec 19, 2011 | 50.35 | 50.49 | 48.93 | 49.06 | 380,368 | -1.24(-2.47%) |
Dec 16, 2011 | 50.17 | 50.79 | 49.80 | 50.30 | 433,803 | +0.55(+1.10%) |
Dec 15, 2011 | 50.30 | 50.38 | 49.39 | 49.76 | 350,808 | +0.19(+0.39%) |
Dec 14, 2011 | 49.84 | 50.27 | 49.19 | 49.57 | 655,593 | -0.70(-1.39%) |
Dec 13, 2011 | 51.61 | 52.13 | 49.84 | 50.26 | 366,940 | -0.98(-1.91%) |
Dec 12, 2011 | 51.82 | 51.82 | 50.73 | 51.24 | 272,473 | -1.42(-2.70%) |
Dec 09, 2011 | 51.61 | 52.92 | 51.36 | 52.67 | 192,127 | +0.78(+1.50%) |
Dec 08, 2011 | 53.11 | 53.24 | 51.74 | 51.89 | 162,161 | -1.71(-3.19%) |
Dec 07, 2011 | 53.36 | 53.83 | 53.04 | 53.60 | 186,517 | -0.12(-0.22%) |
Dec 06, 2011 | 53.33 | 54.26 | 53.02 | 53.72 | 235,925 | +0.24(+0.45%) |
Dec 05, 2011 | 53.79 | 54.15 | 53.09 | 53.48 | 506,681 | +0.60(+1.13%) |
Dec 02, 2011 | 53.76 | 53.95 | 52.79 | 52.88 | 436,079 | -0.23(-0.43%) |
Dec 01, 2011 | 53.22 | 53.90 | 52.75 | 53.11 | 336,104 | -0.30(-0.57%) |
Nov 30, 2011 | 52.16 | 53.50 | 52.16 | 53.41 | 410,927 | +3.34(+6.67%) |
Nov 29, 2011 | 50.21 | 50.53 | 49.80 | 50.07 | 213,787 | +0.10(+0.19%) |
Nov 28, 2011 | 49.84 | 50.33 | 49.56 | 49.98 | 556,325 | +2.02(+4.21%) |
Nov 25, 2011 | 48.09 | 48.67 | 47.94 | 47.96 | 270,212 | -0.27(-0.56%) |
Nov 23, 2011 | 49.14 | 49.24 | 48.20 | 48.23 | 378,059 | -1.59(-3.19%) |
Nov 22, 2011 | 50.23 | 50.51 | 49.52 | 49.82 | 2,501,511 | -0.32(-0.63%) |
Nov 21, 2011 | 50.02 | 50.46 | 49.57 | 50.14 | 505,372 | -1.03(-2.00%) |
Nov 18, 2011 | 51.51 | 51.90 | 50.83 | 51.16 | 651,589 | +0.09(+0.17%) |
Nov 17, 2011 | 52.65 | 52.82 | 50.71 | 51.08 | 1,138,415 | -1.73(-3.27%) |
Nov 16, 2011 | 53.38 | 53.98 | 52.77 | 52.80 | 442,202 | -1.24(-2.30%) |
Nov 15, 2011 | 53.69 | 54.39 | 53.22 | 54.04 | 458,931 | +0.07(+0.13%) |
Nov 14, 2011 | 54.18 | 54.57 | 53.53 | 53.97 | 422,860 | -0.48(-0.88%) |
Nov 11, 2011 | 54.06 | 54.75 | 53.87 | 54.45 | 358,560 | +1.23(+2.32%) |
Nov 10, 2011 | 53.69 | 53.76 | 52.42 | 53.22 | 232,736 | +0.42(+0.80%) |
Nov 09, 2011 | 53.87 | 54.29 | 52.67 | 52.79 | 366,538 | -2.83(-5.09%) |
Nov 08, 2011 | 55.35 | 55.73 | 54.54 | 55.62 | 463,033 | +0.56(+1.01%) |
Nov 07, 2011 | 54.51 | 55.15 | 53.94 | 55.07 | 285,406 | +0.33(+0.60%) |
Nov 04, 2011 | 54.26 | 55.00 | 53.60 | 54.74 | 381,100 | +0.12(+0.22%) |
Nov 03, 2011 | 54.27 | 54.81 | 53.09 | 54.62 | 532,481 | +1.27(+2.38%) |
Nov 02, 2011 | 53.01 | 53.78 | 52.51 | 53.35 | 378,786 | +1.37(+2.63%) |
Nov 01, 2011 | 51.38 | 53.00 | 50.69 | 51.98 | 1,899,059 | -1.61(-3.00%) |
Oct 31, 2011 | 55.25 | 55.35 | 53.56 | 53.59 | 1,278,766 | -2.58(-4.59%) |
Oct 28, 2011 | 54.78 | 56.39 | 54.71 | 56.17 | 986,296 | +0.78(+1.41%) |
Oct 27, 2011 | 54.27 | 56.03 | 53.96 | 55.39 | 1,080,157 | +3.15(+6.03%) |
Oct 26, 2011 | 51.89 | 52.57 | 50.71 | 52.24 | 1,458,178 | +1.12(+2.19%) |
Oct 25, 2011 | 52.34 | 52.37 | 50.96 | 51.12 | 1,466,632 | -1.38(-2.64%) |
Oct 24, 2011 | 51.17 | 52.63 | 51.17 | 52.50 | 1,094,277 | +1.61(+3.17%) |
Oct 21, 2011 | 50.09 | 50.89 | 50.09 | 50.89 | 1,398,074 | +1.49(+3.01%) |
Oct 20, 2011 | 48.95 | 49.63 | 48.23 | 49.40 | 1,332,283 | +0.38(+0.78%) |
Oct 19, 2011 | 50.58 | 50.58 | 48.82 | 49.02 | 1,366,100 | -1.65(-3.25%) |
Oct 18, 2011 | 49.10 | 50.98 | 48.31 | 50.66 | 2,008,863 | +1.24(+2.51%) |
Oct 17, 2011 | 50.93 | 50.95 | 49.26 | 49.42 | 1,248,218 | -1.81(-3.52%) |
Oct 14, 2011 | 50.59 | 51.29 | 50.31 | 51.23 | 1,359,275 | +1.49(+3.01%) |
Oct 13, 2011 | 49.60 | 49.97 | 48.66 | 49.73 | 927,112 | -0.24(-0.48%) |
Oct 12, 2011 | 49.86 | 50.80 | 49.76 | 49.97 | 1,699,259 | +0.64(+1.29%) |
Oct 11, 2011 | 48.57 | 49.77 | 48.52 | 49.33 | 1,508,113 | +0.17(+0.34%) |
Oct 10, 2011 | 47.98 | 49.18 | 47.98 | 49.17 | 866,005 | +2.11(+4.48%) |
Oct 07, 2011 | 48.43 | 48.54 | 46.49 | 47.06 | 1,403,752 | -0.91(-1.89%) |
Oct 06, 2011 | 47.73 | 48.12 | 46.49 | 47.97 | 3,878,228 | +1.03(+2.19%) |
Oct 05, 2011 | 44.95 | 47.10 | 44.69 | 46.94 | 1,801,092 | +2.00(+4.44%) |
Oct 04, 2011 | 42.52 | 45.02 | 41.90 | 44.95 | 1,828,704 | +1.65(+3.82%) |