Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 56.24 | 56.43 | 55.87 | 56.37 | 2,771,215 | +0.06(+0.10%) |
Sep 27, 2012 | 56.20 | 56.46 | 55.91 | 56.31 | 2,415,660 | +0.22(+0.39%) |
Sep 26, 2012 | 56.18 | 56.41 | 56.06 | 56.09 | 2,421,353 | -0.09(-0.16%) |
Sep 25, 2012 | 56.38 | 56.64 | 56.18 | 56.18 | 3,215,887 | -0.07(-0.12%) |
Sep 24, 2012 | 55.99 | 56.35 | 55.73 | 56.25 | 2,608,189 | +0.18(+0.33%) |
Sep 21, 2012 | 55.97 | 56.18 | 55.90 | 56.07 | 5,262,074 | +0.21(+0.38%) |
Sep 20, 2012 | 55.45 | 55.96 | 55.45 | 55.86 | 3,455,002 | +0.41(+0.75%) |
Sep 19, 2012 | 54.96 | 55.44 | 54.96 | 55.44 | 3,150,065 | +0.49(+0.88%) |
Sep 18, 2012 | 54.48 | 54.96 | 54.43 | 54.96 | 2,633,516 | +0.40(+0.73%) |
Sep 17, 2012 | 54.31 | 54.62 | 54.04 | 54.56 | 2,932,391 | +0.22(+0.41%) |
Sep 14, 2012 | 54.73 | 54.80 | 53.81 | 54.33 | 5,071,372 | -0.39(-0.71%) |
Sep 13, 2012 | 53.92 | 54.77 | 53.92 | 54.72 | 3,603,565 | +0.61(+1.13%) |
Sep 12, 2012 | 54.17 | 54.42 | 53.98 | 54.11 | 2,381,677 | -0.01(-0.01%) |
Sep 11, 2012 | 54.19 | 54.39 | 53.90 | 54.12 | 2,591,778 | -0.01(-0.02%) |
Sep 10, 2012 | 54.48 | 54.48 | 54.04 | 54.13 | 2,909,140 | -0.37(-0.68%) |
Sep 07, 2012 | 55.04 | 55.20 | 54.32 | 54.50 | 3,279,937 | -0.45(-0.83%) |
Sep 06, 2012 | 54.46 | 54.96 | 54.46 | 54.95 | 2,931,657 | +0.67(+1.23%) |
Sep 05, 2012 | 54.47 | 54.75 | 54.28 | 54.28 | 4,967,134 | -0.26(-0.47%) |
Sep 04, 2012 | 54.57 | 54.97 | 54.30 | 54.54 | 5,354,209 | +0.08(+0.16%) |
Aug 31, 2012 | 54.52 | 54.65 | 54.24 | 54.45 | 2,729,152 | +0.08(+0.14%) |
Aug 30, 2012 | 54.31 | 54.44 | 53.73 | 54.37 | 3,310,578 | -0.01(-0.01%) |
Aug 29, 2012 | 54.50 | 54.56 | 54.33 | 54.38 | 1,968,470 | -0.08(-0.16%) |
Aug 27, 2012 | 54.45 | 54.63 | 54.45 | 54.46 | 1,504,601 | -0.03(-0.05%) |
Aug 24, 2012 | 54.26 | 54.71 | 54.26 | 54.49 | 2,011,275 | +0.16(+0.29%) |
Aug 23, 2012 | 54.54 | 54.69 | 54.27 | 54.33 | 1,833,789 | -0.28(-0.51%) |
Aug 22, 2012 | 54.73 | 54.91 | 54.47 | 54.61 | 3,143,935 | -0.21(-0.38%) |
Aug 21, 2012 | 54.87 | 55.04 | 54.73 | 54.82 | 3,145,398 | +0.06(+0.11%) |
Aug 20, 2012 | 54.59 | 54.84 | 54.50 | 54.76 | 3,218,879 | +0.08(+0.15%) |
Aug 17, 2012 | 54.37 | 54.74 | 54.23 | 54.68 | 3,246,880 | +0.33(+0.60%) |
Aug 16, 2012 | 53.99 | 54.44 | 53.93 | 54.35 | 2,899,624 | +0.27(+0.51%) |
Aug 15, 2012 | 53.98 | 54.32 | 53.77 | 54.08 | 2,231,172 | +0.06(+0.11%) |
Aug 14, 2012 | 53.95 | 54.05 | 53.70 | 54.02 | 3,456,682 | +0.29(+0.55%) |
Aug 13, 2012 | 53.86 | 53.99 | 53.69 | 53.73 | 3,224,230 | -0.21(-0.40%) |
Aug 10, 2012 | 53.90 | 54.10 | 53.84 | 53.94 | 3,407,718 | -0.02(-0.04%) |
Aug 09, 2012 | 54.06 | 54.22 | 53.85 | 53.96 | 4,151,654 | -0.26(-0.48%) |
Aug 08, 2012 | 53.73 | 54.49 | 53.73 | 54.22 | 7,490,359 | +0.35(+0.64%) |
Aug 07, 2012 | 54.72 | 54.84 | 52.95 | 53.88 | 10,755,310 | -0.64(-1.18%) |
Aug 06, 2012 | 55.66 | 55.77 | 54.39 | 54.52 | 7,513,536 | -1.07(-1.92%) |
Aug 03, 2012 | 57.06 | 57.48 | 55.49 | 55.59 | 7,297,770 | -1.00(-1.76%) |
Aug 02, 2012 | 56.87 | 57.04 | 56.26 | 56.59 | 4,549,013 | -0.19(-0.33%) |
Aug 01, 2012 | 56.73 | 57.14 | 56.59 | 56.78 | 5,149,554 | +0.17(+0.30%) |
Jul 31, 2012 | 57.15 | 57.25 | 56.59 | 56.61 | 3,967,975 | -0.66(-1.16%) |
Jul 30, 2012 | 56.74 | 57.32 | 56.60 | 57.27 | 3,724,589 | +0.40(+0.70%) |
Jul 27, 2012 | 55.87 | 57.11 | 55.53 | 56.87 | 4,969,833 | +1.04(+1.87%) |
Jul 26, 2012 | 54.71 | 56.18 | 54.63 | 55.83 | 4,360,584 | +1.51(+2.78%) |
Jul 25, 2012 | 54.38 | 54.75 | 54.20 | 54.32 | 3,812,259 | -0.06(-0.11%) |
Jul 24, 2012 | 55.13 | 55.19 | 54.10 | 54.38 | 5,047,249 | -0.79(-1.43%) |
Jul 23, 2012 | 54.97 | 55.43 | 54.97 | 55.17 | 3,480,014 | -0.08(-0.15%) |
Jul 20, 2012 | 55.58 | 55.87 | 55.13 | 55.25 | 5,003,521 | -0.68(-1.22%) |
Jul 19, 2012 | 56.07 | 56.17 | 55.65 | 55.94 | 2,787,256 | -0.12(-0.22%) |
Jul 18, 2012 | 55.83 | 56.18 | 55.71 | 56.06 | 2,483,826 | +0.16(+0.29%) |
Jul 17, 2012 | 55.83 | 56.11 | 55.53 | 55.90 | 3,078,949 | +0.40(+0.73%) |
Jul 16, 2012 | 55.30 | 55.84 | 55.30 | 55.49 | 2,213,929 | -0.01(-0.01%) |
Jul 13, 2012 | 55.02 | 55.59 | 54.97 | 55.50 | 2,462,106 | +0.57(+1.04%) |
Jul 12, 2012 | 54.91 | 55.09 | 54.73 | 54.93 | 3,468,728 | -0.01(-0.02%) |
Jul 11, 2012 | 55.17 | 55.30 | 54.82 | 54.94 | 3,250,978 | -0.27(-0.50%) |
Jul 10, 2012 | 55.04 | 55.21 | 54.85 | 55.21 | 2,919,513 | +0.31(+0.56%) |
Jul 09, 2012 | 54.65 | 54.94 | 54.55 | 54.91 | 2,330,729 | +0.25(+0.46%) |
Jul 06, 2012 | 54.55 | 54.86 | 54.45 | 54.65 | 2,031,661 | -0.12(-0.23%) |
Jul 05, 2012 | 54.78 | 54.85 | 54.59 | 54.78 | 2,441,402 | +0.07(+0.12%) |
Jul 03, 2012 | 54.71 | 54.83 | 54.57 | 54.71 | 2,242,388 | +0.07(+0.12%) |
Jul 02, 2012 | 54.35 | 54.65 | 54.09 | 54.65 | 2,943,208 | +0.08(+0.16%) |
Jun 29, 2012 | 54.05 | 54.56 | 53.66 | 54.56 | 3,705,323 | +0.79(+1.47%) |
Jun 28, 2012 | 53.19 | 53.79 | 52.95 | 53.77 | 2,915,519 | +0.46(+0.86%) |
Jun 27, 2012 | 53.39 | 53.62 | 53.27 | 53.32 | 2,849,127 | +0.12(+0.23%) |
Jun 26, 2012 | 52.93 | 53.34 | 52.70 | 53.19 | 3,255,641 | +0.44(+0.83%) |
Jun 25, 2012 | 52.76 | 52.96 | 52.63 | 52.76 | 2,475,032 | -0.25(-0.47%) |
Jun 22, 2012 | 52.96 | 53.14 | 52.67 | 53.00 | 3,070,535 | +0.44(+0.83%) |
Jun 21, 2012 | 53.24 | 53.30 | 52.50 | 52.57 | 4,379,230 | -0.59(-1.10%) |
Jun 20, 2012 | 53.86 | 53.96 | 53.05 | 53.15 | 6,798,694 | -1.04(-1.92%) |
Jun 19, 2012 | 54.03 | 54.27 | 53.79 | 54.20 | 3,529,306 | +0.27(+0.51%) |
Jun 18, 2012 | 53.70 | 53.92 | 53.54 | 53.92 | 2,596,367 | +0.20(+0.38%) |
Jun 15, 2012 | 53.87 | 54.01 | 53.64 | 53.72 | 5,008,829 | -0.06(-0.11%) |
Jun 14, 2012 | 53.33 | 53.79 | 53.08 | 53.78 | 3,784,302 | +0.60(+1.13%) |
Jun 13, 2012 | 52.94 | 53.23 | 52.72 | 53.18 | 3,430,326 | +0.09(+0.17%) |
Jun 12, 2012 | 52.94 | 53.09 | 52.65 | 53.09 | 3,756,860 | +0.24(+0.46%) |
Jun 11, 2012 | 53.06 | 53.20 | 52.77 | 52.85 | 3,851,547 | -0.04(-0.07%) |
Jun 08, 2012 | 52.46 | 52.98 | 52.37 | 52.89 | 3,592,197 | +0.39(+0.74%) |
Jun 07, 2012 | 52.43 | 52.63 | 52.23 | 52.50 | 6,657,819 | +0.24(+0.46%) |
Jun 06, 2012 | 51.36 | 52.27 | 51.24 | 52.26 | 6,663,889 | +1.12(+2.19%) |
Jun 05, 2012 | 50.83 | 51.15 | 50.50 | 51.14 | 5,884,219 | +0.25(+0.49%) |
Jun 04, 2012 | 50.54 | 50.90 | 50.20 | 50.88 | 3,840,409 | +0.37(+0.74%) |
Jun 01, 2012 | 50.90 | 50.97 | 50.44 | 50.51 | 3,613,619 | -0.69(-1.35%) |
May 31, 2012 | 51.20 | 51.46 | 51.06 | 51.20 | 3,596,667 | +0.06(+0.11%) |
May 30, 2012 | 51.21 | 51.57 | 51.11 | 51.14 | 3,259,116 | -0.32(-0.63%) |
May 29, 2012 | 51.38 | 51.54 | 51.19 | 51.46 | 12,545,936 | +0.19(+0.38%) |
May 25, 2012 | 51.00 | 51.43 | 51.00 | 51.27 | 11,273,680 | +0.16(+0.32%) |
May 24, 2012 | 50.64 | 51.20 | 50.61 | 51.11 | 11,989,442 | +0.46(+0.92%) |
May 23, 2012 | 50.65 | 50.85 | 50.36 | 50.65 | 3,007,710 | -0.12(-0.24%) |
May 22, 2012 | 50.74 | 51.02 | 50.65 | 50.77 | 2,890,798 | +0.03(+0.05%) |
May 21, 2012 | 50.88 | 50.90 | 50.46 | 50.74 | 3,852,130 | -0.12(-0.24%) |
May 18, 2012 | 51.04 | 51.34 | 50.75 | 50.86 | 3,811,451 | -0.12(-0.23%) |
May 17, 2012 | 51.55 | 51.58 | 50.98 | 50.98 | 3,070,378 | -0.48(-0.94%) |
May 16, 2012 | 51.54 | 51.62 | 51.35 | 51.46 | 4,575,800 | +0.05(+0.09%) |
May 15, 2012 | 51.37 | 51.52 | 51.07 | 51.42 | 4,048,414 | +0.10(+0.20%) |
May 14, 2012 | 51.09 | 51.46 | 51.09 | 51.32 | 3,553,141 | +0.09(+0.18%) |
May 11, 2012 | 51.45 | 51.48 | 51.20 | 51.23 | 2,588,951 | -0.23(-0.44%) |
May 10, 2012 | 51.54 | 51.57 | 51.32 | 51.45 | 3,787,379 | +0.13(+0.25%) |
May 09, 2012 | 50.69 | 51.49 | 50.65 | 51.32 | 6,239,609 | +0.43(+0.84%) |
May 08, 2012 | 50.77 | 51.11 | 50.72 | 50.90 | 4,994,651 | -0.08(-0.15%) |
May 07, 2012 | 50.34 | 51.10 | 50.34 | 50.97 | 4,250,847 | +0.46(+0.91%) |
May 04, 2012 | 50.72 | 50.97 | 50.48 | 50.52 | 3,686,986 | -0.29(-0.57%) |
May 03, 2012 | 50.50 | 50.99 | 50.50 | 50.81 | 4,666,071 | +0.13(+0.25%) |
May 02, 2012 | 50.24 | 50.75 | 50.16 | 50.68 | 5,513,482 | +0.17(+0.33%) |
May 01, 2012 | 50.27 | 50.90 | 50.23 | 50.51 | 5,195,080 | -0.12(-0.24%) |
Apr 30, 2012 | 50.26 | 50.66 | 50.21 | 50.63 | 5,301,062 | -0.14(-0.27%) |
Apr 27, 2012 | 51.03 | 51.03 | 50.67 | 50.77 | 3,758,044 | -0.23(-0.46%) |
Apr 26, 2012 | 50.67 | 51.14 | 50.63 | 51.00 | 3,639,229 | +0.20(+0.39%) |
Apr 25, 2012 | 50.77 | 51.11 | 50.60 | 50.80 | 5,488,116 | +0.02(+0.04%) |
Apr 24, 2012 | 49.46 | 50.80 | 49.41 | 50.78 | 8,615,230 | +1.32(+2.67%) |
Apr 23, 2012 | 48.97 | 49.52 | 48.72 | 49.46 | 5,230,687 | +0.12(+0.24%) |
Apr 20, 2012 | 49.06 | 49.74 | 48.97 | 49.34 | 6,023,428 | +0.77(+1.59%) |
Apr 19, 2012 | 48.80 | 48.89 | 48.38 | 48.57 | 3,517,173 | -0.25(-0.52%) |
Apr 18, 2012 | 48.63 | 48.88 | 48.60 | 48.82 | 3,084,115 | +0.10(+0.21%) |
Apr 17, 2012 | 48.30 | 48.72 | 48.19 | 48.72 | 3,783,548 | +0.50(+1.03%) |
Apr 16, 2012 | 48.06 | 48.35 | 48.00 | 48.22 | 3,003,952 | +0.25(+0.51%) |
Apr 13, 2012 | 47.81 | 48.26 | 47.75 | 47.97 | 3,095,633 | +0.12(+0.24%) |
Apr 12, 2012 | 47.70 | 47.91 | 47.46 | 47.86 | 2,394,604 | +0.15(+0.31%) |
Apr 11, 2012 | 47.85 | 47.85 | 47.51 | 47.71 | 2,866,980 | +0.26(+0.56%) |
Apr 10, 2012 | 47.70 | 47.77 | 47.32 | 47.44 | 3,109,048 | -0.32(-0.68%) |
Apr 09, 2012 | 47.79 | 47.90 | 47.66 | 47.77 | 2,218,356 | -0.22(-0.46%) |
Apr 05, 2012 | 47.83 | 48.01 | 47.63 | 47.99 | 2,414,970 | +0.10(+0.20%) |
Apr 04, 2012 | 47.93 | 48.21 | 47.84 | 47.89 | 4,187,764 | -0.14(-0.30%) |
Apr 03, 2012 | 48.08 | 48.23 | 47.92 | 48.03 | 2,996,324 | -0.08(-0.17%) |
Apr 02, 2012 | 47.59 | 48.29 | 47.56 | 48.12 | 3,770,579 | +0.44(+0.92%) |
Mar 30, 2012 | 47.70 | 48.00 | 47.64 | 47.68 | 4,686,615 | +0.03(+0.07%) |
Mar 29, 2012 | 47.60 | 47.72 | 47.26 | 47.64 | 3,792,170 | -0.04(-0.08%) |
Mar 28, 2012 | 47.49 | 47.70 | 47.41 | 47.68 | 3,211,999 | +0.14(+0.30%) |
Mar 27, 2012 | 47.64 | 47.70 | 47.52 | 47.54 | 2,524,468 | -0.01(-0.03%) |
Mar 26, 2012 | 47.29 | 47.57 | 47.21 | 47.55 | 3,486,708 | +0.37(+0.78%) |
Mar 23, 2012 | 47.41 | 47.47 | 47.10 | 47.19 | 2,491,448 | -0.15(-0.31%) |
Mar 22, 2012 | 47.30 | 47.44 | 47.18 | 47.34 | 2,867,864 | -0.04(-0.08%) |
Mar 21, 2012 | 47.32 | 47.52 | 47.26 | 47.37 | 2,242,911 | +0.02(+0.04%) |
Mar 20, 2012 | 46.87 | 47.41 | 46.87 | 47.35 | 2,723,684 | +0.25(+0.52%) |
Mar 19, 2012 | 46.99 | 47.20 | 46.83 | 47.11 | 2,241,543 | +0.06(+0.12%) |
Mar 16, 2012 | 47.04 | 47.10 | 46.87 | 47.05 | 3,620,664 | +0.00(+0.00%) |
Mar 15, 2012 | 46.95 | 47.17 | 46.79 | 47.05 | 3,200,025 | +0.07(+0.15%) |
Mar 14, 2012 | 47.10 | 47.27 | 46.81 | 46.98 | 3,108,731 | -0.15(-0.33%) |
Mar 13, 2012 | 46.69 | 47.15 | 46.69 | 47.14 | 3,570,077 | +0.54(+1.16%) |
Mar 12, 2012 | 46.24 | 46.64 | 46.24 | 46.59 | 3,201,644 | +0.28(+0.61%) |
Mar 09, 2012 | 46.40 | 46.45 | 46.23 | 46.31 | 2,635,838 | -0.01(-0.03%) |
Mar 08, 2012 | 46.30 | 46.46 | 46.19 | 46.32 | 3,159,640 | +0.23(+0.49%) |
Mar 07, 2012 | 46.40 | 46.40 | 45.98 | 46.10 | 5,455,275 | -0.27(-0.58%) |
Mar 06, 2012 | 46.28 | 46.53 | 46.24 | 46.37 | 4,087,190 | -0.04(-0.08%) |
Mar 05, 2012 | 46.21 | 46.48 | 46.21 | 46.41 | 3,123,249 | +0.20(+0.43%) |
Mar 02, 2012 | 46.25 | 46.35 | 46.08 | 46.21 | 2,817,719 | +0.12(+0.25%) |
Mar 01, 2012 | 46.47 | 46.62 | 45.89 | 46.09 | 4,151,015 | -0.45(-0.97%) |
Feb 29, 2012 | 46.11 | 46.69 | 46.09 | 46.55 | 5,693,506 | +0.42(+0.90%) |
Feb 28, 2012 | 45.97 | 46.19 | 45.83 | 46.13 | 3,205,716 | +0.24(+0.53%) |
Feb 27, 2012 | 45.66 | 45.96 | 45.65 | 45.89 | 2,739,882 | +0.03(+0.06%) |
Feb 24, 2012 | 45.89 | 45.89 | 45.54 | 45.86 | 3,345,507 | -0.06(-0.13%) |
Feb 23, 2012 | 45.39 | 45.99 | 45.38 | 45.92 | 3,004,700 | +0.43(+0.94%) |
Feb 22, 2012 | 45.81 | 45.81 | 45.31 | 45.49 | 3,935,387 | -0.11(-0.24%) |
Feb 21, 2012 | 45.71 | 45.82 | 45.46 | 45.60 | 2,882,638 | -0.11(-0.24%) |
Feb 17, 2012 | 45.86 | 45.93 | 45.54 | 45.71 | 3,504,721 | +0.09(+0.20%) |
Feb 16, 2012 | 45.66 | 45.81 | 45.51 | 45.62 | 3,314,389 | +0.15(+0.32%) |
Feb 15, 2012 | 45.53 | 45.68 | 45.37 | 45.47 | 3,953,830 | -0.27(-0.60%) |
Feb 14, 2012 | 45.70 | 45.91 | 45.50 | 45.75 | 3,660,184 | -0.07(-0.15%) |
Feb 13, 2012 | 45.91 | 45.98 | 45.76 | 45.82 | 2,316,332 | +0.11(+0.25%) |
Feb 10, 2012 | 45.77 | 45.81 | 45.58 | 45.70 | 3,241,338 | -0.20(-0.45%) |
Feb 09, 2012 | 45.79 | 45.92 | 45.60 | 45.91 | 2,659,261 | +0.12(+0.25%) |
Feb 08, 2012 | 45.93 | 45.98 | 45.66 | 45.79 | 3,022,484 | -0.03(-0.06%) |
Feb 07, 2012 | 46.00 | 46.16 | 45.82 | 45.82 | 4,096,754 | -0.29(-0.64%) |
Feb 06, 2012 | 46.09 | 46.40 | 46.02 | 46.11 | 2,870,057 | -0.02(-0.04%) |
Feb 03, 2012 | 46.36 | 46.45 | 46.02 | 46.13 | 2,958,080 | -0.05(-0.11%) |
Feb 02, 2012 | 46.15 | 46.27 | 45.95 | 46.18 | 2,817,208 | +0.17(+0.36%) |
Feb 01, 2012 | 45.75 | 46.18 | 45.71 | 46.02 | 3,743,908 | +0.31(+0.68%) |
Jan 31, 2012 | 45.65 | 45.87 | 45.54 | 45.70 | 3,382,814 | +0.14(+0.31%) |
Jan 30, 2012 | 45.33 | 45.73 | 45.03 | 45.56 | 4,760,784 | +0.13(+0.30%) |
Jan 27, 2012 | 45.97 | 46.04 | 45.40 | 45.43 | 3,847,310 | -0.54(-1.18%) |
Jan 26, 2012 | 45.89 | 46.26 | 45.77 | 45.97 | 4,135,060 | +0.07(+0.15%) |
Jan 25, 2012 | 45.70 | 46.11 | 45.52 | 45.90 | 6,410,583 | -0.26(-0.55%) |
Jan 24, 2012 | 45.96 | 46.46 | 45.22 | 46.16 | 9,761,994 | -0.80(-1.70%) |
Jan 23, 2012 | 47.15 | 47.20 | 46.79 | 46.95 | 4,458,702 | -0.20(-0.42%) |
Jan 20, 2012 | 47.36 | 47.42 | 46.78 | 47.15 | 4,772,031 | -0.21(-0.45%) |
Jan 19, 2012 | 47.26 | 47.39 | 47.03 | 47.36 | 3,941,503 | +0.12(+0.26%) |
Jan 18, 2012 | 47.07 | 47.30 | 46.95 | 47.24 | 3,726,718 | +0.20(+0.43%) |
Jan 17, 2012 | 46.79 | 47.13 | 46.76 | 47.04 | 4,311,043 | +0.61(+1.31%) |
Jan 13, 2012 | 46.42 | 46.56 | 46.19 | 46.43 | 3,097,611 | -0.09(-0.19%) |
Jan 12, 2012 | 46.32 | 46.58 | 46.21 | 46.52 | 3,265,631 | +0.20(+0.43%) |
Jan 11, 2012 | 46.54 | 46.69 | 46.26 | 46.32 | 4,090,220 | -0.22(-0.48%) |
Jan 10, 2012 | 46.74 | 46.79 | 46.48 | 46.55 | 4,253,158 | +0.11(+0.23%) |
Jan 09, 2012 | 46.51 | 46.57 | 46.27 | 46.44 | 3,081,631 | +0.05(+0.11%) |
Jan 06, 2012 | 46.44 | 46.55 | 46.26 | 46.39 | 3,381,831 | -0.10(-0.22%) |
Jan 05, 2012 | 46.62 | 46.73 | 46.30 | 46.49 | 3,872,352 | -0.13(-0.27%) |
Jan 04, 2012 | 46.81 | 46.94 | 46.49 | 46.62 | 3,589,454 | -0.36(-0.78%) |
Dec 30, 2011 | 47.26 | 47.11 | 46.81 | 46.98 | 2,179,144 | -0.28(-0.59%) |
Dec 29, 2011 | 47.05 | 47.30 | 46.99 | 47.26 | 1,923,690 | +0.40(+0.84%) |
Dec 28, 2011 | 47.19 | 47.26 | 46.84 | 46.87 | 2,253,076 | -0.28(-0.60%) |
Dec 27, 2011 | 47.06 | 47.26 | 46.87 | 47.15 | 1,637,246 | +0.06(+0.12%) |
Dec 23, 2011 | 46.75 | 47.11 | 46.60 | 47.09 | 2,244,237 | +0.43(+0.93%) |
Dec 21, 2011 | 46.51 | 46.69 | 46.34 | 46.65 | 3,828,300 | +0.29(+0.62%) |
Dec 20, 2011 | 45.79 | 46.42 | 45.62 | 46.37 | 4,568,605 | +0.90(+1.98%) |
Dec 19, 2011 | 45.52 | 45.89 | 45.37 | 45.47 | 2,499,046 | -0.06(-0.13%) |
Dec 16, 2011 | 45.68 | 45.74 | 45.28 | 45.52 | 5,524,426 | +0.02(+0.04%) |
Dec 15, 2011 | 45.05 | 45.60 | 44.93 | 45.51 | 3,488,963 | +0.66(+1.48%) |
Dec 14, 2011 | 44.84 | 45.08 | 44.78 | 44.84 | 3,104,251 | +0.06(+0.13%) |
Dec 13, 2011 | 44.68 | 45.20 | 44.68 | 44.78 | 4,059,378 | +0.13(+0.30%) |
Dec 12, 2011 | 44.68 | 44.83 | 44.35 | 44.65 | 2,669,761 | -0.15(-0.33%) |
Dec 09, 2011 | 44.64 | 44.93 | 44.64 | 44.80 | 3,136,108 | +0.20(+0.46%) |
Dec 08, 2011 | 44.99 | 45.07 | 44.49 | 44.59 | 3,196,232 | -0.51(-1.13%) |
Dec 07, 2011 | 44.66 | 45.22 | 44.53 | 45.10 | 3,406,882 | +0.34(+0.76%) |
Dec 06, 2011 | 44.60 | 44.95 | 44.41 | 44.76 | 3,846,811 | +0.23(+0.53%) |
Dec 05, 2011 | 45.19 | 45.25 | 44.39 | 44.53 | 4,383,940 | -0.20(-0.44%) |
Dec 02, 2011 | 45.37 | 45.38 | 44.64 | 44.73 | 4,029,454 | -0.36(-0.80%) |
Dec 01, 2011 | 45.05 | 45.29 | 44.92 | 45.09 | 4,341,718 | -0.11(-0.24%) |
Nov 30, 2011 | 44.86 | 45.22 | 44.74 | 45.19 | 5,110,025 | +1.09(+2.47%) |
Nov 29, 2011 | 44.02 | 44.25 | 43.89 | 44.11 | 4,096,576 | +0.05(+0.11%) |
Nov 28, 2011 | 43.99 | 44.20 | 43.89 | 44.06 | 3,201,496 | +0.62(+1.43%) |
Nov 25, 2011 | 43.19 | 43.71 | 43.17 | 43.44 | 1,728,459 | +0.11(+0.25%) |
Nov 23, 2011 | 43.63 | 43.68 | 43.19 | 43.33 | 3,921,582 | -0.56(-1.27%) |
Nov 22, 2011 | 43.99 | 44.17 | 43.71 | 43.89 | 2,865,447 | -0.03(-0.07%) |
Nov 21, 2011 | 43.73 | 44.04 | 43.63 | 43.92 | 14,064,212 | -0.41(-0.93%) |
Nov 18, 2011 | 44.50 | 44.67 | 44.27 | 44.33 | 5,064,072 | +0.04(+0.10%) |
Nov 17, 2011 | 44.36 | 44.61 | 43.98 | 44.28 | 4,809,445 | -0.17(-0.38%) |
Nov 16, 2011 | 44.78 | 44.96 | 44.44 | 44.45 | 3,201,480 | -0.68(-1.51%) |
Nov 15, 2011 | 45.04 | 45.21 | 44.81 | 45.14 | 2,302,973 | +0.13(+0.30%) |
Nov 14, 2011 | 44.80 | 45.09 | 44.62 | 45.00 | 3,431,215 | +0.04(+0.10%) |
Nov 11, 2011 | 44.84 | 45.01 | 44.81 | 44.96 | 2,728,423 | +0.41(+0.92%) |
Nov 10, 2011 | 44.52 | 44.63 | 44.14 | 44.55 | 2,600,355 | +0.43(+0.97%) |
Nov 09, 2011 | 44.36 | 44.51 | 43.89 | 44.12 | 3,381,582 | -0.70(-1.57%) |
Nov 08, 2011 | 44.68 | 44.87 | 44.28 | 44.82 | 2,691,685 | +0.44(+0.98%) |
Nov 07, 2011 | 43.95 | 44.40 | 43.81 | 44.38 | 2,045,099 | +0.30(+0.69%) |
Nov 04, 2011 | 43.85 | 44.09 | 43.64 | 44.08 | 2,499,027 | +0.01(+0.03%) |
Nov 03, 2011 | 43.95 | 44.13 | 43.60 | 44.07 | 2,939,161 | +0.37(+0.85%) |
Nov 02, 2011 | 43.86 | 43.95 | 43.39 | 43.70 | 2,790,176 | +0.25(+0.58%) |
Nov 01, 2011 | 43.45 | 43.87 | 43.33 | 43.44 | 4,972,339 | -0.64(-1.45%) |
Oct 31, 2011 | 44.26 | 44.54 | 44.04 | 44.08 | 4,424,728 | -0.42(-0.94%) |
Oct 28, 2011 | 44.88 | 44.95 | 44.44 | 44.50 | 3,451,172 | -0.41(-0.92%) |
Oct 27, 2011 | 44.87 | 45.14 | 44.33 | 44.91 | 5,964,065 | +0.47(+1.05%) |
Oct 26, 2011 | 44.42 | 44.45 | 43.82 | 44.44 | 5,076,478 | +0.46(+1.05%) |
Oct 25, 2011 | 44.11 | 44.63 | 43.95 | 43.98 | 5,605,481 | -0.06(-0.14%) |
Oct 24, 2011 | 44.83 | 44.83 | 43.67 | 44.04 | 11,728,257 | -2.12(-4.59%) |
Oct 21, 2011 | 45.72 | 46.31 | 45.65 | 46.16 | 5,158,616 | +0.82(+1.81%) |
Oct 20, 2011 | 45.36 | 45.65 | 45.25 | 45.34 | 3,498,367 | +0.08(+0.18%) |
Oct 19, 2011 | 45.24 | 45.52 | 45.16 | 45.26 | 2,641,318 | -0.13(-0.29%) |
Oct 18, 2011 | 44.90 | 45.72 | 44.65 | 45.39 | 3,455,609 | +0.35(+0.79%) |
Oct 17, 2011 | 45.28 | 45.66 | 44.98 | 45.04 | 2,583,089 | -0.44(-0.96%) |
Oct 14, 2011 | 45.40 | 45.63 | 45.15 | 45.47 | 3,013,770 | +0.32(+0.71%) |
Oct 13, 2011 | 45.27 | 45.44 | 44.92 | 45.15 | 2,999,906 | -0.37(-0.82%) |
Oct 12, 2011 | 45.27 | 45.71 | 45.09 | 45.52 | 4,932,710 | +0.34(+0.76%) |
Oct 11, 2011 | 45.12 | 45.31 | 44.95 | 45.18 | 3,538,242 | -0.13(-0.29%) |
Oct 10, 2011 | 45.21 | 45.33 | 44.89 | 45.31 | 3,803,091 | +0.44(+0.99%) |
Oct 07, 2011 | 44.96 | 45.18 | 44.57 | 44.87 | 4,440,189 | -0.01(-0.03%) |
Oct 06, 2011 | 44.29 | 44.90 | 44.28 | 44.88 | 4,868,031 | +0.40(+0.91%) |
Oct 05, 2011 | 44.71 | 44.86 | 44.21 | 44.48 | 6,836,871 | -0.03(-0.06%) |
Oct 04, 2011 | 44.21 | 44.60 | 43.64 | 44.50 | 7,852,289 | -0.18(-0.40%) |