Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 50.96 | 51.25 | 50.58 | 51.00 | 1,566,201 | +0.21(+0.41%) |
Nov 29, 2012 | 51.04 | 51.36 | 50.76 | 50.79 | 1,980,068 | -0.03(-0.07%) |
Nov 28, 2012 | 50.77 | 51.08 | 50.25 | 50.83 | 1,718,165 | +0.07(+0.14%) |
Nov 27, 2012 | 51.41 | 51.44 | 50.65 | 50.76 | 2,092,073 | -0.54(-1.06%) |
Nov 26, 2012 | 51.18 | 51.33 | 50.93 | 51.30 | 1,199,644 | -0.26(-0.50%) |
Nov 23, 2012 | 50.95 | 51.57 | 50.61 | 51.56 | 810,068 | +0.97(+1.91%) |
Nov 21, 2012 | 50.04 | 50.70 | 50.04 | 50.60 | 2,340,491 | +0.41(+0.81%) |
Nov 20, 2012 | 49.89 | 50.38 | 49.55 | 50.19 | 1,812,837 | +0.29(+0.57%) |
Nov 19, 2012 | 49.60 | 51.40 | 49.27 | 49.90 | 2,280,568 | +0.93(+1.91%) |
Nov 16, 2012 | 49.00 | 49.22 | 48.55 | 48.97 | 2,476,516 | +0.18(+0.37%) |
Nov 15, 2012 | 48.74 | 49.18 | 48.47 | 48.79 | 2,059,260 | +0.06(+0.12%) |
Nov 14, 2012 | 49.23 | 49.49 | 48.60 | 48.73 | 2,413,842 | -0.54(-1.09%) |
Nov 13, 2012 | 49.38 | 50.20 | 49.19 | 49.26 | 1,683,362 | -0.42(-0.85%) |
Nov 12, 2012 | 49.77 | 50.02 | 49.56 | 49.69 | 1,063,833 | -0.03(-0.07%) |
Nov 09, 2012 | 49.52 | 50.44 | 49.50 | 49.72 | 2,530,501 | +0.16(+0.31%) |
Nov 08, 2012 | 50.66 | 50.66 | 49.55 | 49.57 | 2,357,967 | -1.08(-2.13%) |
Nov 07, 2012 | 51.23 | 51.34 | 50.54 | 50.65 | 2,652,412 | -1.06(-2.04%) |
Nov 06, 2012 | 51.53 | 51.82 | 51.37 | 51.70 | 2,224,544 | +0.33(+0.64%) |
Nov 05, 2012 | 51.72 | 51.81 | 50.83 | 51.37 | 3,352,081 | -0.54(-1.05%) |
Nov 02, 2012 | 53.29 | 53.29 | 51.83 | 51.92 | 2,559,163 | -0.99(-1.86%) |
Nov 01, 2012 | 53.29 | 53.46 | 50.51 | 52.90 | 3,995,032 | -0.39(-0.73%) |
Oct 31, 2012 | 52.95 | 53.47 | 52.39 | 53.29 | 2,480,084 | +0.72(+1.37%) |
Oct 26, 2012 | 53.09 | 52.58 | 52.58 | 52.58 | 1,896,219 | -0.44(-0.83%) |
Oct 25, 2012 | 53.74 | 54.06 | 52.70 | 53.02 | 1,571,880 | -0.20(-0.37%) |
Oct 24, 2012 | 54.16 | 54.16 | 53.09 | 53.22 | 1,976,751 | -0.57(-1.06%) |
Oct 23, 2012 | 53.70 | 53.90 | 53.23 | 53.79 | 1,238,843 | -0.64(-1.18%) |
Oct 19, 2012 | 55.33 | 55.36 | 54.18 | 54.43 | 2,007,125 | -1.18(-2.12%) |
Oct 18, 2012 | 55.72 | 56.09 | 55.37 | 55.60 | 1,991,369 | -0.18(-0.33%) |
Oct 17, 2012 | 56.17 | 56.22 | 55.46 | 55.78 | 1,561,153 | -0.40(-0.71%) |
Oct 16, 2012 | 55.11 | 56.22 | 55.02 | 56.18 | 1,782,043 | +1.32(+2.41%) |
Oct 15, 2012 | 54.63 | 54.94 | 54.23 | 54.86 | 1,435,519 | +0.36(+0.67%) |
Oct 12, 2012 | 54.74 | 54.95 | 53.99 | 54.50 | 1,612,088 | -0.13(-0.24%) |
Oct 11, 2012 | 54.43 | 54.89 | 54.35 | 54.63 | 1,465,333 | +0.67(+1.25%) |
Oct 10, 2012 | 54.15 | 54.29 | 53.67 | 53.95 | 1,217,981 | -0.14(-0.26%) |
Oct 09, 2012 | 54.78 | 55.13 | 53.94 | 54.09 | 1,463,097 | -0.78(-1.42%) |
Oct 08, 2012 | 55.00 | 55.33 | 54.67 | 54.87 | 1,127,280 | -0.48(-0.87%) |
Oct 05, 2012 | 55.14 | 55.52 | 54.60 | 55.35 | 2,088,552 | +0.61(+1.11%) |
Oct 04, 2012 | 54.83 | 55.38 | 54.51 | 54.75 | 1,728,969 | +0.00(+0.00%) |
Oct 03, 2012 | 54.28 | 54.75 | 53.97 | 54.75 | 1,886,732 | +0.52(+0.96%) |
Oct 02, 2012 | 54.79 | 54.86 | 54.03 | 54.23 | 2,089,065 | -0.40(-0.73%) |
Oct 01, 2012 | 53.29 | 54.95 | 53.18 | 54.63 | 3,536,639 | +1.38(+2.58%) |
Sep 28, 2012 | 53.15 | 53.45 | 52.46 | 53.25 | 2,698,779 | -0.09(-0.16%) |
Sep 27, 2012 | 52.76 | 53.50 | 52.63 | 53.34 | 2,585,616 | +0.88(+1.68%) |
Sep 26, 2012 | 52.99 | 53.05 | 51.74 | 52.45 | 2,041,459 | -0.65(-1.22%) |
Sep 25, 2012 | 53.41 | 53.56 | 52.88 | 53.10 | 2,607,057 | -0.03(-0.07%) |
Sep 24, 2012 | 53.12 | 53.40 | 52.59 | 53.14 | 1,514,612 | -0.33(-0.61%) |
Sep 21, 2012 | 53.60 | 53.83 | 53.41 | 53.47 | 4,371,082 | +0.17(+0.32%) |
Sep 20, 2012 | 52.99 | 53.31 | 52.31 | 53.29 | 2,246,347 | +0.04(+0.08%) |
Sep 19, 2012 | 53.01 | 53.55 | 52.87 | 53.25 | 1,910,802 | +0.23(+0.44%) |
Sep 18, 2012 | 52.76 | 53.07 | 52.50 | 53.02 | 1,632,996 | +0.27(+0.51%) |
Sep 17, 2012 | 53.05 | 53.41 | 52.50 | 52.75 | 2,175,915 | -0.21(-0.39%) |
Sep 14, 2012 | 52.38 | 53.31 | 52.38 | 52.96 | 2,612,925 | +0.54(+1.04%) |
Sep 13, 2012 | 51.63 | 52.61 | 51.53 | 52.41 | 2,493,810 | +0.84(+1.63%) |
Sep 12, 2012 | 52.29 | 52.56 | 51.50 | 51.57 | 2,239,643 | -0.51(-0.98%) |
Sep 11, 2012 | 52.49 | 52.59 | 51.75 | 52.08 | 2,331,845 | -0.52(-0.99%) |
Sep 10, 2012 | 52.01 | 52.99 | 52.01 | 52.60 | 1,887,222 | -0.16(-0.30%) |
Sep 07, 2012 | 52.62 | 53.30 | 52.62 | 52.76 | 3,274,049 | +0.04(+0.08%) |
Sep 06, 2012 | 51.93 | 52.84 | 51.85 | 52.71 | 2,739,939 | +1.18(+2.28%) |
Sep 05, 2012 | 51.83 | 52.30 | 51.52 | 51.54 | 2,899,153 | -0.16(-0.32%) |
Sep 04, 2012 | 51.73 | 51.91 | 51.30 | 51.70 | 3,836,734 | -0.15(-0.28%) |
Aug 31, 2012 | 52.16 | 52.26 | 51.60 | 51.85 | 1,752,877 | +0.12(+0.23%) |
Aug 30, 2012 | 51.56 | 51.95 | 51.33 | 51.73 | 2,532,723 | -0.29(-0.57%) |
Aug 29, 2012 | 51.97 | 52.12 | 51.48 | 52.02 | 2,277,243 | +0.29(+0.57%) |
Aug 27, 2012 | 52.01 | 52.26 | 51.66 | 51.73 | 1,884,855 | -0.25(-0.48%) |
Aug 24, 2012 | 51.24 | 52.20 | 51.07 | 51.98 | 2,558,446 | +0.49(+0.96%) |
Aug 23, 2012 | 51.72 | 52.03 | 51.36 | 51.49 | 1,466,278 | -0.24(-0.47%) |
Aug 22, 2012 | 51.96 | 52.03 | 51.51 | 51.73 | 2,015,607 | -0.48(-0.91%) |
Aug 21, 2012 | 52.39 | 52.77 | 52.00 | 52.20 | 1,884,507 | -0.20(-0.38%) |
Aug 20, 2012 | 53.15 | 53.24 | 52.30 | 52.40 | 2,999,930 | -0.88(-1.66%) |
Aug 17, 2012 | 53.09 | 53.61 | 52.72 | 53.29 | 2,584,351 | +0.28(+0.52%) |
Aug 16, 2012 | 52.52 | 53.20 | 52.05 | 53.01 | 2,269,324 | +0.31(+0.59%) |
Aug 15, 2012 | 51.43 | 53.25 | 51.41 | 52.70 | 3,901,666 | +0.69(+1.33%) |
Aug 14, 2012 | 50.34 | 52.76 | 50.21 | 52.01 | 10,139,930 | +4.43(+9.31%) |
Aug 13, 2012 | 47.85 | 48.24 | 47.20 | 47.58 | 3,488,867 | -0.53(-1.10%) |
Aug 10, 2012 | 47.40 | 48.14 | 47.33 | 48.10 | 2,850,989 | +0.31(+0.65%) |
Aug 09, 2012 | 47.07 | 48.11 | 46.89 | 47.79 | 2,906,710 | +0.77(+1.64%) |
Aug 08, 2012 | 46.84 | 47.06 | 45.64 | 47.02 | 3,019,509 | -0.04(-0.09%) |
Aug 07, 2012 | 46.60 | 47.70 | 46.52 | 47.07 | 2,407,207 | +0.79(+1.70%) |
Aug 06, 2012 | 45.97 | 46.81 | 45.74 | 46.28 | 1,974,687 | +0.36(+0.79%) |
Aug 03, 2012 | 44.76 | 46.05 | 44.76 | 45.92 | 1,983,478 | +1.91(+4.34%) |
Aug 02, 2012 | 43.46 | 44.30 | 43.24 | 44.01 | 3,204,869 | -0.01(-0.02%) |
Aug 01, 2012 | 45.48 | 45.86 | 44.00 | 44.01 | 2,790,747 | -1.29(-2.84%) |
Jul 31, 2012 | 46.48 | 46.54 | 44.78 | 45.30 | 4,034,497 | -1.25(-2.69%) |
Jul 30, 2012 | 47.32 | 47.39 | 46.33 | 46.56 | 1,403,127 | -0.75(-1.59%) |
Jul 27, 2012 | 46.64 | 47.74 | 46.40 | 47.31 | 2,369,955 | +0.86(+1.86%) |
Jul 26, 2012 | 45.78 | 46.65 | 45.78 | 46.44 | 2,834,683 | +1.18(+2.60%) |
Jul 25, 2012 | 45.34 | 45.85 | 45.09 | 45.27 | 2,112,067 | -0.05(-0.11%) |
Jul 24, 2012 | 45.36 | 45.62 | 45.01 | 45.32 | 1,964,323 | -0.05(-0.11%) |
Jul 23, 2012 | 45.29 | 45.62 | 44.71 | 45.37 | 2,199,312 | -0.65(-1.41%) |
Jul 20, 2012 | 46.86 | 46.99 | 45.74 | 46.02 | 2,687,603 | -1.27(-2.69%) |
Jul 19, 2012 | 45.58 | 47.80 | 45.58 | 47.29 | 4,489,265 | +1.81(+3.97%) |
Jul 18, 2012 | 44.24 | 45.89 | 44.24 | 45.48 | 4,089,884 | +1.07(+2.41%) |
Jul 17, 2012 | 44.52 | 44.84 | 43.75 | 44.41 | 1,341,144 | -0.03(-0.08%) |
Jul 16, 2012 | 44.62 | 44.94 | 44.09 | 44.45 | 2,371,086 | -0.21(-0.46%) |
Jul 13, 2012 | 43.96 | 45.34 | 43.80 | 44.65 | 3,573,852 | +0.93(+2.12%) |
Jul 12, 2012 | 43.68 | 43.87 | 43.18 | 43.73 | 5,985,801 | -0.03(-0.08%) |
Jul 11, 2012 | 44.60 | 44.69 | 43.08 | 43.76 | 6,282,911 | -0.79(-1.77%) |
Jul 10, 2012 | 46.07 | 46.37 | 44.10 | 44.55 | 5,770,867 | -1.25(-2.74%) |
Jul 09, 2012 | 47.17 | 47.25 | 45.60 | 45.80 | 3,549,332 | -1.46(-3.09%) |
Jul 06, 2012 | 47.63 | 47.77 | 46.82 | 47.27 | 1,468,867 | -0.74(-1.53%) |
Jul 05, 2012 | 47.59 | 48.61 | 47.21 | 48.00 | 1,803,589 | +0.27(+0.56%) |
Jul 03, 2012 | 47.21 | 48.13 | 47.14 | 47.73 | 892,596 | +0.42(+0.90%) |
Jul 02, 2012 | 46.93 | 47.36 | 46.47 | 47.31 | 1,540,168 | +0.50(+1.07%) |
Jun 29, 2012 | 46.19 | 46.98 | 45.77 | 46.81 | 3,306,971 | +1.04(+2.27%) |
Jun 28, 2012 | 46.41 | 46.68 | 45.35 | 45.77 | 2,357,762 | -0.85(-1.82%) |
Jun 27, 2012 | 46.80 | 47.27 | 46.31 | 46.62 | 1,664,541 | +0.03(+0.07%) |
Jun 26, 2012 | 46.64 | 47.06 | 46.50 | 46.58 | 2,033,668 | -0.03(-0.06%) |
Jun 25, 2012 | 47.13 | 47.22 | 46.12 | 46.61 | 1,831,495 | -0.89(-1.88%) |
Jun 22, 2012 | 47.64 | 47.88 | 46.95 | 47.50 | 2,082,220 | +0.37(+0.79%) |
Jun 21, 2012 | 48.71 | 48.83 | 47.10 | 47.13 | 2,077,342 | -1.44(-2.96%) |
Jun 20, 2012 | 48.92 | 49.00 | 48.11 | 48.56 | 2,386,159 | -0.35(-0.71%) |
Jun 19, 2012 | 48.10 | 49.31 | 48.07 | 48.91 | 2,399,576 | +1.01(+2.11%) |
Jun 18, 2012 | 47.53 | 48.04 | 47.19 | 47.90 | 1,696,095 | +0.27(+0.56%) |
Jun 15, 2012 | 47.05 | 47.90 | 47.05 | 47.63 | 2,712,132 | +0.67(+1.42%) |
Jun 14, 2012 | 47.14 | 47.29 | 46.61 | 46.96 | 2,080,245 | -0.01(-0.02%) |
Jun 13, 2012 | 47.76 | 47.88 | 46.75 | 46.97 | 2,172,673 | -0.92(-1.91%) |
Jun 12, 2012 | 47.58 | 47.96 | 47.23 | 47.89 | 1,807,396 | +0.60(+1.26%) |
Jun 11, 2012 | 47.96 | 48.27 | 47.28 | 47.29 | 1,622,919 | -0.29(-0.60%) |
Jun 08, 2012 | 47.24 | 47.69 | 47.04 | 47.58 | 1,870,630 | +0.12(+0.26%) |
Jun 07, 2012 | 47.85 | 48.10 | 47.33 | 47.46 | 1,636,931 | -0.10(-0.20%) |
Jun 06, 2012 | 47.04 | 47.57 | 46.78 | 47.55 | 1,809,910 | +0.71(+1.51%) |
Jun 05, 2012 | 45.67 | 46.95 | 45.52 | 46.84 | 3,013,491 | +0.87(+1.90%) |
Jun 04, 2012 | 45.38 | 46.05 | 44.82 | 45.97 | 2,545,819 | +0.62(+1.37%) |
Jun 01, 2012 | 46.19 | 46.32 | 44.86 | 45.35 | 3,919,393 | -1.49(-3.18%) |
May 31, 2012 | 48.13 | 48.28 | 46.60 | 46.83 | 3,856,718 | -1.38(-2.87%) |
May 30, 2012 | 47.70 | 48.24 | 47.59 | 48.22 | 3,288,900 | -0.03(-0.07%) |
May 29, 2012 | 47.78 | 48.42 | 47.78 | 48.25 | 2,062,921 | +0.72(+1.51%) |
May 25, 2012 | 47.53 | 47.85 | 47.36 | 47.53 | 1,601,673 | -0.11(-0.24%) |
May 24, 2012 | 47.39 | 47.85 | 47.19 | 47.65 | 2,459,687 | +0.38(+0.81%) |
May 23, 2012 | 46.86 | 47.45 | 46.28 | 47.27 | 3,145,933 | -0.03(-0.07%) |
May 22, 2012 | 47.53 | 48.05 | 47.03 | 47.30 | 3,385,302 | -0.32(-0.67%) |
May 21, 2012 | 47.45 | 47.72 | 47.15 | 47.62 | 1,803,728 | +0.45(+0.95%) |
May 18, 2012 | 47.82 | 48.13 | 47.09 | 47.17 | 2,427,403 | -0.47(-0.98%) |
May 17, 2012 | 49.45 | 49.45 | 47.59 | 47.64 | 2,638,391 | -1.71(-3.47%) |
May 16, 2012 | 48.84 | 49.78 | 48.83 | 49.35 | 3,196,208 | +0.51(+1.04%) |
May 15, 2012 | 49.57 | 49.70 | 48.64 | 48.84 | 5,031,040 | -0.84(-1.69%) |
May 14, 2012 | 49.91 | 50.13 | 49.57 | 49.68 | 2,410,614 | -0.62(-1.24%) |
May 11, 2012 | 51.11 | 51.37 | 50.14 | 50.30 | 2,933,610 | -0.87(-1.71%) |
May 10, 2012 | 51.73 | 51.81 | 50.82 | 51.17 | 3,085,814 | -0.04(-0.08%) |
May 09, 2012 | 51.05 | 52.19 | 51.04 | 51.22 | 2,961,284 | -0.56(-1.09%) |
May 08, 2012 | 52.76 | 52.99 | 51.38 | 51.78 | 3,173,970 | -1.50(-2.81%) |
May 07, 2012 | 52.53 | 53.46 | 52.20 | 53.28 | 2,492,533 | +0.76(+1.45%) |
May 04, 2012 | 53.62 | 54.16 | 52.13 | 52.52 | 5,058,376 | -2.97(-5.35%) |
May 03, 2012 | 56.00 | 56.00 | 55.16 | 55.48 | 2,235,480 | -0.39(-0.70%) |
May 02, 2012 | 55.22 | 55.95 | 54.84 | 55.87 | 1,821,956 | +0.51(+0.92%) |
May 01, 2012 | 56.63 | 56.63 | 55.30 | 55.36 | 2,189,373 | -1.16(-2.05%) |
Apr 30, 2012 | 56.16 | 56.53 | 55.84 | 56.52 | 1,526,577 | +0.10(+0.18%) |
Apr 27, 2012 | 56.37 | 56.74 | 56.08 | 56.42 | 1,871,203 | +0.18(+0.32%) |
Apr 26, 2012 | 55.90 | 56.46 | 55.66 | 56.23 | 1,529,023 | +0.34(+0.60%) |
Apr 25, 2012 | 53.96 | 56.00 | 53.96 | 55.90 | 2,548,853 | +2.38(+4.44%) |
Apr 24, 2012 | 54.05 | 54.14 | 53.28 | 53.52 | 1,531,531 | -0.54(-0.99%) |
Apr 23, 2012 | 54.63 | 54.78 | 53.58 | 54.05 | 1,854,077 | -1.32(-2.39%) |
Apr 20, 2012 | 54.46 | 55.92 | 54.46 | 55.38 | 1,729,382 | +1.08(+1.99%) |
Apr 19, 2012 | 54.58 | 54.87 | 53.96 | 54.30 | 1,248,327 | -0.24(-0.44%) |
Apr 18, 2012 | 54.44 | 54.67 | 54.25 | 54.54 | 1,693,663 | -0.18(-0.33%) |
Apr 17, 2012 | 54.50 | 54.85 | 54.05 | 54.72 | 977,423 | +0.51(+0.94%) |
Apr 16, 2012 | 54.44 | 54.76 | 53.65 | 54.21 | 1,766,361 | -0.24(-0.44%) |
Apr 13, 2012 | 53.88 | 54.60 | 53.40 | 54.45 | 1,904,685 | +0.48(+0.88%) |
Apr 12, 2012 | 52.83 | 54.08 | 52.64 | 53.98 | 1,917,205 | +1.26(+2.40%) |
Apr 11, 2012 | 53.01 | 53.19 | 52.63 | 52.71 | 1,700,941 | +0.14(+0.26%) |
Apr 10, 2012 | 53.80 | 53.82 | 52.50 | 52.58 | 1,692,393 | -1.18(-2.20%) |
Apr 09, 2012 | 53.81 | 53.98 | 53.51 | 53.76 | 1,022,712 | -0.86(-1.57%) |
Apr 05, 2012 | 53.77 | 54.73 | 53.43 | 54.62 | 1,607,805 | +0.70(+1.30%) |
Apr 04, 2012 | 53.89 | 54.35 | 53.66 | 53.92 | 1,419,737 | -0.27(-0.49%) |
Apr 03, 2012 | 53.96 | 54.49 | 53.73 | 54.18 | 1,649,025 | +0.22(+0.42%) |
Apr 02, 2012 | 53.75 | 54.30 | 53.67 | 53.96 | 1,947,679 | +0.39(+0.73%) |
Mar 30, 2012 | 54.25 | 54.25 | 53.53 | 53.57 | 1,689,948 | -0.25(-0.47%) |
Mar 29, 2012 | 53.57 | 53.87 | 53.22 | 53.82 | 1,200,959 | -0.02(-0.03%) |
Mar 28, 2012 | 54.02 | 54.29 | 53.32 | 53.84 | 1,953,397 | -0.28(-0.51%) |
Mar 27, 2012 | 54.36 | 54.67 | 54.04 | 54.12 | 2,072,165 | -0.06(-0.11%) |
Mar 26, 2012 | 54.12 | 54.39 | 53.96 | 54.18 | 2,068,611 | +0.34(+0.63%) |
Mar 23, 2012 | 53.85 | 53.97 | 53.35 | 53.84 | 1,548,717 | -0.11(-0.21%) |
Mar 22, 2012 | 53.89 | 54.25 | 53.80 | 53.95 | 1,700,281 | -0.33(-0.61%) |
Mar 21, 2012 | 53.99 | 54.52 | 53.83 | 54.28 | 1,447,947 | +0.46(+0.85%) |
Mar 20, 2012 | 53.82 | 54.34 | 53.71 | 53.82 | 1,647,805 | -0.52(-0.95%) |
Mar 19, 2012 | 54.89 | 54.90 | 53.93 | 54.34 | 2,383,907 | -0.73(-1.32%) |
Mar 16, 2012 | 54.41 | 55.28 | 53.67 | 55.07 | 5,488,545 | +0.25(+0.46%) |
Mar 15, 2012 | 53.98 | 55.27 | 53.79 | 54.82 | 3,859,573 | +0.88(+1.64%) |
Mar 14, 2012 | 53.29 | 53.95 | 53.19 | 53.93 | 2,695,066 | +0.54(+1.00%) |
Mar 13, 2012 | 52.15 | 53.45 | 52.04 | 53.40 | 3,293,418 | +1.69(+3.26%) |
Mar 12, 2012 | 51.23 | 51.94 | 50.85 | 51.71 | 2,256,153 | +0.62(+1.22%) |
Mar 09, 2012 | 51.01 | 51.11 | 50.64 | 51.09 | 1,687,514 | +0.14(+0.27%) |
Mar 08, 2012 | 50.79 | 51.11 | 50.61 | 50.95 | 2,414,631 | +0.45(+0.89%) |
Mar 07, 2012 | 50.22 | 50.57 | 50.06 | 50.50 | 4,348,781 | +0.25(+0.50%) |
Mar 06, 2012 | 50.35 | 50.47 | 49.83 | 50.25 | 3,273,654 | -0.65(-1.27%) |
Mar 05, 2012 | 50.25 | 51.11 | 50.21 | 50.90 | 1,963,944 | +0.43(+0.86%) |
Mar 02, 2012 | 50.47 | 50.53 | 50.25 | 50.47 | 2,314,034 | -0.26(-0.51%) |
Mar 01, 2012 | 50.49 | 50.95 | 50.36 | 50.73 | 3,090,894 | +0.10(+0.19%) |
Feb 29, 2012 | 50.38 | 50.85 | 50.16 | 50.63 | 3,042,934 | +0.21(+0.41%) |
Feb 28, 2012 | 50.14 | 50.47 | 49.91 | 50.42 | 2,683,333 | +0.43(+0.86%) |
Feb 27, 2012 | 48.82 | 50.07 | 48.80 | 49.99 | 2,445,123 | +0.83(+1.69%) |
Feb 24, 2012 | 49.65 | 49.65 | 48.74 | 49.16 | 1,613,089 | -0.43(-0.87%) |
Feb 23, 2012 | 48.78 | 49.74 | 48.55 | 49.59 | 2,046,844 | +0.81(+1.67%) |
Feb 22, 2012 | 48.29 | 49.04 | 48.19 | 48.78 | 1,172,003 | +0.22(+0.46%) |
Feb 21, 2012 | 48.48 | 48.87 | 48.09 | 48.55 | 1,913,365 | +0.09(+0.18%) |
Feb 17, 2012 | 48.75 | 48.83 | 48.29 | 48.47 | 1,532,374 | -0.03(-0.07%) |
Feb 16, 2012 | 47.81 | 48.79 | 47.68 | 48.50 | 1,672,312 | +0.78(+1.63%) |
Feb 15, 2012 | 48.01 | 48.80 | 47.66 | 47.72 | 2,800,110 | +0.02(+0.04%) |
Feb 14, 2012 | 47.28 | 47.93 | 47.19 | 47.71 | 3,308,454 | -0.29(-0.61%) |
Feb 13, 2012 | 48.77 | 48.88 | 47.91 | 48.00 | 4,161,938 | -1.21(-2.46%) |
Feb 10, 2012 | 49.38 | 49.67 | 49.12 | 49.21 | 1,575,224 | -0.65(-1.30%) |
Feb 09, 2012 | 49.30 | 49.89 | 48.85 | 49.86 | 2,103,136 | +0.50(+1.02%) |
Feb 08, 2012 | 49.46 | 49.70 | 48.97 | 49.36 | 2,343,235 | -0.32(-0.64%) |
Feb 07, 2012 | 49.20 | 49.89 | 48.59 | 49.68 | 2,556,291 | +0.03(+0.05%) |
Feb 06, 2012 | 49.43 | 50.10 | 49.13 | 49.65 | 3,773,527 | -0.06(-0.12%) |
Feb 03, 2012 | 48.00 | 50.46 | 46.70 | 49.71 | 11,451,989 | -1.18(-2.33%) |
Feb 02, 2012 | 51.14 | 51.46 | 50.29 | 50.90 | 2,660,969 | -0.04(-0.08%) |
Feb 01, 2012 | 50.51 | 51.20 | 50.44 | 50.94 | 1,814,954 | +0.84(+1.67%) |
Jan 31, 2012 | 50.34 | 50.65 | 49.68 | 50.10 | 2,045,969 | +0.18(+0.36%) |
Jan 30, 2012 | 49.68 | 50.21 | 49.33 | 49.92 | 1,736,503 | -0.22(-0.45%) |
Jan 27, 2012 | 50.01 | 50.34 | 49.85 | 50.15 | 2,245,485 | -0.01(-0.02%) |
Jan 26, 2012 | 51.36 | 51.50 | 50.11 | 50.15 | 2,155,168 | -1.06(-2.06%) |
Jan 25, 2012 | 50.45 | 51.42 | 49.76 | 51.21 | 2,450,051 | +0.98(+1.95%) |
Jan 24, 2012 | 49.33 | 50.34 | 49.11 | 50.23 | 1,846,229 | +0.52(+1.04%) |
Jan 23, 2012 | 50.33 | 50.68 | 49.25 | 49.71 | 1,813,859 | -0.46(-0.92%) |
Jan 20, 2012 | 50.23 | 50.23 | 49.49 | 50.18 | 5,658,597 | -0.06(-0.13%) |
Jan 19, 2012 | 49.94 | 50.37 | 49.50 | 50.24 | 1,521,302 | +0.30(+0.60%) |
Jan 18, 2012 | 49.76 | 50.05 | 49.63 | 49.94 | 1,583,484 | +0.18(+0.36%) |
Jan 17, 2012 | 49.14 | 49.91 | 49.13 | 49.77 | 2,277,445 | +1.26(+2.60%) |
Jan 13, 2012 | 48.07 | 48.66 | 47.88 | 48.50 | 1,805,388 | +0.04(+0.08%) |
Jan 12, 2012 | 48.15 | 48.64 | 48.08 | 48.46 | 1,416,066 | +0.35(+0.74%) |
Jan 11, 2012 | 48.35 | 48.39 | 47.73 | 48.11 | 2,126,205 | -0.37(-0.76%) |
Jan 10, 2012 | 48.52 | 48.90 | 48.30 | 48.48 | 2,652,446 | +0.43(+0.90%) |
Jan 09, 2012 | 48.36 | 48.49 | 47.81 | 48.04 | 2,144,226 | -0.17(-0.36%) |
Jan 06, 2012 | 48.85 | 48.92 | 47.82 | 48.22 | 7,439,756 | -0.51(-1.04%) |
Jan 05, 2012 | 48.61 | 49.35 | 48.43 | 48.72 | 3,959,300 | -0.08(-0.17%) |
Jan 04, 2012 | 48.47 | 49.32 | 48.45 | 48.81 | 2,268,898 | +0.23(+0.48%) |
Dec 30, 2011 | 49.22 | 49.22 | 48.39 | 48.57 | 1,086,406 | -0.65(-1.32%) |
Dec 29, 2011 | 48.79 | 49.37 | 48.74 | 49.22 | 896,620 | +0.40(+0.81%) |
Dec 28, 2011 | 49.51 | 49.57 | 48.74 | 48.82 | 1,715,271 | -0.63(-1.27%) |
Dec 27, 2011 | 48.97 | 49.67 | 48.84 | 49.45 | 1,431,569 | +0.40(+0.81%) |
Dec 23, 2011 | 47.90 | 49.11 | 47.49 | 49.05 | 1,730,908 | +1.18(+2.46%) |
Dec 21, 2011 | 47.05 | 47.91 | 46.96 | 47.88 | 1,471,623 | +0.74(+1.56%) |
Dec 20, 2011 | 47.25 | 47.70 | 47.03 | 47.14 | 4,028,014 | +0.65(+1.40%) |
Dec 19, 2011 | 47.27 | 47.53 | 46.39 | 46.49 | 3,543,225 | -0.27(-0.57%) |
Dec 16, 2011 | 46.34 | 46.85 | 46.14 | 46.76 | 3,709,475 | +0.77(+1.66%) |
Dec 15, 2011 | 46.14 | 46.21 | 45.73 | 45.99 | 2,279,767 | +0.34(+0.74%) |
Dec 14, 2011 | 46.37 | 46.54 | 45.48 | 45.65 | 1,880,733 | -0.89(-1.90%) |
Dec 13, 2011 | 47.33 | 47.96 | 46.36 | 46.54 | 2,120,602 | -0.41(-0.87%) |
Dec 12, 2011 | 46.84 | 47.36 | 46.37 | 46.95 | 2,819,209 | -0.30(-0.63%) |
Dec 09, 2011 | 48.36 | 48.36 | 46.76 | 47.24 | 3,938,027 | -0.92(-1.91%) |
Dec 08, 2011 | 48.81 | 48.84 | 48.00 | 48.17 | 1,596,783 | -1.03(-2.09%) |
Dec 07, 2011 | 48.37 | 49.43 | 48.16 | 49.19 | 2,361,408 | +0.67(+1.37%) |
Dec 06, 2011 | 49.73 | 49.73 | 48.49 | 48.53 | 3,147,919 | -1.06(-2.13%) |
Dec 05, 2011 | 50.99 | 51.13 | 49.18 | 49.58 | 3,005,543 | -0.61(-1.22%) |
Dec 02, 2011 | 50.79 | 51.46 | 50.09 | 50.20 | 1,803,110 | +0.21(+0.42%) |