Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 64.11 | 64.38 | 63.85 | 64.09 | 441,263 | -0.31(-0.48%) |
Sep 27, 2012 | 63.91 | 64.53 | 63.76 | 64.40 | 531,915 | +0.73(+1.14%) |
Sep 26, 2012 | 64.04 | 64.06 | 63.43 | 63.68 | 620,802 | -0.45(-0.70%) |
Sep 25, 2012 | 65.00 | 65.10 | 64.07 | 64.13 | 568,004 | -0.73(-1.13%) |
Sep 24, 2012 | 64.77 | 65.01 | 64.61 | 64.86 | 427,982 | -0.26(-0.40%) |
Sep 21, 2012 | 65.41 | 65.50 | 65.09 | 65.12 | 413,159 | -0.04(-0.05%) |
Sep 20, 2012 | 64.90 | 65.17 | 64.76 | 65.16 | 861,679 | -0.18(-0.27%) |
Sep 19, 2012 | 65.26 | 65.50 | 65.10 | 65.33 | 467,703 | +0.10(+0.15%) |
Sep 18, 2012 | 65.24 | 65.29 | 65.04 | 65.24 | 401,896 | -0.04(-0.07%) |
Sep 17, 2012 | 65.37 | 65.42 | 65.13 | 65.28 | 420,342 | -0.13(-0.20%) |
Sep 14, 2012 | 65.10 | 65.72 | 65.10 | 65.41 | 714,911 | +0.42(+0.65%) |
Sep 13, 2012 | 64.12 | 65.20 | 64.03 | 64.99 | 537,462 | +0.90(+1.40%) |
Sep 12, 2012 | 64.06 | 64.14 | 63.80 | 64.09 | 426,513 | +0.27(+0.43%) |
Sep 11, 2012 | 63.74 | 64.04 | 63.71 | 63.82 | 325,928 | +0.11(+0.17%) |
Sep 10, 2012 | 64.13 | 64.15 | 63.69 | 63.71 | 579,995 | -0.49(-0.76%) |
Sep 07, 2012 | 64.05 | 64.20 | 63.98 | 64.19 | 475,215 | +0.25(+0.39%) |
Sep 06, 2012 | 63.05 | 63.97 | 63.05 | 63.95 | 460,157 | +1.24(+1.98%) |
Sep 05, 2012 | 62.77 | 62.96 | 62.57 | 62.70 | 645,962 | -0.05(-0.08%) |
Sep 04, 2012 | 62.80 | 62.99 | 62.28 | 62.76 | 700,492 | -0.04(-0.07%) |
Aug 31, 2012 | 62.84 | 63.05 | 62.33 | 62.80 | 398,800 | +0.34(+0.54%) |
Aug 30, 2012 | 62.75 | 62.78 | 62.39 | 62.47 | 494,257 | -0.50(-0.80%) |
Aug 29, 2012 | 63.03 | 63.12 | 62.79 | 62.97 | 346,173 | +0.02(+0.03%) |
Aug 27, 2012 | 63.14 | 63.22 | 62.88 | 62.95 | 412,065 | +0.01(+0.01%) |
Aug 24, 2012 | 62.41 | 63.05 | 62.37 | 62.94 | 701,773 | +0.36(+0.58%) |
Aug 23, 2012 | 62.92 | 62.92 | 62.45 | 62.58 | 539,590 | -0.47(-0.74%) |
Aug 22, 2012 | 62.82 | 63.14 | 62.69 | 63.05 | 560,363 | +0.12(+0.20%) |
Aug 21, 2012 | 63.29 | 63.54 | 62.77 | 62.92 | 540,042 | -0.21(-0.34%) |
Aug 20, 2012 | 63.14 | 63.16 | 62.84 | 63.14 | 424,970 | -0.05(-0.07%) |
Aug 17, 2012 | 63.07 | 63.21 | 62.99 | 63.18 | 561,812 | +0.20(+0.31%) |
Aug 16, 2012 | 62.51 | 63.07 | 62.39 | 62.99 | 762,450 | +0.60(+0.96%) |
Aug 15, 2012 | 62.21 | 62.46 | 62.20 | 62.39 | 527,953 | +0.14(+0.23%) |
Aug 14, 2012 | 62.42 | 62.50 | 62.06 | 62.24 | 548,406 | +0.06(+0.10%) |
Aug 13, 2012 | 62.08 | 62.18 | 61.79 | 62.18 | 512,813 | +0.05(+0.09%) |
Aug 10, 2012 | 61.82 | 62.17 | 61.76 | 62.13 | 567,431 | +0.07(+0.11%) |
Aug 09, 2012 | 61.97 | 62.18 | 61.87 | 62.06 | 721,022 | +0.02(+0.03%) |
Aug 08, 2012 | 61.84 | 62.12 | 61.79 | 62.04 | 555,808 | +0.02(+0.03%) |
Aug 07, 2012 | 61.86 | 62.30 | 61.86 | 62.02 | 722,879 | +0.41(+0.66%) |
Aug 06, 2012 | 61.54 | 61.85 | 61.50 | 61.62 | 1,167,298 | +0.24(+0.39%) |
Aug 03, 2012 | 60.95 | 61.51 | 60.95 | 61.38 | 1,022,445 | +1.17(+1.95%) |
Aug 02, 2012 | 60.00 | 60.63 | 59.76 | 60.21 | 1,117,122 | -0.30(-0.50%) |
Aug 01, 2012 | 61.08 | 61.12 | 60.37 | 60.51 | 742,639 | -0.23(-0.38%) |
Jul 31, 2012 | 61.01 | 61.19 | 60.74 | 60.74 | 757,990 | -0.34(-0.55%) |
Jul 30, 2012 | 61.03 | 61.48 | 60.95 | 61.07 | 529,494 | -0.06(-0.10%) |
Jul 27, 2012 | 60.26 | 61.28 | 60.16 | 61.13 | 612,331 | +1.23(+2.05%) |
Jul 26, 2012 | 59.87 | 60.07 | 59.47 | 59.91 | 556,384 | +0.96(+1.63%) |
Jul 25, 2012 | 59.12 | 59.22 | 58.58 | 58.95 | 799,872 | -0.09(-0.15%) |
Jul 24, 2012 | 59.62 | 59.64 | 58.64 | 59.03 | 460,110 | -0.52(-0.87%) |
Jul 23, 2012 | 59.27 | 59.72 | 58.87 | 59.55 | 534,284 | -0.63(-1.05%) |
Jul 20, 2012 | 60.56 | 60.62 | 60.17 | 60.19 | 671,729 | -0.67(-1.10%) |
Jul 19, 2012 | 60.68 | 61.06 | 60.54 | 60.86 | 443,669 | +0.49(+0.80%) |
Jul 18, 2012 | 59.71 | 60.53 | 59.71 | 60.37 | 481,977 | +0.50(+0.84%) |
Jul 17, 2012 | 59.80 | 59.95 | 59.09 | 59.87 | 469,600 | +0.39(+0.65%) |
Jul 16, 2012 | 59.55 | 59.75 | 59.32 | 59.48 | 481,892 | -0.19(-0.33%) |
Jul 13, 2012 | 58.98 | 59.77 | 58.88 | 59.68 | 520,541 | +0.86(+1.47%) |
Jul 12, 2012 | 58.75 | 59.03 | 58.23 | 58.81 | 639,076 | -0.29(-0.49%) |
Jul 11, 2012 | 59.27 | 59.41 | 58.70 | 59.10 | 539,816 | -0.19(-0.33%) |
Jul 10, 2012 | 60.20 | 60.32 | 59.08 | 59.30 | 518,463 | -0.59(-0.99%) |
Jul 09, 2012 | 59.91 | 59.99 | 59.62 | 59.89 | 484,763 | -0.04(-0.07%) |
Jul 06, 2012 | 60.09 | 60.20 | 59.64 | 59.93 | 715,104 | -0.71(-1.16%) |
Jul 05, 2012 | 60.53 | 60.92 | 60.35 | 60.64 | 411,253 | -0.02(-0.03%) |
Jul 03, 2012 | 60.22 | 60.72 | 60.17 | 60.66 | 479,385 | +0.52(+0.87%) |
Jul 02, 2012 | 60.07 | 60.22 | 59.73 | 60.14 | 887,766 | +0.13(+0.22%) |
Jun 29, 2012 | 59.52 | 60.00 | 59.33 | 60.00 | 643,819 | +1.63(+2.80%) |
Jun 28, 2012 | 58.35 | 58.45 | 57.76 | 58.37 | 1,043,893 | -0.33(-0.56%) |
Jun 27, 2012 | 58.50 | 58.82 | 58.42 | 58.70 | 516,455 | +0.41(+0.71%) |
Jun 26, 2012 | 58.14 | 58.45 | 57.84 | 58.28 | 708,861 | +0.28(+0.49%) |
Jun 25, 2012 | 58.41 | 58.41 | 57.81 | 58.00 | 660,419 | -0.94(-1.60%) |
Jun 22, 2012 | 58.77 | 59.05 | 58.54 | 58.95 | 580,767 | +0.44(+0.75%) |
Jun 21, 2012 | 60.04 | 60.04 | 58.44 | 58.51 | 389,924 | -1.47(-2.45%) |
Jun 20, 2012 | 60.11 | 60.23 | 59.53 | 59.98 | 670,001 | -0.13(-0.22%) |
Jun 19, 2012 | 59.82 | 60.32 | 59.82 | 60.11 | 902,116 | +0.61(+1.02%) |
Jun 18, 2012 | 58.96 | 59.68 | 58.81 | 59.50 | 648,203 | +0.37(+0.62%) |
Jun 15, 2012 | 58.68 | 59.19 | 58.66 | 59.13 | 435,054 | +0.59(+1.01%) |
Jun 14, 2012 | 58.14 | 58.70 | 57.93 | 58.54 | 493,976 | +0.51(+0.88%) |
Jun 13, 2012 | 58.37 | 58.72 | 57.85 | 58.03 | 1,186,558 | -0.55(-0.93%) |
Jun 12, 2012 | 58.14 | 58.61 | 57.78 | 58.58 | 953,234 | +0.66(+1.14%) |
Jun 11, 2012 | 59.28 | 59.33 | 57.85 | 57.92 | 551,595 | -0.87(-1.48%) |
Jun 08, 2012 | 58.19 | 58.80 | 57.93 | 58.79 | 800,057 | +0.47(+0.80%) |
Jun 07, 2012 | 59.02 | 59.09 | 58.22 | 58.32 | 744,159 | -0.11(-0.20%) |
Jun 06, 2012 | 57.57 | 58.44 | 57.57 | 58.44 | 1,733,788 | +1.29(+2.26%) |
Jun 05, 2012 | 56.60 | 57.26 | 56.54 | 57.14 | 1,002,947 | +0.36(+0.64%) |
Jun 04, 2012 | 56.72 | 56.97 | 56.16 | 56.78 | 1,332,082 | +0.11(+0.19%) |
Jun 01, 2012 | 57.24 | 57.46 | 56.63 | 56.68 | 837,919 | -1.64(-2.82%) |
May 31, 2012 | 58.52 | 58.67 | 57.78 | 58.32 | 707,081 | -0.26(-0.44%) |
May 30, 2012 | 58.88 | 58.89 | 58.41 | 58.58 | 616,646 | -0.82(-1.38%) |
May 29, 2012 | 59.14 | 59.56 | 58.95 | 59.39 | 697,623 | +0.75(+1.27%) |
May 25, 2012 | 58.88 | 58.97 | 58.52 | 58.65 | 469,005 | -0.19(-0.33%) |
May 24, 2012 | 59.06 | 59.09 | 58.38 | 58.84 | 580,560 | -0.06(-0.10%) |
May 23, 2012 | 58.22 | 59.00 | 57.78 | 58.90 | 929,328 | +0.24(+0.40%) |
May 22, 2012 | 58.74 | 59.16 | 58.29 | 58.66 | 751,861 | +0.03(+0.05%) |
May 21, 2012 | 57.43 | 58.64 | 57.35 | 58.64 | 539,987 | +1.39(+2.43%) |
May 18, 2012 | 58.08 | 58.20 | 57.17 | 57.25 | 884,231 | -0.51(-0.88%) |
May 17, 2012 | 58.96 | 58.99 | 57.76 | 57.76 | 724,199 | -1.16(-1.97%) |
May 16, 2012 | 59.41 | 59.61 | 58.86 | 58.92 | 628,389 | -0.22(-0.37%) |
May 15, 2012 | 59.43 | 59.82 | 59.03 | 59.14 | 484,908 | -0.28(-0.47%) |
May 14, 2012 | 59.54 | 59.85 | 59.32 | 59.42 | 618,013 | -0.63(-1.05%) |
May 11, 2012 | 59.83 | 60.61 | 59.81 | 60.05 | 530,825 | -0.09(-0.15%) |
May 10, 2012 | 60.56 | 60.60 | 60.01 | 60.14 | 422,350 | -0.05(-0.09%) |
May 09, 2012 | 59.83 | 60.57 | 59.55 | 60.19 | 668,922 | -0.28(-0.47%) |
May 08, 2012 | 60.45 | 60.59 | 59.54 | 60.48 | 733,555 | -0.29(-0.48%) |
May 07, 2012 | 60.60 | 60.97 | 60.49 | 60.77 | 444,687 | +0.04(+0.06%) |
May 04, 2012 | 61.50 | 61.58 | 60.72 | 60.73 | 539,700 | -1.18(-1.90%) |
May 03, 2012 | 62.52 | 62.55 | 61.77 | 61.91 | 574,596 | -0.58(-0.93%) |
May 02, 2012 | 62.16 | 62.53 | 62.00 | 62.49 | 522,515 | +0.04(+0.07%) |
May 01, 2012 | 62.24 | 62.97 | 62.13 | 62.45 | 534,109 | +0.21(+0.34%) |
Apr 30, 2012 | 62.53 | 62.53 | 62.11 | 62.24 | 987,731 | -0.36(-0.58%) |
Apr 27, 2012 | 62.63 | 62.79 | 62.26 | 62.60 | 442,358 | +0.27(+0.44%) |
Apr 26, 2012 | 61.81 | 62.42 | 61.78 | 62.32 | 465,928 | +0.45(+0.73%) |
Apr 25, 2012 | 61.59 | 61.87 | 61.51 | 61.87 | 445,486 | +1.18(+1.94%) |
Apr 24, 2012 | 60.83 | 61.01 | 60.47 | 60.70 | 496,380 | -0.06(-0.10%) |
Apr 23, 2012 | 60.85 | 60.85 | 60.32 | 60.76 | 531,155 | -0.58(-0.95%) |
Apr 20, 2012 | 61.63 | 61.85 | 61.33 | 61.34 | 377,651 | -0.01(-0.01%) |
Apr 19, 2012 | 61.80 | 62.15 | 61.05 | 61.35 | 485,915 | -0.48(-0.78%) |
Apr 18, 2012 | 61.78 | 62.07 | 61.71 | 61.83 | 716,560 | -0.15(-0.24%) |
Apr 17, 2012 | 61.32 | 62.10 | 61.29 | 61.98 | 526,831 | +1.06(+1.75%) |
Apr 16, 2012 | 61.67 | 61.67 | 60.82 | 60.92 | 528,051 | -0.42(-0.69%) |
Apr 13, 2012 | 61.90 | 61.90 | 61.27 | 61.34 | 551,168 | -0.67(-1.08%) |
Apr 12, 2012 | 61.24 | 62.03 | 61.22 | 62.01 | 819,895 | +0.88(+1.44%) |
Apr 11, 2012 | 61.31 | 61.40 | 61.02 | 61.13 | 607,285 | +0.46(+0.75%) |
Apr 10, 2012 | 61.70 | 61.82 | 60.59 | 60.67 | 852,268 | -1.08(-1.75%) |
Apr 09, 2012 | 61.66 | 61.98 | 61.49 | 61.75 | 864,030 | -0.64(-1.03%) |
Apr 05, 2012 | 62.10 | 62.47 | 62.03 | 62.39 | 881,082 | +0.14(+0.23%) |
Apr 04, 2012 | 62.49 | 62.50 | 61.95 | 62.25 | 1,025,764 | -0.70(-1.12%) |
Apr 03, 2012 | 63.01 | 63.18 | 62.59 | 62.96 | 844,495 | -0.04(-0.06%) |
Apr 02, 2012 | 62.46 | 63.16 | 62.29 | 62.99 | 623,771 | +0.57(+0.92%) |
Mar 30, 2012 | 62.64 | 62.64 | 62.18 | 62.42 | 495,622 | +0.13(+0.21%) |
Mar 29, 2012 | 62.02 | 62.35 | 61.75 | 62.29 | 698,964 | -0.05(-0.08%) |
Mar 28, 2012 | 62.65 | 62.80 | 61.96 | 62.34 | 536,232 | -0.33(-0.52%) |
Mar 27, 2012 | 62.90 | 62.90 | 62.62 | 62.67 | 456,709 | -0.12(-0.20%) |
Mar 26, 2012 | 62.41 | 62.79 | 62.27 | 62.79 | 533,375 | +0.91(+1.47%) |
Mar 23, 2012 | 61.86 | 61.98 | 61.42 | 61.88 | 455,581 | +0.12(+0.20%) |
Mar 22, 2012 | 61.74 | 61.88 | 61.53 | 61.76 | 892,178 | -0.39(-0.62%) |
Mar 21, 2012 | 62.20 | 62.35 | 62.03 | 62.14 | 586,543 | -0.02(-0.03%) |
Mar 20, 2012 | 62.06 | 62.20 | 61.82 | 62.16 | 763,284 | -0.25(-0.41%) |
Mar 19, 2012 | 62.06 | 62.53 | 61.99 | 62.42 | 599,476 | +0.32(+0.52%) |
Mar 16, 2012 | 62.10 | 62.13 | 61.91 | 62.09 | 452,161 | +0.10(+0.16%) |
Mar 15, 2012 | 61.76 | 62.01 | 61.62 | 61.99 | 431,498 | +0.30(+0.48%) |
Mar 14, 2012 | 61.70 | 61.85 | 61.47 | 61.70 | 447,844 | +0.00(+0.00%) |
Mar 13, 2012 | 61.01 | 61.70 | 60.87 | 61.70 | 519,307 | +1.05(+1.74%) |
Mar 12, 2012 | 60.81 | 60.88 | 60.49 | 60.64 | 361,362 | -0.13(-0.22%) |
Mar 09, 2012 | 60.65 | 60.90 | 60.58 | 60.77 | 401,611 | +0.25(+0.42%) |
Mar 08, 2012 | 60.22 | 60.64 | 60.06 | 60.52 | 456,745 | +0.70(+1.17%) |
Mar 07, 2012 | 59.57 | 59.90 | 59.52 | 59.82 | 465,947 | +0.46(+0.77%) |
Mar 06, 2012 | 59.66 | 59.66 | 59.17 | 59.36 | 821,212 | -0.88(-1.46%) |
Mar 05, 2012 | 60.54 | 60.55 | 59.99 | 60.24 | 647,160 | -0.36(-0.59%) |
Mar 02, 2012 | 60.77 | 60.82 | 60.43 | 60.60 | 522,740 | -0.18(-0.30%) |
Mar 01, 2012 | 60.62 | 60.88 | 60.47 | 60.78 | 581,582 | +0.46(+0.76%) |
Feb 29, 2012 | 60.77 | 60.91 | 60.27 | 60.33 | 517,415 | -0.31(-0.51%) |
Feb 28, 2012 | 60.50 | 60.67 | 60.36 | 60.64 | 360,837 | +0.20(+0.32%) |
Feb 27, 2012 | 60.04 | 60.61 | 59.87 | 60.44 | 420,848 | +0.04(+0.07%) |
Feb 24, 2012 | 60.36 | 60.51 | 60.27 | 60.40 | 432,867 | +0.20(+0.34%) |
Feb 23, 2012 | 59.91 | 60.24 | 59.68 | 60.20 | 395,501 | +0.32(+0.54%) |
Feb 22, 2012 | 59.92 | 60.05 | 59.74 | 59.87 | 531,407 | -0.05(-0.09%) |
Feb 21, 2012 | 60.08 | 60.19 | 59.71 | 59.92 | 402,337 | +0.00(+0.00%) |
Feb 17, 2012 | 60.07 | 60.08 | 59.71 | 59.92 | 407,317 | +0.01(+0.01%) |
Feb 16, 2012 | 59.34 | 59.96 | 59.23 | 59.92 | 540,687 | +0.62(+1.05%) |
Feb 15, 2012 | 59.87 | 60.01 | 59.20 | 59.29 | 738,088 | -0.35(-0.59%) |
Feb 14, 2012 | 59.41 | 59.64 | 59.22 | 59.64 | 1,301,788 | +0.09(+0.15%) |
Feb 13, 2012 | 59.56 | 59.63 | 59.25 | 59.56 | 406,662 | +0.46(+0.77%) |
Feb 10, 2012 | 59.01 | 59.17 | 58.85 | 59.10 | 790,325 | -0.38(-0.63%) |
Feb 09, 2012 | 59.37 | 59.57 | 59.05 | 59.48 | 435,324 | +0.23(+0.38%) |
Feb 08, 2012 | 59.20 | 59.32 | 58.88 | 59.25 | 383,134 | +0.10(+0.16%) |
Feb 07, 2012 | 59.02 | 59.22 | 58.68 | 59.15 | 750,282 | +0.13(+0.22%) |
Feb 06, 2012 | 58.81 | 59.03 | 58.70 | 59.02 | 728,729 | -0.01(-0.01%) |
Feb 03, 2012 | 58.75 | 59.05 | 58.68 | 59.03 | 324,576 | +0.80(+1.37%) |
Feb 02, 2012 | 58.19 | 58.36 | 57.99 | 58.23 | 437,015 | +0.16(+0.27%) |
Feb 01, 2012 | 58.01 | 58.30 | 57.85 | 58.07 | 737,876 | +0.50(+0.87%) |
Jan 31, 2012 | 57.86 | 57.91 | 57.31 | 57.57 | 386,978 | +0.06(+0.11%) |
Jan 30, 2012 | 57.04 | 57.55 | 56.90 | 57.51 | 759,430 | -0.08(-0.14%) |
Jan 27, 2012 | 57.35 | 57.73 | 57.33 | 57.59 | 768,022 | +0.04(+0.08%) |
Jan 26, 2012 | 58.09 | 58.21 | 57.35 | 57.55 | 387,007 | -0.29(-0.50%) |
Jan 25, 2012 | 57.05 | 57.93 | 57.01 | 57.84 | 454,450 | +0.78(+1.37%) |
Jan 24, 2012 | 56.69 | 57.07 | 56.65 | 57.06 | 393,289 | +0.07(+0.12%) |
Jan 23, 2012 | 56.91 | 57.23 | 56.64 | 56.99 | 511,274 | +0.08(+0.14%) |
Jan 20, 2012 | 56.96 | 56.99 | 56.71 | 56.91 | 691,057 | -0.14(-0.25%) |
Jan 19, 2012 | 56.87 | 57.10 | 56.78 | 57.05 | 739,829 | +0.39(+0.70%) |
Jan 18, 2012 | 56.02 | 56.70 | 55.94 | 56.65 | 468,097 | +0.64(+1.14%) |
Jan 17, 2012 | 56.18 | 56.28 | 55.89 | 56.01 | 519,877 | +0.32(+0.57%) |
Jan 13, 2012 | 55.61 | 55.70 | 55.21 | 55.70 | 485,479 | -0.23(-0.41%) |
Jan 12, 2012 | 55.86 | 55.98 | 55.44 | 55.92 | 559,254 | +0.16(+0.28%) |
Jan 11, 2012 | 55.63 | 55.82 | 55.49 | 55.77 | 505,228 | +0.01(+0.02%) |
Jan 10, 2012 | 55.83 | 55.98 | 55.65 | 55.76 | 780,013 | +0.50(+0.90%) |
Jan 09, 2012 | 55.37 | 55.38 | 55.03 | 55.26 | 397,360 | +0.02(+0.03%) |
Jan 06, 2012 | 55.36 | 55.38 | 54.99 | 55.24 | 598,276 | +0.00(+0.00%) |
Jan 05, 2012 | 54.86 | 55.32 | 54.59 | 55.24 | 553,448 | +0.19(+0.35%) |
Jan 04, 2012 | 54.82 | 55.14 | 54.64 | 55.05 | 344,762 | +0.88(+1.62%) |
Dec 30, 2011 | 54.37 | 54.44 | 54.17 | 54.17 | 473,304 | -0.20(-0.37%) |
Dec 29, 2011 | 54.04 | 54.40 | 53.92 | 54.37 | 742,862 | +0.50(+0.93%) |
Dec 28, 2011 | 54.57 | 54.60 | 53.78 | 53.87 | 360,459 | -0.69(-1.27%) |
Dec 27, 2011 | 54.42 | 54.72 | 54.31 | 54.56 | 435,650 | +0.13(+0.24%) |
Dec 23, 2011 | 54.21 | 54.46 | 54.02 | 54.43 | 369,502 | +0.77(+1.43%) |
Dec 21, 2011 | 53.77 | 53.77 | 53.01 | 53.66 | 605,304 | -0.17(-0.32%) |
Dec 20, 2011 | 53.07 | 53.92 | 52.99 | 53.84 | 517,671 | +1.56(+2.98%) |
Dec 19, 2011 | 53.00 | 53.11 | 52.13 | 52.28 | 893,713 | -0.50(-0.94%) |
Dec 16, 2011 | 52.96 | 53.36 | 52.62 | 52.78 | 415,019 | +0.18(+0.35%) |
Dec 15, 2011 | 53.12 | 53.12 | 52.55 | 52.60 | 431,939 | +0.04(+0.08%) |
Dec 14, 2011 | 53.17 | 53.17 | 52.39 | 52.55 | 672,769 | -0.77(-1.44%) |
Dec 13, 2011 | 54.21 | 54.52 | 53.09 | 53.32 | 360,270 | -0.66(-1.23%) |
Dec 12, 2011 | 54.29 | 54.29 | 53.52 | 53.99 | 747,101 | -0.75(-1.37%) |
Dec 09, 2011 | 53.99 | 54.84 | 53.99 | 54.74 | 321,610 | +0.94(+1.74%) |
Dec 08, 2011 | 54.58 | 54.81 | 53.72 | 53.80 | 492,351 | -1.02(-1.86%) |
Dec 07, 2011 | 54.76 | 55.09 | 54.21 | 54.83 | 437,081 | -0.08(-0.14%) |
Dec 06, 2011 | 55.07 | 55.19 | 54.67 | 54.91 | 363,248 | -0.09(-0.16%) |
Dec 05, 2011 | 55.25 | 55.40 | 54.66 | 54.99 | 443,245 | +0.55(+1.01%) |
Dec 02, 2011 | 55.02 | 55.19 | 54.42 | 54.44 | 495,445 | -0.11(-0.21%) |
Dec 01, 2011 | 54.34 | 54.87 | 54.34 | 54.56 | 535,426 | +0.11(+0.21%) |
Nov 30, 2011 | 53.88 | 54.50 | 53.82 | 54.44 | 970,240 | +2.04(+3.89%) |
Nov 29, 2011 | 52.52 | 52.82 | 52.30 | 52.41 | 372,276 | +0.03(+0.05%) |
Nov 28, 2011 | 52.17 | 52.51 | 51.99 | 52.38 | 403,720 | +1.63(+3.20%) |
Nov 25, 2011 | 50.85 | 51.34 | 50.75 | 50.75 | 137,766 | -0.16(-0.31%) |
Nov 23, 2011 | 51.60 | 51.65 | 50.91 | 50.91 | 429,844 | -1.16(-2.23%) |
Nov 22, 2011 | 52.07 | 52.40 | 51.70 | 52.07 | 496,749 | -0.02(-0.03%) |
Nov 21, 2011 | 52.31 | 52.34 | 51.59 | 52.09 | 899,551 | -0.98(-1.84%) |
Nov 18, 2011 | 53.45 | 53.51 | 52.84 | 53.07 | 489,771 | -0.16(-0.30%) |
Nov 17, 2011 | 54.21 | 54.21 | 52.89 | 53.23 | 456,435 | -1.07(-1.96%) |
Nov 16, 2011 | 54.54 | 55.27 | 54.22 | 54.29 | 442,243 | -0.81(-1.47%) |
Nov 15, 2011 | 54.64 | 55.36 | 54.40 | 55.11 | 563,971 | +0.38(+0.69%) |
Nov 14, 2011 | 54.93 | 55.13 | 54.51 | 54.73 | 397,606 | -0.37(-0.67%) |
Nov 11, 2011 | 54.70 | 55.24 | 54.62 | 55.10 | 228,004 | +1.07(+1.99%) |
Nov 10, 2011 | 54.36 | 54.37 | 53.43 | 54.02 | 322,657 | +0.35(+0.65%) |
Nov 09, 2011 | 54.45 | 54.63 | 53.54 | 53.67 | 566,481 | -2.05(-3.69%) |
Nov 08, 2011 | 55.39 | 55.77 | 54.81 | 55.73 | 530,580 | +0.68(+1.24%) |
Nov 07, 2011 | 54.84 | 55.10 | 54.18 | 55.05 | 366,756 | +0.23(+0.42%) |
Nov 04, 2011 | 54.67 | 54.94 | 54.14 | 54.82 | 503,114 | -0.20(-0.37%) |
Nov 03, 2011 | 54.55 | 55.10 | 53.80 | 55.02 | 500,451 | +1.04(+1.93%) |
Nov 02, 2011 | 53.98 | 54.19 | 53.49 | 53.98 | 777,284 | +0.80(+1.51%) |
Nov 01, 2011 | 53.15 | 53.77 | 52.79 | 53.17 | 705,137 | -1.38(-2.53%) |
Oct 31, 2011 | 55.25 | 55.33 | 54.56 | 54.56 | 706,244 | -1.28(-2.29%) |
Oct 28, 2011 | 55.50 | 55.90 | 55.42 | 55.83 | 437,181 | +0.18(+0.33%) |
Oct 27, 2011 | 55.27 | 56.06 | 54.84 | 55.65 | 708,611 | +1.72(+3.19%) |
Oct 26, 2011 | 54.13 | 54.17 | 52.94 | 53.93 | 448,691 | +0.36(+0.67%) |
Oct 25, 2011 | 54.41 | 54.42 | 53.45 | 53.57 | 455,278 | -1.08(-1.98%) |
Oct 24, 2011 | 53.83 | 54.77 | 53.83 | 54.65 | 540,379 | +0.89(+1.66%) |
Oct 21, 2011 | 53.39 | 53.87 | 53.22 | 53.76 | 415,836 | +1.07(+2.02%) |
Oct 20, 2011 | 52.69 | 52.90 | 51.97 | 52.69 | 437,758 | +0.08(+0.15%) |
Oct 19, 2011 | 53.37 | 53.50 | 52.48 | 52.62 | 390,091 | -0.89(-1.67%) |
Oct 18, 2011 | 52.58 | 53.82 | 52.06 | 53.51 | 507,921 | +0.87(+1.66%) |
Oct 17, 2011 | 53.52 | 53.52 | 52.51 | 52.63 | 437,424 | -1.06(-1.97%) |
Oct 14, 2011 | 53.34 | 53.69 | 53.06 | 53.69 | 543,601 | +1.11(+2.11%) |
Oct 13, 2011 | 52.22 | 52.76 | 51.98 | 52.58 | 595,507 | +0.10(+0.18%) |
Oct 12, 2011 | 52.60 | 53.07 | 52.47 | 52.48 | 1,043,641 | +0.38(+0.72%) |
Oct 11, 2011 | 51.72 | 52.27 | 51.65 | 52.11 | 1,012,230 | +0.15(+0.29%) |
Oct 10, 2011 | 51.17 | 51.96 | 51.14 | 51.96 | 454,178 | +1.69(+3.35%) |
Oct 07, 2011 | 50.86 | 50.89 | 49.95 | 50.27 | 861,978 | -0.33(-0.66%) |
Oct 06, 2011 | 50.19 | 50.63 | 50.00 | 50.61 | 1,162,855 | +0.99(+1.99%) |
Oct 05, 2011 | 48.70 | 49.72 | 48.23 | 49.62 | 883,169 | +1.04(+2.14%) |
Oct 04, 2011 | 46.84 | 48.62 | 46.40 | 48.58 | 1,177,437 | +1.14(+2.41%) |