Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 55.14 | 55.73 | 54.45 | 55.27 | 1,193,635 | -0.32(-0.58%) |
Sep 27, 2012 | 55.46 | 55.85 | 54.63 | 55.59 | 945,861 | +0.32(+0.58%) |
Sep 26, 2012 | 55.45 | 55.67 | 54.93 | 55.27 | 954,644 | -0.21(-0.38%) |
Sep 25, 2012 | 55.12 | 56.41 | 55.12 | 55.48 | 1,845,026 | +0.50(+0.91%) |
Sep 24, 2012 | 54.69 | 55.28 | 54.40 | 54.98 | 1,756,925 | -0.13(-0.24%) |
Sep 21, 2012 | 55.84 | 56.30 | 55.08 | 55.11 | 1,967,949 | -0.58(-1.04%) |
Sep 20, 2012 | 55.36 | 56.05 | 55.06 | 55.69 | 1,089,959 | +0.00(+0.00%) |
Sep 19, 2012 | 55.82 | 56.12 | 55.33 | 55.69 | 871,649 | +0.15(+0.27%) |
Sep 18, 2012 | 56.25 | 56.25 | 55.27 | 55.54 | 1,516,778 | -0.36(-0.64%) |
Sep 17, 2012 | 55.93 | 56.32 | 55.44 | 55.90 | 1,394,378 | -0.47(-0.83%) |
Sep 14, 2012 | 58.93 | 58.93 | 55.95 | 56.37 | 4,103,767 | -2.27(-3.87%) |
Sep 13, 2012 | 58.29 | 59.10 | 57.65 | 58.64 | 1,321,320 | +0.24(+0.41%) |
Sep 12, 2012 | 58.51 | 58.71 | 58.05 | 58.40 | 1,035,190 | +0.36(+0.62%) |
Sep 11, 2012 | 58.98 | 59.54 | 57.89 | 58.04 | 1,602,468 | -1.11(-1.88%) |
Sep 10, 2012 | 59.47 | 59.81 | 59.09 | 59.15 | 1,006,111 | -0.32(-0.54%) |
Sep 07, 2012 | 60.36 | 61.11 | 59.28 | 59.47 | 1,581,585 | -0.72(-1.20%) |
Sep 06, 2012 | 59.15 | 60.25 | 59.15 | 60.19 | 2,161,414 | +0.89(+1.50%) |
Sep 05, 2012 | 58.73 | 59.56 | 58.01 | 59.30 | 2,814,152 | +0.52(+0.88%) |
Sep 04, 2012 | 57.64 | 59.99 | 57.00 | 58.78 | 11,049,777 | +7.51(+14.65%) |
Aug 31, 2012 | 51.48 | 51.92 | 50.74 | 51.27 | 613,756 | +0.08(+0.16%) |
Aug 30, 2012 | 51.62 | 51.66 | 51.01 | 51.19 | 551,961 | -0.56(-1.08%) |
Aug 29, 2012 | 51.83 | 51.93 | 51.46 | 51.75 | 549,671 | +0.04(+0.08%) |
Aug 27, 2012 | 52.42 | 52.49 | 51.19 | 51.71 | 1,485,029 | -0.39(-0.75%) |
Aug 24, 2012 | 51.26 | 52.50 | 51.16 | 52.10 | 1,178,797 | +0.85(+1.66%) |
Aug 23, 2012 | 52.05 | 52.09 | 51.18 | 51.25 | 1,317,200 | -0.82(-1.57%) |
Aug 22, 2012 | 51.62 | 52.21 | 51.43 | 52.07 | 1,043,679 | -0.25(-0.48%) |
Aug 21, 2012 | 52.71 | 52.95 | 52.12 | 52.32 | 3,040,982 | -0.20(-0.38%) |
Aug 20, 2012 | 51.92 | 52.65 | 51.71 | 52.52 | 1,718,452 | +0.62(+1.19%) |
Aug 17, 2012 | 50.78 | 51.94 | 50.24 | 51.90 | 2,490,339 | +1.29(+2.55%) |
Aug 16, 2012 | 50.71 | 51.10 | 50.06 | 50.61 | 1,406,492 | -0.66(-1.29%) |
Aug 15, 2012 | 50.62 | 51.30 | 49.87 | 51.27 | 1,941,113 | +0.51(+1.00%) |
Aug 14, 2012 | 50.44 | 51.10 | 50.29 | 50.76 | 1,750,033 | +0.80(+1.60%) |
Aug 13, 2012 | 50.38 | 50.53 | 49.59 | 49.96 | 1,066,091 | -0.40(-0.79%) |
Aug 10, 2012 | 49.54 | 50.44 | 49.27 | 50.36 | 1,241,592 | +0.40(+0.80%) |
Aug 09, 2012 | 50.03 | 50.61 | 49.64 | 49.96 | 1,089,367 | -0.40(-0.79%) |
Aug 08, 2012 | 49.62 | 50.42 | 49.00 | 50.36 | 1,639,381 | +0.78(+1.57%) |
Aug 07, 2012 | 48.42 | 51.02 | 48.33 | 49.58 | 5,141,575 | +1.47(+3.06%) |
Aug 06, 2012 | 48.18 | 48.52 | 48.00 | 48.11 | 1,003,116 | +0.18(+0.38%) |
Aug 03, 2012 | 48.26 | 48.88 | 47.80 | 47.93 | 1,721,136 | +1.00(+2.13%) |
Aug 02, 2012 | 46.51 | 49.50 | 45.81 | 46.93 | 3,015,660 | +0.04(+0.09%) |
Aug 01, 2012 | 47.57 | 47.94 | 46.77 | 46.89 | 2,913,265 | -0.67(-1.41%) |
Jul 31, 2012 | 48.54 | 48.85 | 47.38 | 47.56 | 1,678,539 | -1.08(-2.22%) |
Jul 30, 2012 | 49.13 | 49.15 | 48.54 | 48.64 | 1,639,408 | -0.48(-0.98%) |
Jul 27, 2012 | 47.88 | 49.30 | 47.51 | 49.12 | 1,793,438 | +1.44(+3.02%) |
Jul 26, 2012 | 47.68 | 47.88 | 47.20 | 47.68 | 1,455,563 | +0.67(+1.43%) |
Jul 25, 2012 | 46.24 | 47.41 | 45.82 | 47.01 | 1,304,706 | +1.01(+2.20%) |
Jul 24, 2012 | 45.98 | 46.98 | 45.85 | 46.00 | 2,024,699 | +0.00(+0.00%) |
Jul 23, 2012 | 46.62 | 46.62 | 45.43 | 46.00 | 2,306,543 | -1.63(-3.42%) |
Jul 20, 2012 | 47.50 | 47.82 | 47.15 | 47.63 | 1,507,969 | -0.34(-0.71%) |
Jul 19, 2012 | 48.03 | 48.54 | 47.73 | 47.97 | 1,408,861 | +0.02(+0.04%) |
Jul 18, 2012 | 46.79 | 48.31 | 46.78 | 47.95 | 1,810,267 | +0.93(+1.98%) |
Jul 17, 2012 | 45.30 | 47.05 | 45.20 | 47.02 | 1,421,322 | +1.97(+4.37%) |
Jul 16, 2012 | 45.24 | 45.43 | 44.93 | 45.05 | 1,466,300 | -0.22(-0.49%) |
Jul 13, 2012 | 45.04 | 45.59 | 45.00 | 45.27 | 1,320,189 | +0.24(+0.53%) |
Jul 12, 2012 | 44.54 | 45.16 | 44.01 | 45.03 | 2,032,563 | +0.01(+0.02%) |
Jul 11, 2012 | 44.97 | 45.36 | 44.64 | 45.02 | 1,376,471 | +0.15(+0.33%) |
Jul 10, 2012 | 46.23 | 46.59 | 44.68 | 44.87 | 1,552,391 | -1.32(-2.86%) |
Jul 09, 2012 | 46.52 | 46.52 | 45.71 | 46.19 | 1,122,044 | +0.19(+0.41%) |
Jul 06, 2012 | 46.16 | 46.80 | 45.81 | 46.00 | 863,301 | -0.83(-1.77%) |
Jul 05, 2012 | 47.37 | 47.55 | 46.71 | 46.83 | 1,241,811 | -0.16(-0.34%) |
Jul 03, 2012 | 45.23 | 47.45 | 45.23 | 46.99 | 1,342,653 | +2.03(+4.52%) |
Jul 02, 2012 | 45.08 | 45.38 | 44.49 | 44.96 | 1,252,218 | +0.17(+0.38%) |
Jun 29, 2012 | 44.94 | 45.71 | 44.64 | 44.79 | 2,651,434 | +1.06(+2.42%) |
Jun 28, 2012 | 45.00 | 45.19 | 42.47 | 43.73 | 3,811,675 | -1.46(-3.23%) |
Jun 27, 2012 | 45.89 | 46.44 | 45.04 | 45.19 | 1,299,454 | -0.75(-1.63%) |
Jun 26, 2012 | 46.18 | 46.34 | 45.02 | 45.94 | 1,782,929 | -0.08(-0.17%) |
Jun 25, 2012 | 45.90 | 46.20 | 45.59 | 46.02 | 981,132 | -0.58(-1.24%) |
Jun 22, 2012 | 45.57 | 47.30 | 45.57 | 46.60 | 1,788,943 | +1.37(+3.03%) |
Jun 21, 2012 | 48.82 | 48.82 | 45.18 | 45.23 | 3,836,667 | -3.01(-6.24%) |
Jun 20, 2012 | 48.00 | 49.20 | 47.65 | 48.24 | 1,552,559 | +0.40(+0.84%) |
Jun 19, 2012 | 46.65 | 48.04 | 46.58 | 47.84 | 1,608,795 | +1.53(+3.30%) |
Jun 18, 2012 | 44.95 | 46.87 | 44.00 | 46.31 | 1,318,502 | +1.38(+3.07%) |
Jun 15, 2012 | 46.19 | 46.67 | 44.89 | 44.93 | 2,398,281 | -1.02(-2.22%) |
Jun 14, 2012 | 45.33 | 46.01 | 44.74 | 45.95 | 1,945,178 | +0.80(+1.77%) |
Jun 13, 2012 | 45.87 | 46.11 | 44.72 | 45.15 | 2,869,005 | -0.84(-1.83%) |
Jun 12, 2012 | 46.61 | 46.75 | 43.91 | 45.99 | 4,281,286 | -0.42(-0.90%) |
Jun 11, 2012 | 48.63 | 48.71 | 46.37 | 46.41 | 1,609,877 | -2.11(-4.35%) |
Jun 08, 2012 | 48.21 | 48.76 | 47.41 | 48.52 | 1,027,383 | -0.04(-0.08%) |
Jun 07, 2012 | 49.02 | 49.02 | 48.46 | 48.56 | 1,475,886 | +0.28(+0.58%) |
Jun 06, 2012 | 47.99 | 48.63 | 47.84 | 48.28 | 1,449,743 | +0.80(+1.68%) |
Jun 05, 2012 | 46.63 | 48.08 | 46.39 | 47.48 | 1,790,522 | +0.97(+2.09%) |
Jun 04, 2012 | 47.01 | 47.37 | 45.88 | 46.51 | 1,695,575 | -0.49(-1.04%) |
Jun 01, 2012 | 47.39 | 48.15 | 46.43 | 47.00 | 2,316,410 | -1.66(-3.41%) |
May 31, 2012 | 48.17 | 48.93 | 47.74 | 48.66 | 2,152,741 | +0.74(+1.54%) |
May 30, 2012 | 47.73 | 48.17 | 47.15 | 47.92 | 1,057,657 | -0.48(-0.99%) |
May 29, 2012 | 48.49 | 49.06 | 47.80 | 48.40 | 896,901 | -0.08(-0.17%) |
May 25, 2012 | 48.03 | 48.99 | 47.97 | 48.48 | 1,350,030 | +0.44(+0.92%) |
May 24, 2012 | 46.93 | 48.37 | 46.55 | 48.04 | 1,892,151 | +1.39(+2.98%) |
May 23, 2012 | 47.42 | 47.49 | 45.89 | 46.65 | 1,977,999 | -1.13(-2.37%) |
May 22, 2012 | 47.79 | 47.86 | 46.66 | 47.78 | 2,260,577 | +0.59(+1.25%) |
May 21, 2012 | 47.05 | 47.56 | 46.71 | 47.19 | 3,310,358 | +0.16(+0.34%) |
May 18, 2012 | 48.82 | 48.83 | 46.89 | 47.03 | 2,485,219 | -1.25(-2.59%) |
May 17, 2012 | 49.24 | 49.47 | 48.00 | 48.28 | 3,056,129 | -0.88(-1.79%) |
May 16, 2012 | 50.00 | 50.50 | 49.09 | 49.16 | 2,246,820 | -0.67(-1.34%) |
May 15, 2012 | 51.18 | 51.19 | 49.54 | 49.83 | 1,746,552 | -1.18(-2.31%) |
May 14, 2012 | 51.79 | 51.98 | 50.79 | 51.01 | 1,830,800 | -1.93(-3.65%) |
May 11, 2012 | 53.38 | 53.74 | 52.78 | 52.94 | 1,206,439 | -0.23(-0.43%) |
May 10, 2012 | 52.64 | 53.25 | 52.02 | 53.17 | 2,624,452 | +0.92(+1.76%) |
May 09, 2012 | 51.55 | 53.10 | 51.49 | 52.25 | 2,174,058 | +0.20(+0.38%) |
May 08, 2012 | 51.82 | 52.35 | 50.95 | 52.05 | 2,487,329 | -0.09(-0.17%) |
May 07, 2012 | 50.48 | 53.10 | 50.34 | 52.14 | 2,709,104 | +1.21(+2.38%) |
May 04, 2012 | 50.32 | 52.02 | 50.16 | 50.93 | 3,096,362 | -0.31(-0.60%) |
May 03, 2012 | 57.30 | 59.94 | 49.76 | 51.24 | 13,695,299 | -5.21(-9.23%) |
May 02, 2012 | 55.95 | 56.50 | 55.49 | 56.45 | 1,397,907 | +0.15(+0.27%) |
May 01, 2012 | 55.66 | 56.55 | 55.59 | 56.30 | 2,450,473 | +0.67(+1.20%) |
Apr 30, 2012 | 55.83 | 56.13 | 55.46 | 55.63 | 728,881 | -0.31(-0.55%) |
Apr 27, 2012 | 56.07 | 56.15 | 55.68 | 55.94 | 730,815 | +0.09(+0.16%) |
Apr 26, 2012 | 56.08 | 56.33 | 55.32 | 55.85 | 882,602 | -0.12(-0.21%) |
Apr 25, 2012 | 56.12 | 56.60 | 55.76 | 55.97 | 1,194,256 | +0.07(+0.13%) |
Apr 24, 2012 | 55.13 | 55.95 | 54.97 | 55.90 | 1,221,369 | +0.96(+1.75%) |
Apr 23, 2012 | 54.66 | 55.25 | 54.13 | 54.94 | 1,087,663 | -0.16(-0.29%) |
Apr 20, 2012 | 55.45 | 55.60 | 54.97 | 55.10 | 939,341 | +0.05(+0.09%) |
Apr 19, 2012 | 55.17 | 55.60 | 54.76 | 55.05 | 1,527,640 | -0.26(-0.47%) |
Apr 18, 2012 | 54.61 | 55.31 | 54.47 | 55.31 | 864,744 | +0.40(+0.73%) |
Apr 17, 2012 | 54.11 | 55.06 | 53.90 | 54.91 | 1,579,888 | +1.10(+2.04%) |
Apr 16, 2012 | 53.05 | 54.10 | 53.02 | 53.81 | 1,191,179 | +1.01(+1.91%) |
Apr 13, 2012 | 53.61 | 53.77 | 52.48 | 52.80 | 992,183 | -0.91(-1.69%) |
Apr 12, 2012 | 52.67 | 54.06 | 52.60 | 53.71 | 1,092,959 | +1.20(+2.29%) |
Apr 11, 2012 | 53.04 | 53.26 | 52.42 | 52.51 | 1,097,202 | -0.44(-0.83%) |
Apr 10, 2012 | 53.18 | 54.20 | 52.70 | 52.95 | 1,447,405 | -0.99(-1.84%) |
Apr 09, 2012 | 53.82 | 54.16 | 53.52 | 53.94 | 694,435 | -0.82(-1.50%) |
Apr 05, 2012 | 53.92 | 54.95 | 53.87 | 54.76 | 738,097 | +0.63(+1.16%) |
Apr 04, 2012 | 54.00 | 54.65 | 53.70 | 54.13 | 723,915 | -0.33(-0.61%) |
Apr 03, 2012 | 54.66 | 55.00 | 54.29 | 54.46 | 687,001 | -0.36(-0.66%) |
Apr 02, 2012 | 53.60 | 54.92 | 53.60 | 54.82 | 872,435 | +1.13(+2.10%) |
Mar 30, 2012 | 54.19 | 54.43 | 53.53 | 53.69 | 623,704 | -0.20(-0.37%) |
Mar 29, 2012 | 52.87 | 53.94 | 52.39 | 53.89 | 957,601 | +0.20(+0.37%) |
Mar 28, 2012 | 54.07 | 54.50 | 52.92 | 53.69 | 982,063 | -0.36(-0.67%) |
Mar 27, 2012 | 54.62 | 55.19 | 54.00 | 54.05 | 943,017 | -0.56(-1.03%) |
Mar 26, 2012 | 54.26 | 54.89 | 54.01 | 54.61 | 799,582 | +0.86(+1.60%) |
Mar 23, 2012 | 53.08 | 53.80 | 52.66 | 53.75 | 825,009 | +0.68(+1.28%) |
Mar 22, 2012 | 52.96 | 53.18 | 52.38 | 53.07 | 959,539 | -0.65(-1.21%) |
Mar 21, 2012 | 53.64 | 54.04 | 53.16 | 53.72 | 1,040,562 | +0.41(+0.77%) |
Mar 20, 2012 | 53.17 | 53.51 | 52.39 | 53.31 | 885,691 | -0.49(-0.91%) |
Mar 19, 2012 | 53.28 | 54.05 | 53.05 | 53.80 | 778,611 | +0.16(+0.30%) |
Mar 16, 2012 | 54.67 | 55.00 | 53.47 | 53.64 | 1,285,892 | -1.06(-1.94%) |
Mar 15, 2012 | 53.75 | 54.90 | 53.63 | 54.70 | 1,724,847 | +0.97(+1.81%) |
Mar 14, 2012 | 54.55 | 55.00 | 53.47 | 53.73 | 1,314,399 | -0.84(-1.54%) |
Mar 13, 2012 | 54.75 | 55.26 | 53.77 | 54.57 | 1,701,962 | -0.02(-0.04%) |
Mar 12, 2012 | 55.03 | 55.59 | 54.36 | 54.59 | 1,148,326 | -0.99(-1.78%) |
Mar 09, 2012 | 55.48 | 55.80 | 55.28 | 55.58 | 1,092,089 | +0.45(+0.82%) |
Mar 08, 2012 | 54.94 | 55.46 | 54.83 | 55.13 | 1,333,659 | +0.64(+1.17%) |
Mar 07, 2012 | 54.03 | 54.72 | 53.74 | 54.49 | 1,811,694 | +0.63(+1.17%) |
Mar 06, 2012 | 53.73 | 54.33 | 53.17 | 53.86 | 1,971,960 | -0.45(-0.83%) |
Mar 05, 2012 | 53.38 | 54.36 | 53.31 | 54.31 | 1,837,236 | +0.46(+0.85%) |
Mar 02, 2012 | 54.06 | 54.50 | 53.53 | 53.85 | 1,462,462 | -0.47(-0.87%) |
Mar 01, 2012 | 53.11 | 54.52 | 52.75 | 54.32 | 2,728,455 | +1.41(+2.66%) |
Feb 29, 2012 | 51.34 | 53.38 | 51.09 | 52.91 | 4,666,207 | +1.83(+3.58%) |
Feb 28, 2012 | 50.94 | 51.30 | 50.34 | 51.08 | 1,562,606 | +0.50(+0.99%) |
Feb 27, 2012 | 48.99 | 51.17 | 45.93 | 50.58 | 4,684,303 | +2.65(+5.53%) |
Feb 24, 2012 | 47.65 | 48.50 | 47.34 | 47.93 | 1,709,999 | +0.38(+0.80%) |
Feb 23, 2012 | 46.56 | 47.73 | 46.56 | 47.55 | 1,349,745 | +1.06(+2.28%) |
Feb 22, 2012 | 46.42 | 46.77 | 45.85 | 46.49 | 1,927,108 | -0.07(-0.15%) |
Feb 21, 2012 | 47.47 | 47.47 | 45.52 | 46.56 | 3,114,014 | -0.83(-1.75%) |
Feb 17, 2012 | 47.70 | 48.10 | 47.19 | 47.39 | 1,436,096 | -0.59(-1.23%) |
Feb 16, 2012 | 48.35 | 48.42 | 47.62 | 47.98 | 1,246,960 | -0.25(-0.52%) |
Feb 15, 2012 | 48.69 | 49.03 | 47.92 | 48.23 | 1,419,257 | -0.26(-0.54%) |
Feb 14, 2012 | 48.26 | 49.02 | 48.20 | 48.49 | 949,768 | +0.04(+0.08%) |
Feb 13, 2012 | 48.66 | 48.75 | 47.68 | 48.45 | 2,221,062 | +0.54(+1.13%) |
Feb 10, 2012 | 48.03 | 48.20 | 47.80 | 47.91 | 1,036,128 | -0.58(-1.20%) |
Feb 09, 2012 | 49.32 | 49.54 | 48.12 | 48.49 | 2,295,570 | -1.08(-2.18%) |
Feb 08, 2012 | 49.77 | 50.24 | 49.38 | 49.57 | 817,714 | -0.20(-0.40%) |
Feb 07, 2012 | 50.07 | 50.57 | 49.72 | 49.77 | 707,918 | -0.36(-0.72%) |
Feb 06, 2012 | 50.34 | 50.81 | 49.82 | 50.13 | 1,224,973 | -0.37(-0.73%) |
Feb 03, 2012 | 50.81 | 51.17 | 50.19 | 50.50 | 1,143,586 | +0.42(+0.84%) |
Feb 02, 2012 | 50.50 | 50.69 | 49.50 | 50.08 | 1,004,502 | -0.38(-0.75%) |
Feb 01, 2012 | 48.73 | 51.01 | 48.73 | 50.46 | 2,202,538 | +1.97(+4.06%) |
Jan 31, 2012 | 48.98 | 49.02 | 48.00 | 48.49 | 1,353,405 | -0.25(-0.51%) |
Jan 30, 2012 | 48.88 | 49.05 | 47.97 | 48.74 | 1,265,234 | -0.43(-0.87%) |
Jan 27, 2012 | 49.20 | 49.38 | 48.82 | 49.17 | 1,047,500 | -0.05(-0.10%) |
Jan 26, 2012 | 50.64 | 50.65 | 49.02 | 49.22 | 2,554,152 | -1.50(-2.96%) |
Jan 25, 2012 | 49.95 | 50.83 | 49.57 | 50.72 | 1,270,932 | +0.94(+1.89%) |
Jan 24, 2012 | 50.42 | 50.49 | 49.29 | 49.78 | 2,547,376 | -0.76(-1.50%) |
Jan 23, 2012 | 51.42 | 51.50 | 50.15 | 50.54 | 1,666,914 | -0.37(-0.73%) |
Jan 20, 2012 | 51.10 | 51.58 | 50.77 | 50.91 | 2,506,144 | -0.43(-0.84%) |
Jan 19, 2012 | 51.43 | 51.44 | 50.92 | 51.34 | 1,995,507 | +0.37(+0.73%) |
Jan 18, 2012 | 50.95 | 51.47 | 50.62 | 50.97 | 1,937,620 | -0.01(-0.02%) |
Jan 17, 2012 | 50.31 | 51.11 | 50.11 | 50.98 | 5,768,617 | +1.79(+3.64%) |
Jan 13, 2012 | 48.71 | 49.43 | 48.64 | 49.19 | 2,194,347 | -0.19(-0.38%) |
Jan 12, 2012 | 48.76 | 49.59 | 48.67 | 49.38 | 3,720,524 | +0.67(+1.38%) |
Jan 11, 2012 | 49.60 | 49.87 | 48.46 | 48.71 | 2,611,942 | -1.01(-2.03%) |
Jan 10, 2012 | 53.89 | 53.89 | 49.38 | 49.72 | 4,554,818 | +0.69(+1.41%) |
Jan 09, 2012 | 48.42 | 49.06 | 47.73 | 49.03 | 2,853,101 | +1.55(+3.26%) |
Jan 06, 2012 | 47.15 | 48.38 | 45.66 | 47.48 | 5,085,948 | +0.32(+0.68%) |
Jan 05, 2012 | 46.56 | 47.71 | 46.25 | 47.16 | 2,494,862 | +0.47(+1.01%) |
Jan 04, 2012 | 47.55 | 47.80 | 46.57 | 46.69 | 1,486,838 | +0.00(+0.00%) |
Dec 30, 2011 | 46.50 | 46.92 | 46.27 | 46.69 | 1,130,838 | +0.42(+0.91%) |
Dec 29, 2011 | 45.69 | 46.40 | 45.60 | 46.27 | 792,865 | +0.53(+1.16%) |
Dec 28, 2011 | 46.84 | 46.84 | 45.54 | 45.74 | 1,138,797 | -1.19(-2.54%) |
Dec 27, 2011 | 46.32 | 47.13 | 46.16 | 46.93 | 942,627 | +0.60(+1.30%) |
Dec 23, 2011 | 46.05 | 46.50 | 46.00 | 46.33 | 1,088,024 | +1.00(+2.21%) |
Dec 21, 2011 | 45.13 | 45.35 | 44.37 | 45.33 | 1,021,063 | -0.15(-0.33%) |
Dec 20, 2011 | 45.18 | 45.54 | 44.57 | 45.48 | 1,627,406 | +1.13(+2.55%) |
Dec 19, 2011 | 45.79 | 45.79 | 44.11 | 44.35 | 1,316,628 | -0.98(-2.16%) |
Dec 16, 2011 | 44.84 | 45.54 | 43.82 | 45.33 | 2,543,728 | +0.47(+1.05%) |
Dec 15, 2011 | 43.96 | 44.96 | 43.95 | 44.86 | 1,420,661 | +1.33(+3.06%) |
Dec 14, 2011 | 45.69 | 45.91 | 43.33 | 43.53 | 2,831,027 | -2.20(-4.81%) |
Dec 13, 2011 | 46.52 | 46.88 | 45.22 | 45.73 | 1,255,071 | -0.48(-1.04%) |
Dec 12, 2011 | 46.46 | 46.96 | 45.49 | 46.21 | 1,159,732 | -0.90(-1.91%) |
Dec 09, 2011 | 45.58 | 47.21 | 45.16 | 47.11 | 1,717,013 | +1.97(+4.36%) |
Dec 08, 2011 | 46.73 | 47.10 | 44.97 | 45.14 | 2,184,526 | -1.63(-3.49%) |
Dec 07, 2011 | 46.70 | 46.96 | 45.72 | 46.77 | 1,254,362 | +0.21(+0.45%) |
Dec 06, 2011 | 46.87 | 47.18 | 46.51 | 46.56 | 1,282,704 | +0.18(+0.39%) |
Dec 05, 2011 | 46.97 | 47.35 | 46.05 | 46.38 | 1,593,485 | +0.19(+0.41%) |
Dec 02, 2011 | 46.44 | 47.58 | 45.95 | 46.19 | 1,981,451 | +0.44(+0.96%) |
Dec 01, 2011 | 45.79 | 47.33 | 45.74 | 45.75 | 1,817,365 | -0.46(-1.00%) |
Nov 30, 2011 | 45.06 | 46.21 | 44.41 | 46.21 | 1,726,749 | +2.41(+5.50%) |
Nov 29, 2011 | 43.86 | 44.48 | 43.61 | 43.80 | 1,821,613 | +0.06(+0.14%) |
Nov 28, 2011 | 42.79 | 43.85 | 42.65 | 43.74 | 1,341,053 | +1.90(+4.54%) |
Nov 25, 2011 | 41.42 | 42.24 | 41.21 | 41.84 | 860,984 | +0.03(+0.07%) |
Nov 23, 2011 | 42.38 | 42.44 | 41.79 | 41.81 | 1,711,229 | -1.01(-2.36%) |
Nov 22, 2011 | 42.64 | 42.90 | 42.06 | 42.82 | 1,301,168 | +0.41(+0.97%) |
Nov 21, 2011 | 41.76 | 43.10 | 41.75 | 42.41 | 2,720,519 | -0.07(-0.16%) |
Nov 18, 2011 | 42.18 | 42.95 | 41.69 | 42.48 | 1,645,174 | +0.49(+1.17%) |
Nov 17, 2011 | 42.92 | 42.97 | 41.65 | 41.99 | 1,458,092 | -0.83(-1.94%) |
Nov 16, 2011 | 42.68 | 43.57 | 42.68 | 42.82 | 1,238,784 | -0.39(-0.90%) |
Nov 15, 2011 | 42.66 | 43.86 | 42.66 | 43.21 | 1,814,430 | +0.17(+0.39%) |
Nov 14, 2011 | 42.81 | 43.29 | 42.65 | 43.04 | 1,250,912 | -0.13(-0.30%) |
Nov 11, 2011 | 42.08 | 43.47 | 42.06 | 43.17 | 1,812,824 | +1.75(+4.23%) |
Nov 10, 2011 | 41.66 | 42.51 | 40.85 | 41.42 | 2,227,783 | -0.06(-0.14%) |
Nov 09, 2011 | 41.85 | 42.29 | 41.38 | 41.48 | 1,548,885 | -1.36(-3.17%) |
Nov 08, 2011 | 42.55 | 43.11 | 42.06 | 42.84 | 1,806,167 | +0.49(+1.16%) |
Nov 07, 2011 | 43.93 | 44.22 | 41.27 | 42.35 | 5,066,952 | -2.02(-4.55%) |
Nov 04, 2011 | 43.51 | 44.40 | 42.85 | 44.37 | 2,706,372 | +0.77(+1.77%) |
Nov 03, 2011 | 41.58 | 44.82 | 40.33 | 43.60 | 7,666,717 | +5.10(+13.25%) |
Nov 02, 2011 | 38.85 | 39.25 | 37.94 | 38.50 | 2,765,925 | +0.37(+0.97%) |
Nov 01, 2011 | 38.44 | 38.79 | 37.36 | 38.13 | 2,772,681 | -1.43(-3.61%) |
Oct 31, 2011 | 40.23 | 40.61 | 39.55 | 39.56 | 1,980,014 | -1.47(-3.58%) |
Oct 28, 2011 | 40.74 | 41.28 | 40.57 | 41.03 | 1,085,255 | +0.24(+0.59%) |
Oct 27, 2011 | 39.78 | 41.10 | 39.30 | 40.79 | 2,198,173 | +1.81(+4.64%) |
Oct 26, 2011 | 38.52 | 39.18 | 37.73 | 38.98 | 1,556,598 | +0.58(+1.51%) |
Oct 25, 2011 | 38.42 | 38.71 | 37.83 | 38.40 | 1,731,138 | -0.36(-0.93%) |
Oct 24, 2011 | 37.73 | 39.00 | 37.42 | 38.76 | 1,532,178 | +1.40(+3.75%) |
Oct 21, 2011 | 36.82 | 37.80 | 36.45 | 37.36 | 1,851,052 | +1.38(+3.84%) |
Oct 20, 2011 | 37.00 | 37.06 | 35.71 | 35.98 | 1,705,764 | -1.20(-3.23%) |
Oct 19, 2011 | 36.43 | 37.78 | 35.89 | 37.18 | 2,772,721 | +1.05(+2.91%) |
Oct 18, 2011 | 36.70 | 36.74 | 35.60 | 36.13 | 1,401,524 | -0.09(-0.25%) |
Oct 17, 2011 | 36.29 | 36.77 | 36.09 | 36.22 | 1,613,124 | -0.15(-0.41%) |
Oct 14, 2011 | 35.95 | 36.47 | 35.56 | 36.37 | 1,708,596 | +0.91(+2.57%) |
Oct 13, 2011 | 35.39 | 35.70 | 34.68 | 35.46 | 2,447,046 | -0.29(-0.81%) |
Oct 12, 2011 | 36.08 | 36.08 | 34.98 | 35.75 | 2,618,630 | +0.45(+1.27%) |
Oct 11, 2011 | 35.33 | 35.82 | 35.05 | 35.30 | 2,434,800 | -0.23(-0.65%) |
Oct 10, 2011 | 35.65 | 36.50 | 35.10 | 35.53 | 1,639,051 | +0.54(+1.54%) |
Oct 07, 2011 | 36.28 | 36.38 | 34.99 | 34.99 | 1,855,072 | -1.12(-3.10%) |
Oct 06, 2011 | 35.54 | 36.30 | 35.51 | 36.11 | 2,130,486 | +1.03(+2.94%) |
Oct 05, 2011 | 33.83 | 35.21 | 33.11 | 35.08 | 1,840,341 | +1.23(+3.63%) |
Oct 04, 2011 | 33.20 | 33.96 | 32.05 | 33.85 | 5,188,111 | -0.06(-0.18%) |