Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 55.58 | 55.62 | 55.23 | 55.39 | 494,651 | -0.28(-0.50%) |
Oct 26, 2012 | 55.61 | 55.67 | 55.67 | 55.67 | 530,600 | -0.24(-0.43%) |
Oct 25, 2012 | 56.02 | 56.38 | 55.83 | 55.91 | 753,901 | -0.65(-1.15%) |
Oct 24, 2012 | 56.28 | 56.66 | 56.25 | 56.56 | 1,432,613 | +1.84(+3.36%) |
Oct 23, 2012 | 55.31 | 55.31 | 54.53 | 54.72 | 622,080 | +0.63(+1.16%) |
Oct 19, 2012 | 54.59 | 54.60 | 54.05 | 54.09 | 879,055 | -0.61(-1.12%) |
Oct 18, 2012 | 54.76 | 54.78 | 54.61 | 54.70 | 1,130,971 | +0.85(+1.58%) |
Oct 17, 2012 | 53.98 | 54.02 | 53.79 | 53.85 | 1,237,728 | -0.31(-0.57%) |
Oct 16, 2012 | 54.11 | 54.34 | 54.08 | 54.16 | 616,851 | -0.10(-0.18%) |
Oct 15, 2012 | 54.28 | 54.49 | 54.14 | 54.26 | 658,749 | -0.02(-0.04%) |
Oct 12, 2012 | 54.30 | 54.33 | 54.05 | 54.28 | 407,377 | -0.15(-0.28%) |
Oct 11, 2012 | 54.61 | 54.70 | 54.36 | 54.43 | 733,369 | +0.19(+0.35%) |
Oct 10, 2012 | 54.35 | 54.51 | 54.01 | 54.24 | 458,812 | -0.27(-0.50%) |
Oct 09, 2012 | 55.07 | 55.10 | 54.46 | 54.51 | 559,342 | +0.09(+0.17%) |
Oct 08, 2012 | 54.76 | 54.76 | 54.36 | 54.42 | 475,989 | -0.94(-1.70%) |
Oct 05, 2012 | 55.54 | 55.60 | 55.31 | 55.36 | 656,878 | -0.06(-0.11%) |
Oct 04, 2012 | 55.53 | 55.59 | 55.29 | 55.42 | 482,019 | -0.28(-0.50%) |
Oct 03, 2012 | 55.78 | 55.78 | 55.46 | 55.70 | 427,886 | +0.23(+0.41%) |
Oct 02, 2012 | 55.60 | 55.65 | 55.22 | 55.47 | 258,874 | -0.04(-0.07%) |
Oct 01, 2012 | 55.48 | 55.91 | 55.44 | 55.51 | 323,925 | +0.15(+0.27%) |
Sep 28, 2012 | 55.32 | 55.46 | 55.00 | 55.36 | 531,500 | -0.19(-0.34%) |
Sep 27, 2012 | 55.35 | 55.56 | 55.32 | 55.55 | 698,009 | +0.87(+1.59%) |
Sep 26, 2012 | 54.95 | 54.96 | 54.40 | 54.68 | 752,363 | -0.28(-0.51%) |
Sep 25, 2012 | 55.53 | 55.72 | 54.93 | 54.96 | 799,470 | -0.38(-0.69%) |
Sep 24, 2012 | 55.21 | 55.45 | 55.01 | 55.34 | 724,480 | +0.33(+0.60%) |
Sep 21, 2012 | 55.24 | 55.42 | 54.97 | 55.01 | 1,316,178 | +0.52(+0.95%) |
Sep 20, 2012 | 54.58 | 54.73 | 54.38 | 54.49 | 811,962 | -0.51(-0.93%) |
Sep 19, 2012 | 54.75 | 55.05 | 54.74 | 55.00 | 825,700 | +1.26(+2.34%) |
Sep 18, 2012 | 53.67 | 53.88 | 53.65 | 53.74 | 629,156 | +0.37(+0.69%) |
Sep 17, 2012 | 53.27 | 53.45 | 53.10 | 53.37 | 2,217,454 | -0.43(-0.80%) |
Sep 14, 2012 | 53.91 | 54.09 | 53.52 | 53.80 | 733,668 | +0.46(+0.86%) |
Sep 13, 2012 | 52.79 | 53.68 | 52.57 | 53.34 | 972,637 | +0.30(+0.57%) |
Sep 12, 2012 | 53.33 | 53.35 | 52.94 | 53.04 | 945,633 | +0.09(+0.17%) |
Sep 11, 2012 | 52.82 | 53.03 | 52.79 | 52.95 | 639,481 | +0.59(+1.13%) |
Sep 10, 2012 | 52.74 | 52.74 | 52.27 | 52.36 | 495,457 | -0.83(-1.56%) |
Sep 07, 2012 | 53.04 | 53.27 | 52.84 | 53.19 | 452,023 | +0.26(+0.49%) |
Sep 06, 2012 | 52.57 | 52.97 | 52.47 | 52.93 | 569,372 | +0.67(+1.28%) |
Sep 05, 2012 | 52.32 | 52.59 | 52.14 | 52.26 | 485,482 | -0.14(-0.27%) |
Sep 04, 2012 | 52.56 | 52.68 | 52.36 | 52.40 | 773,617 | -1.29(-2.40%) |
Aug 31, 2012 | 53.66 | 53.90 | 53.55 | 53.69 | 629,653 | +0.28(+0.52%) |
Aug 30, 2012 | 53.47 | 53.69 | 53.21 | 53.41 | 894,421 | -0.74(-1.37%) |
Aug 29, 2012 | 54.04 | 54.19 | 53.95 | 54.15 | 348,676 | +0.37(+0.69%) |
Aug 27, 2012 | 53.86 | 53.89 | 53.59 | 53.78 | 537,353 | +0.25(+0.47%) |
Aug 24, 2012 | 53.29 | 53.68 | 53.11 | 53.53 | 603,407 | +0.19(+0.36%) |
Aug 23, 2012 | 53.77 | 53.85 | 53.00 | 53.34 | 1,035,046 | +0.10(+0.19%) |
Aug 22, 2012 | 53.21 | 53.27 | 52.93 | 53.24 | 709,248 | +0.11(+0.21%) |
Aug 21, 2012 | 53.60 | 53.60 | 53.08 | 53.13 | 860,762 | -0.10(-0.19%) |
Aug 20, 2012 | 53.09 | 53.50 | 53.00 | 53.23 | 1,047,141 | -0.42(-0.78%) |
Aug 17, 2012 | 54.11 | 54.11 | 53.02 | 53.65 | 1,950,333 | -1.09(-1.99%) |
Aug 16, 2012 | 56.43 | 56.50 | 54.56 | 54.74 | 3,153,682 | -4.15(-7.05%) |
Aug 15, 2012 | 58.91 | 58.97 | 58.65 | 58.89 | 579,080 | -0.41(-0.69%) |
Aug 14, 2012 | 59.36 | 59.45 | 59.20 | 59.30 | 874,044 | +1.05(+1.80%) |
Aug 13, 2012 | 58.49 | 58.55 | 58.00 | 58.25 | 416,621 | -0.35(-0.60%) |
Aug 10, 2012 | 58.31 | 58.60 | 58.17 | 58.60 | 648,084 | +0.60(+1.03%) |
Aug 09, 2012 | 57.72 | 58.12 | 57.69 | 58.00 | 606,617 | +0.68(+1.19%) |
Aug 08, 2012 | 57.27 | 57.47 | 57.20 | 57.32 | 419,175 | +0.22(+0.39%) |
Aug 07, 2012 | 57.56 | 57.62 | 57.00 | 57.10 | 870,844 | -0.38(-0.66%) |
Aug 06, 2012 | 57.45 | 57.93 | 57.41 | 57.48 | 1,342,620 | +0.60(+1.05%) |
Aug 03, 2012 | 57.15 | 57.35 | 56.78 | 56.88 | 898,417 | -0.27(-0.47%) |
Aug 02, 2012 | 56.63 | 57.21 | 56.52 | 57.15 | 593,353 | -0.30(-0.52%) |
Aug 01, 2012 | 57.90 | 58.05 | 57.39 | 57.45 | 355,856 | -0.67(-1.15%) |
Jul 31, 2012 | 58.37 | 58.62 | 58.10 | 58.12 | 858,036 | +0.36(+0.62%) |
Jul 30, 2012 | 57.88 | 58.15 | 57.65 | 57.76 | 343,232 | -0.04(-0.07%) |
Jul 27, 2012 | 57.36 | 57.82 | 57.28 | 57.80 | 713,900 | +0.68(+1.19%) |
Jul 26, 2012 | 56.97 | 57.27 | 56.92 | 57.12 | 923,147 | +0.92(+1.64%) |
Jul 25, 2012 | 56.30 | 56.40 | 56.00 | 56.20 | 485,267 | +0.24(+0.43%) |
Jul 24, 2012 | 56.11 | 56.11 | 55.55 | 55.96 | 1,070,343 | +0.16(+0.29%) |
Jul 23, 2012 | 55.09 | 55.92 | 54.71 | 55.80 | 710,886 | -0.50(-0.89%) |
Jul 20, 2012 | 56.55 | 56.57 | 56.19 | 56.30 | 790,876 | +0.04(+0.07%) |
Jul 19, 2012 | 56.19 | 56.45 | 56.11 | 56.26 | 742,722 | +0.40(+0.72%) |
Jul 18, 2012 | 55.24 | 55.91 | 55.24 | 55.86 | 700,949 | +0.13(+0.23%) |
Jul 17, 2012 | 55.77 | 55.97 | 55.41 | 55.73 | 681,982 | +0.33(+0.60%) |
Jul 16, 2012 | 55.31 | 55.52 | 54.98 | 55.40 | 363,494 | -0.07(-0.13%) |
Jul 13, 2012 | 54.95 | 55.63 | 54.95 | 55.47 | 511,246 | +0.89(+1.63%) |
Jul 12, 2012 | 54.53 | 54.69 | 54.15 | 54.58 | 732,996 | -1.01(-1.82%) |
Jul 11, 2012 | 55.74 | 55.79 | 55.36 | 55.59 | 679,092 | +0.55(+1.00%) |
Jul 10, 2012 | 55.54 | 55.82 | 54.91 | 55.04 | 639,529 | +0.04(+0.07%) |
Jul 09, 2012 | 55.04 | 55.12 | 54.90 | 55.00 | 539,379 | +0.19(+0.35%) |
Jul 06, 2012 | 54.87 | 55.19 | 54.76 | 54.81 | 455,788 | -0.40(-0.72%) |
Jul 05, 2012 | 55.51 | 55.51 | 55.00 | 55.21 | 772,893 | -0.84(-1.50%) |
Jul 03, 2012 | 55.51 | 56.06 | 55.48 | 56.05 | 741,479 | +1.27(+2.32%) |
Jul 02, 2012 | 54.65 | 54.85 | 54.51 | 54.78 | 431,444 | +0.11(+0.20%) |
Jun 29, 2012 | 54.58 | 54.88 | 54.16 | 54.67 | 1,095,428 | +1.31(+2.46%) |
Jun 28, 2012 | 53.45 | 53.55 | 52.95 | 53.36 | 848,093 | -0.64(-1.19%) |
Jun 27, 2012 | 53.73 | 54.26 | 53.73 | 54.00 | 1,240,105 | +0.92(+1.73%) |
Jun 26, 2012 | 53.14 | 53.33 | 52.90 | 53.08 | 939,543 | +0.71(+1.36%) |
Jun 25, 2012 | 52.59 | 52.64 | 52.23 | 52.37 | 799,537 | +0.28(+0.54%) |
Jun 22, 2012 | 52.30 | 52.30 | 51.73 | 52.09 | 535,517 | +0.19(+0.37%) |
Jun 21, 2012 | 52.91 | 52.96 | 51.83 | 51.90 | 1,006,386 | -1.06(-2.00%) |
Jun 20, 2012 | 53.34 | 53.36 | 52.67 | 52.96 | 586,824 | -0.44(-0.82%) |
Jun 19, 2012 | 53.18 | 53.62 | 53.07 | 53.40 | 973,633 | +1.20(+2.30%) |
Jun 18, 2012 | 52.20 | 52.48 | 52.00 | 52.20 | 811,909 | +0.73(+1.42%) |
Jun 15, 2012 | 51.18 | 51.53 | 51.18 | 51.47 | 761,329 | +0.58(+1.14%) |
Jun 14, 2012 | 50.73 | 51.03 | 50.54 | 50.89 | 488,084 | -0.22(-0.43%) |
Jun 13, 2012 | 51.11 | 51.47 | 51.04 | 51.11 | 690,864 | -0.08(-0.16%) |
Jun 12, 2012 | 50.89 | 51.23 | 50.78 | 51.19 | 722,988 | +0.90(+1.79%) |
Jun 11, 2012 | 50.96 | 50.98 | 50.27 | 50.29 | 729,463 | -0.17(-0.34%) |
Jun 08, 2012 | 50.40 | 50.62 | 50.15 | 50.46 | 941,615 | -0.68(-1.33%) |
Jun 07, 2012 | 51.77 | 51.87 | 50.98 | 51.14 | 759,726 | +0.12(+0.24%) |
Jun 06, 2012 | 50.73 | 51.15 | 49.91 | 51.02 | 1,066,425 | +1.19(+2.39%) |
Jun 05, 2012 | 49.48 | 49.92 | 49.37 | 49.83 | 700,446 | +0.12(+0.24%) |
Jun 04, 2012 | 49.54 | 49.93 | 49.50 | 49.71 | 743,264 | +0.03(+0.06%) |
Jun 01, 2012 | 49.96 | 50.19 | 49.65 | 49.68 | 913,018 | -1.05(-2.07%) |
May 31, 2012 | 50.65 | 50.82 | 50.30 | 50.73 | 721,574 | -0.15(-0.29%) |
May 30, 2012 | 50.87 | 51.10 | 50.66 | 50.88 | 635,668 | -0.90(-1.74%) |
May 29, 2012 | 51.77 | 51.90 | 51.41 | 51.78 | 756,713 | +0.79(+1.55%) |
May 25, 2012 | 50.93 | 51.11 | 50.80 | 50.99 | 1,116,452 | +0.00(+0.00%) |
May 24, 2012 | 51.83 | 51.88 | 50.76 | 50.99 | 1,853,114 | -1.69(-3.21%) |
May 23, 2012 | 52.54 | 52.70 | 52.20 | 52.68 | 941,512 | -0.14(-0.27%) |
May 22, 2012 | 53.15 | 53.23 | 52.64 | 52.82 | 843,803 | +0.05(+0.09%) |
May 21, 2012 | 52.69 | 52.79 | 52.60 | 52.77 | 1,139,758 | +0.29(+0.55%) |
May 18, 2012 | 52.62 | 52.80 | 52.37 | 52.48 | 740,637 | -0.12(-0.23%) |
May 17, 2012 | 53.30 | 53.42 | 52.60 | 52.60 | 998,715 | -1.80(-3.31%) |
May 16, 2012 | 54.63 | 55.14 | 54.40 | 54.40 | 1,232,308 | -1.23(-2.21%) |
May 15, 2012 | 55.93 | 55.99 | 55.48 | 55.63 | 1,113,430 | +0.20(+0.36%) |
May 14, 2012 | 55.82 | 55.98 | 55.40 | 55.43 | 728,029 | -0.74(-1.32%) |
May 11, 2012 | 55.92 | 56.33 | 55.77 | 56.17 | 705,151 | -0.58(-1.02%) |
May 10, 2012 | 57.03 | 57.20 | 56.66 | 56.75 | 981,857 | +0.08(+0.14%) |
May 09, 2012 | 56.66 | 56.93 | 56.50 | 56.67 | 1,118,509 | +0.89(+1.60%) |
May 08, 2012 | 56.33 | 56.53 | 55.42 | 55.78 | 1,020,337 | -1.09(-1.92%) |
May 07, 2012 | 56.70 | 57.08 | 56.69 | 56.87 | 723,344 | +0.40(+0.71%) |
May 04, 2012 | 56.92 | 57.04 | 56.41 | 56.47 | 1,076,556 | -0.42(-0.74%) |
May 03, 2012 | 57.22 | 57.29 | 56.79 | 56.89 | 1,167,002 | +0.73(+1.30%) |
May 02, 2012 | 55.98 | 56.27 | 55.81 | 56.16 | 1,044,888 | +0.55(+0.99%) |
May 01, 2012 | 55.36 | 55.86 | 55.21 | 55.61 | 672,545 | +0.27(+0.49%) |
Apr 30, 2012 | 55.07 | 55.62 | 55.02 | 55.34 | 941,863 | +0.82(+1.50%) |
Apr 27, 2012 | 54.23 | 54.59 | 54.00 | 54.52 | 752,191 | +0.00(+0.00%) |
Apr 26, 2012 | 54.43 | 54.85 | 54.39 | 54.52 | 984,290 | -0.27(-0.49%) |
Apr 25, 2012 | 54.96 | 55.03 | 54.53 | 54.79 | 771,839 | +0.21(+0.38%) |
Apr 24, 2012 | 54.65 | 54.85 | 54.40 | 54.58 | 905,237 | +0.50(+0.92%) |
Apr 23, 2012 | 54.46 | 54.60 | 53.57 | 54.08 | 1,549,093 | -1.92(-3.43%) |
Apr 20, 2012 | 55.86 | 56.33 | 55.74 | 56.00 | 1,286,725 | +0.76(+1.38%) |
Apr 19, 2012 | 55.27 | 55.74 | 55.05 | 55.24 | 969,070 | +0.22(+0.40%) |
Apr 18, 2012 | 54.98 | 55.22 | 54.80 | 55.02 | 485,887 | -0.03(-0.05%) |
Apr 17, 2012 | 55.07 | 55.12 | 54.75 | 55.05 | 840,103 | +0.26(+0.47%) |
Apr 16, 2012 | 55.05 | 55.41 | 54.70 | 54.79 | 549,550 | +0.32(+0.59%) |
Apr 13, 2012 | 54.59 | 54.64 | 54.37 | 54.47 | 540,846 | -0.26(-0.48%) |
Apr 12, 2012 | 54.20 | 54.81 | 54.20 | 54.73 | 693,184 | +0.74(+1.37%) |
Apr 11, 2012 | 53.74 | 54.10 | 53.68 | 53.99 | 778,962 | +0.60(+1.12%) |
Apr 10, 2012 | 53.75 | 54.09 | 53.26 | 53.39 | 745,575 | -0.29(-0.54%) |
Apr 09, 2012 | 53.56 | 53.78 | 53.35 | 53.68 | 847,607 | -0.25(-0.46%) |
Apr 05, 2012 | 53.77 | 54.08 | 53.71 | 53.93 | 439,775 | -0.03(-0.06%) |
Apr 04, 2012 | 54.05 | 54.19 | 53.78 | 53.96 | 663,393 | -0.48(-0.88%) |
Apr 03, 2012 | 54.51 | 54.77 | 54.25 | 54.44 | 796,446 | -0.29(-0.53%) |
Apr 02, 2012 | 54.68 | 54.86 | 54.48 | 54.73 | 1,043,149 | -0.35(-0.64%) |
Mar 30, 2012 | 54.88 | 55.29 | 54.80 | 55.08 | 1,359,258 | +1.20(+2.23%) |
Mar 29, 2012 | 53.92 | 53.92 | 53.47 | 53.88 | 617,424 | -0.05(-0.09%) |
Mar 28, 2012 | 54.07 | 54.21 | 53.78 | 53.93 | 512,895 | -0.11(-0.20%) |
Mar 27, 2012 | 54.29 | 54.29 | 54.01 | 54.04 | 830,588 | +0.23(+0.43%) |
Mar 26, 2012 | 53.69 | 53.98 | 53.59 | 53.81 | 1,270,973 | +0.60(+1.13%) |
Mar 23, 2012 | 53.30 | 53.36 | 52.94 | 53.21 | 678,505 | +0.16(+0.30%) |
Mar 22, 2012 | 53.45 | 53.46 | 53.02 | 53.05 | 905,185 | -0.22(-0.41%) |
Mar 21, 2012 | 53.25 | 53.66 | 53.14 | 53.27 | 1,342,144 | +1.08(+2.07%) |
Mar 20, 2012 | 52.15 | 52.57 | 52.03 | 52.19 | 1,202,982 | -0.64(-1.21%) |
Mar 19, 2012 | 53.09 | 53.15 | 52.67 | 52.83 | 907,977 | -0.73(-1.36%) |
Mar 16, 2012 | 53.95 | 54.05 | 53.38 | 53.56 | 1,292,449 | -0.68(-1.25%) |
Mar 15, 2012 | 54.21 | 54.44 | 54.00 | 54.24 | 933,139 | +0.21(+0.39%) |
Mar 14, 2012 | 54.40 | 54.89 | 53.91 | 54.03 | 1,572,750 | -2.05(-3.66%) |
Mar 13, 2012 | 55.94 | 56.08 | 55.49 | 56.08 | 903,839 | +0.05(+0.09%) |
Mar 12, 2012 | 56.30 | 56.30 | 55.91 | 56.03 | 1,446,787 | +0.68(+1.23%) |
Mar 09, 2012 | 54.44 | 55.69 | 54.43 | 55.35 | 4,890,895 | +2.76(+5.25%) |
Mar 08, 2012 | 52.29 | 52.66 | 52.16 | 52.59 | 1,696,163 | +0.95(+1.84%) |
Mar 07, 2012 | 51.67 | 51.75 | 51.38 | 51.64 | 848,036 | -0.24(-0.46%) |
Mar 06, 2012 | 51.83 | 52.04 | 51.58 | 51.88 | 746,310 | -0.41(-0.78%) |
Mar 05, 2012 | 52.29 | 52.43 | 51.96 | 52.29 | 724,982 | -0.39(-0.74%) |
Mar 02, 2012 | 52.48 | 52.75 | 52.46 | 52.68 | 476,540 | -0.12(-0.23%) |
Mar 01, 2012 | 52.80 | 52.92 | 52.60 | 52.80 | 721,255 | -0.21(-0.40%) |
Feb 29, 2012 | 53.09 | 53.34 | 52.91 | 53.01 | 869,239 | +0.30(+0.57%) |
Feb 28, 2012 | 52.62 | 52.75 | 52.37 | 52.71 | 585,282 | +0.55(+1.05%) |
Feb 27, 2012 | 52.18 | 52.21 | 52.04 | 52.16 | 684,691 | -0.26(-0.50%) |
Feb 24, 2012 | 52.44 | 52.58 | 52.32 | 52.42 | 439,061 | +0.05(+0.10%) |
Feb 23, 2012 | 52.17 | 52.40 | 52.07 | 52.37 | 550,452 | -0.04(-0.08%) |
Feb 22, 2012 | 52.49 | 52.54 | 52.23 | 52.41 | 708,357 | -0.08(-0.15%) |
Feb 21, 2012 | 52.68 | 52.72 | 52.46 | 52.49 | 1,285,342 | -0.43(-0.81%) |
Feb 17, 2012 | 52.78 | 52.92 | 52.60 | 52.92 | 694,131 | +0.12(+0.23%) |
Feb 16, 2012 | 52.38 | 52.84 | 52.23 | 52.80 | 881,266 | +0.81(+1.56%) |
Feb 15, 2012 | 52.10 | 52.13 | 51.83 | 51.99 | 1,490,176 | +0.78(+1.52%) |
Feb 14, 2012 | 51.26 | 51.40 | 50.98 | 51.21 | 1,923,818 | -0.03(-0.06%) |
Feb 13, 2012 | 51.31 | 51.48 | 51.13 | 51.24 | 1,645,452 | +0.64(+1.26%) |
Feb 10, 2012 | 50.67 | 50.75 | 50.41 | 50.60 | 1,642,590 | -0.02(-0.04%) |
Feb 09, 2012 | 50.43 | 50.63 | 50.25 | 50.62 | 734,743 | -0.25(-0.49%) |
Feb 08, 2012 | 50.74 | 51.03 | 50.73 | 50.87 | 1,159,425 | +0.44(+0.87%) |
Feb 07, 2012 | 50.14 | 50.65 | 50.14 | 50.43 | 486,597 | -0.03(-0.06%) |
Feb 06, 2012 | 50.13 | 50.50 | 50.06 | 50.46 | 1,167,874 | -0.72(-1.41%) |
Feb 03, 2012 | 51.25 | 51.35 | 50.82 | 51.18 | 634,469 | -0.16(-0.31%) |
Feb 02, 2012 | 51.41 | 51.65 | 51.24 | 51.34 | 1,049,892 | -0.11(-0.21%) |
Feb 01, 2012 | 51.62 | 51.75 | 51.40 | 51.45 | 1,289,143 | +0.37(+0.72%) |
Jan 31, 2012 | 50.93 | 51.16 | 50.72 | 51.08 | 1,136,338 | +0.82(+1.63%) |
Jan 30, 2012 | 49.87 | 50.33 | 49.72 | 50.26 | 934,717 | -0.54(-1.06%) |
Jan 27, 2012 | 50.68 | 50.87 | 50.53 | 50.80 | 1,083,212 | +0.87(+1.74%) |
Jan 26, 2012 | 50.08 | 50.34 | 49.86 | 49.93 | 2,143,213 | +0.07(+0.14%) |
Jan 25, 2012 | 49.79 | 49.90 | 49.38 | 49.86 | 682,743 | +0.22(+0.44%) |
Jan 24, 2012 | 49.48 | 49.73 | 49.32 | 49.64 | 459,268 | +0.02(+0.04%) |
Jan 23, 2012 | 49.27 | 49.66 | 49.27 | 49.62 | 627,747 | +0.34(+0.69%) |
Jan 20, 2012 | 49.46 | 49.50 | 48.93 | 49.28 | 573,917 | -0.08(-0.16%) |
Jan 19, 2012 | 49.40 | 49.41 | 49.09 | 49.36 | 562,430 | +0.34(+0.69%) |
Jan 18, 2012 | 48.61 | 49.10 | 48.48 | 49.02 | 900,274 | +0.02(+0.04%) |
Jan 17, 2012 | 49.03 | 49.22 | 48.94 | 49.00 | 876,274 | -0.01(-0.02%) |
Jan 13, 2012 | 48.64 | 49.04 | 48.46 | 49.01 | 1,004,747 | -0.65(-1.31%) |
Jan 12, 2012 | 49.62 | 49.73 | 49.38 | 49.66 | 607,347 | +0.25(+0.51%) |
Jan 11, 2012 | 49.53 | 49.60 | 49.29 | 49.41 | 591,471 | -0.15(-0.30%) |
Jan 10, 2012 | 49.84 | 50.05 | 49.52 | 49.56 | 1,136,225 | +0.06(+0.12%) |
Jan 09, 2012 | 49.43 | 49.56 | 49.23 | 49.50 | 769,830 | +0.88(+1.81%) |
Jan 06, 2012 | 48.77 | 48.88 | 48.45 | 48.62 | 665,036 | -0.59(-1.20%) |
Jan 05, 2012 | 49.06 | 49.23 | 48.86 | 49.21 | 825,349 | +0.58(+1.19%) |
Jan 04, 2012 | 48.69 | 48.82 | 48.59 | 48.63 | 465,438 | +0.14(+0.29%) |
Dec 30, 2011 | 48.59 | 48.60 | 48.45 | 48.49 | 503,102 | +0.33(+0.69%) |
Dec 29, 2011 | 47.96 | 48.21 | 47.92 | 48.16 | 614,345 | +0.55(+1.16%) |
Dec 28, 2011 | 47.82 | 47.84 | 47.44 | 47.61 | 521,898 | -0.16(-0.33%) |
Dec 27, 2011 | 47.78 | 47.83 | 47.60 | 47.77 | 381,959 | -0.01(-0.02%) |
Dec 23, 2011 | 47.59 | 47.79 | 47.52 | 47.78 | 427,219 | +0.93(+1.99%) |
Dec 21, 2011 | 47.34 | 47.40 | 46.56 | 46.85 | 1,624,855 | -0.51(-1.08%) |
Dec 20, 2011 | 46.89 | 47.49 | 46.89 | 47.36 | 977,206 | +1.00(+2.16%) |
Dec 19, 2011 | 47.09 | 47.19 | 46.26 | 46.36 | 1,237,609 | -0.74(-1.57%) |
Dec 16, 2011 | 47.33 | 47.36 | 46.96 | 47.10 | 971,916 | +0.09(+0.19%) |
Dec 15, 2011 | 47.40 | 47.53 | 47.00 | 47.01 | 1,535,810 | -0.71(-1.49%) |
Dec 14, 2011 | 47.88 | 48.17 | 47.62 | 47.72 | 1,175,157 | -0.23(-0.48%) |
Dec 13, 2011 | 48.12 | 48.38 | 47.82 | 47.95 | 693,002 | +0.01(+0.02%) |
Dec 12, 2011 | 48.06 | 48.09 | 47.68 | 47.94 | 639,377 | -0.51(-1.05%) |
Dec 09, 2011 | 48.18 | 48.66 | 48.14 | 48.45 | 712,086 | +0.47(+0.98%) |
Dec 08, 2011 | 48.36 | 48.51 | 47.86 | 47.98 | 710,850 | -0.50(-1.03%) |
Dec 07, 2011 | 48.62 | 48.73 | 48.18 | 48.48 | 575,394 | +0.15(+0.31%) |
Dec 06, 2011 | 48.25 | 48.63 | 48.15 | 48.33 | 943,567 | -0.62(-1.27%) |
Dec 05, 2011 | 49.12 | 49.33 | 48.79 | 48.95 | 742,954 | +0.05(+0.10%) |
Dec 02, 2011 | 49.11 | 49.21 | 48.77 | 48.90 | 855,113 | -0.40(-0.81%) |
Dec 01, 2011 | 49.19 | 49.54 | 49.05 | 49.30 | 1,057,283 | -0.37(-0.74%) |
Nov 30, 2011 | 49.01 | 49.70 | 49.01 | 49.67 | 1,585,651 | +1.65(+3.44%) |
Nov 29, 2011 | 48.08 | 48.44 | 47.85 | 48.02 | 776,336 | -0.38(-0.79%) |
Nov 28, 2011 | 48.22 | 48.48 | 48.10 | 48.40 | 952,142 | +0.94(+1.98%) |
Nov 25, 2011 | 47.55 | 48.01 | 47.46 | 47.46 | 439,105 | -0.26(-0.54%) |
Nov 23, 2011 | 48.30 | 48.30 | 47.64 | 47.72 | 783,245 | -0.80(-1.65%) |
Nov 22, 2011 | 48.61 | 48.66 | 48.13 | 48.52 | 725,638 | +0.02(+0.04%) |
Nov 21, 2011 | 48.64 | 48.68 | 48.27 | 48.50 | 928,504 | -0.22(-0.45%) |
Nov 18, 2011 | 48.72 | 48.94 | 48.40 | 48.72 | 716,395 | +0.05(+0.10%) |
Nov 17, 2011 | 48.97 | 49.42 | 48.47 | 48.67 | 1,158,591 | -0.47(-0.96%) |
Nov 16, 2011 | 49.00 | 49.57 | 48.95 | 49.14 | 941,151 | -0.01(-0.02%) |
Nov 15, 2011 | 48.88 | 49.44 | 48.86 | 49.15 | 884,339 | +0.38(+0.78%) |
Nov 14, 2011 | 49.10 | 49.10 | 48.55 | 48.77 | 775,603 | -0.46(-0.93%) |
Nov 11, 2011 | 48.95 | 49.45 | 48.95 | 49.23 | 667,509 | +0.79(+1.63%) |
Nov 10, 2011 | 48.20 | 48.77 | 48.05 | 48.44 | 828,272 | +0.55(+1.15%) |
Nov 09, 2011 | 48.24 | 48.37 | 47.63 | 47.89 | 1,177,250 | -1.21(-2.46%) |
Nov 08, 2011 | 48.73 | 49.23 | 48.47 | 49.10 | 917,702 | +0.48(+0.99%) |
Nov 07, 2011 | 48.14 | 48.66 | 48.14 | 48.62 | 1,129,096 | +0.18(+0.37%) |
Nov 04, 2011 | 48.49 | 48.50 | 47.68 | 48.44 | 1,067,210 | -0.82(-1.66%) |
Nov 03, 2011 | 49.00 | 49.34 | 48.63 | 49.26 | 1,482,122 | +0.16(+0.33%) |
Nov 02, 2011 | 48.96 | 49.19 | 48.54 | 49.10 | 1,497,787 | +1.23(+2.57%) |