Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 107.13 | 107.94 | 105.17 | 106.33 | 144,135 | +0.00(+0.00%) |
Nov 29, 2012 | 103.94 | 108.00 | 103.77 | 106.33 | 238,726 | +2.60(+2.51%) |
Nov 28, 2012 | 104.61 | 104.86 | 101.52 | 103.73 | 163,295 | -0.95(-0.91%) |
Nov 27, 2012 | 101.70 | 108.90 | 99.89 | 104.68 | 441,689 | +2.75(+2.70%) |
Nov 26, 2012 | 103.34 | 104.44 | 101.48 | 101.93 | 156,739 | -2.04(-1.96%) |
Nov 23, 2012 | 105.65 | 106.00 | 102.63 | 103.97 | 88,062 | -1.88(-1.78%) |
Nov 21, 2012 | 104.42 | 106.36 | 103.01 | 105.85 | 138,152 | +1.38(+1.32%) |
Nov 20, 2012 | 105.63 | 106.07 | 103.22 | 104.47 | 96,622 | -1.03(-0.98%) |
Nov 19, 2012 | 105.32 | 106.94 | 102.78 | 105.50 | 248,880 | +1.63(+1.57%) |
Nov 16, 2012 | 100.14 | 104.18 | 99.17 | 103.87 | 230,020 | +3.35(+3.33%) |
Nov 15, 2012 | 101.44 | 102.00 | 97.01 | 100.52 | 357,099 | -1.92(-1.87%) |
Nov 14, 2012 | 104.23 | 105.15 | 101.50 | 102.44 | 291,202 | -3.07(-2.91%) |
Nov 13, 2012 | 106.01 | 109.78 | 105.29 | 105.51 | 184,939 | -1.64(-1.53%) |
Nov 12, 2012 | 109.11 | 112.34 | 106.65 | 107.15 | 173,058 | -2.43(-2.22%) |
Nov 09, 2012 | 111.00 | 113.07 | 108.14 | 109.58 | 146,491 | -2.41(-2.15%) |
Nov 08, 2012 | 112.00 | 115.15 | 110.68 | 111.99 | 171,552 | +0.05(+0.04%) |
Nov 07, 2012 | 105.05 | 114.43 | 104.72 | 111.94 | 295,346 | +5.34(+5.01%) |
Nov 06, 2012 | 107.21 | 108.58 | 105.42 | 106.60 | 186,689 | -1.03(-0.96%) |
Nov 05, 2012 | 111.25 | 112.54 | 100.75 | 107.63 | 484,023 | -3.37(-3.04%) |
Nov 02, 2012 | 110.63 | 114.87 | 109.85 | 111.00 | 113,260 | +0.66(+0.60%) |
Nov 01, 2012 | 112.28 | 115.12 | 108.78 | 110.34 | 265,058 | -3.16(-2.78%) |
Oct 31, 2012 | 114.80 | 116.27 | 112.10 | 113.50 | 166,506 | -1.91(-1.65%) |
Oct 26, 2012 | 115.06 | 115.41 | 115.41 | 115.41 | 312,800 | -0.49(-0.42%) |
Oct 25, 2012 | 122.07 | 127.50 | 114.75 | 115.90 | 965,791 | -8.43(-6.78%) |
Oct 24, 2012 | 109.81 | 129.72 | 109.75 | 124.33 | 937,760 | +14.57(+13.27%) |
Oct 23, 2012 | 111.00 | 111.00 | 107.88 | 109.76 | 272,196 | -2.16(-1.93%) |
Oct 19, 2012 | 110.72 | 114.51 | 110.12 | 111.92 | 192,380 | +0.08(+0.07%) |
Oct 18, 2012 | 116.86 | 116.86 | 111.39 | 111.84 | 177,727 | -5.21(-4.45%) |
Oct 17, 2012 | 117.83 | 118.39 | 116.70 | 117.05 | 178,219 | -0.39(-0.33%) |
Oct 16, 2012 | 114.40 | 118.48 | 114.25 | 117.44 | 126,909 | +2.73(+2.38%) |
Oct 15, 2012 | 115.82 | 117.07 | 113.59 | 114.71 | 159,681 | -0.02(-0.02%) |
Oct 12, 2012 | 110.90 | 115.02 | 110.90 | 114.73 | 97,486 | +3.65(+3.29%) |
Oct 11, 2012 | 109.24 | 112.59 | 109.24 | 111.08 | 151,282 | +2.69(+2.48%) |
Oct 10, 2012 | 108.19 | 110.75 | 107.48 | 108.39 | 181,343 | -0.02(-0.02%) |
Oct 09, 2012 | 111.56 | 111.56 | 107.40 | 108.41 | 246,315 | -3.38(-3.02%) |
Oct 08, 2012 | 110.78 | 113.43 | 110.66 | 111.79 | 188,847 | +0.35(+0.31%) |
Oct 05, 2012 | 114.17 | 115.73 | 109.88 | 111.44 | 317,398 | -2.66(-2.33%) |
Oct 04, 2012 | 101.61 | 115.22 | 99.14 | 114.10 | 790,774 | +11.41(+11.11%) |
Oct 03, 2012 | 88.66 | 103.43 | 88.66 | 102.69 | 1,016,710 | +14.64(+16.63%) |
Oct 02, 2012 | 88.94 | 89.61 | 86.77 | 88.05 | 88,493 | -0.44(-0.50%) |
Oct 01, 2012 | 86.74 | 88.59 | 86.55 | 88.49 | 189,310 | +2.24(+2.60%) |
Sep 28, 2012 | 85.74 | 86.40 | 84.02 | 86.25 | 131,183 | +0.20(+0.23%) |
Sep 27, 2012 | 84.66 | 87.19 | 83.83 | 86.05 | 145,179 | +1.85(+2.20%) |
Sep 26, 2012 | 84.97 | 85.63 | 83.72 | 84.20 | 140,467 | -1.07(-1.25%) |
Sep 25, 2012 | 86.81 | 87.19 | 84.50 | 85.27 | 176,671 | -1.97(-2.26%) |
Sep 24, 2012 | 89.15 | 89.16 | 86.48 | 87.24 | 101,540 | -1.99(-2.23%) |
Sep 21, 2012 | 90.68 | 91.40 | 89.14 | 89.23 | 98,213 | -1.23(-1.36%) |
Sep 20, 2012 | 89.56 | 90.61 | 89.45 | 90.46 | 78,949 | +1.00(+1.12%) |
Sep 19, 2012 | 90.01 | 90.10 | 89.46 | 89.46 | 37,238 | +0.19(+0.21%) |
Sep 18, 2012 | 90.79 | 90.99 | 89.08 | 89.27 | 66,692 | -0.98(-1.09%) |
Sep 17, 2012 | 89.15 | 91.06 | 89.15 | 90.25 | 86,587 | +0.49(+0.55%) |
Sep 14, 2012 | 91.62 | 91.62 | 88.99 | 89.76 | 129,730 | -1.30(-1.43%) |
Sep 13, 2012 | 89.78 | 91.40 | 88.50 | 91.06 | 175,586 | +1.61(+1.80%) |
Sep 12, 2012 | 88.02 | 90.83 | 87.81 | 89.45 | 119,888 | +1.90(+2.17%) |
Sep 11, 2012 | 87.75 | 87.95 | 87.21 | 87.55 | 83,592 | +0.27(+0.31%) |
Sep 10, 2012 | 86.36 | 88.00 | 86.02 | 87.28 | 108,608 | +1.44(+1.68%) |
Sep 07, 2012 | 87.40 | 87.42 | 85.59 | 85.84 | 61,636 | -1.88(-2.14%) |
Sep 06, 2012 | 87.98 | 88.00 | 87.00 | 87.72 | 135,515 | +0.33(+0.38%) |
Sep 05, 2012 | 86.17 | 87.83 | 86.08 | 87.39 | 126,106 | +1.39(+1.62%) |
Sep 04, 2012 | 84.29 | 86.38 | 83.78 | 86.00 | 101,074 | +1.71(+2.03%) |
Aug 31, 2012 | 83.90 | 84.87 | 83.90 | 84.29 | 52,411 | +0.70(+0.84%) |
Aug 30, 2012 | 85.42 | 85.42 | 82.61 | 83.59 | 107,214 | -2.00(-2.34%) |
Aug 29, 2012 | 85.61 | 86.79 | 85.38 | 85.59 | 94,534 | +1.14(+1.35%) |
Aug 27, 2012 | 84.50 | 85.39 | 83.68 | 84.45 | 149,069 | +0.35(+0.42%) |
Aug 24, 2012 | 84.44 | 84.81 | 83.82 | 84.10 | 117,753 | -0.02(-0.02%) |
Aug 23, 2012 | 84.95 | 85.01 | 83.12 | 84.12 | 160,028 | -0.83(-0.98%) |
Aug 22, 2012 | 84.59 | 85.08 | 83.68 | 84.95 | 237,319 | -0.16(-0.19%) |
Aug 21, 2012 | 89.77 | 90.32 | 84.74 | 85.11 | 389,575 | -4.94(-5.49%) |
Aug 20, 2012 | 91.19 | 92.29 | 89.58 | 90.05 | 227,055 | -0.74(-0.82%) |
Aug 17, 2012 | 89.67 | 90.92 | 88.25 | 90.79 | 117,487 | +1.48(+1.66%) |
Aug 16, 2012 | 85.00 | 89.49 | 84.98 | 89.31 | 263,935 | +4.62(+5.46%) |
Aug 15, 2012 | 83.77 | 84.97 | 83.75 | 84.69 | 119,218 | +0.25(+0.30%) |
Aug 14, 2012 | 84.92 | 84.93 | 84.31 | 84.44 | 63,831 | -0.23(-0.27%) |
Aug 13, 2012 | 83.50 | 84.82 | 83.26 | 84.67 | 137,879 | +1.07(+1.28%) |
Aug 10, 2012 | 83.50 | 83.97 | 83.01 | 83.60 | 101,854 | -0.01(-0.01%) |
Aug 09, 2012 | 84.74 | 84.74 | 83.25 | 83.61 | 153,036 | -0.69(-0.82%) |
Aug 08, 2012 | 82.85 | 84.43 | 82.26 | 84.30 | 98,047 | +1.51(+1.82%) |
Aug 07, 2012 | 82.24 | 83.83 | 81.80 | 82.79 | 121,636 | +0.93(+1.14%) |
Aug 06, 2012 | 80.16 | 82.83 | 79.78 | 81.86 | 235,628 | +3.46(+4.41%) |
Aug 03, 2012 | 78.00 | 79.40 | 77.80 | 78.40 | 197,131 | +0.51(+0.65%) |
Aug 02, 2012 | 77.59 | 78.52 | 77.27 | 77.89 | 151,609 | +0.11(+0.14%) |
Aug 01, 2012 | 77.57 | 78.50 | 76.28 | 77.78 | 123,535 | +0.22(+0.28%) |
Jul 31, 2012 | 77.50 | 78.15 | 77.20 | 77.56 | 112,942 | +0.07(+0.09%) |
Jul 30, 2012 | 73.50 | 79.20 | 73.49 | 77.49 | 265,165 | +3.56(+4.82%) |
Jul 27, 2012 | 71.25 | 74.09 | 71.25 | 73.93 | 120,248 | +1.13(+1.55%) |
Jul 26, 2012 | 74.97 | 75.28 | 72.01 | 72.80 | 185,729 | -1.62(-2.18%) |
Jul 25, 2012 | 73.60 | 75.78 | 73.50 | 74.42 | 64,252 | +0.62(+0.84%) |
Jul 24, 2012 | 74.22 | 74.57 | 73.40 | 73.80 | 101,478 | -0.64(-0.86%) |
Jul 23, 2012 | 75.03 | 75.40 | 73.87 | 74.44 | 36,558 | -1.31(-1.73%) |
Jul 20, 2012 | 75.49 | 76.07 | 74.32 | 75.75 | 63,322 | -0.12(-0.16%) |
Jul 19, 2012 | 75.97 | 76.40 | 75.43 | 75.87 | 97,962 | +0.49(+0.65%) |
Jul 18, 2012 | 74.97 | 76.02 | 74.94 | 75.38 | 117,108 | +0.79(+1.06%) |
Jul 17, 2012 | 75.00 | 75.25 | 73.33 | 74.59 | 73,834 | -0.41(-0.55%) |
Jul 16, 2012 | 73.90 | 75.23 | 73.86 | 75.00 | 75,390 | +1.14(+1.54%) |
Jul 13, 2012 | 70.81 | 73.86 | 70.81 | 73.86 | 98,306 | +3.16(+4.47%) |
Jul 12, 2012 | 73.11 | 73.19 | 67.00 | 70.70 | 259,093 | -2.67(-3.64%) |
Jul 11, 2012 | 73.08 | 73.69 | 72.46 | 73.37 | 64,563 | +0.21(+0.29%) |
Jul 10, 2012 | 74.36 | 74.97 | 72.26 | 73.16 | 111,946 | -1.20(-1.61%) |
Jul 09, 2012 | 74.44 | 74.44 | 73.22 | 74.36 | 113,594 | -0.08(-0.11%) |
Jul 06, 2012 | 74.76 | 75.47 | 74.00 | 74.44 | 59,542 | -0.55(-0.73%) |
Jul 05, 2012 | 74.23 | 75.32 | 74.23 | 74.99 | 129,435 | -0.44(-0.58%) |
Jul 03, 2012 | 75.84 | 76.20 | 74.91 | 75.43 | 56,360 | -0.22(-0.29%) |
Jul 02, 2012 | 73.54 | 75.94 | 73.54 | 75.65 | 132,678 | +2.42(+3.30%) |
Jun 29, 2012 | 72.40 | 73.23 | 71.75 | 73.23 | 101,708 | +1.49(+2.08%) |
Jun 28, 2012 | 72.09 | 72.40 | 70.96 | 71.74 | 56,492 | -0.62(-0.86%) |
Jun 27, 2012 | 71.70 | 72.55 | 71.67 | 72.36 | 149,266 | +0.66(+0.92%) |
Jun 26, 2012 | 70.27 | 71.80 | 70.23 | 71.70 | 94,150 | +0.92(+1.30%) |
Jun 25, 2012 | 70.55 | 71.25 | 70.03 | 70.78 | 84,455 | -0.07(-0.10%) |
Jun 22, 2012 | 70.39 | 71.50 | 69.89 | 70.85 | 68,442 | +0.50(+0.71%) |
Jun 21, 2012 | 71.49 | 71.76 | 70.21 | 70.35 | 197,342 | -0.62(-0.87%) |
Jun 20, 2012 | 72.26 | 72.26 | 70.45 | 70.97 | 125,871 | -0.80(-1.11%) |
Jun 19, 2012 | 70.68 | 72.61 | 70.23 | 71.77 | 308,823 | +1.40(+1.99%) |
Jun 18, 2012 | 67.48 | 70.47 | 66.79 | 70.37 | 210,550 | +2.97(+4.41%) |
Jun 15, 2012 | 65.54 | 67.56 | 63.76 | 67.40 | 88,863 | +2.05(+3.14%) |
Jun 14, 2012 | 65.72 | 66.52 | 65.35 | 65.35 | 169,769 | -0.67(-1.01%) |
Jun 13, 2012 | 66.27 | 66.43 | 65.29 | 66.02 | 108,583 | -0.11(-0.17%) |
Jun 12, 2012 | 65.43 | 67.03 | 65.43 | 66.13 | 97,746 | +0.64(+0.98%) |
Jun 11, 2012 | 66.16 | 66.37 | 65.03 | 65.49 | 115,647 | +0.55(+0.85%) |
Jun 08, 2012 | 63.98 | 66.51 | 63.51 | 64.94 | 177,610 | +1.18(+1.85%) |
Jun 07, 2012 | 64.76 | 64.79 | 63.50 | 63.76 | 90,038 | -0.64(-0.99%) |
Jun 06, 2012 | 63.07 | 64.66 | 62.64 | 64.40 | 203,312 | +1.90(+3.04%) |
Jun 05, 2012 | 59.31 | 63.10 | 59.00 | 62.50 | 335,516 | +3.39(+5.74%) |
Jun 04, 2012 | 57.52 | 59.59 | 57.19 | 59.11 | 156,205 | +1.34(+2.32%) |
Jun 01, 2012 | 57.52 | 57.91 | 56.80 | 57.77 | 194,488 | -0.09(-0.16%) |
May 31, 2012 | 57.27 | 58.00 | 56.56 | 57.86 | 329,071 | +0.77(+1.35%) |
May 30, 2012 | 57.12 | 57.90 | 56.87 | 57.09 | 97,443 | -0.41(-0.71%) |
May 29, 2012 | 58.34 | 59.03 | 57.19 | 57.50 | 83,869 | -0.48(-0.83%) |
May 25, 2012 | 58.89 | 58.93 | 57.56 | 57.98 | 92,841 | -1.04(-1.76%) |
May 24, 2012 | 57.29 | 59.99 | 56.89 | 59.02 | 232,635 | +1.61(+2.80%) |
May 23, 2012 | 55.49 | 57.47 | 55.35 | 57.41 | 134,847 | +1.90(+3.42%) |
May 22, 2012 | 54.00 | 56.00 | 53.75 | 55.51 | 150,561 | +1.73(+3.22%) |
May 21, 2012 | 53.48 | 54.00 | 52.61 | 53.78 | 117,658 | +0.21(+0.39%) |
May 18, 2012 | 52.59 | 54.08 | 52.23 | 53.57 | 102,050 | +1.22(+2.33%) |
May 17, 2012 | 55.30 | 55.31 | 52.01 | 52.35 | 133,977 | -2.98(-5.39%) |
May 16, 2012 | 56.84 | 56.84 | 55.08 | 55.33 | 70,485 | -1.53(-2.69%) |
May 15, 2012 | 55.99 | 57.33 | 55.99 | 56.86 | 108,281 | +0.72(+1.28%) |
May 14, 2012 | 56.54 | 56.78 | 55.55 | 56.14 | 56,581 | -0.64(-1.13%) |
May 11, 2012 | 53.61 | 57.16 | 53.26 | 56.78 | 130,188 | +2.81(+5.21%) |
May 10, 2012 | 54.39 | 54.96 | 53.49 | 53.97 | 170,936 | -0.27(-0.50%) |
May 09, 2012 | 53.97 | 54.64 | 53.50 | 54.24 | 202,557 | -0.04(-0.08%) |
May 08, 2012 | 56.01 | 56.31 | 53.80 | 54.28 | 183,866 | -1.91(-3.39%) |
May 07, 2012 | 56.81 | 56.92 | 56.00 | 56.19 | 94,976 | -1.00(-1.75%) |
May 04, 2012 | 59.15 | 59.15 | 56.97 | 57.19 | 93,026 | -2.15(-3.62%) |
May 03, 2012 | 59.38 | 59.64 | 58.51 | 59.34 | 82,860 | +0.25(+0.42%) |
May 02, 2012 | 59.09 | 59.30 | 58.03 | 59.09 | 51,579 | -0.05(-0.08%) |
May 01, 2012 | 59.83 | 60.17 | 58.99 | 59.14 | 92,948 | -0.69(-1.15%) |
Apr 30, 2012 | 60.72 | 61.75 | 59.46 | 59.83 | 47,824 | -0.69(-1.14%) |
Apr 27, 2012 | 61.35 | 61.73 | 60.42 | 60.52 | 96,300 | -0.43(-0.71%) |
Apr 26, 2012 | 60.57 | 63.00 | 57.74 | 60.95 | 215,190 | +1.02(+1.70%) |
Apr 25, 2012 | 59.04 | 60.18 | 58.79 | 59.93 | 114,294 | +1.14(+1.94%) |
Apr 24, 2012 | 58.73 | 59.15 | 58.38 | 58.79 | 192,350 | +0.08(+0.14%) |
Apr 23, 2012 | 58.48 | 59.08 | 58.03 | 58.71 | 82,024 | -0.19(-0.32%) |
Apr 20, 2012 | 57.80 | 59.64 | 57.80 | 58.90 | 174,983 | -0.06(-0.10%) |
Apr 19, 2012 | 59.15 | 59.70 | 58.12 | 58.96 | 226,736 | -0.23(-0.39%) |
Apr 18, 2012 | 58.00 | 59.48 | 57.74 | 59.19 | 61,288 | +1.17(+2.02%) |
Apr 17, 2012 | 57.94 | 58.96 | 57.80 | 58.02 | 76,925 | +0.31(+0.54%) |
Apr 16, 2012 | 57.46 | 57.92 | 57.04 | 57.71 | 75,998 | +0.04(+0.07%) |
Apr 13, 2012 | 58.05 | 58.62 | 57.00 | 57.67 | 118,358 | -0.63(-1.08%) |
Apr 12, 2012 | 57.37 | 58.79 | 57.37 | 58.30 | 156,927 | +1.01(+1.76%) |
Apr 11, 2012 | 57.74 | 58.27 | 56.81 | 57.29 | 177,887 | +0.26(+0.46%) |
Apr 10, 2012 | 59.17 | 59.22 | 56.79 | 57.03 | 141,537 | -2.38(-4.01%) |
Apr 09, 2012 | 60.37 | 60.83 | 58.70 | 59.41 | 157,610 | -1.70(-2.78%) |
Apr 05, 2012 | 60.70 | 61.47 | 60.34 | 61.11 | 83,676 | +0.26(+0.43%) |
Apr 04, 2012 | 62.35 | 62.62 | 60.70 | 60.85 | 102,374 | -1.77(-2.83%) |
Apr 03, 2012 | 62.48 | 63.49 | 62.12 | 62.62 | 74,519 | +0.32(+0.51%) |
Apr 02, 2012 | 60.35 | 62.50 | 60.22 | 62.30 | 110,813 | +1.66(+2.74%) |
Mar 30, 2012 | 62.81 | 62.81 | 60.50 | 60.64 | 133,592 | -1.97(-3.15%) |
Mar 29, 2012 | 62.26 | 62.97 | 60.88 | 62.61 | 124,800 | +0.46(+0.74%) |
Mar 28, 2012 | 63.27 | 63.49 | 61.79 | 62.15 | 95,246 | -0.89(-1.41%) |
Mar 27, 2012 | 63.80 | 64.09 | 62.54 | 63.04 | 90,577 | -0.69(-1.08%) |
Mar 26, 2012 | 63.97 | 64.49 | 63.12 | 63.73 | 120,720 | +0.34(+0.54%) |
Mar 23, 2012 | 63.37 | 64.07 | 62.49 | 63.39 | 82,459 | -0.13(-0.20%) |
Mar 22, 2012 | 63.88 | 64.01 | 62.00 | 63.52 | 107,997 | -0.71(-1.11%) |
Mar 21, 2012 | 64.67 | 64.67 | 63.92 | 64.23 | 89,179 | +0.02(+0.03%) |
Mar 20, 2012 | 63.88 | 64.69 | 63.67 | 64.21 | 87,270 | +0.03(+0.05%) |
Mar 19, 2012 | 62.60 | 64.88 | 62.02 | 64.18 | 158,346 | +1.51(+2.41%) |
Mar 16, 2012 | 63.80 | 64.00 | 62.45 | 62.67 | 106,188 | -0.86(-1.35%) |
Mar 15, 2012 | 64.39 | 64.39 | 63.36 | 63.53 | 131,296 | -0.24(-0.38%) |
Mar 14, 2012 | 63.81 | 64.34 | 62.61 | 63.77 | 133,739 | +0.20(+0.31%) |
Mar 13, 2012 | 64.00 | 64.07 | 62.54 | 63.57 | 159,085 | +0.14(+0.22%) |
Mar 12, 2012 | 63.39 | 64.00 | 62.99 | 63.43 | 163,237 | +0.17(+0.27%) |
Mar 09, 2012 | 60.93 | 63.78 | 60.93 | 63.26 | 215,605 | +2.04(+3.34%) |
Mar 08, 2012 | 63.53 | 63.64 | 59.59 | 61.22 | 420,532 | -2.38(-3.73%) |
Mar 07, 2012 | 64.43 | 64.81 | 63.50 | 63.59 | 169,223 | -0.29(-0.45%) |
Mar 06, 2012 | 63.89 | 64.74 | 63.00 | 63.88 | 133,369 | +0.03(+0.05%) |
Mar 05, 2012 | 64.41 | 64.41 | 63.48 | 63.85 | 182,397 | +0.43(+0.68%) |
Mar 02, 2012 | 63.55 | 63.75 | 62.89 | 63.42 | 172,515 | -0.18(-0.28%) |
Mar 01, 2012 | 64.44 | 64.88 | 63.58 | 63.60 | 214,318 | -0.84(-1.30%) |
Feb 29, 2012 | 64.80 | 65.21 | 63.58 | 64.44 | 144,254 | +0.07(+0.11%) |
Feb 28, 2012 | 65.34 | 65.60 | 63.78 | 64.37 | 126,944 | -0.41(-0.63%) |
Feb 27, 2012 | 64.94 | 65.25 | 62.38 | 64.78 | 183,047 | +0.17(+0.26%) |
Feb 24, 2012 | 63.76 | 65.71 | 63.76 | 64.61 | 231,708 | +0.62(+0.97%) |
Feb 23, 2012 | 62.97 | 64.70 | 61.12 | 63.99 | 321,681 | +1.51(+2.42%) |
Feb 22, 2012 | 59.77 | 63.22 | 59.76 | 62.48 | 371,458 | +2.32(+3.86%) |
Feb 21, 2012 | 59.94 | 60.70 | 59.00 | 60.16 | 318,861 | +1.02(+1.72%) |
Feb 17, 2012 | 54.95 | 59.73 | 54.93 | 59.14 | 375,276 | +4.45(+8.14%) |
Feb 16, 2012 | 55.00 | 56.47 | 53.80 | 54.69 | 388,714 | +1.19(+2.22%) |
Feb 15, 2012 | 53.35 | 54.27 | 52.79 | 53.50 | 172,367 | +0.55(+1.04%) |
Feb 14, 2012 | 51.31 | 52.95 | 51.31 | 52.95 | 181,866 | +1.71(+3.34%) |
Feb 13, 2012 | 50.84 | 51.58 | 50.28 | 51.24 | 178,292 | +0.74(+1.47%) |
Feb 10, 2012 | 53.10 | 54.01 | 50.27 | 50.50 | 192,197 | -2.67(-5.02%) |
Feb 09, 2012 | 52.85 | 53.83 | 52.40 | 53.17 | 71,765 | +0.63(+1.20%) |
Feb 08, 2012 | 52.80 | 53.03 | 52.43 | 52.54 | 49,610 | -0.25(-0.47%) |
Feb 07, 2012 | 52.76 | 53.02 | 52.45 | 52.79 | 71,846 | -0.14(-0.26%) |
Feb 06, 2012 | 52.84 | 53.07 | 52.44 | 52.93 | 43,523 | -0.17(-0.32%) |
Feb 03, 2012 | 53.94 | 53.94 | 52.62 | 53.10 | 79,102 | -0.80(-1.48%) |
Feb 02, 2012 | 53.74 | 54.36 | 53.58 | 53.90 | 90,106 | +0.12(+0.22%) |
Feb 01, 2012 | 54.04 | 54.08 | 53.35 | 53.78 | 67,171 | +0.29(+0.54%) |
Jan 31, 2012 | 53.65 | 53.99 | 53.35 | 53.49 | 70,386 | +0.17(+0.32%) |
Jan 30, 2012 | 54.00 | 54.00 | 53.21 | 53.32 | 104,821 | -0.74(-1.37%) |
Jan 27, 2012 | 54.36 | 54.36 | 53.86 | 54.06 | 145,043 | -0.07(-0.13%) |
Jan 26, 2012 | 53.58 | 54.26 | 53.20 | 54.13 | 157,915 | +0.85(+1.60%) |
Jan 25, 2012 | 52.96 | 53.39 | 52.57 | 53.28 | 78,465 | +0.36(+0.68%) |
Jan 24, 2012 | 52.09 | 53.20 | 51.48 | 52.92 | 170,526 | +0.86(+1.65%) |
Jan 23, 2012 | 50.97 | 52.60 | 50.68 | 52.06 | 208,335 | +1.42(+2.80%) |
Jan 20, 2012 | 50.31 | 50.88 | 50.31 | 50.64 | 62,352 | +0.33(+0.66%) |
Jan 19, 2012 | 50.60 | 50.81 | 50.18 | 50.31 | 77,218 | -0.19(-0.38%) |
Jan 18, 2012 | 50.67 | 50.82 | 50.50 | 50.50 | 32,802 | -0.10(-0.20%) |
Jan 17, 2012 | 50.67 | 51.00 | 50.53 | 50.60 | 85,472 | +0.14(+0.28%) |
Jan 13, 2012 | 50.10 | 50.68 | 50.00 | 50.46 | 65,638 | +0.03(+0.06%) |
Jan 12, 2012 | 49.40 | 50.53 | 48.23 | 50.43 | 104,692 | +1.53(+3.13%) |
Jan 11, 2012 | 49.78 | 49.92 | 48.34 | 48.90 | 208,029 | -0.85(-1.71%) |
Jan 10, 2012 | 50.53 | 50.77 | 49.75 | 49.75 | 132,455 | -0.63(-1.25%) |
Jan 09, 2012 | 50.50 | 50.56 | 50.23 | 50.38 | 189,808 | -0.11(-0.22%) |
Jan 06, 2012 | 50.17 | 50.71 | 50.17 | 50.49 | 105,513 | +0.16(+0.32%) |
Jan 05, 2012 | 48.36 | 50.38 | 48.36 | 50.33 | 144,627 | +1.78(+3.67%) |
Jan 04, 2012 | 49.15 | 49.41 | 47.90 | 48.55 | 198,231 | -1.63(-3.25%) |
Dec 30, 2011 | 50.15 | 50.28 | 50.07 | 50.18 | 37,050 | +0.09(+0.18%) |
Dec 29, 2011 | 50.00 | 50.22 | 49.94 | 50.09 | 84,513 | +0.09(+0.18%) |
Dec 28, 2011 | 50.00 | 50.32 | 49.85 | 50.00 | 68,422 | -0.07(-0.14%) |
Dec 27, 2011 | 50.00 | 50.65 | 49.84 | 50.07 | 153,472 | +0.14(+0.28%) |
Dec 23, 2011 | 49.86 | 50.17 | 49.80 | 49.93 | 75,012 | +0.21(+0.42%) |
Dec 21, 2011 | 49.78 | 49.89 | 49.42 | 49.72 | 82,330 | -0.18(-0.36%) |
Dec 20, 2011 | 49.85 | 50.00 | 49.81 | 49.90 | 111,429 | +0.35(+0.71%) |
Dec 19, 2011 | 49.93 | 50.09 | 49.42 | 49.55 | 71,995 | -0.11(-0.22%) |
Dec 16, 2011 | 49.35 | 50.00 | 48.73 | 49.66 | 149,847 | +0.49(+1.00%) |
Dec 15, 2011 | 49.74 | 49.79 | 48.88 | 49.17 | 209,919 | -0.34(-0.69%) |
Dec 14, 2011 | 50.34 | 51.30 | 49.40 | 49.51 | 110,071 | -1.19(-2.35%) |
Dec 13, 2011 | 50.84 | 51.32 | 50.64 | 50.70 | 138,139 | +0.01(+0.02%) |
Dec 12, 2011 | 50.42 | 50.93 | 49.95 | 50.69 | 128,764 | +0.46(+0.92%) |
Dec 09, 2011 | 50.20 | 50.27 | 50.01 | 50.23 | 280,861 | +0.02(+0.04%) |
Dec 08, 2011 | 49.52 | 50.43 | 49.52 | 50.21 | 251,624 | +0.33(+0.66%) |
Dec 07, 2011 | 49.72 | 49.88 | 49.09 | 49.88 | 129,661 | +0.25(+0.50%) |
Dec 06, 2011 | 48.52 | 49.83 | 48.28 | 49.63 | 223,377 | +1.39(+2.88%) |
Dec 05, 2011 | 48.23 | 48.52 | 47.91 | 48.24 | 161,155 | +0.14(+0.29%) |
Dec 02, 2011 | 47.87 | 48.15 | 47.79 | 48.10 | 151,804 | +0.38(+0.80%) |