Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 61.63 | 62.72 | 61.22 | 62.39 | 25,511 | +0.71(+1.15%) |
Nov 29, 2012 | 61.43 | 62.24 | 60.90 | 61.69 | 12,064 | +0.55(+0.91%) |
Nov 28, 2012 | 60.81 | 61.73 | 60.51 | 61.13 | 13,083 | +0.30(+0.49%) |
Nov 27, 2012 | 61.64 | 62.49 | 60.45 | 60.83 | 21,181 | -0.70(-1.14%) |
Nov 26, 2012 | 60.30 | 61.73 | 60.30 | 61.53 | 12,916 | +0.99(+1.64%) |
Nov 23, 2012 | 59.73 | 60.88 | 59.73 | 60.54 | 8,285 | +1.00(+1.68%) |
Nov 21, 2012 | 59.61 | 59.61 | 58.95 | 59.54 | 3,809 | +0.27(+0.46%) |
Nov 20, 2012 | 59.09 | 60.23 | 58.41 | 59.27 | 8,105 | +0.20(+0.34%) |
Nov 19, 2012 | 58.59 | 59.62 | 57.82 | 59.07 | 23,543 | +1.86(+3.26%) |
Nov 16, 2012 | 56.19 | 58.02 | 56.14 | 57.20 | 28,555 | +0.51(+0.90%) |
Nov 15, 2012 | 57.35 | 57.45 | 55.51 | 56.70 | 14,900 | -0.94(-1.62%) |
Nov 14, 2012 | 58.31 | 58.53 | 57.54 | 57.63 | 6,472 | -0.75(-1.29%) |
Nov 13, 2012 | 58.35 | 58.54 | 57.64 | 58.39 | 15,164 | +0.14(+0.23%) |
Nov 12, 2012 | 58.21 | 58.88 | 58.13 | 58.25 | 7,137 | +0.41(+0.71%) |
Nov 09, 2012 | 58.18 | 58.95 | 56.45 | 57.84 | 16,743 | -0.54(-0.92%) |
Nov 08, 2012 | 60.74 | 61.39 | 58.18 | 58.38 | 22,721 | -2.11(-3.49%) |
Nov 07, 2012 | 62.46 | 62.53 | 60.49 | 60.49 | 18,533 | -2.32(-3.69%) |
Nov 06, 2012 | 62.62 | 63.31 | 62.17 | 62.80 | 9,903 | +0.65(+1.04%) |
Nov 05, 2012 | 62.72 | 63.55 | 61.99 | 62.16 | 14,108 | -0.31(-0.49%) |
Nov 02, 2012 | 63.63 | 63.63 | 62.11 | 62.47 | 22,873 | -0.84(-1.32%) |
Nov 01, 2012 | 62.70 | 63.63 | 62.46 | 63.30 | 26,120 | +0.82(+1.31%) |
Oct 31, 2012 | 62.33 | 62.55 | 62.02 | 62.49 | 9,822 | +0.58(+0.94%) |
Oct 26, 2012 | 61.95 | 61.90 | 61.90 | 61.90 | 17,997 | -0.36(-0.58%) |
Oct 25, 2012 | 62.74 | 62.95 | 62.09 | 62.27 | 7,084 | +0.03(+0.04%) |
Oct 24, 2012 | 61.60 | 62.77 | 61.60 | 62.24 | 4,192 | +0.64(+1.04%) |
Oct 23, 2012 | 61.99 | 61.99 | 61.14 | 61.60 | 10,196 | -0.50(-0.80%) |
Oct 19, 2012 | 63.24 | 64.10 | 61.59 | 62.09 | 17,029 | -1.55(-2.43%) |
Oct 18, 2012 | 63.17 | 64.24 | 61.99 | 63.64 | 17,625 | +0.30(+0.47%) |
Oct 17, 2012 | 63.67 | 64.21 | 63.18 | 63.34 | 15,783 | -0.05(-0.09%) |
Oct 16, 2012 | 63.40 | 63.62 | 63.08 | 63.40 | 7,641 | +0.05(+0.09%) |
Oct 15, 2012 | 62.74 | 63.34 | 62.63 | 63.34 | 7,972 | +0.84(+1.35%) |
Oct 12, 2012 | 62.98 | 63.14 | 62.35 | 62.50 | 4,436 | -0.24(-0.38%) |
Oct 11, 2012 | 62.34 | 63.24 | 62.18 | 62.74 | 16,793 | +0.55(+0.89%) |
Oct 10, 2012 | 61.90 | 62.37 | 61.71 | 62.18 | 8,304 | +0.53(+0.87%) |
Oct 09, 2012 | 62.89 | 62.89 | 61.59 | 61.65 | 13,647 | -1.25(-1.99%) |
Oct 08, 2012 | 62.56 | 63.34 | 62.51 | 62.90 | 5,950 | +0.00(+0.00%) |
Oct 05, 2012 | 62.76 | 63.37 | 62.56 | 62.90 | 23,797 | +0.34(+0.54%) |
Oct 04, 2012 | 62.17 | 62.56 | 61.96 | 62.56 | 9,625 | +0.39(+0.63%) |
Oct 03, 2012 | 62.67 | 62.67 | 61.65 | 62.18 | 10,897 | -0.32(-0.51%) |
Oct 02, 2012 | 62.49 | 62.66 | 62.33 | 62.49 | 12,200 | -0.01(-0.01%) |
Oct 01, 2012 | 61.91 | 62.65 | 61.68 | 62.50 | 16,016 | +0.82(+1.34%) |
Sep 28, 2012 | 61.71 | 62.10 | 60.90 | 61.68 | 15,833 | -0.43(-0.70%) |
Sep 27, 2012 | 61.24 | 62.28 | 60.76 | 62.11 | 14,926 | +0.71(+1.15%) |
Sep 26, 2012 | 60.41 | 61.68 | 60.41 | 61.41 | 11,205 | +1.39(+2.31%) |
Sep 25, 2012 | 60.98 | 61.41 | 59.89 | 60.02 | 19,076 | -0.45(-0.75%) |
Sep 24, 2012 | 60.73 | 61.15 | 60.39 | 60.47 | 22,023 | -0.21(-0.34%) |
Sep 21, 2012 | 61.07 | 61.32 | 60.65 | 60.68 | 22,312 | +0.30(+0.50%) |
Sep 20, 2012 | 60.22 | 60.84 | 59.94 | 60.38 | 16,470 | -0.12(-0.19%) |
Sep 19, 2012 | 60.33 | 61.00 | 59.79 | 60.50 | 30,863 | -0.55(-0.90%) |
Sep 18, 2012 | 61.35 | 61.36 | 60.91 | 61.05 | 13,657 | -0.50(-0.81%) |
Sep 17, 2012 | 62.29 | 62.41 | 61.17 | 61.55 | 10,981 | -0.33(-0.53%) |
Sep 14, 2012 | 62.02 | 62.15 | 61.66 | 61.88 | 15,011 | +0.14(+0.23%) |
Sep 13, 2012 | 60.87 | 62.49 | 60.87 | 61.73 | 13,357 | +0.75(+1.23%) |
Sep 12, 2012 | 62.02 | 62.02 | 60.68 | 60.98 | 10,838 | -0.70(-1.13%) |
Sep 11, 2012 | 61.70 | 62.27 | 61.51 | 61.68 | 7,848 | -0.02(-0.03%) |
Sep 10, 2012 | 62.01 | 62.45 | 61.59 | 61.70 | 15,599 | -0.38(-0.61%) |
Sep 07, 2012 | 62.36 | 62.46 | 61.83 | 62.08 | 12,519 | -0.17(-0.28%) |
Sep 06, 2012 | 62.49 | 62.63 | 61.68 | 62.25 | 21,431 | -0.01(-0.01%) |
Sep 05, 2012 | 61.92 | 62.47 | 61.90 | 62.26 | 15,042 | +0.58(+0.94%) |
Sep 04, 2012 | 61.87 | 62.11 | 61.57 | 61.68 | 14,247 | -0.49(-0.79%) |
Aug 31, 2012 | 61.84 | 62.49 | 61.75 | 62.17 | 18,556 | +0.68(+1.10%) |
Aug 30, 2012 | 62.16 | 62.36 | 61.17 | 61.49 | 6,590 | -0.40(-0.64%) |
Aug 29, 2012 | 61.86 | 62.48 | 61.60 | 61.89 | 13,478 | +0.43(+0.71%) |
Aug 27, 2012 | 60.56 | 61.45 | 59.85 | 61.45 | 9,501 | +0.88(+1.45%) |
Aug 24, 2012 | 60.09 | 60.58 | 59.83 | 60.57 | 5,245 | +0.56(+0.94%) |
Aug 23, 2012 | 59.78 | 60.22 | 59.46 | 60.01 | 9,008 | +0.00(+0.00%) |
Aug 22, 2012 | 60.03 | 60.32 | 59.79 | 60.01 | 10,489 | +0.18(+0.30%) |
Aug 21, 2012 | 61.19 | 61.36 | 59.82 | 59.83 | 14,466 | -1.39(-2.28%) |
Aug 20, 2012 | 61.19 | 61.30 | 60.59 | 61.22 | 11,075 | +0.14(+0.24%) |
Aug 17, 2012 | 60.28 | 61.12 | 60.28 | 61.08 | 9,404 | +0.62(+1.02%) |
Aug 16, 2012 | 59.78 | 60.49 | 59.46 | 60.46 | 26,396 | +0.62(+1.04%) |
Aug 15, 2012 | 59.89 | 59.95 | 58.95 | 59.84 | 4,568 | +0.05(+0.08%) |
Aug 14, 2012 | 59.71 | 60.14 | 58.87 | 59.79 | 7,374 | +0.08(+0.14%) |
Aug 13, 2012 | 60.22 | 60.22 | 58.87 | 59.71 | 12,979 | -0.32(-0.53%) |
Aug 10, 2012 | 59.78 | 60.84 | 59.78 | 60.03 | 6,490 | -0.19(-0.32%) |
Aug 09, 2012 | 60.70 | 60.70 | 59.97 | 60.22 | 11,548 | -0.61(-1.00%) |
Aug 08, 2012 | 61.46 | 61.88 | 60.45 | 60.83 | 12,369 | -1.24(-2.00%) |
Aug 07, 2012 | 61.81 | 62.27 | 61.21 | 62.07 | 32,979 | +0.61(+0.99%) |
Aug 06, 2012 | 61.77 | 61.91 | 61.22 | 61.46 | 12,492 | +0.28(+0.46%) |
Aug 03, 2012 | 59.95 | 61.36 | 59.38 | 61.18 | 11,478 | +2.03(+3.43%) |
Aug 02, 2012 | 59.67 | 60.02 | 58.89 | 59.15 | 9,139 | -0.61(-1.02%) |
Aug 01, 2012 | 61.51 | 61.51 | 59.76 | 59.76 | 20,918 | -0.85(-1.40%) |
Jul 31, 2012 | 60.44 | 61.30 | 60.44 | 60.61 | 10,735 | +0.02(+0.03%) |
Jul 30, 2012 | 60.63 | 61.03 | 59.09 | 60.59 | 12,081 | +0.10(+0.16%) |
Jul 27, 2012 | 59.67 | 60.54 | 59.67 | 60.49 | 10,052 | +0.94(+1.58%) |
Jul 26, 2012 | 60.05 | 60.28 | 58.82 | 59.55 | 10,133 | -0.05(-0.09%) |
Jul 25, 2012 | 59.66 | 60.36 | 59.26 | 59.61 | 9,452 | +0.32(+0.53%) |
Jul 24, 2012 | 60.58 | 60.85 | 59.03 | 59.29 | 11,259 | -0.88(-1.45%) |
Jul 23, 2012 | 59.63 | 60.63 | 59.11 | 60.17 | 11,719 | +0.76(+1.28%) |
Jul 20, 2012 | 60.43 | 60.98 | 59.06 | 59.41 | 9,723 | -1.04(-1.72%) |
Jul 19, 2012 | 60.82 | 61.05 | 60.09 | 60.45 | 13,039 | +0.06(+0.10%) |
Jul 18, 2012 | 60.95 | 60.98 | 60.05 | 60.38 | 35,845 | +0.22(+0.36%) |
Jul 17, 2012 | 59.71 | 60.38 | 59.06 | 60.17 | 11,202 | +0.84(+1.41%) |
Jul 16, 2012 | 60.03 | 60.10 | 59.14 | 59.33 | 11,467 | -0.65(-1.08%) |
Jul 13, 2012 | 59.42 | 60.37 | 58.98 | 59.98 | 17,390 | +0.60(+1.00%) |
Jul 12, 2012 | 58.90 | 59.99 | 58.66 | 59.38 | 8,930 | -0.23(-0.38%) |
Jul 11, 2012 | 58.20 | 60.24 | 58.00 | 59.61 | 19,056 | +1.62(+2.79%) |
Jul 10, 2012 | 58.73 | 59.07 | 57.93 | 57.99 | 14,825 | -0.71(-1.21%) |
Jul 09, 2012 | 58.60 | 59.03 | 58.21 | 58.70 | 13,240 | +0.27(+0.46%) |
Jul 06, 2012 | 58.20 | 58.64 | 58.10 | 58.43 | 16,300 | -0.21(-0.35%) |
Jul 05, 2012 | 58.69 | 58.75 | 58.05 | 58.64 | 6,948 | -0.05(-0.08%) |
Jul 03, 2012 | 58.65 | 58.69 | 58.38 | 58.69 | 5,066 | +0.05(+0.08%) |
Jul 02, 2012 | 58.21 | 58.65 | 57.19 | 58.64 | 12,619 | +0.64(+1.10%) |
Jun 29, 2012 | 58.19 | 58.50 | 57.32 | 58.00 | 21,652 | +0.27(+0.47%) |
Jun 28, 2012 | 57.21 | 57.75 | 56.88 | 57.73 | 10,763 | +0.19(+0.33%) |
Jun 27, 2012 | 57.41 | 57.54 | 57.18 | 57.54 | 19,055 | +0.15(+0.27%) |
Jun 26, 2012 | 57.72 | 57.75 | 56.89 | 57.39 | 5,072 | -0.06(-0.11%) |
Jun 25, 2012 | 57.00 | 57.69 | 56.71 | 57.45 | 9,092 | +0.25(+0.44%) |
Jun 22, 2012 | 56.49 | 57.26 | 56.08 | 57.20 | 43,393 | +0.87(+1.54%) |
Jun 21, 2012 | 57.41 | 57.41 | 56.05 | 56.33 | 18,399 | -1.12(-1.95%) |
Jun 20, 2012 | 57.30 | 57.68 | 56.67 | 57.45 | 21,987 | +0.41(+0.71%) |
Jun 19, 2012 | 55.44 | 57.11 | 55.37 | 57.04 | 14,802 | +1.43(+2.58%) |
Jun 18, 2012 | 56.05 | 56.08 | 55.11 | 55.61 | 13,597 | -0.46(-0.82%) |
Jun 15, 2012 | 55.76 | 56.39 | 55.56 | 56.07 | 23,233 | +0.15(+0.27%) |
Jun 14, 2012 | 54.81 | 55.93 | 54.71 | 55.92 | 15,703 | +1.11(+2.03%) |
Jun 13, 2012 | 55.39 | 55.48 | 54.66 | 54.81 | 7,168 | -0.67(-1.20%) |
Jun 12, 2012 | 55.09 | 55.55 | 55.04 | 55.47 | 12,623 | +0.41(+0.74%) |
Jun 11, 2012 | 56.08 | 56.37 | 55.06 | 55.07 | 14,276 | -0.67(-1.20%) |
Jun 08, 2012 | 55.22 | 56.20 | 55.04 | 55.74 | 22,538 | +0.13(+0.23%) |
Jun 07, 2012 | 56.48 | 56.48 | 55.30 | 55.61 | 12,136 | -0.63(-1.12%) |
Jun 06, 2012 | 55.38 | 56.24 | 55.01 | 56.24 | 26,204 | +1.14(+2.06%) |
Jun 05, 2012 | 55.29 | 55.93 | 54.83 | 55.10 | 11,055 | -0.16(-0.29%) |
Jun 04, 2012 | 54.59 | 55.48 | 54.59 | 55.27 | 12,279 | +0.69(+1.26%) |
Jun 01, 2012 | 54.59 | 55.08 | 54.18 | 54.58 | 15,413 | -0.70(-1.27%) |
May 31, 2012 | 55.35 | 55.67 | 54.51 | 55.28 | 22,493 | +0.20(+0.36%) |
May 30, 2012 | 55.01 | 55.40 | 54.78 | 55.09 | 10,397 | -0.23(-0.42%) |
May 29, 2012 | 55.33 | 55.75 | 54.63 | 55.32 | 14,302 | +0.51(+0.92%) |
May 25, 2012 | 55.06 | 55.28 | 54.61 | 54.82 | 12,083 | -0.20(-0.36%) |
May 24, 2012 | 55.43 | 55.43 | 54.38 | 55.01 | 11,034 | +0.15(+0.28%) |
May 23, 2012 | 54.96 | 55.00 | 54.36 | 54.86 | 19,531 | +0.13(+0.23%) |
May 22, 2012 | 54.92 | 55.39 | 54.40 | 54.73 | 13,498 | -0.27(-0.49%) |
May 21, 2012 | 54.27 | 55.01 | 54.23 | 55.01 | 15,501 | +0.44(+0.81%) |
May 18, 2012 | 55.72 | 55.75 | 54.27 | 54.56 | 32,617 | -1.38(-2.47%) |
May 17, 2012 | 56.45 | 56.58 | 55.94 | 55.94 | 14,585 | -0.32(-0.56%) |
May 16, 2012 | 56.29 | 56.73 | 56.02 | 56.26 | 33,931 | +0.44(+0.79%) |
May 15, 2012 | 56.09 | 56.61 | 55.81 | 55.82 | 15,851 | +0.05(+0.08%) |
May 14, 2012 | 56.05 | 56.49 | 55.59 | 55.77 | 19,386 | -0.40(-0.71%) |
May 11, 2012 | 56.27 | 57.20 | 56.03 | 56.17 | 10,518 | -0.37(-0.65%) |
May 10, 2012 | 56.97 | 56.97 | 56.25 | 56.54 | 30,242 | +0.14(+0.26%) |
May 09, 2012 | 57.25 | 57.57 | 56.35 | 56.39 | 30,275 | -1.30(-2.25%) |
May 08, 2012 | 56.73 | 58.18 | 56.31 | 57.69 | 34,548 | +0.57(+0.99%) |
May 07, 2012 | 56.47 | 57.13 | 56.28 | 57.13 | 12,905 | +0.75(+1.33%) |
May 04, 2012 | 56.14 | 56.80 | 55.75 | 56.38 | 24,672 | +0.29(+0.51%) |
May 03, 2012 | 56.15 | 56.61 | 55.72 | 56.09 | 23,910 | -0.32(-0.56%) |
May 02, 2012 | 56.58 | 56.92 | 56.06 | 56.40 | 27,348 | -0.14(-0.24%) |
May 01, 2012 | 58.16 | 58.18 | 56.36 | 56.54 | 29,126 | -1.11(-1.93%) |
Apr 30, 2012 | 58.32 | 58.32 | 57.52 | 57.65 | 24,624 | -0.31(-0.53%) |
Apr 27, 2012 | 57.52 | 57.97 | 57.06 | 57.96 | 35,797 | +0.84(+1.46%) |
Apr 26, 2012 | 56.28 | 57.19 | 56.28 | 57.12 | 49,005 | +1.15(+2.06%) |
Apr 25, 2012 | 56.52 | 56.97 | 55.77 | 55.97 | 27,668 | +0.47(+0.85%) |
Apr 24, 2012 | 55.34 | 55.66 | 55.25 | 55.50 | 7,300 | +0.54(+0.99%) |
Apr 23, 2012 | 55.88 | 55.88 | 54.91 | 54.96 | 19,366 | -1.14(-2.03%) |
Apr 20, 2012 | 56.08 | 56.48 | 55.79 | 56.10 | 18,202 | +0.60(+1.09%) |
Apr 19, 2012 | 56.28 | 56.49 | 55.32 | 55.50 | 12,228 | -0.58(-1.04%) |
Apr 18, 2012 | 56.84 | 56.88 | 55.83 | 56.08 | 11,944 | -0.69(-1.22%) |
Apr 17, 2012 | 56.62 | 57.05 | 56.28 | 56.77 | 11,129 | +0.54(+0.96%) |
Apr 16, 2012 | 56.44 | 56.84 | 55.78 | 56.23 | 9,620 | +0.23(+0.42%) |
Apr 13, 2012 | 56.86 | 56.86 | 55.92 | 56.00 | 10,924 | -0.87(-1.53%) |
Apr 12, 2012 | 56.33 | 56.89 | 56.31 | 56.87 | 13,675 | +0.67(+1.18%) |
Apr 11, 2012 | 55.60 | 56.21 | 55.32 | 56.21 | 12,631 | +1.33(+2.42%) |
Apr 10, 2012 | 56.32 | 56.50 | 54.88 | 54.88 | 26,341 | -1.26(-2.24%) |
Apr 09, 2012 | 56.26 | 56.50 | 55.95 | 56.13 | 14,971 | -0.37(-0.65%) |
Apr 05, 2012 | 56.15 | 56.50 | 55.93 | 56.50 | 21,629 | +0.32(+0.58%) |
Apr 04, 2012 | 56.10 | 56.58 | 55.80 | 56.18 | 15,285 | -0.18(-0.32%) |
Apr 03, 2012 | 56.62 | 56.88 | 56.13 | 56.36 | 15,838 | -0.53(-0.93%) |
Apr 02, 2012 | 56.60 | 56.89 | 56.44 | 56.89 | 18,743 | +0.50(+0.89%) |
Mar 30, 2012 | 56.95 | 56.95 | 56.32 | 56.39 | 9,784 | -0.14(-0.25%) |
Mar 29, 2012 | 55.70 | 56.61 | 55.70 | 56.53 | 15,354 | +0.44(+0.79%) |
Mar 28, 2012 | 56.57 | 56.57 | 55.57 | 56.09 | 13,062 | -0.24(-0.43%) |
Mar 27, 2012 | 56.33 | 56.71 | 56.14 | 56.33 | 9,536 | +0.04(+0.06%) |
Mar 26, 2012 | 56.41 | 57.04 | 55.74 | 56.30 | 26,898 | +0.58(+1.03%) |
Mar 23, 2012 | 55.51 | 56.33 | 55.51 | 55.72 | 24,575 | +0.36(+0.65%) |
Mar 22, 2012 | 55.06 | 56.10 | 54.98 | 55.36 | 24,041 | -0.01(-0.02%) |
Mar 21, 2012 | 56.38 | 56.38 | 55.27 | 55.37 | 13,749 | -0.69(-1.23%) |
Mar 20, 2012 | 56.08 | 56.48 | 56.04 | 56.06 | 7,527 | -0.06(-0.11%) |
Mar 19, 2012 | 56.49 | 56.86 | 56.02 | 56.13 | 21,563 | -0.53(-0.94%) |
Mar 16, 2012 | 56.41 | 56.77 | 55.74 | 56.66 | 28,171 | +0.11(+0.19%) |
Mar 15, 2012 | 56.86 | 56.86 | 55.72 | 56.55 | 38,506 | -0.30(-0.52%) |
Mar 14, 2012 | 58.42 | 58.42 | 56.77 | 56.84 | 24,908 | -1.38(-2.36%) |
Mar 13, 2012 | 57.52 | 58.28 | 56.96 | 58.22 | 12,624 | +0.99(+1.73%) |
Mar 12, 2012 | 57.19 | 58.01 | 56.74 | 57.23 | 12,883 | -0.07(-0.13%) |
Mar 09, 2012 | 57.52 | 57.52 | 57.12 | 57.30 | 8,765 | -0.22(-0.38%) |
Mar 08, 2012 | 58.21 | 58.29 | 57.20 | 57.52 | 11,702 | -0.22(-0.37%) |
Mar 07, 2012 | 57.29 | 57.85 | 57.14 | 57.73 | 10,173 | +0.50(+0.88%) |
Mar 06, 2012 | 57.66 | 57.98 | 57.14 | 57.23 | 18,087 | -0.59(-1.03%) |
Mar 05, 2012 | 57.98 | 58.32 | 57.63 | 57.82 | 5,482 | +0.07(+0.12%) |
Mar 02, 2012 | 58.05 | 58.66 | 57.52 | 57.75 | 23,239 | -0.22(-0.37%) |
Mar 01, 2012 | 58.32 | 58.64 | 57.97 | 57.97 | 18,121 | +0.05(+0.09%) |
Feb 29, 2012 | 58.11 | 58.41 | 57.91 | 57.91 | 15,346 | -0.24(-0.42%) |
Feb 28, 2012 | 58.37 | 58.37 | 57.84 | 58.16 | 7,726 | -0.16(-0.28%) |
Feb 27, 2012 | 58.04 | 58.37 | 57.52 | 58.32 | 7,511 | +0.15(+0.26%) |
Feb 24, 2012 | 58.18 | 58.30 | 57.91 | 58.17 | 9,852 | -0.02(-0.03%) |
Feb 23, 2012 | 57.95 | 58.18 | 57.70 | 58.18 | 22,831 | +0.49(+0.84%) |
Feb 22, 2012 | 57.69 | 57.98 | 57.36 | 57.70 | 6,980 | -0.04(-0.06%) |
Feb 21, 2012 | 57.96 | 57.96 | 56.96 | 57.73 | 24,260 | -0.49(-0.85%) |
Feb 17, 2012 | 58.10 | 58.39 | 57.60 | 58.23 | 17,572 | +0.45(+0.78%) |
Feb 16, 2012 | 56.62 | 58.19 | 55.72 | 57.78 | 48,111 | +1.13(+2.00%) |
Feb 15, 2012 | 57.57 | 57.57 | 56.53 | 56.65 | 22,806 | -0.93(-1.61%) |
Feb 14, 2012 | 57.69 | 57.87 | 56.88 | 57.57 | 6,757 | +0.03(+0.05%) |
Feb 13, 2012 | 57.36 | 57.60 | 56.84 | 57.55 | 10,206 | +0.75(+1.33%) |
Feb 10, 2012 | 57.71 | 58.11 | 56.62 | 56.79 | 16,746 | -0.96(-1.67%) |
Feb 09, 2012 | 57.80 | 58.15 | 57.37 | 57.75 | 10,509 | +0.00(+0.00%) |
Feb 08, 2012 | 57.20 | 58.08 | 57.02 | 57.75 | 28,477 | +0.92(+1.61%) |
Feb 07, 2012 | 57.07 | 57.51 | 55.72 | 56.84 | 22,164 | +0.13(+0.24%) |
Feb 06, 2012 | 57.46 | 57.46 | 56.22 | 56.70 | 17,889 | -0.35(-0.61%) |
Feb 03, 2012 | 55.98 | 57.50 | 55.65 | 57.05 | 20,986 | +1.42(+2.55%) |
Feb 02, 2012 | 55.63 | 55.63 | 54.84 | 55.63 | 10,093 | +0.12(+0.21%) |
Feb 01, 2012 | 54.98 | 55.69 | 54.78 | 55.51 | 20,287 | +0.92(+1.68%) |
Jan 31, 2012 | 54.29 | 55.03 | 53.85 | 54.60 | 15,291 | +0.79(+1.46%) |
Jan 30, 2012 | 54.99 | 55.06 | 53.74 | 53.81 | 21,541 | -1.13(-2.05%) |
Jan 27, 2012 | 54.13 | 55.48 | 54.13 | 54.94 | 20,806 | +0.95(+1.76%) |
Jan 26, 2012 | 54.17 | 54.33 | 53.81 | 53.99 | 15,727 | +0.20(+0.37%) |
Jan 25, 2012 | 54.17 | 54.17 | 53.36 | 53.79 | 19,122 | -0.12(-0.22%) |
Jan 24, 2012 | 53.09 | 53.96 | 52.94 | 53.91 | 17,614 | +0.84(+1.59%) |
Jan 23, 2012 | 52.81 | 53.43 | 52.62 | 53.07 | 13,413 | +0.26(+0.49%) |
Jan 20, 2012 | 50.79 | 52.81 | 50.58 | 52.81 | 23,816 | +0.43(+0.82%) |
Jan 19, 2012 | 52.53 | 52.61 | 52.13 | 52.38 | 12,133 | +0.05(+0.10%) |
Jan 18, 2012 | 51.71 | 52.60 | 51.54 | 52.32 | 24,836 | +0.13(+0.24%) |
Jan 17, 2012 | 52.37 | 52.37 | 51.59 | 52.20 | 13,975 | +0.29(+0.55%) |
Jan 13, 2012 | 51.88 | 52.14 | 51.35 | 51.91 | 11,544 | -0.14(-0.28%) |
Jan 12, 2012 | 51.21 | 52.06 | 50.97 | 52.06 | 39,890 | +0.77(+1.50%) |
Jan 11, 2012 | 51.59 | 51.59 | 50.71 | 51.29 | 23,070 | -0.31(-0.61%) |
Jan 10, 2012 | 51.86 | 52.09 | 51.42 | 51.60 | 13,423 | +0.46(+0.89%) |
Jan 09, 2012 | 51.48 | 51.48 | 50.84 | 51.14 | 13,618 | +0.37(+0.72%) |
Jan 06, 2012 | 51.70 | 52.08 | 50.78 | 50.78 | 19,331 | -0.94(-1.82%) |
Jan 05, 2012 | 51.68 | 52.24 | 51.39 | 51.72 | 9,405 | +0.10(+0.19%) |
Jan 04, 2012 | 52.27 | 52.56 | 51.59 | 51.62 | 20,611 | -0.79(-1.50%) |
Dec 30, 2011 | 52.65 | 53.53 | 51.27 | 52.41 | 40,416 | +1.53(+3.01%) |
Dec 29, 2011 | 50.13 | 50.87 | 50.13 | 50.87 | 10,504 | +0.97(+1.94%) |
Dec 28, 2011 | 50.79 | 50.79 | 49.91 | 49.91 | 8,418 | -0.88(-1.73%) |
Dec 27, 2011 | 50.95 | 50.95 | 50.69 | 50.79 | 8,131 | -0.10(-0.19%) |
Dec 23, 2011 | 50.79 | 51.01 | 50.57 | 50.88 | 11,608 | +0.99(+1.99%) |
Dec 21, 2011 | 49.35 | 50.03 | 48.81 | 49.89 | 43,853 | +0.53(+1.07%) |
Dec 20, 2011 | 48.87 | 49.54 | 48.55 | 49.36 | 20,860 | +1.00(+2.07%) |
Dec 19, 2011 | 48.66 | 49.91 | 48.33 | 48.36 | 17,061 | -0.07(-0.15%) |
Dec 16, 2011 | 48.57 | 48.86 | 47.69 | 48.43 | 36,185 | -0.04(-0.09%) |
Dec 15, 2011 | 48.74 | 48.74 | 47.71 | 48.48 | 17,680 | +0.14(+0.30%) |
Dec 14, 2011 | 47.83 | 49.01 | 47.83 | 48.33 | 23,248 | +0.25(+0.52%) |
Dec 13, 2011 | 48.86 | 49.60 | 48.08 | 48.08 | 33,007 | -0.68(-1.39%) |
Dec 12, 2011 | 49.19 | 49.19 | 48.35 | 48.76 | 18,614 | -0.50(-1.02%) |
Dec 09, 2011 | 48.01 | 49.58 | 47.87 | 49.26 | 16,782 | +1.62(+3.40%) |
Dec 08, 2011 | 48.60 | 48.66 | 47.44 | 47.64 | 27,921 | -1.28(-2.62%) |
Dec 07, 2011 | 49.35 | 49.58 | 48.50 | 48.92 | 30,217 | -0.81(-1.64%) |
Dec 06, 2011 | 48.63 | 49.82 | 48.53 | 49.74 | 23,876 | +1.83(+3.83%) |
Dec 05, 2011 | 49.25 | 49.29 | 47.57 | 47.90 | 28,682 | -1.14(-2.32%) |
Dec 02, 2011 | 48.47 | 49.22 | 48.27 | 49.04 | 9,667 | +0.96(+1.99%) |