Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 56.61 | 57.05 | 55.99 | 56.44 | 900,140 | +0.40(+0.71%) |
Aug 30, 2012 | 56.01 | 56.54 | 55.69 | 56.04 | 971,335 | -0.51(-0.90%) |
Aug 29, 2012 | 56.39 | 56.77 | 56.20 | 56.55 | 1,109,331 | -0.02(-0.03%) |
Aug 27, 2012 | 56.76 | 56.86 | 56.28 | 56.57 | 1,260,091 | -0.05(-0.10%) |
Aug 24, 2012 | 56.25 | 56.71 | 55.99 | 56.62 | 1,218,324 | +0.18(+0.32%) |
Aug 23, 2012 | 55.92 | 56.55 | 55.74 | 56.44 | 1,706,252 | +0.35(+0.63%) |
Aug 22, 2012 | 56.62 | 56.62 | 55.83 | 56.09 | 1,247,426 | -0.54(-0.95%) |
Aug 21, 2012 | 57.27 | 57.62 | 56.45 | 56.63 | 1,692,994 | -0.42(-0.73%) |
Aug 20, 2012 | 57.66 | 57.67 | 56.37 | 57.04 | 1,170,844 | -0.70(-1.21%) |
Aug 17, 2012 | 57.09 | 57.95 | 56.87 | 57.74 | 1,567,775 | +0.67(+1.18%) |
Aug 16, 2012 | 55.98 | 57.19 | 55.89 | 57.07 | 1,581,635 | +1.11(+1.99%) |
Aug 15, 2012 | 56.36 | 56.84 | 55.81 | 55.96 | 1,732,984 | -0.44(-0.78%) |
Aug 14, 2012 | 56.30 | 57.03 | 56.09 | 56.39 | 1,784,151 | +0.38(+0.67%) |
Aug 13, 2012 | 55.60 | 56.03 | 55.10 | 56.02 | 1,240,803 | +0.40(+0.72%) |
Aug 10, 2012 | 55.15 | 55.63 | 55.15 | 55.62 | 1,280,033 | -0.05(-0.08%) |
Aug 09, 2012 | 54.88 | 56.00 | 54.83 | 55.67 | 2,873,886 | +0.98(+1.79%) |
Aug 08, 2012 | 54.69 | 55.29 | 54.17 | 54.69 | 1,252,458 | -0.27(-0.50%) |
Aug 07, 2012 | 53.76 | 55.48 | 53.58 | 54.96 | 1,519,531 | +1.14(+2.11%) |
Aug 06, 2012 | 53.99 | 54.40 | 53.77 | 53.82 | 1,391,618 | +0.21(+0.39%) |
Aug 03, 2012 | 53.01 | 54.16 | 53.01 | 53.61 | 1,267,864 | +1.85(+3.58%) |
Aug 02, 2012 | 50.97 | 52.03 | 50.85 | 51.76 | 1,363,225 | +0.26(+0.50%) |
Aug 01, 2012 | 52.41 | 52.56 | 51.36 | 51.50 | 2,049,315 | -0.90(-1.72%) |
Jul 31, 2012 | 53.23 | 53.53 | 52.06 | 52.41 | 2,273,192 | -0.89(-1.66%) |
Jul 30, 2012 | 52.83 | 53.85 | 52.73 | 53.29 | 2,418,214 | +0.47(+0.88%) |
Jul 27, 2012 | 50.80 | 53.14 | 50.80 | 52.83 | 2,589,607 | +2.41(+4.78%) |
Jul 26, 2012 | 49.37 | 50.59 | 48.83 | 50.42 | 3,727,507 | +1.42(+2.91%) |
Jul 25, 2012 | 50.77 | 51.14 | 48.45 | 48.99 | 4,111,289 | -1.70(-3.35%) |
Jul 24, 2012 | 51.12 | 51.19 | 49.87 | 50.69 | 2,835,089 | -0.56(-1.09%) |
Jul 23, 2012 | 49.41 | 51.78 | 49.18 | 51.25 | 3,404,388 | +0.75(+1.49%) |
Jul 20, 2012 | 50.66 | 50.96 | 50.29 | 50.49 | 1,339,204 | -0.78(-1.52%) |
Jul 19, 2012 | 51.04 | 51.64 | 50.42 | 51.27 | 1,557,657 | +0.17(+0.34%) |
Jul 18, 2012 | 48.21 | 51.50 | 48.03 | 51.10 | 2,812,278 | +2.86(+5.92%) |
Jul 17, 2012 | 48.75 | 48.82 | 47.91 | 48.24 | 2,128,746 | -0.32(-0.66%) |
Jul 16, 2012 | 48.56 | 48.77 | 47.71 | 48.56 | 1,731,514 | -0.33(-0.67%) |
Jul 13, 2012 | 48.08 | 49.04 | 48.00 | 48.89 | 1,740,499 | +1.03(+2.15%) |
Jul 12, 2012 | 48.85 | 48.85 | 47.61 | 47.86 | 3,127,186 | -1.38(-2.81%) |
Jul 11, 2012 | 49.40 | 49.95 | 48.96 | 49.25 | 2,872,661 | +0.01(+0.02%) |
Jul 10, 2012 | 50.44 | 50.84 | 48.95 | 49.24 | 2,668,010 | -1.33(-2.63%) |
Jul 09, 2012 | 49.89 | 50.64 | 49.89 | 50.57 | 2,246,341 | -0.15(-0.29%) |
Jul 06, 2012 | 50.21 | 50.78 | 49.93 | 50.72 | 1,805,328 | -0.19(-0.38%) |
Jul 05, 2012 | 50.49 | 51.22 | 50.10 | 50.91 | 1,187,947 | +0.27(+0.54%) |
Jul 03, 2012 | 50.21 | 50.73 | 50.05 | 50.64 | 926,059 | +0.49(+0.98%) |
Jul 02, 2012 | 50.92 | 51.28 | 49.51 | 50.15 | 3,056,931 | -1.24(-2.42%) |
Jun 29, 2012 | 50.49 | 51.41 | 50.07 | 51.40 | 1,914,642 | +2.33(+4.76%) |
Jun 28, 2012 | 49.27 | 49.81 | 48.56 | 49.06 | 1,643,413 | -0.96(-1.93%) |
Jun 27, 2012 | 49.92 | 50.20 | 49.54 | 50.03 | 1,960,773 | +0.20(+0.41%) |
Jun 26, 2012 | 50.56 | 50.67 | 48.93 | 49.82 | 3,081,386 | -0.65(-1.28%) |
Jun 25, 2012 | 50.16 | 50.64 | 49.85 | 50.47 | 1,496,217 | -0.55(-1.08%) |
Jun 22, 2012 | 52.23 | 52.34 | 50.49 | 51.02 | 3,537,061 | -0.93(-1.80%) |
Jun 21, 2012 | 53.71 | 54.17 | 51.87 | 51.96 | 2,112,922 | -1.73(-3.22%) |
Jun 20, 2012 | 54.08 | 54.37 | 53.19 | 53.68 | 1,519,264 | -0.41(-0.76%) |
Jun 19, 2012 | 53.78 | 54.60 | 53.78 | 54.10 | 1,281,993 | +0.46(+0.86%) |
Jun 18, 2012 | 53.22 | 53.97 | 53.05 | 53.64 | 1,216,801 | -0.19(-0.36%) |
Jun 15, 2012 | 53.56 | 53.85 | 52.87 | 53.83 | 1,444,876 | +0.33(+0.63%) |
Jun 14, 2012 | 53.66 | 54.06 | 53.08 | 53.50 | 1,565,772 | -0.18(-0.33%) |
Jun 13, 2012 | 54.07 | 54.37 | 53.42 | 53.68 | 1,121,143 | -0.86(-1.58%) |
Jun 12, 2012 | 53.81 | 54.56 | 53.37 | 54.54 | 1,252,101 | +1.04(+1.95%) |
Jun 11, 2012 | 55.22 | 55.54 | 53.41 | 53.50 | 1,311,548 | -0.86(-1.59%) |
Jun 08, 2012 | 54.52 | 54.73 | 52.95 | 54.36 | 1,976,491 | +0.55(+1.03%) |
Jun 07, 2012 | 54.63 | 55.40 | 53.69 | 53.81 | 2,011,737 | +0.05(+0.10%) |
Jun 06, 2012 | 52.98 | 53.79 | 52.71 | 53.75 | 1,403,457 | +1.45(+2.78%) |
Jun 05, 2012 | 51.71 | 52.38 | 51.14 | 52.30 | 1,950,772 | +0.23(+0.45%) |
Jun 04, 2012 | 53.44 | 53.69 | 51.34 | 52.06 | 2,864,580 | -1.46(-2.73%) |
Jun 01, 2012 | 55.25 | 55.25 | 53.05 | 53.53 | 3,266,304 | -2.89(-5.12%) |
May 31, 2012 | 57.99 | 58.16 | 55.39 | 56.41 | 2,476,363 | -1.83(-3.14%) |
May 30, 2012 | 59.24 | 59.24 | 57.71 | 58.24 | 1,771,415 | -1.84(-3.06%) |
May 29, 2012 | 59.15 | 60.42 | 59.15 | 60.08 | 1,288,128 | +1.47(+2.51%) |
May 25, 2012 | 59.00 | 59.34 | 58.40 | 58.61 | 979,692 | -0.49(-0.83%) |
May 24, 2012 | 59.70 | 60.11 | 58.64 | 59.10 | 1,505,150 | +0.05(+0.09%) |
May 23, 2012 | 58.21 | 59.22 | 57.56 | 59.04 | 1,558,965 | +0.18(+0.30%) |
May 22, 2012 | 57.70 | 59.14 | 57.67 | 58.86 | 2,040,625 | +1.43(+2.49%) |
May 21, 2012 | 55.74 | 57.86 | 55.55 | 57.43 | 2,252,438 | +1.94(+3.49%) |
May 18, 2012 | 56.33 | 56.62 | 55.30 | 55.50 | 1,977,953 | -0.60(-1.07%) |
May 17, 2012 | 58.46 | 58.81 | 56.06 | 56.10 | 2,090,936 | -2.22(-3.80%) |
May 16, 2012 | 59.25 | 60.20 | 58.27 | 58.31 | 1,490,131 | -0.63(-1.07%) |
May 15, 2012 | 59.70 | 59.90 | 58.79 | 58.94 | 1,294,475 | -0.71(-1.19%) |
May 14, 2012 | 59.50 | 60.31 | 58.77 | 59.65 | 1,114,597 | -0.66(-1.10%) |
May 11, 2012 | 59.68 | 61.21 | 59.54 | 60.31 | 1,030,176 | +0.26(+0.44%) |
May 10, 2012 | 60.59 | 60.99 | 59.56 | 60.05 | 1,157,194 | +0.04(+0.07%) |
May 09, 2012 | 59.36 | 60.49 | 59.24 | 60.00 | 1,631,536 | -0.34(-0.56%) |
May 08, 2012 | 59.08 | 60.55 | 58.95 | 60.35 | 2,126,709 | +0.89(+1.50%) |
May 07, 2012 | 59.42 | 59.87 | 59.37 | 59.46 | 1,291,980 | -0.05(-0.09%) |
May 04, 2012 | 60.31 | 60.41 | 59.36 | 59.51 | 1,237,794 | -1.18(-1.94%) |
May 03, 2012 | 60.76 | 61.13 | 60.33 | 60.69 | 1,947,979 | +0.15(+0.24%) |
May 02, 2012 | 59.87 | 60.65 | 59.64 | 60.54 | 1,045,933 | +0.09(+0.14%) |
May 01, 2012 | 59.79 | 61.47 | 58.99 | 60.45 | 2,072,445 | +0.61(+1.02%) |
Apr 30, 2012 | 60.20 | 60.41 | 59.61 | 59.84 | 1,085,064 | -0.66(-1.09%) |
Apr 27, 2012 | 60.37 | 61.13 | 60.06 | 60.50 | 1,394,893 | +0.53(+0.89%) |
Apr 26, 2012 | 58.77 | 60.28 | 58.50 | 59.97 | 2,300,196 | +1.53(+2.62%) |
Apr 25, 2012 | 57.49 | 58.95 | 57.26 | 58.43 | 5,383,554 | -1.45(-2.43%) |
Apr 24, 2012 | 59.14 | 60.38 | 58.65 | 59.89 | 1,908,250 | +0.99(+1.68%) |
Apr 23, 2012 | 60.06 | 60.06 | 58.28 | 58.90 | 3,291,573 | -1.71(-2.82%) |
Apr 20, 2012 | 60.69 | 61.54 | 60.42 | 60.61 | 2,664,687 | +0.14(+0.23%) |
Apr 19, 2012 | 60.69 | 61.31 | 60.08 | 60.47 | 1,828,126 | -0.34(-0.56%) |
Apr 18, 2012 | 61.35 | 61.46 | 60.78 | 60.81 | 1,227,465 | -0.94(-1.53%) |
Apr 17, 2012 | 60.95 | 62.03 | 60.88 | 61.75 | 1,720,905 | +1.38(+2.28%) |
Apr 16, 2012 | 60.46 | 60.97 | 59.90 | 60.38 | 1,072,015 | +0.41(+0.68%) |
Apr 13, 2012 | 61.52 | 61.58 | 59.96 | 59.97 | 2,294,906 | -2.07(-3.34%) |
Apr 12, 2012 | 59.88 | 62.09 | 59.59 | 62.04 | 2,315,069 | +2.37(+3.97%) |
Apr 11, 2012 | 59.76 | 60.13 | 59.29 | 59.67 | 1,310,198 | +0.71(+1.21%) |
Apr 10, 2012 | 59.47 | 59.97 | 58.84 | 58.96 | 2,304,017 | -0.82(-1.37%) |
Apr 09, 2012 | 60.14 | 60.48 | 59.30 | 59.78 | 1,217,273 | -1.56(-2.54%) |
Apr 05, 2012 | 60.13 | 61.39 | 60.10 | 61.34 | 1,467,835 | +0.90(+1.49%) |
Apr 04, 2012 | 60.55 | 60.74 | 60.15 | 60.44 | 1,818,901 | -0.81(-1.33%) |
Apr 03, 2012 | 61.75 | 61.91 | 60.70 | 61.25 | 1,490,130 | -0.74(-1.20%) |
Apr 02, 2012 | 61.68 | 62.42 | 61.07 | 61.99 | 1,089,855 | +0.33(+0.53%) |
Mar 30, 2012 | 62.19 | 62.29 | 61.52 | 61.67 | 1,181,899 | -0.10(-0.16%) |
Mar 29, 2012 | 60.99 | 61.88 | 60.83 | 61.77 | 1,245,107 | +0.32(+0.52%) |
Mar 28, 2012 | 62.51 | 62.61 | 60.63 | 61.45 | 1,490,003 | -1.04(-1.66%) |
Mar 27, 2012 | 63.42 | 63.59 | 62.39 | 62.49 | 1,303,678 | -0.55(-0.87%) |
Mar 26, 2012 | 62.56 | 63.12 | 62.47 | 63.04 | 1,363,848 | +0.91(+1.47%) |
Mar 23, 2012 | 62.20 | 62.37 | 61.41 | 62.12 | 708,833 | -0.10(-0.16%) |
Mar 22, 2012 | 62.71 | 62.71 | 61.32 | 62.23 | 931,266 | -0.77(-1.23%) |
Mar 21, 2012 | 62.98 | 63.27 | 62.60 | 63.00 | 965,557 | +0.00(+0.00%) |
Mar 20, 2012 | 64.13 | 64.18 | 62.64 | 63.00 | 1,566,526 | -1.55(-2.40%) |
Mar 19, 2012 | 64.91 | 65.02 | 64.39 | 64.55 | 732,121 | -0.22(-0.35%) |
Mar 16, 2012 | 64.85 | 65.38 | 64.55 | 64.77 | 1,507,714 | -0.46(-0.70%) |
Mar 15, 2012 | 64.84 | 65.41 | 64.38 | 65.23 | 1,067,230 | +0.48(+0.74%) |
Mar 14, 2012 | 65.22 | 65.54 | 64.27 | 64.75 | 1,123,021 | -0.67(-1.03%) |
Mar 13, 2012 | 64.38 | 65.49 | 64.22 | 65.42 | 1,255,947 | +1.61(+2.52%) |
Mar 12, 2012 | 62.92 | 64.35 | 62.69 | 63.81 | 1,502,914 | +1.36(+2.18%) |
Mar 09, 2012 | 62.52 | 62.89 | 62.11 | 62.45 | 1,008,753 | +0.05(+0.07%) |
Mar 08, 2012 | 61.53 | 62.60 | 61.35 | 62.40 | 1,461,680 | +1.49(+2.44%) |
Mar 07, 2012 | 59.86 | 61.22 | 59.84 | 60.92 | 1,547,318 | +1.75(+2.96%) |
Mar 06, 2012 | 60.61 | 60.61 | 58.96 | 59.17 | 1,671,451 | -2.36(-3.84%) |
Mar 05, 2012 | 62.11 | 62.11 | 61.07 | 61.53 | 981,798 | -0.60(-0.96%) |
Mar 02, 2012 | 62.68 | 63.13 | 61.90 | 62.12 | 1,061,670 | -0.79(-1.25%) |
Mar 01, 2012 | 62.09 | 63.31 | 62.09 | 62.91 | 1,582,962 | +1.03(+1.66%) |
Feb 29, 2012 | 62.81 | 63.03 | 61.80 | 61.88 | 1,607,084 | -0.68(-1.09%) |
Feb 28, 2012 | 62.91 | 63.17 | 62.21 | 62.57 | 1,389,266 | -0.34(-0.54%) |
Feb 27, 2012 | 63.25 | 63.56 | 62.55 | 62.91 | 1,666,511 | -1.06(-1.66%) |
Feb 24, 2012 | 63.22 | 64.15 | 63.00 | 63.97 | 1,463,112 | +0.80(+1.26%) |
Feb 23, 2012 | 63.36 | 63.36 | 62.51 | 63.17 | 1,116,657 | -0.43(-0.68%) |
Feb 22, 2012 | 64.21 | 64.45 | 63.05 | 63.60 | 1,769,132 | -1.01(-1.57%) |
Feb 21, 2012 | 63.96 | 64.88 | 63.91 | 64.62 | 2,007,514 | +0.94(+1.47%) |
Feb 17, 2012 | 63.10 | 63.72 | 62.36 | 63.68 | 1,574,526 | +0.81(+1.29%) |
Feb 16, 2012 | 61.43 | 63.05 | 61.27 | 62.87 | 1,713,189 | +1.46(+2.38%) |
Feb 15, 2012 | 61.66 | 61.82 | 61.19 | 61.41 | 1,269,429 | +0.00(+0.00%) |
Feb 14, 2012 | 61.96 | 62.33 | 61.14 | 61.41 | 1,078,093 | -0.85(-1.37%) |
Feb 13, 2012 | 62.38 | 62.52 | 61.23 | 62.26 | 1,291,195 | +0.49(+0.80%) |
Feb 10, 2012 | 62.12 | 62.22 | 61.29 | 61.77 | 1,155,403 | -1.22(-1.94%) |
Feb 09, 2012 | 63.19 | 63.28 | 62.60 | 62.99 | 1,108,891 | -0.15(-0.23%) |
Feb 08, 2012 | 62.50 | 63.16 | 62.39 | 63.14 | 1,393,948 | +0.54(+0.86%) |
Feb 07, 2012 | 62.21 | 62.79 | 61.90 | 62.60 | 1,172,863 | +0.05(+0.09%) |
Feb 06, 2012 | 62.45 | 63.04 | 62.09 | 62.55 | 1,259,337 | -0.20(-0.32%) |
Feb 03, 2012 | 62.51 | 63.01 | 62.29 | 62.75 | 1,931,753 | +1.09(+1.76%) |
Feb 02, 2012 | 61.61 | 61.80 | 61.34 | 61.66 | 1,366,824 | +0.16(+0.26%) |
Feb 01, 2012 | 60.81 | 61.97 | 60.70 | 61.50 | 1,874,837 | +1.57(+2.62%) |
Jan 31, 2012 | 60.42 | 61.13 | 59.72 | 59.93 | 1,962,033 | -0.12(-0.20%) |
Jan 30, 2012 | 58.60 | 60.09 | 58.49 | 60.05 | 1,914,944 | +0.87(+1.47%) |
Jan 27, 2012 | 59.17 | 60.18 | 59.07 | 59.18 | 1,587,491 | -0.50(-0.84%) |
Jan 26, 2012 | 61.57 | 62.22 | 59.48 | 59.69 | 2,077,773 | -1.44(-2.35%) |
Jan 25, 2012 | 62.42 | 62.42 | 59.04 | 61.12 | 3,071,415 | -1.79(-2.85%) |
Jan 24, 2012 | 61.78 | 63.06 | 61.69 | 62.92 | 1,508,730 | +0.54(+0.86%) |
Jan 23, 2012 | 62.45 | 63.16 | 62.02 | 62.38 | 1,057,624 | +0.05(+0.07%) |
Jan 20, 2012 | 62.48 | 62.88 | 61.66 | 62.33 | 1,425,836 | -0.58(-0.93%) |
Jan 19, 2012 | 63.43 | 63.61 | 62.83 | 62.92 | 1,525,524 | -0.13(-0.21%) |
Jan 18, 2012 | 61.66 | 63.16 | 61.43 | 63.05 | 1,750,166 | +1.42(+2.31%) |
Jan 17, 2012 | 61.94 | 62.46 | 61.48 | 61.62 | 1,786,565 | +0.34(+0.55%) |
Jan 13, 2012 | 60.41 | 61.69 | 60.15 | 61.29 | 2,026,226 | +0.02(+0.02%) |
Jan 12, 2012 | 60.31 | 61.34 | 60.00 | 61.27 | 2,063,764 | +1.25(+2.09%) |
Jan 11, 2012 | 58.92 | 60.25 | 58.78 | 60.02 | 3,395,239 | +2.40(+4.17%) |
Jan 10, 2012 | 57.14 | 57.91 | 56.87 | 57.61 | 2,090,307 | +1.32(+2.35%) |
Jan 09, 2012 | 56.00 | 56.54 | 55.62 | 56.29 | 1,560,290 | +0.58(+1.05%) |
Jan 06, 2012 | 58.22 | 58.25 | 55.58 | 55.71 | 2,423,469 | -2.62(-4.50%) |
Jan 05, 2012 | 58.11 | 58.71 | 56.85 | 58.33 | 1,203,406 | -0.42(-0.72%) |
Jan 04, 2012 | 58.04 | 59.26 | 57.67 | 58.75 | 1,151,128 | +2.29(+4.05%) |
Dec 30, 2011 | 56.49 | 56.95 | 56.43 | 56.47 | 626,052 | -0.05(-0.10%) |
Dec 29, 2011 | 55.49 | 56.60 | 55.34 | 56.52 | 948,132 | +1.08(+1.94%) |
Dec 28, 2011 | 57.28 | 57.38 | 55.35 | 55.44 | 1,018,280 | -1.77(-3.09%) |
Dec 27, 2011 | 57.09 | 57.52 | 56.51 | 57.21 | 532,356 | +0.13(+0.23%) |
Dec 23, 2011 | 57.32 | 57.32 | 56.69 | 57.08 | 727,775 | +1.32(+2.37%) |
Dec 21, 2011 | 57.54 | 57.79 | 55.57 | 55.76 | 2,378,309 | -1.82(-3.15%) |
Dec 20, 2011 | 56.86 | 58.07 | 56.76 | 57.58 | 1,254,636 | +2.09(+3.77%) |
Dec 19, 2011 | 55.72 | 56.81 | 55.24 | 55.48 | 1,526,402 | +0.18(+0.33%) |
Dec 16, 2011 | 56.14 | 57.25 | 55.10 | 55.30 | 2,100,015 | -0.15(-0.26%) |
Dec 15, 2011 | 56.62 | 56.62 | 55.03 | 55.44 | 1,451,143 | -0.05(-0.08%) |
Dec 14, 2011 | 57.61 | 57.75 | 55.21 | 55.49 | 1,905,615 | -2.59(-4.45%) |
Dec 13, 2011 | 58.37 | 59.45 | 57.68 | 58.08 | 1,916,388 | -0.02(-0.03%) |
Dec 12, 2011 | 58.84 | 59.20 | 57.46 | 58.09 | 1,668,635 | -1.53(-2.57%) |
Dec 09, 2011 | 58.75 | 59.82 | 58.63 | 59.62 | 1,435,156 | +1.07(+1.83%) |
Dec 08, 2011 | 58.98 | 59.42 | 58.22 | 58.55 | 2,247,689 | -1.08(-1.81%) |
Dec 07, 2011 | 58.67 | 60.04 | 58.51 | 59.63 | 2,217,846 | +0.16(+0.27%) |
Dec 06, 2011 | 58.66 | 59.89 | 58.45 | 59.47 | 2,245,810 | +0.87(+1.48%) |
Dec 05, 2011 | 58.42 | 58.70 | 57.91 | 58.60 | 2,456,485 | +1.17(+2.04%) |
Dec 02, 2011 | 57.59 | 57.72 | 56.76 | 57.43 | 2,528,923 | +0.37(+0.65%) |
Dec 01, 2011 | 57.54 | 57.78 | 56.96 | 57.06 | 1,500,697 | -0.68(-1.19%) |
Nov 30, 2011 | 57.01 | 58.62 | 56.91 | 57.75 | 2,364,329 | +3.16(+5.78%) |
Nov 29, 2011 | 55.11 | 55.69 | 54.25 | 54.59 | 920,383 | -0.08(-0.15%) |
Nov 28, 2011 | 53.68 | 54.94 | 53.51 | 54.67 | 1,220,969 | +3.18(+6.17%) |
Nov 25, 2011 | 51.50 | 52.17 | 51.29 | 51.50 | 623,731 | -0.20(-0.39%) |
Nov 23, 2011 | 52.40 | 52.52 | 51.66 | 51.70 | 1,383,948 | -1.55(-2.92%) |
Nov 22, 2011 | 52.91 | 53.90 | 52.76 | 53.25 | 1,274,015 | +0.25(+0.46%) |
Nov 21, 2011 | 53.59 | 53.71 | 52.28 | 53.00 | 1,316,229 | -1.83(-3.34%) |
Nov 18, 2011 | 54.77 | 55.44 | 54.22 | 54.84 | 1,194,279 | +0.58(+1.08%) |
Nov 17, 2011 | 55.61 | 55.81 | 53.78 | 54.25 | 1,101,371 | -1.35(-2.42%) |
Nov 16, 2011 | 56.39 | 56.85 | 55.45 | 55.60 | 1,337,131 | -1.64(-2.86%) |
Nov 15, 2011 | 56.07 | 57.64 | 56.01 | 57.24 | 1,376,247 | +0.60(+1.06%) |
Nov 14, 2011 | 57.17 | 57.72 | 56.20 | 56.64 | 1,221,987 | -0.80(-1.39%) |
Nov 11, 2011 | 56.51 | 58.16 | 56.45 | 57.44 | 1,637,497 | +1.90(+3.42%) |
Nov 10, 2011 | 55.01 | 56.71 | 55.01 | 55.54 | 1,660,097 | +1.40(+2.59%) |
Nov 09, 2011 | 55.47 | 56.14 | 53.75 | 54.14 | 1,940,228 | -2.74(-4.82%) |
Nov 08, 2011 | 57.78 | 58.53 | 56.50 | 56.88 | 4,617,577 | +3.46(+6.47%) |
Nov 07, 2011 | 53.34 | 54.09 | 51.86 | 53.42 | 1,735,521 | -0.13(-0.24%) |
Nov 04, 2011 | 54.06 | 54.55 | 53.15 | 53.55 | 1,740,193 | -1.18(-2.15%) |
Nov 03, 2011 | 53.68 | 54.99 | 52.22 | 54.73 | 1,796,113 | +1.83(+3.46%) |
Nov 02, 2011 | 51.45 | 53.02 | 51.30 | 52.90 | 1,326,440 | +2.64(+5.25%) |
Nov 01, 2011 | 49.63 | 51.15 | 49.36 | 50.26 | 1,913,256 | -1.51(-2.91%) |
Oct 31, 2011 | 53.67 | 53.67 | 51.76 | 51.77 | 1,366,155 | -2.63(-4.84%) |
Oct 28, 2011 | 53.62 | 54.81 | 53.28 | 54.40 | 1,283,845 | +0.57(+1.05%) |
Oct 27, 2011 | 52.20 | 54.62 | 52.15 | 53.83 | 1,399,575 | +3.80(+7.59%) |
Oct 26, 2011 | 50.31 | 50.91 | 49.24 | 50.04 | 1,868,546 | +0.60(+1.22%) |
Oct 25, 2011 | 51.91 | 51.91 | 49.37 | 49.43 | 1,989,171 | -2.91(-5.56%) |
Oct 24, 2011 | 50.98 | 52.85 | 50.70 | 52.34 | 1,892,803 | +1.42(+2.80%) |
Oct 21, 2011 | 49.46 | 51.00 | 49.16 | 50.92 | 2,074,879 | +2.18(+4.47%) |
Oct 20, 2011 | 48.78 | 49.30 | 47.72 | 48.74 | 1,742,903 | +0.02(+0.05%) |
Oct 19, 2011 | 50.02 | 50.04 | 48.45 | 48.71 | 1,155,691 | -1.26(-2.51%) |
Oct 18, 2011 | 47.59 | 50.48 | 47.21 | 49.97 | 2,028,585 | +2.44(+5.14%) |
Oct 17, 2011 | 50.18 | 50.28 | 47.39 | 47.53 | 1,809,534 | -2.98(-5.91%) |
Oct 14, 2011 | 49.41 | 50.59 | 49.27 | 50.51 | 1,308,827 | +1.95(+4.02%) |
Oct 13, 2011 | 48.52 | 48.69 | 47.49 | 48.56 | 1,084,163 | -0.53(-1.08%) |
Oct 12, 2011 | 47.93 | 50.02 | 47.80 | 49.09 | 1,785,361 | +1.74(+3.69%) |
Oct 11, 2011 | 46.72 | 47.59 | 46.72 | 47.34 | 1,284,070 | +0.21(+0.45%) |
Oct 10, 2011 | 46.48 | 47.43 | 46.35 | 47.13 | 1,473,065 | +1.85(+4.09%) |
Oct 07, 2011 | 47.08 | 47.21 | 44.97 | 45.28 | 2,309,266 | -1.32(-2.84%) |
Oct 06, 2011 | 46.27 | 47.02 | 46.11 | 46.60 | 2,817,209 | +1.09(+2.39%) |
Oct 05, 2011 | 44.49 | 45.80 | 43.96 | 45.52 | 1,828,794 | +1.29(+2.92%) |
Oct 04, 2011 | 40.95 | 44.33 | 40.60 | 44.22 | 3,239,167 | +2.48(+5.94%) |
Oct 03, 2011 | 42.32 | 43.07 | 41.66 | 41.74 | 3,455,801 | -1.11(-2.59%) |
Sep 30, 2011 | 42.85 | 43.97 | 42.64 | 42.85 | 2,594,917 | -1.11(-2.52%) |
Sep 29, 2011 | 44.33 | 45.06 | 42.68 | 43.96 | 2,661,805 | +0.67(+1.56%) |
Sep 28, 2011 | 44.35 | 44.87 | 43.24 | 43.29 | 2,911,999 | -1.08(-2.43%) |
Sep 27, 2011 | 43.32 | 45.93 | 43.32 | 44.37 | 4,967,101 | +2.37(+5.65%) |
Sep 26, 2011 | 40.48 | 42.11 | 39.23 | 42.00 | 2,814,925 | +1.98(+4.95%) |
Sep 23, 2011 | 39.24 | 40.55 | 38.92 | 40.01 | 2,611,339 | +0.57(+1.46%) |
Sep 22, 2011 | 39.77 | 39.95 | 38.54 | 39.44 | 2,887,078 | -1.92(-4.64%) |
Sep 21, 2011 | 43.14 | 43.51 | 41.34 | 41.36 | 2,054,477 | -1.83(-4.23%) |
Sep 20, 2011 | 45.18 | 45.40 | 43.16 | 43.19 | 2,205,396 | -1.63(-3.64%) |
Sep 19, 2011 | 44.60 | 45.18 | 43.95 | 44.82 | 1,453,894 | -0.70(-1.55%) |
Sep 16, 2011 | 46.37 | 46.59 | 45.24 | 45.52 | 2,787,609 | -0.47(-1.03%) |
Sep 15, 2011 | 45.39 | 46.56 | 45.00 | 46.00 | 3,407,101 | +1.09(+2.44%) |
Sep 14, 2011 | 44.90 | 45.72 | 43.43 | 44.90 | 1,114,967 | +0.38(+0.86%) |
Sep 13, 2011 | 43.71 | 45.02 | 43.54 | 44.52 | 1,343,193 | +0.77(+1.77%) |
Sep 12, 2011 | 42.66 | 43.84 | 42.38 | 43.75 | 1,717,528 | +0.47(+1.08%) |
Sep 09, 2011 | 43.37 | 44.36 | 42.85 | 43.28 | 3,788,516 | -0.92(-2.08%) |
Sep 08, 2011 | 44.77 | 45.03 | 43.57 | 44.20 | 3,709,868 | -1.14(-2.51%) |
Sep 07, 2011 | 44.70 | 45.50 | 44.51 | 45.34 | 2,623,104 | +1.58(+3.62%) |
Sep 06, 2011 | 43.61 | 44.10 | 42.85 | 43.76 | 3,557,430 | -1.62(-3.58%) |
Sep 02, 2011 | 46.30 | 46.65 | 44.97 | 45.38 | 1,917,799 | -2.36(-4.95%) |