Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 62.74 | 62.75 | 62.14 | 62.44 | 18,118 | -0.14(-0.22%) |
Sep 27, 2012 | 61.82 | 62.77 | 61.74 | 62.58 | 42,332 | +1.00(+1.62%) |
Sep 26, 2012 | 62.21 | 62.21 | 61.09 | 61.58 | 107,804 | -0.71(-1.13%) |
Sep 25, 2012 | 63.58 | 63.58 | 62.29 | 62.29 | 22,701 | -1.16(-1.82%) |
Sep 24, 2012 | 63.86 | 63.86 | 63.21 | 63.44 | 19,384 | -0.72(-1.12%) |
Sep 21, 2012 | 64.65 | 64.81 | 64.13 | 64.16 | 21,781 | -0.17(-0.26%) |
Sep 20, 2012 | 64.08 | 64.39 | 63.97 | 64.32 | 74,912 | -0.09(-0.14%) |
Sep 19, 2012 | 64.49 | 64.55 | 64.15 | 64.41 | 20,040 | +0.03(+0.05%) |
Sep 18, 2012 | 64.67 | 64.91 | 64.37 | 64.38 | 19,046 | -0.49(-0.76%) |
Sep 17, 2012 | 65.18 | 65.18 | 64.74 | 64.87 | 24,211 | -0.33(-0.51%) |
Sep 14, 2012 | 64.63 | 65.38 | 64.63 | 65.20 | 19,403 | +0.65(+1.00%) |
Sep 13, 2012 | 63.94 | 64.94 | 63.81 | 64.56 | 75,622 | +0.58(+0.90%) |
Sep 12, 2012 | 63.90 | 64.21 | 63.76 | 63.98 | 19,408 | +0.23(+0.35%) |
Sep 11, 2012 | 63.47 | 63.86 | 63.40 | 63.75 | 17,121 | +0.14(+0.22%) |
Sep 10, 2012 | 63.63 | 63.90 | 63.52 | 63.62 | 15,836 | -0.17(-0.26%) |
Sep 07, 2012 | 63.92 | 63.97 | 63.68 | 63.78 | 22,482 | -0.23(-0.35%) |
Sep 06, 2012 | 62.59 | 64.20 | 62.38 | 64.01 | 40,761 | +1.75(+2.82%) |
Sep 05, 2012 | 62.02 | 62.28 | 61.79 | 62.25 | 9,081 | +0.18(+0.28%) |
Sep 04, 2012 | 61.67 | 62.24 | 61.22 | 62.08 | 19,702 | +0.36(+0.59%) |
Aug 31, 2012 | 61.76 | 61.82 | 60.80 | 61.72 | 13,398 | +0.57(+0.93%) |
Aug 30, 2012 | 61.74 | 61.74 | 61.02 | 61.15 | 20,357 | -0.86(-1.39%) |
Aug 29, 2012 | 62.06 | 62.14 | 61.58 | 62.01 | 10,174 | +0.17(+0.27%) |
Aug 27, 2012 | 61.93 | 62.29 | 61.65 | 61.84 | 52,062 | +0.05(+0.08%) |
Aug 24, 2012 | 61.31 | 61.90 | 61.04 | 61.79 | 51,380 | -0.24(-0.38%) |
Aug 23, 2012 | 62.19 | 62.35 | 61.72 | 62.03 | 234,570 | -0.35(-0.57%) |
Aug 22, 2012 | 61.99 | 62.58 | 61.97 | 62.38 | 72,000 | +0.09(+0.14%) |
Aug 21, 2012 | 62.56 | 62.84 | 62.08 | 62.29 | 36,705 | +0.11(+0.17%) |
Aug 20, 2012 | 62.53 | 62.53 | 61.90 | 62.19 | 21,646 | -0.49(-0.78%) |
Aug 17, 2012 | 62.50 | 62.73 | 62.32 | 62.68 | 17,456 | +0.35(+0.57%) |
Aug 16, 2012 | 61.67 | 62.44 | 61.49 | 62.32 | 30,715 | +1.15(+1.87%) |
Aug 15, 2012 | 60.71 | 61.25 | 60.71 | 61.18 | 37,550 | +0.65(+1.07%) |
Aug 14, 2012 | 61.19 | 61.20 | 60.44 | 60.53 | 68,488 | -0.45(-0.74%) |
Aug 13, 2012 | 61.34 | 61.40 | 60.65 | 60.98 | 48,484 | -0.29(-0.48%) |
Aug 10, 2012 | 60.96 | 61.27 | 60.83 | 61.27 | 9,083 | +0.23(+0.37%) |
Aug 09, 2012 | 61.02 | 61.29 | 60.83 | 61.05 | 60,562 | +0.26(+0.44%) |
Aug 08, 2012 | 60.87 | 61.14 | 60.71 | 60.78 | 40,554 | -0.21(-0.34%) |
Aug 07, 2012 | 60.43 | 61.39 | 60.43 | 60.99 | 12,010 | +0.84(+1.40%) |
Aug 06, 2012 | 59.57 | 60.40 | 59.52 | 60.15 | 84,127 | +0.83(+1.40%) |
Aug 03, 2012 | 58.59 | 59.44 | 58.34 | 59.32 | 36,637 | +1.70(+2.96%) |
Aug 02, 2012 | 57.28 | 58.13 | 56.92 | 57.61 | 37,536 | -0.11(-0.19%) |
Aug 01, 2012 | 58.10 | 58.27 | 57.58 | 57.72 | 16,611 | -0.51(-0.88%) |
Jul 31, 2012 | 58.47 | 58.76 | 58.19 | 58.23 | 21,198 | -0.24(-0.42%) |
Jul 30, 2012 | 59.49 | 59.49 | 58.27 | 58.47 | 19,689 | -0.97(-1.63%) |
Jul 27, 2012 | 58.18 | 59.66 | 58.18 | 59.44 | 13,114 | +1.60(+2.76%) |
Jul 26, 2012 | 57.79 | 58.43 | 57.50 | 57.85 | 32,424 | +0.80(+1.41%) |
Jul 25, 2012 | 56.76 | 57.56 | 56.64 | 57.04 | 34,222 | +0.60(+1.06%) |
Jul 24, 2012 | 57.37 | 57.37 | 56.17 | 56.44 | 340,906 | -0.96(-1.67%) |
Jul 23, 2012 | 57.49 | 57.53 | 56.76 | 57.40 | 21,142 | -1.21(-2.06%) |
Jul 20, 2012 | 59.67 | 59.67 | 58.58 | 58.61 | 38,105 | -1.27(-2.13%) |
Jul 19, 2012 | 59.18 | 60.02 | 59.18 | 59.88 | 53,739 | +0.93(+1.58%) |
Jul 18, 2012 | 57.44 | 59.15 | 57.44 | 58.95 | 104,408 | +1.49(+2.59%) |
Jul 17, 2012 | 57.02 | 57.63 | 56.72 | 57.46 | 22,094 | +0.14(+0.24%) |
Jul 16, 2012 | 57.52 | 57.65 | 57.04 | 57.33 | 27,794 | -0.38(-0.66%) |
Jul 13, 2012 | 56.84 | 57.78 | 56.83 | 57.71 | 70,452 | +1.05(+1.86%) |
Jul 12, 2012 | 56.86 | 56.96 | 56.04 | 56.66 | 37,651 | -0.44(-0.78%) |
Jul 11, 2012 | 57.39 | 57.83 | 56.68 | 57.10 | 167,416 | -0.30(-0.53%) |
Jul 10, 2012 | 58.32 | 58.68 | 57.16 | 57.40 | 72,021 | -0.56(-0.96%) |
Jul 09, 2012 | 58.88 | 58.97 | 57.78 | 57.96 | 29,976 | -0.94(-1.60%) |
Jul 06, 2012 | 60.45 | 60.45 | 58.46 | 58.90 | 58,498 | -2.53(-4.12%) |
Jul 05, 2012 | 61.36 | 61.60 | 61.14 | 61.43 | 30,998 | -0.14(-0.22%) |
Jul 03, 2012 | 60.89 | 61.57 | 60.87 | 61.57 | 9,331 | +0.64(+1.05%) |
Jul 02, 2012 | 60.96 | 60.96 | 60.40 | 60.93 | 77,298 | +0.07(+0.11%) |
Jun 29, 2012 | 59.57 | 60.88 | 59.57 | 60.86 | 61,349 | +2.55(+4.37%) |
Jun 28, 2012 | 58.90 | 58.92 | 57.59 | 58.32 | 158,208 | -0.86(-1.46%) |
Jun 27, 2012 | 59.08 | 59.44 | 58.88 | 59.18 | 28,557 | +0.36(+0.62%) |
Jun 26, 2012 | 58.80 | 58.94 | 58.34 | 58.82 | 26,734 | +0.53(+0.91%) |
Jun 25, 2012 | 58.89 | 58.89 | 58.04 | 58.29 | 44,226 | -1.30(-2.19%) |
Jun 22, 2012 | 58.74 | 59.70 | 58.74 | 59.59 | 540,529 | +0.99(+1.69%) |
Jun 21, 2012 | 60.21 | 60.21 | 58.51 | 58.60 | 570,081 | -1.88(-3.11%) |
Jun 20, 2012 | 60.32 | 60.84 | 60.02 | 60.48 | 26,969 | -0.02(-0.03%) |
Jun 19, 2012 | 60.18 | 60.94 | 60.18 | 60.50 | 32,751 | +0.87(+1.45%) |
Jun 18, 2012 | 59.06 | 59.77 | 58.53 | 59.64 | 25,288 | +0.20(+0.33%) |
Jun 15, 2012 | 58.08 | 59.50 | 58.08 | 59.44 | 41,332 | +1.51(+2.60%) |
Jun 14, 2012 | 57.61 | 58.04 | 57.01 | 57.93 | 29,264 | +0.39(+0.68%) |
Jun 13, 2012 | 57.91 | 58.33 | 57.45 | 57.54 | 20,144 | -0.55(-0.94%) |
Jun 12, 2012 | 57.74 | 58.11 | 57.44 | 58.09 | 14,328 | +0.41(+0.71%) |
Jun 11, 2012 | 59.42 | 59.42 | 57.64 | 57.68 | 24,607 | -1.30(-2.21%) |
Jun 08, 2012 | 58.61 | 59.06 | 58.14 | 58.98 | 12,448 | +0.30(+0.51%) |
Jun 07, 2012 | 59.96 | 59.96 | 58.60 | 58.68 | 160,751 | -0.55(-0.92%) |
Jun 06, 2012 | 57.94 | 59.31 | 57.90 | 59.22 | 10,991 | +1.73(+3.02%) |
Jun 05, 2012 | 56.37 | 57.56 | 56.37 | 57.49 | 65,126 | +0.92(+1.63%) |
Jun 04, 2012 | 56.39 | 56.84 | 55.83 | 56.57 | 213,493 | +0.24(+0.43%) |
Jun 01, 2012 | 56.97 | 57.34 | 56.33 | 56.33 | 43,810 | -1.92(-3.30%) |
May 31, 2012 | 58.52 | 58.57 | 57.52 | 58.24 | 55,349 | -0.34(-0.59%) |
May 30, 2012 | 58.96 | 59.00 | 58.33 | 58.59 | 35,121 | -0.95(-1.60%) |
May 29, 2012 | 59.56 | 60.05 | 59.01 | 59.54 | 402,065 | +0.34(+0.58%) |
May 25, 2012 | 59.20 | 59.56 | 59.08 | 59.19 | 24,270 | +0.06(+0.10%) |
May 24, 2012 | 60.02 | 60.02 | 58.71 | 59.14 | 91,978 | -0.86(-1.44%) |
May 23, 2012 | 59.26 | 60.12 | 58.73 | 60.00 | 48,342 | +0.14(+0.23%) |
May 22, 2012 | 59.38 | 59.99 | 59.22 | 59.86 | 199,538 | +0.53(+0.89%) |
May 21, 2012 | 57.87 | 59.42 | 57.25 | 59.33 | 61,939 | +1.44(+2.49%) |
May 18, 2012 | 58.80 | 58.84 | 57.77 | 57.89 | 183,850 | -0.75(-1.29%) |
May 17, 2012 | 59.56 | 59.66 | 58.63 | 58.65 | 72,759 | -0.94(-1.58%) |
May 16, 2012 | 60.51 | 60.51 | 59.43 | 59.59 | 67,496 | -0.72(-1.20%) |
May 15, 2012 | 60.27 | 61.23 | 60.14 | 60.31 | 33,779 | +0.22(+0.36%) |
May 14, 2012 | 59.99 | 60.65 | 59.85 | 60.10 | 23,479 | -0.48(-0.79%) |
May 11, 2012 | 59.90 | 61.07 | 59.90 | 60.58 | 22,527 | +0.47(+0.78%) |
May 10, 2012 | 61.68 | 61.68 | 59.69 | 60.11 | 42,552 | -1.24(-2.03%) |
May 09, 2012 | 60.56 | 61.57 | 60.20 | 61.35 | 98,910 | +0.11(+0.18%) |
May 08, 2012 | 61.25 | 61.33 | 60.02 | 61.24 | 362,957 | -0.52(-0.84%) |
May 07, 2012 | 61.75 | 62.05 | 61.56 | 61.76 | 39,164 | -0.37(-0.60%) |
May 04, 2012 | 63.24 | 63.24 | 61.97 | 62.13 | 51,356 | -1.60(-2.51%) |
May 03, 2012 | 64.34 | 64.70 | 63.55 | 63.73 | 156,194 | -0.65(-1.00%) |
May 02, 2012 | 63.38 | 64.45 | 63.38 | 64.38 | 23,792 | +0.28(+0.44%) |
May 01, 2012 | 63.52 | 64.59 | 63.52 | 64.09 | 51,551 | +0.57(+0.89%) |
Apr 30, 2012 | 63.86 | 63.87 | 63.43 | 63.52 | 28,899 | -0.45(-0.70%) |
Apr 27, 2012 | 63.85 | 64.24 | 63.50 | 63.97 | 88,176 | +0.20(+0.31%) |
Apr 26, 2012 | 62.83 | 64.02 | 62.83 | 63.78 | 80,575 | +1.40(+2.25%) |
Apr 25, 2012 | 61.64 | 62.53 | 61.64 | 62.38 | 225,409 | +1.19(+1.94%) |
Apr 24, 2012 | 62.23 | 62.23 | 60.97 | 61.19 | 44,387 | -1.20(-1.93%) |
Apr 23, 2012 | 62.55 | 62.55 | 61.62 | 62.40 | 78,678 | -0.81(-1.29%) |
Apr 20, 2012 | 63.51 | 63.94 | 63.19 | 63.21 | 169,619 | -0.15(-0.23%) |
Apr 19, 2012 | 63.56 | 64.75 | 62.90 | 63.36 | 96,079 | -0.34(-0.54%) |
Apr 18, 2012 | 63.61 | 63.98 | 63.39 | 63.70 | 150,122 | -0.21(-0.32%) |
Apr 17, 2012 | 63.16 | 64.19 | 63.16 | 63.91 | 293,140 | +1.12(+1.78%) |
Apr 16, 2012 | 63.46 | 63.46 | 62.38 | 62.79 | 88,746 | -0.31(-0.50%) |
Apr 13, 2012 | 63.12 | 63.55 | 63.01 | 63.10 | 52,058 | -0.19(-0.29%) |
Apr 12, 2012 | 62.41 | 63.37 | 62.41 | 63.29 | 94,253 | +0.98(+1.57%) |
Apr 11, 2012 | 62.05 | 62.52 | 61.88 | 62.31 | 142,439 | +0.60(+0.97%) |
Apr 10, 2012 | 63.00 | 63.13 | 61.62 | 61.71 | 122,380 | -1.35(-2.14%) |
Apr 09, 2012 | 62.94 | 63.31 | 62.59 | 63.06 | 206,606 | -0.92(-1.44%) |
Apr 05, 2012 | 63.51 | 64.02 | 63.29 | 63.98 | 123,533 | +0.12(+0.18%) |
Apr 04, 2012 | 64.15 | 64.37 | 63.49 | 63.87 | 87,593 | -1.13(-1.73%) |
Apr 03, 2012 | 65.14 | 65.33 | 64.52 | 64.99 | 523,128 | -0.23(-0.35%) |
Apr 02, 2012 | 64.27 | 65.36 | 64.02 | 65.22 | 594,936 | +0.71(+1.09%) |
Mar 30, 2012 | 64.63 | 64.72 | 64.18 | 64.51 | 53,989 | -0.07(-0.11%) |
Mar 29, 2012 | 63.78 | 64.70 | 63.78 | 64.58 | 63,580 | +0.63(+0.98%) |
Mar 28, 2012 | 64.42 | 64.67 | 63.55 | 63.95 | 51,026 | -0.54(-0.84%) |
Mar 27, 2012 | 64.84 | 64.84 | 64.46 | 64.49 | 36,484 | -0.22(-0.33%) |
Mar 26, 2012 | 63.90 | 64.77 | 63.89 | 64.71 | 42,577 | +1.28(+2.02%) |
Mar 23, 2012 | 63.32 | 63.46 | 62.90 | 63.43 | 35,656 | +0.11(+0.17%) |
Mar 22, 2012 | 63.36 | 63.45 | 62.94 | 63.32 | 71,899 | -0.54(-0.84%) |
Mar 21, 2012 | 63.69 | 64.12 | 63.69 | 63.86 | 73,756 | +0.40(+0.63%) |
Mar 20, 2012 | 63.55 | 63.56 | 63.07 | 63.45 | 52,050 | -0.57(-0.89%) |
Mar 19, 2012 | 63.80 | 64.37 | 63.52 | 64.02 | 241,094 | +0.19(+0.29%) |
Mar 16, 2012 | 64.19 | 64.19 | 63.75 | 63.84 | 43,557 | -0.30(-0.47%) |
Mar 15, 2012 | 63.61 | 64.14 | 63.36 | 64.14 | 48,369 | +0.61(+0.96%) |
Mar 14, 2012 | 64.11 | 64.11 | 63.31 | 63.53 | 74,899 | -0.51(-0.79%) |
Mar 13, 2012 | 62.97 | 64.04 | 62.89 | 64.04 | 163,941 | +1.45(+2.31%) |
Mar 12, 2012 | 62.61 | 62.67 | 62.22 | 62.59 | 38,510 | +0.03(+0.05%) |
Mar 09, 2012 | 62.13 | 62.66 | 62.08 | 62.56 | 52,975 | +0.58(+0.93%) |
Mar 08, 2012 | 61.54 | 62.06 | 61.43 | 61.99 | 18,559 | +0.90(+1.47%) |
Mar 07, 2012 | 60.59 | 61.17 | 60.47 | 61.09 | 47,345 | +0.67(+1.10%) |
Mar 06, 2012 | 60.84 | 60.93 | 60.22 | 60.42 | 78,733 | -0.97(-1.58%) |
Mar 05, 2012 | 61.91 | 61.94 | 61.04 | 61.39 | 50,703 | -0.65(-1.04%) |
Mar 02, 2012 | 62.43 | 62.58 | 61.83 | 62.04 | 43,284 | -0.44(-0.70%) |
Mar 01, 2012 | 61.72 | 62.64 | 61.72 | 62.48 | 40,878 | +0.80(+1.30%) |
Feb 29, 2012 | 62.14 | 62.42 | 61.62 | 61.67 | 32,467 | -0.41(-0.66%) |
Feb 28, 2012 | 62.00 | 62.38 | 61.77 | 62.08 | 45,059 | +0.01(+0.02%) |
Feb 27, 2012 | 61.66 | 62.30 | 61.28 | 62.08 | 30,442 | -0.04(-0.06%) |
Feb 24, 2012 | 61.92 | 62.40 | 61.81 | 62.11 | 68,917 | +0.71(+1.16%) |
Feb 23, 2012 | 61.00 | 61.52 | 60.53 | 61.40 | 79,695 | +0.31(+0.51%) |
Feb 22, 2012 | 61.12 | 61.72 | 61.04 | 61.09 | 19,520 | +0.15(+0.24%) |
Feb 21, 2012 | 61.40 | 61.50 | 60.69 | 60.94 | 517,088 | -0.40(-0.65%) |
Feb 17, 2012 | 62.09 | 62.09 | 61.31 | 61.34 | 46,674 | -0.63(-1.01%) |
Feb 16, 2012 | 60.95 | 62.05 | 60.95 | 61.97 | 68,840 | +1.13(+1.85%) |
Feb 15, 2012 | 61.47 | 61.58 | 60.68 | 60.84 | 44,495 | -0.38(-0.62%) |
Feb 14, 2012 | 60.95 | 61.22 | 60.75 | 61.22 | 25,175 | +0.23(+0.37%) |
Feb 13, 2012 | 60.83 | 61.17 | 60.68 | 61.00 | 85,285 | +0.56(+0.92%) |
Feb 10, 2012 | 60.75 | 60.75 | 60.19 | 60.44 | 217,381 | -0.89(-1.45%) |
Feb 09, 2012 | 60.73 | 61.35 | 60.61 | 61.33 | 43,388 | +0.75(+1.24%) |
Feb 08, 2012 | 60.56 | 60.58 | 59.96 | 60.58 | 45,972 | +0.10(+0.16%) |
Feb 07, 2012 | 60.20 | 60.60 | 59.94 | 60.48 | 17,408 | +0.25(+0.42%) |
Feb 06, 2012 | 60.34 | 60.43 | 60.12 | 60.23 | 27,506 | -0.27(-0.45%) |
Feb 03, 2012 | 60.07 | 60.65 | 60.07 | 60.50 | 28,835 | +1.08(+1.81%) |
Feb 02, 2012 | 59.20 | 59.89 | 59.20 | 59.42 | 58,312 | +0.40(+0.68%) |
Feb 01, 2012 | 58.30 | 59.19 | 58.10 | 59.02 | 25,278 | +1.11(+1.91%) |
Jan 31, 2012 | 58.16 | 58.16 | 57.62 | 57.92 | 22,548 | +0.08(+0.14%) |
Jan 30, 2012 | 57.72 | 58.16 | 57.30 | 57.84 | 167,075 | -0.27(-0.47%) |
Jan 27, 2012 | 57.71 | 58.32 | 57.71 | 58.11 | 14,409 | +0.27(+0.47%) |
Jan 26, 2012 | 58.35 | 58.83 | 57.59 | 57.84 | 296,414 | -0.25(-0.44%) |
Jan 25, 2012 | 58.04 | 58.19 | 57.49 | 58.09 | 228,317 | +0.40(+0.70%) |
Jan 24, 2012 | 57.01 | 57.76 | 57.01 | 57.69 | 70,958 | +0.51(+0.89%) |
Jan 23, 2012 | 57.50 | 57.83 | 56.64 | 57.18 | 189,730 | -0.20(-0.34%) |
Jan 20, 2012 | 56.95 | 57.43 | 56.95 | 57.38 | 47,674 | +0.44(+0.77%) |
Jan 19, 2012 | 56.34 | 57.06 | 56.34 | 56.94 | 48,621 | +0.84(+1.50%) |
Jan 18, 2012 | 54.85 | 56.10 | 54.76 | 56.10 | 49,244 | +1.25(+2.28%) |
Jan 17, 2012 | 55.15 | 55.32 | 54.64 | 54.84 | 137,481 | +0.23(+0.43%) |
Jan 13, 2012 | 54.75 | 54.75 | 54.07 | 54.61 | 96,631 | -0.40(-0.73%) |
Jan 12, 2012 | 54.84 | 55.04 | 54.47 | 55.01 | 148,087 | +0.34(+0.63%) |
Jan 11, 2012 | 54.34 | 54.75 | 54.34 | 54.67 | 95,475 | +0.35(+0.65%) |
Jan 10, 2012 | 54.02 | 54.51 | 54.02 | 54.31 | 33,112 | +0.77(+1.44%) |
Jan 09, 2012 | 53.82 | 53.82 | 53.02 | 53.54 | 70,763 | -0.16(-0.29%) |
Jan 06, 2012 | 53.45 | 53.80 | 53.16 | 53.70 | 108,710 | +0.19(+0.35%) |
Jan 05, 2012 | 52.84 | 53.76 | 52.61 | 53.51 | 246,595 | +0.63(+1.18%) |
Jan 04, 2012 | 53.17 | 53.18 | 52.64 | 52.89 | 295,759 | -0.08(-0.15%) |
Dec 30, 2011 | 53.03 | 53.28 | 52.92 | 52.96 | 51,613 | -0.17(-0.31%) |
Dec 29, 2011 | 52.66 | 53.21 | 52.66 | 53.13 | 85,186 | +0.50(+0.95%) |
Dec 28, 2011 | 53.45 | 53.45 | 52.51 | 52.63 | 53,819 | -0.81(-1.52%) |
Dec 27, 2011 | 53.20 | 53.72 | 53.20 | 53.44 | 87,957 | +0.13(+0.24%) |
Dec 23, 2011 | 53.11 | 53.31 | 52.72 | 53.31 | 947,449 | +0.90(+1.72%) |
Dec 21, 2011 | 53.80 | 53.80 | 51.53 | 52.41 | 277,773 | -2.22(-4.06%) |
Dec 20, 2011 | 53.92 | 54.70 | 53.92 | 54.63 | 35,876 | +1.40(+2.63%) |
Dec 19, 2011 | 54.68 | 54.68 | 53.09 | 53.24 | 12,032 | -1.17(-2.16%) |
Dec 16, 2011 | 54.17 | 55.39 | 54.17 | 54.41 | 327,311 | +0.57(+1.05%) |
Dec 15, 2011 | 54.39 | 54.44 | 53.48 | 53.84 | 38,723 | -0.06(-0.11%) |
Dec 14, 2011 | 54.88 | 54.99 | 53.65 | 53.90 | 61,309 | -1.30(-2.36%) |
Dec 13, 2011 | 56.78 | 57.01 | 54.98 | 55.20 | 654,234 | -1.13(-2.01%) |
Dec 12, 2011 | 56.38 | 56.38 | 55.78 | 56.34 | 656,247 | -1.15(-2.01%) |
Dec 09, 2011 | 56.17 | 57.60 | 56.17 | 57.49 | 75,494 | +1.45(+2.58%) |
Dec 08, 2011 | 56.94 | 57.21 | 56.02 | 56.04 | 44,753 | -1.31(-2.29%) |
Dec 07, 2011 | 57.44 | 57.50 | 56.47 | 57.35 | 77,930 | -0.37(-0.64%) |
Dec 06, 2011 | 57.97 | 58.09 | 57.59 | 57.73 | 32,484 | -0.29(-0.51%) |
Dec 05, 2011 | 57.46 | 58.46 | 57.37 | 58.02 | 97,350 | +1.76(+3.13%) |
Dec 02, 2011 | 56.95 | 57.08 | 56.24 | 56.26 | 54,757 | -0.18(-0.31%) |
Dec 01, 2011 | 56.33 | 56.87 | 56.25 | 56.44 | 176,364 | -0.12(-0.21%) |
Nov 30, 2011 | 55.51 | 56.55 | 55.51 | 56.55 | 558,326 | +2.74(+5.09%) |
Nov 29, 2011 | 54.31 | 54.61 | 53.73 | 53.81 | 46,051 | -0.49(-0.90%) |
Nov 28, 2011 | 53.42 | 54.52 | 53.42 | 54.30 | 137,819 | +2.22(+4.26%) |
Nov 25, 2011 | 52.28 | 52.90 | 52.08 | 52.08 | 12,381 | -0.40(-0.77%) |
Nov 23, 2011 | 53.48 | 53.50 | 52.48 | 52.48 | 139,612 | -1.44(-2.66%) |
Nov 22, 2011 | 54.19 | 54.56 | 53.59 | 53.92 | 132,114 | -0.58(-1.06%) |
Nov 21, 2011 | 54.84 | 54.84 | 53.73 | 54.50 | 245,532 | -1.10(-1.97%) |
Nov 18, 2011 | 56.38 | 56.38 | 55.45 | 55.59 | 256,766 | -0.91(-1.62%) |
Nov 17, 2011 | 58.23 | 58.23 | 56.18 | 56.51 | 362,544 | -1.70(-2.92%) |
Nov 16, 2011 | 58.79 | 59.52 | 58.16 | 58.21 | 18,404 | -0.99(-1.67%) |
Nov 15, 2011 | 58.23 | 59.46 | 58.06 | 59.19 | 42,107 | +0.80(+1.37%) |
Nov 14, 2011 | 58.53 | 58.99 | 58.21 | 58.39 | 22,331 | -0.09(-0.15%) |
Nov 11, 2011 | 58.02 | 58.71 | 57.93 | 58.48 | 191,568 | +1.17(+2.05%) |
Nov 10, 2011 | 57.57 | 57.61 | 56.48 | 57.31 | 66,488 | +0.26(+0.46%) |
Nov 09, 2011 | 58.19 | 58.22 | 56.92 | 57.04 | 355,194 | -3.09(-5.14%) |
Nov 08, 2011 | 59.85 | 60.28 | 59.04 | 60.13 | 53,727 | +0.72(+1.22%) |
Nov 07, 2011 | 59.17 | 59.49 | 58.04 | 59.41 | 129,164 | +0.08(+0.13%) |
Nov 04, 2011 | 59.19 | 59.59 | 58.53 | 59.33 | 211,585 | -0.20(-0.33%) |
Nov 03, 2011 | 58.23 | 59.65 | 57.76 | 59.53 | 101,797 | +1.78(+3.08%) |
Nov 02, 2011 | 57.48 | 58.12 | 57.07 | 57.75 | 75,427 | +0.85(+1.50%) |
Nov 01, 2011 | 57.36 | 57.75 | 56.46 | 56.89 | 405,996 | -1.82(-3.10%) |
Oct 31, 2011 | 59.58 | 59.58 | 58.71 | 58.71 | 327,370 | -1.34(-2.23%) |
Oct 28, 2011 | 59.05 | 60.15 | 59.05 | 60.05 | 97,224 | +0.36(+0.61%) |
Oct 27, 2011 | 59.16 | 60.11 | 58.34 | 59.69 | 139,491 | +2.23(+3.88%) |
Oct 26, 2011 | 57.98 | 58.03 | 56.28 | 57.46 | 65,994 | -0.09(-0.15%) |
Oct 25, 2011 | 58.21 | 58.37 | 57.44 | 57.55 | 333,905 | -0.90(-1.53%) |
Oct 24, 2011 | 56.99 | 58.52 | 56.99 | 58.45 | 104,730 | +1.56(+2.75%) |
Oct 21, 2011 | 56.61 | 56.88 | 56.25 | 56.88 | 137,745 | +0.91(+1.62%) |
Oct 20, 2011 | 55.87 | 56.16 | 54.76 | 55.98 | 187,712 | +0.03(+0.05%) |
Oct 19, 2011 | 57.13 | 57.13 | 55.90 | 55.95 | 70,306 | -1.02(-1.79%) |
Oct 18, 2011 | 55.82 | 57.26 | 55.14 | 56.96 | 141,854 | +1.12(+2.00%) |
Oct 17, 2011 | 57.01 | 57.03 | 55.71 | 55.85 | 116,903 | -1.22(-2.14%) |
Oct 14, 2011 | 56.73 | 57.19 | 56.37 | 57.07 | 56,966 | +1.03(+1.83%) |
Oct 13, 2011 | 55.23 | 56.16 | 55.19 | 56.04 | 110,545 | +0.55(+0.99%) |
Oct 12, 2011 | 55.56 | 56.10 | 55.40 | 55.50 | 115,255 | +0.44(+0.80%) |
Oct 11, 2011 | 54.33 | 55.24 | 54.33 | 55.06 | 193,717 | +0.46(+0.84%) |
Oct 10, 2011 | 53.67 | 54.62 | 53.57 | 54.60 | 73,731 | +1.78(+3.37%) |
Oct 07, 2011 | 53.48 | 53.66 | 52.61 | 52.82 | 80,816 | -0.55(-1.03%) |
Oct 06, 2011 | 51.98 | 53.38 | 51.55 | 53.36 | 80,137 | +1.38(+2.65%) |
Oct 05, 2011 | 50.39 | 52.13 | 50.28 | 51.98 | 140,117 | +1.13(+2.23%) |
Oct 04, 2011 | 48.49 | 50.85 | 48.28 | 50.85 | 143,703 | +1.69(+3.44%) |