Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 57.23 | 57.23 | 56.70 | 57.14 | 73,086 | -0.12(-0.21%) |
Sep 27, 2012 | 57.46 | 57.61 | 57.12 | 57.26 | 59,668 | +0.25(+0.44%) |
Sep 26, 2012 | 56.60 | 57.23 | 56.46 | 57.01 | 161,929 | +0.15(+0.26%) |
Sep 25, 2012 | 56.92 | 57.33 | 56.86 | 56.86 | 64,343 | +0.16(+0.28%) |
Sep 24, 2012 | 57.24 | 57.27 | 56.56 | 56.71 | 140,082 | -0.56(-0.98%) |
Sep 21, 2012 | 57.67 | 57.81 | 57.21 | 57.27 | 52,642 | -0.43(-0.75%) |
Sep 20, 2012 | 56.86 | 57.70 | 56.86 | 57.70 | 232,230 | +0.16(+0.27%) |
Sep 19, 2012 | 57.26 | 57.67 | 57.21 | 57.55 | 98,690 | +0.19(+0.34%) |
Sep 18, 2012 | 57.16 | 57.51 | 57.07 | 57.35 | 96,152 | -0.06(-0.11%) |
Sep 17, 2012 | 57.45 | 57.62 | 57.21 | 57.42 | 166,774 | +0.03(+0.05%) |
Sep 14, 2012 | 57.44 | 57.80 | 57.28 | 57.39 | 135,082 | +0.06(+0.11%) |
Sep 13, 2012 | 56.44 | 57.36 | 56.19 | 57.32 | 239,387 | +1.02(+1.81%) |
Sep 12, 2012 | 56.86 | 57.04 | 56.05 | 56.30 | 128,381 | -0.07(-0.13%) |
Sep 11, 2012 | 56.34 | 56.57 | 56.25 | 56.38 | 123,429 | +0.40(+0.71%) |
Sep 10, 2012 | 56.24 | 56.42 | 55.78 | 55.98 | 105,888 | -0.24(-0.43%) |
Sep 07, 2012 | 56.04 | 56.31 | 55.82 | 56.22 | 166,071 | +0.84(+1.51%) |
Sep 06, 2012 | 55.03 | 55.67 | 54.87 | 55.38 | 89,549 | +0.86(+1.57%) |
Sep 05, 2012 | 54.53 | 54.80 | 54.42 | 54.53 | 89,643 | -0.08(-0.15%) |
Sep 04, 2012 | 55.05 | 55.13 | 54.52 | 54.61 | 155,180 | -0.67(-1.21%) |
Aug 31, 2012 | 55.32 | 55.44 | 54.83 | 55.28 | 232,575 | +0.38(+0.69%) |
Aug 30, 2012 | 55.04 | 55.15 | 54.65 | 54.91 | 212,689 | -0.29(-0.52%) |
Aug 29, 2012 | 55.30 | 55.48 | 55.19 | 55.19 | 43,111 | -0.08(-0.15%) |
Aug 27, 2012 | 55.80 | 55.80 | 55.18 | 55.27 | 70,218 | -0.53(-0.96%) |
Aug 24, 2012 | 55.76 | 56.16 | 55.55 | 55.81 | 99,931 | -0.31(-0.56%) |
Aug 23, 2012 | 56.06 | 56.15 | 55.60 | 56.12 | 131,899 | -0.08(-0.15%) |
Aug 22, 2012 | 56.33 | 56.55 | 56.07 | 56.20 | 171,611 | -0.42(-0.75%) |
Aug 21, 2012 | 56.76 | 56.98 | 56.45 | 56.63 | 155,838 | +0.17(+0.31%) |
Aug 20, 2012 | 56.04 | 56.94 | 55.94 | 56.45 | 222,770 | +0.05(+0.08%) |
Aug 17, 2012 | 55.46 | 56.50 | 55.43 | 56.40 | 157,848 | +0.69(+1.24%) |
Aug 16, 2012 | 55.17 | 55.86 | 55.04 | 55.72 | 120,651 | +0.28(+0.50%) |
Aug 15, 2012 | 55.20 | 55.50 | 55.16 | 55.44 | 28,957 | +0.12(+0.22%) |
Aug 14, 2012 | 55.37 | 55.48 | 54.92 | 55.32 | 145,768 | -0.04(-0.07%) |
Aug 13, 2012 | 55.35 | 55.37 | 54.88 | 55.36 | 130,425 | -0.13(-0.23%) |
Aug 10, 2012 | 55.36 | 55.79 | 55.30 | 55.48 | 65,307 | -0.24(-0.43%) |
Aug 09, 2012 | 55.82 | 56.10 | 55.48 | 55.72 | 149,113 | -0.09(-0.16%) |
Aug 08, 2012 | 55.42 | 55.94 | 55.42 | 55.82 | 103,526 | +0.53(+0.97%) |
Aug 07, 2012 | 56.49 | 56.57 | 55.26 | 55.28 | 136,048 | -0.67(-1.20%) |
Aug 06, 2012 | 55.80 | 56.17 | 55.72 | 55.95 | 92,425 | +0.26(+0.46%) |
Aug 03, 2012 | 54.90 | 55.82 | 54.74 | 55.70 | 236,127 | +1.34(+2.47%) |
Aug 02, 2012 | 54.37 | 54.81 | 54.17 | 54.35 | 266,642 | -0.62(-1.12%) |
Aug 01, 2012 | 56.13 | 56.38 | 54.84 | 54.97 | 525,675 | -1.36(-2.42%) |
Jul 31, 2012 | 56.55 | 56.74 | 56.29 | 56.33 | 65,741 | -0.33(-0.58%) |
Jul 30, 2012 | 56.37 | 56.94 | 56.37 | 56.66 | 70,228 | -0.06(-0.10%) |
Jul 27, 2012 | 56.48 | 56.72 | 55.83 | 56.72 | 161,778 | +0.66(+1.18%) |
Jul 26, 2012 | 56.83 | 57.39 | 55.96 | 56.06 | 169,935 | -0.18(-0.33%) |
Jul 25, 2012 | 56.34 | 56.73 | 56.20 | 56.24 | 212,355 | -0.10(-0.18%) |
Jul 24, 2012 | 56.59 | 56.78 | 56.10 | 56.34 | 253,715 | -0.45(-0.79%) |
Jul 23, 2012 | 56.46 | 57.33 | 56.40 | 56.79 | 106,178 | -0.97(-1.67%) |
Jul 20, 2012 | 57.66 | 58.03 | 57.61 | 57.76 | 235,203 | -0.50(-0.85%) |
Jul 19, 2012 | 58.25 | 58.33 | 57.84 | 58.25 | 235,668 | +0.41(+0.72%) |
Jul 18, 2012 | 57.14 | 57.93 | 57.14 | 57.84 | 88,081 | +0.35(+0.61%) |
Jul 17, 2012 | 57.19 | 58.11 | 57.10 | 57.49 | 126,066 | +0.42(+0.74%) |
Jul 16, 2012 | 57.32 | 57.32 | 56.88 | 57.07 | 136,108 | -0.06(-0.10%) |
Jul 13, 2012 | 56.80 | 57.34 | 56.80 | 57.12 | 75,807 | +0.75(+1.32%) |
Jul 12, 2012 | 56.33 | 56.88 | 56.33 | 56.38 | 184,666 | -0.51(-0.89%) |
Jul 11, 2012 | 56.68 | 56.96 | 56.53 | 56.88 | 166,041 | +0.43(+0.77%) |
Jul 10, 2012 | 57.15 | 57.28 | 56.30 | 56.45 | 103,083 | -0.33(-0.58%) |
Jul 09, 2012 | 56.43 | 56.98 | 56.43 | 56.78 | 60,892 | -0.04(-0.06%) |
Jul 06, 2012 | 56.64 | 56.89 | 56.49 | 56.82 | 85,647 | -0.59(-1.03%) |
Jul 05, 2012 | 56.86 | 57.47 | 56.79 | 57.41 | 230,966 | +0.08(+0.14%) |
Jul 03, 2012 | 56.79 | 57.47 | 56.49 | 57.32 | 106,054 | +0.66(+1.17%) |
Jul 02, 2012 | 56.54 | 56.66 | 56.29 | 56.66 | 147,761 | +0.10(+0.18%) |
Jun 29, 2012 | 56.21 | 56.63 | 55.83 | 56.56 | 190,906 | +1.88(+3.43%) |
Jun 28, 2012 | 54.66 | 54.78 | 54.27 | 54.68 | 88,478 | -0.32(-0.59%) |
Jun 27, 2012 | 54.53 | 55.30 | 54.53 | 55.01 | 110,717 | +0.39(+0.71%) |
Jun 26, 2012 | 54.32 | 54.75 | 54.32 | 54.62 | 165,983 | +0.29(+0.52%) |
Jun 25, 2012 | 55.24 | 55.24 | 54.31 | 54.34 | 119,146 | -1.33(-2.40%) |
Jun 22, 2012 | 55.94 | 56.09 | 54.88 | 55.67 | 176,662 | +0.04(+0.07%) |
Jun 21, 2012 | 56.40 | 56.89 | 55.58 | 55.63 | 160,082 | -1.35(-2.37%) |
Jun 20, 2012 | 56.50 | 57.02 | 56.03 | 56.98 | 174,095 | +0.74(+1.32%) |
Jun 19, 2012 | 56.48 | 56.77 | 56.24 | 56.24 | 253,371 | +0.25(+0.45%) |
Jun 18, 2012 | 55.46 | 56.01 | 55.46 | 55.99 | 130,177 | +0.39(+0.70%) |
Jun 15, 2012 | 55.27 | 55.63 | 54.81 | 55.60 | 153,542 | +0.70(+1.27%) |
Jun 14, 2012 | 54.27 | 54.97 | 54.27 | 54.90 | 131,790 | +0.49(+0.90%) |
Jun 13, 2012 | 54.47 | 55.01 | 54.34 | 54.41 | 192,574 | -0.45(-0.83%) |
Jun 12, 2012 | 54.68 | 55.19 | 54.68 | 54.86 | 100,464 | -0.06(-0.12%) |
Jun 11, 2012 | 56.37 | 56.42 | 54.89 | 54.92 | 187,444 | -0.87(-1.56%) |
Jun 08, 2012 | 54.73 | 55.80 | 54.12 | 55.80 | 79,091 | +0.63(+1.15%) |
Jun 07, 2012 | 55.08 | 55.78 | 54.94 | 55.16 | 164,214 | +0.95(+1.76%) |
Jun 06, 2012 | 53.17 | 54.24 | 53.17 | 54.21 | 197,083 | +1.32(+2.50%) |
Jun 05, 2012 | 52.79 | 53.03 | 52.68 | 52.88 | 166,046 | +0.25(+0.48%) |
Jun 04, 2012 | 52.90 | 53.23 | 52.45 | 52.63 | 317,431 | -0.26(-0.50%) |
Jun 01, 2012 | 52.76 | 53.46 | 52.60 | 52.89 | 255,670 | -1.12(-2.07%) |
May 31, 2012 | 53.47 | 54.13 | 52.45 | 54.01 | 427,192 | +0.65(+1.22%) |
May 30, 2012 | 52.82 | 53.41 | 52.78 | 53.36 | 123,008 | -0.69(-1.28%) |
May 29, 2012 | 53.99 | 54.42 | 53.71 | 54.05 | 251,529 | +0.27(+0.51%) |
May 25, 2012 | 53.26 | 53.81 | 53.21 | 53.77 | 128,415 | +0.25(+0.47%) |
May 24, 2012 | 53.54 | 54.00 | 53.12 | 53.52 | 381,346 | +0.12(+0.22%) |
May 23, 2012 | 53.21 | 53.46 | 52.22 | 53.40 | 504,590 | -0.29(-0.54%) |
May 22, 2012 | 54.73 | 54.83 | 53.24 | 53.69 | 1,136,997 | -0.83(-1.51%) |
May 21, 2012 | 53.95 | 54.69 | 53.77 | 54.52 | 205,550 | +0.69(+1.28%) |
May 18, 2012 | 54.79 | 54.82 | 53.67 | 53.83 | 206,869 | -0.56(-1.03%) |
May 17, 2012 | 55.08 | 55.08 | 54.21 | 54.39 | 167,136 | -0.83(-1.51%) |
May 16, 2012 | 55.82 | 56.52 | 55.14 | 55.22 | 367,756 | -0.98(-1.74%) |
May 15, 2012 | 57.64 | 57.64 | 56.02 | 56.20 | 293,257 | -1.32(-2.30%) |
May 14, 2012 | 58.20 | 58.50 | 57.51 | 57.53 | 314,034 | -1.78(-3.00%) |
May 11, 2012 | 58.53 | 59.67 | 58.06 | 59.31 | 332,003 | -0.02(-0.03%) |
May 10, 2012 | 59.61 | 59.61 | 59.11 | 59.32 | 181,387 | +0.18(+0.31%) |
May 09, 2012 | 58.86 | 59.52 | 58.53 | 59.14 | 193,392 | -0.96(-1.60%) |
May 08, 2012 | 60.74 | 60.74 | 59.65 | 60.10 | 190,198 | -0.53(-0.87%) |
May 07, 2012 | 60.28 | 60.72 | 59.35 | 60.63 | 401,494 | +0.21(+0.35%) |
May 04, 2012 | 60.18 | 60.77 | 59.89 | 60.42 | 291,352 | -0.06(-0.10%) |
May 03, 2012 | 61.03 | 61.25 | 60.37 | 60.48 | 204,816 | -0.28(-0.46%) |
May 02, 2012 | 61.08 | 61.26 | 60.41 | 60.77 | 210,623 | -0.73(-1.19%) |
May 01, 2012 | 61.07 | 62.17 | 60.95 | 61.50 | 106,542 | +0.42(+0.68%) |
Apr 30, 2012 | 60.95 | 61.31 | 60.67 | 61.08 | 236,606 | -0.15(-0.24%) |
Apr 27, 2012 | 61.31 | 61.36 | 60.90 | 61.23 | 150,002 | +0.45(+0.75%) |
Apr 26, 2012 | 60.41 | 61.01 | 60.23 | 60.77 | 203,625 | +0.12(+0.19%) |
Apr 25, 2012 | 60.69 | 60.95 | 60.58 | 60.66 | 159,397 | +0.25(+0.42%) |
Apr 24, 2012 | 60.28 | 60.67 | 60.28 | 60.40 | 168,425 | +0.04(+0.06%) |
Apr 23, 2012 | 59.94 | 60.37 | 59.60 | 60.37 | 113,928 | -0.46(-0.76%) |
Apr 20, 2012 | 60.58 | 61.09 | 60.36 | 60.83 | 246,194 | +0.53(+0.87%) |
Apr 19, 2012 | 59.76 | 60.37 | 59.73 | 60.30 | 140,712 | +0.57(+0.96%) |
Apr 18, 2012 | 59.92 | 60.05 | 59.47 | 59.73 | 152,450 | -0.79(-1.30%) |
Apr 17, 2012 | 60.46 | 60.67 | 60.25 | 60.52 | 121,882 | +0.80(+1.34%) |
Apr 16, 2012 | 60.25 | 60.76 | 59.42 | 59.72 | 178,139 | -0.37(-0.62%) |
Apr 13, 2012 | 60.87 | 60.87 | 60.09 | 60.09 | 116,243 | -0.94(-1.55%) |
Apr 12, 2012 | 60.77 | 61.24 | 60.75 | 61.04 | 131,522 | +0.75(+1.25%) |
Apr 11, 2012 | 61.11 | 61.23 | 60.28 | 60.28 | 125,040 | -0.11(-0.18%) |
Apr 10, 2012 | 61.45 | 61.49 | 60.33 | 60.39 | 186,887 | -1.04(-1.70%) |
Apr 09, 2012 | 61.51 | 61.92 | 61.44 | 61.44 | 161,547 | -0.92(-1.47%) |
Apr 05, 2012 | 61.63 | 62.55 | 61.63 | 62.35 | 261,224 | +0.15(+0.25%) |
Apr 04, 2012 | 62.20 | 62.21 | 61.71 | 62.20 | 195,930 | -0.55(-0.88%) |
Apr 03, 2012 | 62.95 | 63.11 | 62.55 | 62.75 | 127,336 | -0.29(-0.46%) |
Apr 02, 2012 | 61.89 | 63.12 | 61.76 | 63.04 | 301,357 | +1.10(+1.77%) |
Mar 30, 2012 | 62.30 | 62.54 | 61.82 | 61.94 | 141,141 | +0.29(+0.47%) |
Mar 29, 2012 | 61.45 | 61.71 | 61.25 | 61.65 | 129,768 | -0.26(-0.42%) |
Mar 28, 2012 | 62.09 | 62.24 | 61.75 | 61.92 | 49,169 | -0.61(-0.97%) |
Mar 27, 2012 | 62.30 | 62.66 | 62.30 | 62.53 | 106,474 | +0.00(+0.00%) |
Mar 26, 2012 | 61.75 | 62.53 | 61.73 | 62.53 | 134,226 | +1.41(+2.32%) |
Mar 23, 2012 | 60.81 | 61.20 | 60.67 | 61.11 | 92,483 | +0.15(+0.25%) |
Mar 22, 2012 | 61.16 | 61.36 | 60.77 | 60.96 | 90,239 | -0.83(-1.34%) |
Mar 21, 2012 | 62.04 | 62.13 | 61.65 | 61.79 | 52,651 | -0.05(-0.08%) |
Mar 20, 2012 | 61.66 | 62.11 | 61.28 | 61.84 | 91,997 | -0.48(-0.77%) |
Mar 19, 2012 | 61.67 | 62.43 | 61.58 | 62.32 | 69,570 | +0.72(+1.16%) |
Mar 16, 2012 | 61.75 | 62.09 | 61.60 | 61.60 | 69,850 | +0.10(+0.16%) |
Mar 15, 2012 | 61.02 | 61.57 | 60.85 | 61.50 | 126,940 | +0.80(+1.31%) |
Mar 14, 2012 | 60.95 | 61.15 | 60.53 | 60.70 | 106,872 | -0.82(-1.33%) |
Mar 13, 2012 | 60.61 | 61.52 | 60.29 | 61.52 | 597,522 | +1.00(+1.65%) |
Mar 12, 2012 | 60.42 | 60.52 | 60.24 | 60.52 | 100,674 | +0.08(+0.14%) |
Mar 09, 2012 | 60.58 | 60.87 | 60.39 | 60.44 | 58,233 | -0.02(-0.03%) |
Mar 08, 2012 | 60.04 | 60.51 | 60.04 | 60.46 | 87,761 | +1.22(+2.07%) |
Mar 07, 2012 | 59.31 | 59.62 | 59.21 | 59.23 | 389,610 | +0.04(+0.07%) |
Mar 06, 2012 | 59.66 | 59.66 | 59.06 | 59.19 | 847,439 | -1.37(-2.25%) |
Mar 05, 2012 | 61.27 | 61.34 | 60.51 | 60.56 | 191,930 | -0.93(-1.50%) |
Mar 02, 2012 | 61.65 | 61.85 | 61.28 | 61.48 | 67,077 | -0.54(-0.86%) |
Mar 01, 2012 | 61.73 | 62.05 | 61.36 | 62.02 | 352,760 | +0.44(+0.71%) |
Feb 29, 2012 | 62.82 | 62.82 | 61.47 | 61.58 | 271,654 | -0.45(-0.73%) |
Feb 28, 2012 | 61.36 | 62.04 | 61.25 | 62.04 | 75,176 | +0.86(+1.41%) |
Feb 27, 2012 | 60.77 | 61.24 | 60.77 | 61.17 | 71,441 | -0.10(-0.16%) |
Feb 24, 2012 | 60.93 | 61.32 | 60.93 | 61.27 | 111,627 | +0.38(+0.63%) |
Feb 23, 2012 | 61.24 | 61.24 | 60.76 | 60.89 | 70,682 | -0.04(-0.06%) |
Feb 22, 2012 | 60.77 | 61.00 | 60.46 | 60.93 | 101,039 | -0.30(-0.49%) |
Feb 21, 2012 | 61.34 | 61.59 | 60.89 | 61.23 | 361,246 | -0.10(-0.16%) |
Feb 17, 2012 | 60.74 | 61.33 | 60.71 | 61.33 | 72,083 | +0.81(+1.33%) |
Feb 16, 2012 | 59.85 | 60.53 | 59.47 | 60.52 | 74,783 | +0.55(+0.92%) |
Feb 15, 2012 | 60.28 | 60.44 | 59.87 | 59.97 | 117,325 | -0.05(-0.08%) |
Feb 14, 2012 | 59.86 | 60.11 | 59.50 | 60.01 | 80,658 | -0.18(-0.30%) |
Feb 13, 2012 | 60.38 | 60.56 | 60.06 | 60.19 | 100,274 | +0.21(+0.35%) |
Feb 10, 2012 | 59.76 | 59.99 | 59.58 | 59.99 | 159,681 | -0.28(-0.47%) |
Feb 09, 2012 | 60.09 | 60.48 | 59.80 | 60.27 | 216,574 | +0.45(+0.76%) |
Feb 08, 2012 | 59.80 | 59.84 | 59.47 | 59.81 | 76,505 | +0.15(+0.26%) |
Feb 07, 2012 | 59.15 | 59.92 | 59.02 | 59.66 | 744,348 | +0.35(+0.60%) |
Feb 06, 2012 | 59.24 | 59.42 | 59.00 | 59.31 | 131,861 | -0.22(-0.37%) |
Feb 03, 2012 | 58.96 | 59.91 | 58.89 | 59.52 | 2,130,690 | +0.92(+1.56%) |
Feb 02, 2012 | 57.65 | 58.76 | 57.64 | 58.61 | 150,794 | +0.83(+1.43%) |
Feb 01, 2012 | 56.58 | 57.78 | 56.56 | 57.78 | 161,447 | +1.35(+2.39%) |
Jan 31, 2012 | 56.65 | 56.77 | 56.16 | 56.43 | 180,668 | +0.25(+0.45%) |
Jan 30, 2012 | 56.10 | 56.33 | 55.77 | 56.18 | 129,490 | -0.67(-1.18%) |
Jan 27, 2012 | 56.42 | 56.96 | 56.40 | 56.85 | 74,290 | +0.32(+0.56%) |
Jan 26, 2012 | 56.58 | 56.94 | 56.24 | 56.53 | 111,205 | +0.24(+0.43%) |
Jan 25, 2012 | 55.89 | 56.30 | 55.38 | 56.29 | 157,960 | -0.18(-0.32%) |
Jan 24, 2012 | 56.47 | 56.47 | 55.61 | 56.47 | 193,758 | -0.41(-0.72%) |
Jan 23, 2012 | 56.98 | 57.25 | 56.72 | 56.87 | 188,706 | +0.03(+0.05%) |
Jan 20, 2012 | 56.71 | 56.85 | 56.31 | 56.85 | 90,396 | +0.04(+0.06%) |
Jan 19, 2012 | 56.47 | 57.02 | 56.29 | 56.81 | 123,165 | +0.73(+1.31%) |
Jan 18, 2012 | 55.25 | 56.13 | 55.16 | 56.08 | 151,058 | +0.87(+1.58%) |
Jan 17, 2012 | 55.32 | 55.94 | 55.15 | 55.21 | 129,525 | +0.63(+1.16%) |
Jan 13, 2012 | 54.62 | 55.04 | 54.49 | 54.57 | 31,695 | -0.54(-0.99%) |
Jan 12, 2012 | 54.91 | 55.24 | 54.78 | 55.12 | 58,579 | +0.62(+1.13%) |
Jan 11, 2012 | 54.12 | 54.58 | 53.96 | 54.50 | 39,699 | +0.35(+0.64%) |
Jan 10, 2012 | 53.99 | 54.41 | 53.99 | 54.15 | 145,158 | +0.38(+0.70%) |
Jan 09, 2012 | 53.56 | 53.79 | 53.18 | 53.77 | 148,673 | +0.10(+0.19%) |
Jan 06, 2012 | 53.83 | 53.83 | 53.49 | 53.67 | 114,235 | -0.14(-0.25%) |
Jan 05, 2012 | 53.43 | 53.85 | 53.17 | 53.81 | 245,669 | +0.03(+0.05%) |
Jan 04, 2012 | 52.97 | 53.78 | 52.83 | 53.78 | 280,863 | +1.44(+2.76%) |
Dec 30, 2011 | 52.10 | 52.46 | 52.06 | 52.34 | 190,170 | +0.28(+0.54%) |
Dec 29, 2011 | 51.83 | 52.19 | 51.34 | 52.06 | 235,298 | +0.37(+0.72%) |
Dec 28, 2011 | 52.25 | 52.30 | 51.46 | 51.69 | 224,686 | -0.52(-0.99%) |
Dec 27, 2011 | 52.74 | 52.74 | 52.00 | 52.20 | 204,502 | -0.80(-1.50%) |
Dec 23, 2011 | 52.29 | 53.11 | 52.29 | 53.00 | 96,047 | +0.46(+0.88%) |
Dec 21, 2011 | 52.27 | 52.60 | 52.00 | 52.54 | 82,665 | -0.07(-0.14%) |
Dec 20, 2011 | 52.42 | 52.74 | 52.11 | 52.61 | 269,145 | +1.07(+2.08%) |
Dec 19, 2011 | 52.18 | 52.29 | 51.49 | 51.54 | 71,936 | -0.72(-1.37%) |
Dec 16, 2011 | 51.94 | 52.38 | 51.70 | 52.25 | 119,702 | +0.54(+1.05%) |
Dec 15, 2011 | 51.98 | 52.60 | 51.57 | 51.71 | 213,516 | +0.19(+0.37%) |
Dec 14, 2011 | 52.07 | 52.29 | 51.38 | 51.52 | 156,935 | -1.00(-1.90%) |
Dec 13, 2011 | 53.25 | 53.44 | 52.32 | 52.52 | 124,443 | -0.21(-0.40%) |
Dec 12, 2011 | 52.85 | 53.14 | 52.43 | 52.72 | 266,414 | -0.69(-1.29%) |
Dec 09, 2011 | 52.35 | 53.80 | 52.35 | 53.41 | 220,291 | +1.08(+2.06%) |
Dec 08, 2011 | 53.23 | 53.65 | 52.24 | 52.33 | 156,983 | -1.83(-3.38%) |
Dec 07, 2011 | 52.97 | 54.32 | 52.95 | 54.16 | 283,009 | +1.39(+2.64%) |
Dec 06, 2011 | 52.05 | 52.87 | 51.96 | 52.77 | 196,403 | +0.41(+0.78%) |
Dec 05, 2011 | 53.09 | 53.35 | 51.99 | 52.36 | 209,880 | -0.48(-0.91%) |
Dec 02, 2011 | 53.39 | 53.43 | 52.60 | 52.84 | 189,158 | +0.27(+0.52%) |
Dec 01, 2011 | 52.97 | 53.62 | 52.39 | 52.57 | 357,204 | -0.71(-1.33%) |
Nov 30, 2011 | 52.78 | 53.63 | 52.66 | 53.28 | 424,915 | +2.67(+5.28%) |
Nov 29, 2011 | 50.82 | 51.17 | 50.58 | 50.61 | 112,669 | -0.55(-1.08%) |
Nov 28, 2011 | 50.79 | 51.31 | 50.61 | 51.16 | 163,090 | +1.77(+3.58%) |
Nov 25, 2011 | 49.45 | 49.97 | 49.08 | 49.39 | 222,875 | -0.45(-0.91%) |
Nov 23, 2011 | 51.04 | 51.04 | 49.70 | 49.84 | 682,991 | -2.28(-4.38%) |
Nov 22, 2011 | 51.95 | 52.80 | 51.66 | 52.13 | 211,287 | -0.46(-0.88%) |
Nov 21, 2011 | 53.20 | 53.20 | 51.94 | 52.59 | 128,497 | -1.68(-3.09%) |
Nov 18, 2011 | 54.91 | 55.21 | 54.06 | 54.26 | 203,489 | -0.59(-1.07%) |
Nov 17, 2011 | 55.62 | 55.88 | 54.56 | 54.85 | 180,612 | -0.54(-0.98%) |
Nov 16, 2011 | 55.01 | 56.19 | 54.92 | 55.40 | 146,404 | -0.51(-0.91%) |
Nov 15, 2011 | 55.99 | 56.20 | 55.38 | 55.90 | 172,544 | -0.74(-1.31%) |
Nov 14, 2011 | 56.92 | 57.11 | 56.54 | 56.65 | 111,058 | -0.76(-1.33%) |
Nov 11, 2011 | 56.73 | 57.44 | 56.57 | 57.41 | 360,058 | +1.41(+2.52%) |
Nov 10, 2011 | 57.15 | 57.52 | 55.90 | 55.99 | 301,946 | -0.53(-0.95%) |
Nov 09, 2011 | 56.76 | 56.96 | 56.15 | 56.53 | 169,989 | -1.38(-2.38%) |
Nov 08, 2011 | 57.73 | 58.09 | 57.38 | 57.90 | 112,237 | +0.62(+1.07%) |
Nov 07, 2011 | 56.35 | 57.44 | 56.27 | 57.29 | 92,215 | +0.88(+1.56%) |
Nov 04, 2011 | 57.05 | 57.17 | 56.32 | 56.41 | 122,297 | -0.86(-1.50%) |
Nov 03, 2011 | 57.00 | 57.35 | 56.46 | 57.27 | 91,404 | +0.95(+1.69%) |
Nov 02, 2011 | 55.63 | 56.32 | 55.46 | 56.32 | 193,870 | +1.20(+2.17%) |
Nov 01, 2011 | 54.53 | 55.65 | 54.34 | 55.12 | 209,733 | -1.81(-3.18%) |
Oct 31, 2011 | 57.33 | 57.52 | 56.75 | 56.94 | 532,928 | -1.62(-2.77%) |
Oct 28, 2011 | 56.84 | 58.62 | 56.44 | 58.56 | 294,392 | +0.75(+1.30%) |
Oct 27, 2011 | 56.92 | 58.38 | 56.92 | 57.80 | 251,743 | +2.89(+5.26%) |
Oct 26, 2011 | 54.68 | 55.24 | 54.26 | 54.92 | 142,177 | +0.73(+1.35%) |
Oct 25, 2011 | 54.46 | 54.63 | 53.73 | 54.18 | 151,609 | -0.99(-1.79%) |
Oct 24, 2011 | 53.66 | 55.24 | 53.66 | 55.17 | 305,419 | +2.29(+4.33%) |
Oct 21, 2011 | 52.50 | 53.07 | 52.41 | 52.88 | 148,310 | +1.32(+2.56%) |
Oct 20, 2011 | 52.34 | 52.78 | 51.35 | 51.56 | 159,221 | -1.08(-2.05%) |
Oct 19, 2011 | 52.68 | 53.07 | 52.43 | 52.63 | 99,238 | -0.30(-0.56%) |
Oct 18, 2011 | 52.00 | 53.01 | 51.06 | 52.93 | 332,294 | +0.66(+1.26%) |
Oct 17, 2011 | 52.62 | 52.62 | 51.87 | 52.27 | 227,776 | -0.75(-1.42%) |
Oct 14, 2011 | 53.28 | 53.87 | 52.50 | 53.02 | 221,897 | +0.71(+1.35%) |
Oct 13, 2011 | 51.95 | 52.35 | 50.97 | 52.32 | 177,619 | +0.01(+0.02%) |
Oct 12, 2011 | 51.90 | 52.71 | 51.77 | 52.31 | 391,523 | +1.50(+2.96%) |
Oct 11, 2011 | 49.74 | 50.89 | 49.74 | 50.80 | 165,139 | +0.52(+1.03%) |
Oct 10, 2011 | 49.65 | 50.44 | 49.59 | 50.29 | 148,824 | +1.85(+3.81%) |
Oct 07, 2011 | 50.10 | 50.35 | 47.99 | 48.44 | 366,261 | -0.40(-0.82%) |
Oct 06, 2011 | 48.02 | 48.90 | 48.02 | 48.84 | 460,166 | +2.71(+5.87%) |
Oct 05, 2011 | 45.69 | 46.27 | 45.38 | 46.13 | 438,772 | +0.57(+1.25%) |
Oct 04, 2011 | 45.24 | 45.59 | 43.70 | 45.56 | 494,882 | -0.77(-1.66%) |