Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 46.91 | 47.14 | 46.32 | 47.00 | 1,758,667 | -0.01(-0.02%) |
Apr 27, 2012 | 47.07 | 47.17 | 46.57 | 47.01 | 2,888,023 | +0.09(+0.19%) |
Apr 26, 2012 | 46.96 | 47.08 | 46.29 | 46.92 | 4,996,585 | -0.17(-0.36%) |
Apr 25, 2012 | 46.41 | 47.09 | 45.46 | 47.09 | 7,429,999 | -0.53(-1.11%) |
Apr 24, 2012 | 47.29 | 48.01 | 46.94 | 47.62 | 2,658,830 | +0.39(+0.83%) |
Apr 23, 2012 | 46.42 | 47.38 | 45.85 | 47.23 | 2,005,248 | -0.17(-0.36%) |
Apr 20, 2012 | 47.70 | 48.50 | 47.28 | 47.40 | 2,546,195 | +0.05(+0.11%) |
Apr 19, 2012 | 47.79 | 48.47 | 47.18 | 47.35 | 2,092,213 | -0.49(-1.02%) |
Apr 18, 2012 | 47.06 | 48.16 | 46.86 | 47.84 | 2,406,250 | +0.58(+1.23%) |
Apr 17, 2012 | 46.82 | 47.40 | 46.63 | 47.26 | 1,823,303 | +0.88(+1.90%) |
Apr 16, 2012 | 47.42 | 47.56 | 46.30 | 46.38 | 1,957,811 | -0.74(-1.57%) |
Apr 13, 2012 | 47.94 | 48.20 | 46.97 | 47.12 | 3,477,766 | -1.13(-2.34%) |
Apr 12, 2012 | 47.49 | 48.68 | 47.49 | 48.25 | 1,761,992 | +0.76(+1.60%) |
Apr 11, 2012 | 47.50 | 48.00 | 46.90 | 47.49 | 2,654,147 | +0.61(+1.30%) |
Apr 10, 2012 | 48.05 | 48.23 | 46.73 | 46.88 | 2,253,406 | -1.19(-2.48%) |
Apr 09, 2012 | 47.99 | 48.74 | 47.73 | 48.07 | 1,603,275 | -0.68(-1.39%) |
Apr 05, 2012 | 49.42 | 49.74 | 48.55 | 48.75 | 2,488,232 | -0.56(-1.14%) |
Apr 04, 2012 | 49.84 | 50.27 | 49.13 | 49.31 | 2,272,058 | -1.23(-2.43%) |
Apr 03, 2012 | 50.50 | 50.76 | 49.64 | 50.54 | 2,197,110 | +0.02(+0.04%) |
Apr 02, 2012 | 50.23 | 51.03 | 50.06 | 50.52 | 2,321,754 | +0.10(+0.20%) |
Mar 30, 2012 | 50.51 | 50.51 | 49.16 | 50.42 | 3,443,143 | +0.65(+1.31%) |
Mar 29, 2012 | 50.37 | 50.90 | 49.39 | 49.77 | 4,966,036 | +1.32(+2.72%) |
Mar 28, 2012 | 48.79 | 49.14 | 47.73 | 48.45 | 2,607,205 | -0.60(-1.22%) |
Mar 27, 2012 | 49.70 | 49.72 | 49.04 | 49.05 | 2,624,972 | -0.54(-1.09%) |
Mar 26, 2012 | 49.04 | 49.59 | 48.57 | 49.59 | 2,348,036 | +1.14(+2.35%) |
Mar 23, 2012 | 48.32 | 48.82 | 47.91 | 48.45 | 3,583,669 | +0.19(+0.39%) |
Mar 22, 2012 | 49.15 | 49.15 | 47.98 | 48.26 | 2,875,315 | -1.39(-2.80%) |
Mar 21, 2012 | 50.39 | 50.43 | 49.53 | 49.65 | 2,885,653 | -1.37(-2.69%) |
Mar 20, 2012 | 51.53 | 51.60 | 50.60 | 51.02 | 1,767,551 | -1.08(-2.07%) |
Mar 19, 2012 | 52.40 | 52.48 | 51.68 | 52.10 | 1,527,807 | -0.24(-0.46%) |
Mar 16, 2012 | 52.00 | 52.84 | 51.62 | 52.34 | 2,943,519 | +0.64(+1.24%) |
Mar 15, 2012 | 51.05 | 52.10 | 50.91 | 51.70 | 2,416,253 | +0.64(+1.25%) |
Mar 14, 2012 | 51.87 | 51.93 | 50.78 | 51.06 | 1,401,166 | -0.72(-1.39%) |
Mar 13, 2012 | 50.94 | 51.86 | 50.55 | 51.78 | 2,036,696 | +0.99(+1.95%) |
Mar 12, 2012 | 51.71 | 51.73 | 50.44 | 50.79 | 2,191,253 | -1.05(-2.03%) |
Mar 09, 2012 | 51.61 | 52.47 | 51.43 | 51.84 | 1,340,143 | +0.33(+0.64%) |
Mar 08, 2012 | 51.32 | 51.88 | 50.88 | 51.51 | 2,014,076 | +0.74(+1.46%) |
Mar 07, 2012 | 50.32 | 51.19 | 50.18 | 50.77 | 2,679,090 | +0.51(+1.01%) |
Mar 06, 2012 | 49.88 | 50.39 | 49.37 | 50.26 | 3,089,985 | -0.56(-1.10%) |
Mar 05, 2012 | 50.20 | 50.88 | 50.16 | 50.82 | 1,901,943 | +0.20(+0.40%) |
Mar 02, 2012 | 51.08 | 51.41 | 50.51 | 50.62 | 1,923,631 | -0.57(-1.11%) |
Mar 01, 2012 | 50.66 | 51.32 | 50.50 | 51.19 | 1,600,730 | +0.76(+1.51%) |
Feb 29, 2012 | 51.47 | 51.79 | 50.16 | 50.43 | 4,343,348 | -0.88(-1.72%) |
Feb 28, 2012 | 51.59 | 51.84 | 50.95 | 51.31 | 2,357,363 | -0.11(-0.21%) |
Feb 27, 2012 | 51.89 | 51.95 | 50.98 | 51.42 | 2,429,071 | -0.85(-1.63%) |
Feb 24, 2012 | 52.30 | 52.73 | 51.90 | 52.27 | 1,938,591 | +0.17(+0.33%) |
Feb 23, 2012 | 51.70 | 52.23 | 51.50 | 52.10 | 2,467,021 | +0.35(+0.68%) |
Feb 22, 2012 | 51.16 | 52.05 | 51.07 | 51.75 | 3,090,700 | +0.61(+1.19%) |
Feb 21, 2012 | 51.71 | 51.85 | 50.80 | 51.14 | 3,084,048 | -0.24(-0.47%) |
Feb 17, 2012 | 52.09 | 52.18 | 50.92 | 51.38 | 3,003,930 | +0.03(+0.06%) |
Feb 16, 2012 | 51.00 | 51.55 | 50.44 | 51.35 | 3,947,910 | +0.33(+0.65%) |
Feb 15, 2012 | 51.81 | 52.58 | 49.88 | 51.02 | 7,498,271 | -2.75(-5.11%) |
Feb 14, 2012 | 54.18 | 54.55 | 53.55 | 53.77 | 3,000,585 | -0.59(-1.09%) |
Feb 13, 2012 | 53.94 | 55.19 | 53.85 | 54.36 | 2,777,397 | +0.35(+0.65%) |
Feb 10, 2012 | 52.58 | 54.32 | 52.50 | 54.01 | 2,929,732 | +0.86(+1.62%) |
Feb 09, 2012 | 54.10 | 54.29 | 52.79 | 53.15 | 1,913,187 | -0.93(-1.72%) |
Feb 08, 2012 | 54.31 | 54.77 | 53.94 | 54.08 | 1,432,006 | -0.15(-0.28%) |
Feb 07, 2012 | 54.09 | 54.43 | 53.36 | 54.23 | 1,720,698 | -0.09(-0.17%) |
Feb 06, 2012 | 52.94 | 54.33 | 52.62 | 54.32 | 1,346,284 | +0.91(+1.70%) |
Feb 03, 2012 | 53.33 | 53.47 | 52.64 | 53.41 | 2,647,415 | +0.70(+1.33%) |
Feb 02, 2012 | 52.52 | 53.25 | 52.15 | 52.71 | 1,726,129 | +0.21(+0.40%) |
Feb 01, 2012 | 51.55 | 52.76 | 51.40 | 52.50 | 1,848,856 | +1.39(+2.72%) |
Jan 31, 2012 | 52.46 | 52.82 | 50.91 | 51.11 | 3,292,182 | -0.87(-1.67%) |
Jan 30, 2012 | 51.83 | 52.18 | 50.85 | 51.98 | 2,391,061 | -0.80(-1.52%) |
Jan 27, 2012 | 52.95 | 53.52 | 52.78 | 52.78 | 2,966,122 | -0.36(-0.68%) |
Jan 26, 2012 | 54.32 | 55.00 | 53.01 | 53.14 | 1,949,731 | -0.78(-1.45%) |
Jan 25, 2012 | 52.12 | 54.16 | 51.34 | 53.92 | 2,348,107 | +1.70(+3.26%) |
Jan 24, 2012 | 51.59 | 52.72 | 51.10 | 52.22 | 1,736,694 | +0.06(+0.12%) |
Jan 23, 2012 | 52.65 | 53.36 | 51.93 | 52.16 | 2,352,904 | -0.50(-0.95%) |
Jan 20, 2012 | 53.60 | 53.92 | 52.28 | 52.66 | 2,057,517 | -1.04(-1.94%) |
Jan 19, 2012 | 52.80 | 54.09 | 52.60 | 53.70 | 1,963,213 | +1.18(+2.25%) |
Jan 18, 2012 | 51.13 | 52.57 | 50.97 | 52.52 | 2,443,454 | +1.38(+2.70%) |
Jan 17, 2012 | 52.27 | 52.66 | 50.93 | 51.14 | 2,301,865 | -0.23(-0.45%) |
Jan 13, 2012 | 52.08 | 52.77 | 51.00 | 51.37 | 2,384,056 | -1.52(-2.87%) |
Jan 12, 2012 | 52.04 | 53.23 | 51.75 | 52.89 | 2,019,326 | +0.91(+1.75%) |
Jan 11, 2012 | 52.44 | 52.57 | 51.73 | 51.98 | 2,570,852 | -0.65(-1.24%) |
Jan 10, 2012 | 52.71 | 53.00 | 51.97 | 52.63 | 2,353,453 | +0.69(+1.33%) |
Jan 09, 2012 | 51.61 | 52.03 | 51.29 | 51.94 | 1,632,368 | +0.37(+0.72%) |
Jan 06, 2012 | 51.73 | 52.20 | 51.21 | 51.57 | 2,061,118 | -0.15(-0.29%) |
Jan 05, 2012 | 51.76 | 51.84 | 50.67 | 51.72 | 2,292,705 | -0.42(-0.81%) |
Jan 04, 2012 | 52.12 | 52.72 | 51.66 | 52.14 | 2,247,244 | -0.09(-0.17%) |
Dec 30, 2011 | 52.12 | 52.50 | 52.04 | 52.23 | 1,172,856 | +0.08(+0.15%) |
Dec 29, 2011 | 51.63 | 52.39 | 51.58 | 52.15 | 1,253,054 | +0.68(+1.32%) |
Dec 28, 2011 | 52.61 | 52.68 | 51.12 | 51.47 | 1,671,256 | -1.01(-1.92%) |
Dec 27, 2011 | 51.72 | 52.74 | 51.54 | 52.48 | 1,212,595 | +0.60(+1.16%) |
Dec 23, 2011 | 52.51 | 52.67 | 51.36 | 51.88 | 1,510,871 | +0.23(+0.45%) |
Dec 21, 2011 | 51.10 | 51.77 | 50.21 | 51.65 | 2,014,173 | +0.67(+1.31%) |
Dec 20, 2011 | 50.32 | 51.37 | 50.25 | 50.98 | 3,898,679 | +1.79(+3.64%) |
Dec 19, 2011 | 49.68 | 50.07 | 49.12 | 49.19 | 2,959,159 | -0.22(-0.45%) |
Dec 16, 2011 | 48.11 | 49.50 | 48.08 | 49.41 | 2,628,056 | +1.75(+3.67%) |
Dec 15, 2011 | 48.59 | 48.63 | 47.47 | 47.66 | 1,870,340 | -0.06(-0.13%) |
Dec 14, 2011 | 48.73 | 48.91 | 47.41 | 47.72 | 2,502,431 | -1.51(-3.07%) |
Dec 13, 2011 | 50.05 | 51.05 | 48.90 | 49.23 | 2,300,463 | -0.53(-1.07%) |
Dec 12, 2011 | 51.00 | 51.00 | 49.56 | 49.76 | 2,845,814 | -2.10(-4.05%) |
Dec 09, 2011 | 50.47 | 52.05 | 50.43 | 51.86 | 2,717,148 | +1.58(+3.14%) |
Dec 08, 2011 | 51.50 | 51.79 | 50.11 | 50.28 | 5,983,383 | -1.61(-3.10%) |
Dec 07, 2011 | 53.22 | 53.35 | 51.43 | 51.89 | 3,018,070 | -1.63(-3.05%) |
Dec 06, 2011 | 54.00 | 54.27 | 53.21 | 53.52 | 1,820,664 | -0.25(-0.46%) |
Dec 05, 2011 | 54.00 | 54.88 | 53.10 | 53.77 | 2,811,514 | +0.59(+1.11%) |
Dec 02, 2011 | 53.45 | 54.30 | 53.09 | 53.18 | 2,563,773 | +0.47(+0.89%) |
Dec 01, 2011 | 52.25 | 53.34 | 51.97 | 52.71 | 2,266,729 | +0.35(+0.67%) |
Nov 30, 2011 | 50.67 | 52.70 | 50.64 | 52.36 | 4,024,266 | +2.88(+5.82%) |
Nov 29, 2011 | 49.00 | 50.16 | 48.54 | 49.48 | 2,136,549 | +0.88(+1.81%) |
Nov 28, 2011 | 48.22 | 48.85 | 47.90 | 48.60 | 2,657,772 | +2.23(+4.81%) |
Nov 25, 2011 | 45.41 | 47.05 | 45.41 | 46.37 | 926,347 | +0.71(+1.55%) |
Nov 23, 2011 | 46.39 | 46.58 | 45.66 | 45.66 | 3,088,268 | -1.64(-3.47%) |
Nov 22, 2011 | 48.16 | 48.61 | 47.11 | 47.30 | 2,632,001 | -0.73(-1.52%) |
Nov 21, 2011 | 47.80 | 48.31 | 47.32 | 48.03 | 3,083,670 | -0.81(-1.66%) |
Nov 18, 2011 | 48.76 | 49.04 | 47.64 | 48.84 | 2,964,682 | +0.49(+1.01%) |
Nov 17, 2011 | 49.30 | 49.52 | 47.93 | 48.35 | 5,255,849 | -1.19(-2.40%) |
Nov 16, 2011 | 48.24 | 50.20 | 48.09 | 49.54 | 4,397,080 | +0.79(+1.62%) |
Nov 15, 2011 | 47.08 | 49.12 | 46.98 | 48.75 | 2,914,394 | +1.41(+2.98%) |
Nov 14, 2011 | 47.19 | 47.61 | 46.55 | 47.34 | 1,231,570 | -0.40(-0.84%) |
Nov 11, 2011 | 47.05 | 47.85 | 47.05 | 47.74 | 1,163,031 | +1.37(+2.95%) |
Nov 10, 2011 | 46.57 | 46.78 | 45.43 | 46.37 | 1,901,443 | +0.91(+2.00%) |
Nov 09, 2011 | 46.48 | 46.99 | 45.33 | 45.46 | 2,528,035 | -2.27(-4.76%) |
Nov 08, 2011 | 47.28 | 47.92 | 46.66 | 47.73 | 1,420,500 | +0.93(+1.99%) |
Nov 07, 2011 | 46.96 | 47.51 | 45.83 | 46.80 | 1,624,053 | +0.08(+0.17%) |
Nov 04, 2011 | 47.22 | 47.50 | 46.10 | 46.72 | 2,017,982 | -0.75(-1.58%) |
Nov 03, 2011 | 46.26 | 47.59 | 45.61 | 47.47 | 2,293,381 | +1.83(+4.01%) |
Nov 02, 2011 | 45.15 | 45.71 | 44.41 | 45.64 | 2,644,462 | +1.68(+3.82%) |
Nov 01, 2011 | 43.27 | 44.74 | 42.49 | 43.96 | 3,200,875 | -0.86(-1.92%) |
Oct 31, 2011 | 45.60 | 46.53 | 44.81 | 44.82 | 2,730,775 | -2.30(-4.88%) |
Oct 28, 2011 | 45.75 | 47.19 | 45.75 | 47.12 | 3,516,742 | -0.05(-0.11%) |
Oct 27, 2011 | 46.00 | 47.32 | 45.42 | 47.17 | 4,685,254 | +2.76(+6.21%) |
Oct 26, 2011 | 43.98 | 44.62 | 42.90 | 44.41 | 6,403,553 | -0.56(-1.25%) |
Oct 25, 2011 | 46.13 | 46.23 | 44.44 | 44.97 | 4,621,172 | -0.83(-1.81%) |
Oct 24, 2011 | 44.53 | 45.84 | 44.52 | 45.80 | 3,412,284 | +1.67(+3.78%) |
Oct 21, 2011 | 43.28 | 44.17 | 42.81 | 44.13 | 4,163,690 | +1.54(+3.62%) |
Oct 20, 2011 | 42.24 | 43.36 | 41.94 | 42.59 | 2,541,809 | +0.25(+0.59%) |
Oct 19, 2011 | 43.47 | 43.83 | 42.17 | 42.34 | 1,645,462 | -1.11(-2.55%) |
Oct 18, 2011 | 41.99 | 43.75 | 41.40 | 43.45 | 2,145,828 | +1.66(+3.97%) |
Oct 17, 2011 | 43.25 | 43.36 | 41.66 | 41.79 | 1,950,701 | -1.91(-4.37%) |
Oct 14, 2011 | 43.03 | 43.71 | 42.58 | 43.70 | 1,838,935 | +1.56(+3.70%) |
Oct 13, 2011 | 42.27 | 42.51 | 41.42 | 42.14 | 1,801,220 | -0.29(-0.68%) |
Oct 12, 2011 | 42.61 | 43.04 | 41.72 | 42.43 | 2,804,801 | +0.14(+0.33%) |
Oct 11, 2011 | 42.21 | 43.28 | 41.86 | 42.29 | 1,932,981 | -0.12(-0.28%) |
Oct 10, 2011 | 41.03 | 42.49 | 41.03 | 42.41 | 1,791,402 | +2.29(+5.71%) |
Oct 07, 2011 | 40.72 | 40.90 | 39.61 | 40.12 | 1,617,935 | -0.24(-0.59%) |
Oct 06, 2011 | 39.93 | 40.40 | 39.60 | 40.36 | 2,025,109 | +1.58(+4.07%) |
Oct 05, 2011 | 37.80 | 38.95 | 36.76 | 38.78 | 2,295,639 | +1.22(+3.25%) |
Oct 04, 2011 | 35.33 | 37.60 | 34.46 | 37.56 | 3,142,811 | +1.60(+4.45%) |
Oct 03, 2011 | 37.05 | 37.62 | 35.94 | 35.96 | 2,351,818 | -1.64(-4.36%) |
Sep 30, 2011 | 37.93 | 38.58 | 37.29 | 37.60 | 2,441,208 | -1.13(-2.92%) |
Sep 29, 2011 | 41.23 | 41.31 | 38.02 | 38.73 | 2,890,745 | -0.38(-0.97%) |
Sep 28, 2011 | 40.53 | 40.81 | 39.05 | 39.11 | 2,032,091 | -1.36(-3.36%) |
Sep 27, 2011 | 41.22 | 42.02 | 40.16 | 40.47 | 2,030,488 | +0.56(+1.40%) |
Sep 26, 2011 | 38.98 | 39.98 | 37.59 | 39.91 | 2,414,977 | +1.19(+3.07%) |
Sep 23, 2011 | 39.81 | 40.30 | 38.51 | 38.72 | 3,923,910 | -1.58(-3.92%) |
Sep 22, 2011 | 39.43 | 40.52 | 39.02 | 40.30 | 5,774,595 | -0.83(-2.02%) |
Sep 21, 2011 | 43.19 | 43.68 | 41.11 | 41.13 | 2,282,437 | -2.00(-4.64%) |
Sep 20, 2011 | 43.37 | 44.24 | 42.70 | 43.13 | 2,009,903 | -0.02(-0.05%) |
Sep 19, 2011 | 41.92 | 43.60 | 41.66 | 43.15 | 1,743,334 | -0.06(-0.14%) |
Sep 16, 2011 | 44.25 | 44.30 | 42.85 | 43.21 | 2,583,944 | -0.81(-1.84%) |
Sep 15, 2011 | 43.98 | 44.16 | 43.07 | 44.02 | 1,563,062 | +0.75(+1.73%) |
Sep 14, 2011 | 43.15 | 43.80 | 41.84 | 43.27 | 1,948,576 | +0.38(+0.89%) |
Sep 13, 2011 | 42.46 | 43.21 | 41.69 | 42.89 | 1,669,603 | +0.57(+1.35%) |
Sep 12, 2011 | 41.18 | 42.59 | 41.03 | 42.32 | 2,099,141 | +0.31(+0.74%) |
Sep 09, 2011 | 42.87 | 43.28 | 41.34 | 42.01 | 3,094,067 | -1.69(-3.87%) |
Sep 08, 2011 | 43.40 | 44.64 | 43.22 | 43.70 | 2,384,388 | -0.06(-0.14%) |
Sep 07, 2011 | 43.31 | 43.83 | 42.82 | 43.76 | 1,657,119 | +1.39(+3.28%) |
Sep 06, 2011 | 40.68 | 42.46 | 40.37 | 42.37 | 1,890,717 | +0.01(+0.02%) |
Sep 02, 2011 | 42.41 | 42.90 | 41.86 | 42.36 | 2,109,397 | -1.25(-2.87%) |
Sep 01, 2011 | 44.40 | 45.30 | 43.54 | 43.61 | 3,791,748 | -0.85(-1.91%) |
Aug 31, 2011 | 44.69 | 45.72 | 44.08 | 44.46 | 2,617,759 | +0.26(+0.59%) |
Aug 30, 2011 | 43.23 | 44.53 | 42.93 | 44.20 | 1,897,253 | +0.71(+1.63%) |
Aug 29, 2011 | 42.65 | 43.51 | 42.42 | 43.49 | 2,843,452 | +1.85(+4.44%) |
Aug 26, 2011 | 40.29 | 42.40 | 39.92 | 41.64 | 3,938,833 | +0.76(+1.86%) |
Aug 25, 2011 | 42.29 | 42.76 | 40.62 | 40.88 | 2,602,503 | -1.16(-2.76%) |
Aug 24, 2011 | 41.49 | 42.08 | 40.70 | 42.04 | 2,687,616 | +0.34(+0.82%) |
Aug 23, 2011 | 39.10 | 41.72 | 38.75 | 41.70 | 3,843,703 | +2.70(+6.92%) |
Aug 22, 2011 | 39.74 | 40.16 | 38.71 | 39.00 | 4,692,593 | +0.44(+1.14%) |
Aug 19, 2011 | 37.99 | 39.53 | 37.99 | 38.56 | 3,698,491 | -0.05(-0.13%) |
Aug 18, 2011 | 39.87 | 39.87 | 38.16 | 38.61 | 3,255,825 | -2.57(-6.24%) |
Aug 17, 2011 | 41.44 | 42.16 | 40.84 | 41.18 | 1,831,594 | +0.19(+0.46%) |
Aug 16, 2011 | 41.87 | 42.14 | 40.88 | 40.99 | 3,251,623 | -1.54(-3.62%) |
Aug 15, 2011 | 41.20 | 43.13 | 41.18 | 42.53 | 2,833,531 | +1.82(+4.47%) |
Aug 12, 2011 | 41.08 | 41.25 | 40.13 | 40.71 | 2,271,795 | +0.20(+0.49%) |
Aug 11, 2011 | 38.15 | 41.10 | 37.59 | 40.51 | 3,769,829 | +2.67(+7.06%) |
Aug 10, 2011 | 37.82 | 39.34 | 37.25 | 37.84 | 3,466,752 | -1.19(-3.05%) |
Aug 09, 2011 | 38.24 | 39.16 | 36.33 | 39.03 | 4,338,680 | +2.06(+5.57%) |
Aug 08, 2011 | 38.24 | 39.48 | 36.43 | 36.97 | 5,905,039 | -2.99(-7.48%) |
Aug 05, 2011 | 40.62 | 41.24 | 37.25 | 39.96 | 4,975,384 | +0.12(+0.30%) |
Aug 04, 2011 | 42.95 | 42.95 | 39.67 | 39.84 | 3,823,816 | -3.97(-9.06%) |
Aug 03, 2011 | 43.88 | 44.00 | 42.34 | 43.81 | 3,062,949 | +0.08(+0.18%) |
Aug 02, 2011 | 44.68 | 45.48 | 43.69 | 43.73 | 2,398,054 | -1.41(-3.12%) |
Aug 01, 2011 | 46.37 | 46.45 | 44.57 | 45.14 | 2,096,184 | -0.46(-1.01%) |
Jul 29, 2011 | 45.12 | 45.85 | 45.06 | 45.60 | 3,077,841 | -0.35(-0.76%) |
Jul 28, 2011 | 44.68 | 46.87 | 44.61 | 45.95 | 3,162,452 | +1.34(+3.00%) |
Jul 27, 2011 | 46.01 | 46.01 | 43.93 | 44.61 | 2,759,445 | -0.26(-0.58%) |
Jul 26, 2011 | 44.81 | 45.62 | 44.35 | 44.87 | 3,511,974 | -1.36(-2.94%) |
Jul 25, 2011 | 45.71 | 46.39 | 45.29 | 46.23 | 2,632,190 | +0.07(+0.15%) |
Jul 22, 2011 | 45.30 | 46.28 | 45.03 | 46.16 | 1,916,233 | +0.89(+1.97%) |
Jul 21, 2011 | 44.84 | 45.42 | 44.71 | 45.27 | 1,497,350 | +0.70(+1.57%) |
Jul 20, 2011 | 45.19 | 45.19 | 44.42 | 44.57 | 1,302,273 | -0.56(-1.24%) |
Jul 19, 2011 | 44.10 | 45.15 | 44.04 | 45.13 | 1,474,047 | +1.44(+3.30%) |
Jul 18, 2011 | 44.01 | 44.19 | 43.29 | 43.69 | 1,400,187 | -0.50(-1.13%) |
Jul 15, 2011 | 43.50 | 44.33 | 43.35 | 44.19 | 1,772,738 | +1.18(+2.74%) |
Jul 14, 2011 | 44.17 | 44.25 | 42.81 | 43.01 | 2,062,338 | -0.87(-1.98%) |
Jul 13, 2011 | 43.73 | 44.83 | 43.68 | 43.88 | 1,174,983 | +0.37(+0.85%) |
Jul 12, 2011 | 44.07 | 44.32 | 43.46 | 43.51 | 1,573,793 | -0.47(-1.07%) |
Jul 11, 2011 | 44.26 | 44.62 | 43.61 | 43.98 | 1,396,612 | -1.09(-2.42%) |
Jul 08, 2011 | 44.99 | 45.31 | 44.56 | 45.07 | 2,098,724 | -0.80(-1.74%) |
Jul 07, 2011 | 45.47 | 45.89 | 45.32 | 45.87 | 1,929,959 | +0.95(+2.11%) |
Jul 06, 2011 | 45.01 | 45.19 | 44.28 | 44.92 | 1,840,264 | -0.17(-0.38%) |
Jul 05, 2011 | 44.50 | 45.44 | 44.49 | 45.09 | 1,469,722 | +0.60(+1.35%) |
Jul 01, 2011 | 44.59 | 44.67 | 43.76 | 44.49 | 2,151,535 | -0.30(-0.67%) |
Jun 30, 2011 | 44.25 | 45.16 | 44.25 | 44.79 | 2,334,013 | +0.72(+1.63%) |
Jun 29, 2011 | 42.86 | 44.66 | 42.74 | 44.07 | 3,624,663 | +1.55(+3.65%) |
Jun 28, 2011 | 40.66 | 42.62 | 40.66 | 42.52 | 2,401,051 | +2.15(+5.33%) |
Jun 27, 2011 | 39.73 | 40.58 | 39.27 | 40.37 | 1,541,447 | +0.60(+1.51%) |
Jun 24, 2011 | 40.47 | 40.71 | 39.69 | 39.77 | 1,531,711 | -0.62(-1.54%) |
Jun 23, 2011 | 40.01 | 40.47 | 38.81 | 40.39 | 4,141,885 | -0.39(-0.96%) |
Jun 22, 2011 | 40.80 | 41.65 | 40.70 | 40.78 | 1,838,943 | -0.26(-0.63%) |
Jun 21, 2011 | 40.50 | 41.25 | 40.46 | 41.04 | 1,486,052 | +0.92(+2.29%) |
Jun 20, 2011 | 40.09 | 40.37 | 39.95 | 40.12 | 1,508,918 | +0.09(+0.22%) |
Jun 17, 2011 | 40.77 | 40.88 | 39.73 | 40.03 | 1,672,250 | -0.35(-0.87%) |
Jun 16, 2011 | 40.33 | 40.82 | 39.82 | 40.38 | 1,582,057 | +0.14(+0.35%) |
Jun 15, 2011 | 40.96 | 41.44 | 39.99 | 40.24 | 1,671,181 | -1.25(-3.01%) |
Jun 14, 2011 | 40.72 | 41.59 | 40.70 | 41.49 | 1,674,630 | +1.34(+3.34%) |
Jun 13, 2011 | 40.98 | 41.30 | 39.68 | 40.15 | 1,569,812 | -0.74(-1.81%) |
Jun 10, 2011 | 42.03 | 42.07 | 40.85 | 40.89 | 1,646,145 | -1.42(-3.36%) |
Jun 09, 2011 | 41.99 | 42.67 | 41.60 | 42.31 | 1,285,756 | +0.63(+1.51%) |
Jun 08, 2011 | 41.91 | 42.41 | 41.50 | 41.68 | 1,656,506 | -0.23(-0.55%) |
Jun 07, 2011 | 42.34 | 42.60 | 41.75 | 41.91 | 1,678,444 | -0.18(-0.43%) |
Jun 06, 2011 | 43.45 | 43.70 | 41.93 | 42.09 | 2,099,489 | -1.43(-3.29%) |
Jun 03, 2011 | 42.96 | 44.20 | 42.77 | 43.52 | 1,712,186 | +1.31(+3.10%) |
May 24, 2011 | 41.64 | 42.95 | 41.64 | 42.21 | 1,962,212 | +0.87(+2.10%) |
May 23, 2011 | 41.37 | 41.66 | 41.11 | 41.34 | 1,400,983 | -0.96(-2.27%) |
May 20, 2011 | 42.11 | 42.65 | 41.48 | 42.30 | 2,033,178 | +0.23(+0.55%) |
May 19, 2011 | 42.21 | 42.43 | 41.50 | 42.07 | 1,926,549 | +0.06(+0.14%) |
May 18, 2011 | 41.81 | 42.65 | 41.67 | 42.01 | 3,455,520 | +0.42(+1.01%) |
May 17, 2011 | 41.18 | 42.09 | 41.08 | 41.59 | 3,754,705 | -0.17(-0.41%) |
May 16, 2011 | 41.93 | 42.50 | 41.31 | 41.76 | 3,776,402 | -0.51(-1.21%) |
May 13, 2011 | 41.76 | 42.74 | 41.75 | 42.27 | 3,474,465 | +0.55(+1.32%) |
May 12, 2011 | 41.92 | 42.34 | 40.89 | 41.72 | 3,409,173 | -0.35(-0.83%) |
May 11, 2011 | 43.40 | 43.44 | 41.91 | 42.07 | 2,773,416 | -1.64(-3.75%) |
May 10, 2011 | 43.18 | 44.02 | 42.56 | 43.71 | 2,180,493 | +0.71(+1.65%) |
May 09, 2011 | 42.16 | 43.19 | 42.13 | 43.00 | 2,423,197 | +0.96(+2.28%) |
May 06, 2011 | 43.19 | 43.58 | 41.49 | 42.04 | 3,855,513 | -0.61(-1.43%) |
May 05, 2011 | 42.97 | 43.75 | 42.21 | 42.65 | 3,321,722 | -0.80(-1.84%) |
May 04, 2011 | 45.11 | 45.19 | 43.26 | 43.45 | 6,560,111 | -1.37(-3.06%) |
May 03, 2011 | 46.16 | 46.16 | 44.45 | 44.82 | 3,308,527 | -1.70(-3.65%) |