Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 45.44 | 45.65 | 45.25 | 45.59 | 841,865 | +0.13(+0.28%) |
Apr 27, 2012 | 45.88 | 45.99 | 45.47 | 45.47 | 902,048 | -0.21(-0.47%) |
Apr 26, 2012 | 45.69 | 45.91 | 45.43 | 45.68 | 882,646 | -0.13(-0.29%) |
Apr 25, 2012 | 46.05 | 46.14 | 45.73 | 45.81 | 1,004,349 | +0.00(+0.00%) |
Apr 24, 2012 | 45.53 | 46.37 | 45.20 | 45.81 | 1,180,340 | +0.33(+0.73%) |
Apr 23, 2012 | 45.95 | 46.07 | 45.48 | 45.48 | 1,501,907 | -0.78(-1.69%) |
Apr 20, 2012 | 46.55 | 46.76 | 46.18 | 46.26 | 1,480,375 | -0.22(-0.48%) |
Apr 19, 2012 | 46.85 | 47.18 | 46.22 | 46.48 | 1,727,714 | -0.30(-0.64%) |
Apr 18, 2012 | 48.04 | 48.21 | 46.20 | 46.78 | 2,531,640 | -0.86(-1.81%) |
Apr 17, 2012 | 46.44 | 47.88 | 46.43 | 47.65 | 2,309,777 | +1.47(+3.18%) |
Apr 16, 2012 | 45.95 | 46.37 | 45.69 | 46.18 | 934,348 | +0.36(+0.78%) |
Apr 13, 2012 | 46.34 | 46.56 | 45.78 | 45.82 | 1,827,282 | -0.67(-1.44%) |
Apr 12, 2012 | 47.16 | 47.18 | 46.33 | 46.49 | 3,286,229 | -0.58(-1.24%) |
Apr 11, 2012 | 46.84 | 47.39 | 46.81 | 47.08 | 823,456 | +0.61(+1.31%) |
Apr 10, 2012 | 47.09 | 47.31 | 46.23 | 46.47 | 1,298,147 | -0.66(-1.39%) |
Apr 09, 2012 | 47.76 | 47.76 | 47.11 | 47.12 | 1,158,782 | -1.22(-2.52%) |
Apr 05, 2012 | 48.14 | 48.39 | 48.01 | 48.34 | 698,104 | +0.07(+0.15%) |
Apr 04, 2012 | 48.53 | 48.62 | 48.21 | 48.27 | 1,046,525 | -0.55(-1.13%) |
Apr 03, 2012 | 49.01 | 49.01 | 48.53 | 48.82 | 781,602 | -0.17(-0.35%) |
Apr 02, 2012 | 48.31 | 49.25 | 48.14 | 49.00 | 1,449,426 | +0.67(+1.39%) |
Mar 30, 2012 | 48.33 | 48.59 | 47.88 | 48.33 | 995,379 | +0.00(+0.00%) |
Mar 29, 2012 | 47.18 | 48.35 | 47.11 | 48.33 | 1,629,117 | +0.69(+1.44%) |
Mar 28, 2012 | 47.74 | 48.04 | 47.37 | 47.64 | 539,438 | -0.13(-0.28%) |
Mar 27, 2012 | 47.88 | 48.02 | 47.47 | 47.77 | 745,401 | -0.03(-0.07%) |
Mar 26, 2012 | 46.80 | 47.81 | 46.65 | 47.81 | 1,058,803 | +1.17(+2.52%) |
Mar 23, 2012 | 47.39 | 47.43 | 45.91 | 46.63 | 3,571,729 | -0.61(-1.30%) |
Mar 22, 2012 | 47.20 | 47.63 | 47.00 | 47.25 | 679,027 | -0.13(-0.27%) |
Mar 21, 2012 | 47.15 | 47.56 | 47.03 | 47.37 | 845,052 | +0.28(+0.60%) |
Mar 20, 2012 | 47.09 | 47.35 | 47.09 | 47.09 | 863,143 | -0.26(-0.55%) |
Mar 19, 2012 | 46.97 | 47.47 | 46.95 | 47.35 | 858,794 | +0.21(+0.45%) |
Mar 16, 2012 | 47.21 | 47.38 | 46.97 | 47.14 | 1,109,751 | -0.09(-0.18%) |
Mar 15, 2012 | 46.88 | 47.25 | 46.77 | 47.22 | 854,479 | +0.51(+1.10%) |
Mar 14, 2012 | 46.30 | 46.83 | 46.10 | 46.71 | 908,755 | +0.41(+0.89%) |
Mar 13, 2012 | 46.09 | 46.32 | 45.77 | 46.30 | 840,977 | +0.41(+0.89%) |
Mar 12, 2012 | 46.44 | 46.44 | 45.76 | 45.89 | 798,852 | -0.51(-1.10%) |
Mar 09, 2012 | 45.96 | 46.61 | 45.96 | 46.40 | 974,303 | +0.52(+1.13%) |
Mar 08, 2012 | 45.74 | 46.15 | 45.65 | 45.88 | 781,041 | +0.42(+0.92%) |
Mar 07, 2012 | 44.98 | 45.54 | 44.91 | 45.47 | 908,129 | +0.51(+1.14%) |
Mar 06, 2012 | 45.13 | 45.50 | 44.84 | 44.95 | 979,396 | -0.55(-1.21%) |
Mar 05, 2012 | 45.44 | 45.83 | 45.24 | 45.50 | 1,268,916 | -0.20(-0.43%) |
Mar 02, 2012 | 45.58 | 45.89 | 45.32 | 45.70 | 936,471 | +0.05(+0.10%) |
Mar 01, 2012 | 45.75 | 45.91 | 45.02 | 45.65 | 1,306,827 | -0.09(-0.21%) |
Feb 29, 2012 | 46.06 | 46.15 | 45.65 | 45.75 | 1,380,778 | -0.36(-0.79%) |
Feb 28, 2012 | 45.80 | 46.25 | 45.65 | 46.11 | 1,348,845 | +0.40(+0.88%) |
Feb 27, 2012 | 45.01 | 45.85 | 44.95 | 45.71 | 1,337,007 | +0.60(+1.33%) |
Feb 24, 2012 | 45.09 | 45.28 | 44.76 | 45.11 | 852,345 | +0.00(+0.00%) |
Feb 23, 2012 | 45.09 | 45.36 | 44.95 | 45.11 | 472,501 | +0.00(+0.00%) |
Feb 22, 2012 | 45.16 | 45.44 | 45.02 | 45.11 | 683,196 | -0.28(-0.62%) |
Feb 21, 2012 | 45.14 | 45.40 | 45.12 | 45.39 | 978,559 | +0.24(+0.54%) |
Feb 17, 2012 | 45.52 | 45.56 | 45.04 | 45.15 | 903,792 | -0.19(-0.42%) |
Feb 16, 2012 | 44.73 | 45.39 | 44.57 | 45.34 | 1,403,883 | +0.61(+1.37%) |
Feb 15, 2012 | 45.10 | 45.15 | 44.38 | 44.72 | 2,107,453 | -0.58(-1.29%) |
Feb 14, 2012 | 45.22 | 45.39 | 44.98 | 45.31 | 1,202,320 | -0.14(-0.31%) |
Feb 13, 2012 | 45.45 | 45.70 | 45.24 | 45.45 | 861,847 | +0.10(+0.23%) |
Feb 10, 2012 | 45.32 | 45.37 | 44.65 | 45.35 | 1,323,270 | -0.13(-0.29%) |
Feb 09, 2012 | 45.79 | 45.83 | 45.25 | 45.48 | 982,802 | -0.34(-0.74%) |
Feb 08, 2012 | 45.95 | 46.13 | 45.69 | 45.82 | 1,031,413 | -0.13(-0.27%) |
Feb 07, 2012 | 45.62 | 46.02 | 45.54 | 45.95 | 896,261 | +0.29(+0.64%) |
Feb 06, 2012 | 45.99 | 46.10 | 45.42 | 45.65 | 1,175,320 | -0.56(-1.21%) |
Feb 03, 2012 | 45.99 | 46.28 | 45.88 | 46.21 | 1,385,598 | +0.55(+1.21%) |
Feb 02, 2012 | 45.85 | 45.85 | 45.36 | 45.66 | 1,330,188 | -0.14(-0.31%) |
Feb 01, 2012 | 45.99 | 46.23 | 45.43 | 45.80 | 2,216,841 | +0.03(+0.07%) |
Jan 31, 2012 | 46.10 | 46.30 | 45.46 | 45.77 | 1,398,893 | -0.17(-0.38%) |
Jan 30, 2012 | 46.15 | 46.39 | 45.60 | 45.95 | 1,263,147 | -0.55(-1.19%) |
Jan 27, 2012 | 46.35 | 46.62 | 46.20 | 46.50 | 2,660,344 | +0.01(+0.02%) |
Jan 26, 2012 | 46.97 | 47.10 | 46.13 | 46.49 | 3,144,485 | -1.23(-2.58%) |
Jan 25, 2012 | 47.39 | 48.44 | 46.61 | 47.72 | 3,391,529 | -0.14(-0.30%) |
Jan 24, 2012 | 46.36 | 47.92 | 45.72 | 47.86 | 6,233,293 | +3.33(+7.49%) |
Jan 23, 2012 | 45.03 | 45.03 | 44.40 | 44.53 | 1,900,722 | -0.50(-1.12%) |
Jan 20, 2012 | 45.34 | 45.47 | 44.85 | 45.03 | 1,099,259 | -0.42(-0.92%) |
Jan 19, 2012 | 44.49 | 45.55 | 43.64 | 45.45 | 1,691,951 | +0.31(+0.68%) |
Jan 18, 2012 | 45.10 | 45.43 | 44.87 | 45.14 | 1,448,059 | +0.01(+0.02%) |
Jan 17, 2012 | 45.32 | 45.67 | 45.04 | 45.13 | 767,199 | +0.36(+0.81%) |
Jan 13, 2012 | 44.86 | 44.91 | 44.42 | 44.77 | 1,223,171 | -0.27(-0.59%) |
Jan 12, 2012 | 45.25 | 45.28 | 44.68 | 45.04 | 1,418,805 | +0.01(+0.02%) |
Jan 11, 2012 | 45.24 | 45.34 | 44.98 | 45.03 | 1,407,038 | -0.24(-0.54%) |
Jan 10, 2012 | 46.07 | 46.25 | 45.10 | 45.28 | 1,721,557 | -0.46(-1.00%) |
Jan 09, 2012 | 45.76 | 45.95 | 45.57 | 45.73 | 1,294,649 | +0.02(+0.03%) |
Jan 06, 2012 | 45.35 | 45.93 | 45.01 | 45.72 | 1,185,223 | +0.42(+0.92%) |
Jan 05, 2012 | 45.13 | 45.35 | 44.86 | 45.30 | 798,208 | +0.00(+0.00%) |
Jan 04, 2012 | 45.39 | 45.55 | 44.90 | 45.30 | 1,008,769 | -0.32(-0.71%) |
Dec 30, 2011 | 45.66 | 45.79 | 45.51 | 45.62 | 712,560 | -0.12(-0.26%) |
Dec 29, 2011 | 45.57 | 45.83 | 45.37 | 45.74 | 699,366 | +0.25(+0.55%) |
Dec 28, 2011 | 46.53 | 46.53 | 45.42 | 45.49 | 684,408 | -1.01(-2.18%) |
Dec 27, 2011 | 46.24 | 46.67 | 46.20 | 46.50 | 547,791 | +0.17(+0.36%) |
Dec 23, 2011 | 46.58 | 46.58 | 46.22 | 46.34 | 830,833 | +0.66(+1.44%) |
Dec 21, 2011 | 45.18 | 45.82 | 45.15 | 45.68 | 923,427 | +0.42(+0.94%) |
Dec 20, 2011 | 44.38 | 45.39 | 44.33 | 45.25 | 1,195,631 | +1.53(+3.50%) |
Dec 19, 2011 | 44.38 | 44.79 | 43.60 | 43.72 | 1,019,603 | -0.47(-1.07%) |
Dec 16, 2011 | 44.44 | 44.72 | 43.85 | 44.19 | 1,558,017 | +0.05(+0.11%) |
Dec 15, 2011 | 44.04 | 44.56 | 43.82 | 44.14 | 1,263,313 | +0.40(+0.92%) |
Dec 14, 2011 | 43.62 | 44.40 | 43.59 | 43.74 | 1,241,607 | +0.05(+0.13%) |
Dec 13, 2011 | 44.06 | 44.61 | 43.49 | 43.69 | 1,075,027 | -0.26(-0.59%) |
Dec 12, 2011 | 44.66 | 44.69 | 43.78 | 43.95 | 896,737 | -0.97(-2.15%) |
Dec 09, 2011 | 44.45 | 45.09 | 44.38 | 44.91 | 870,038 | +0.53(+1.19%) |
Dec 08, 2011 | 45.02 | 45.43 | 44.31 | 44.39 | 979,320 | -0.99(-2.18%) |
Dec 07, 2011 | 45.18 | 45.61 | 44.61 | 45.38 | 1,160,415 | +0.04(+0.09%) |
Dec 06, 2011 | 45.49 | 45.68 | 45.06 | 45.34 | 859,544 | +0.02(+0.05%) |
Dec 05, 2011 | 46.56 | 46.65 | 45.02 | 45.32 | 1,517,424 | -0.73(-1.59%) |
Dec 02, 2011 | 45.69 | 46.71 | 45.67 | 46.05 | 1,780,996 | +0.65(+1.44%) |
Dec 01, 2011 | 45.90 | 46.34 | 45.33 | 45.39 | 1,301,352 | -0.70(-1.52%) |
Nov 30, 2011 | 45.33 | 46.11 | 45.12 | 46.09 | 1,683,608 | +1.69(+3.80%) |
Nov 29, 2011 | 43.96 | 44.69 | 43.95 | 44.40 | 1,653,045 | +0.33(+0.75%) |
Nov 28, 2011 | 43.46 | 44.07 | 43.04 | 44.07 | 2,173,286 | +1.30(+3.05%) |
Nov 25, 2011 | 43.26 | 43.48 | 42.76 | 42.77 | 554,252 | -0.64(-1.47%) |
Nov 23, 2011 | 43.64 | 43.80 | 43.18 | 43.41 | 2,151,331 | -0.45(-1.02%) |
Nov 22, 2011 | 42.78 | 44.18 | 42.54 | 43.85 | 2,869,123 | +0.94(+2.18%) |
Nov 21, 2011 | 42.71 | 43.08 | 42.58 | 42.92 | 1,332,115 | -0.41(-0.94%) |
Nov 18, 2011 | 43.37 | 43.49 | 42.88 | 43.33 | 1,570,377 | +0.06(+0.15%) |
Nov 17, 2011 | 43.46 | 43.64 | 42.63 | 43.26 | 2,635,470 | -0.19(-0.43%) |
Nov 16, 2011 | 43.98 | 44.28 | 43.41 | 43.45 | 1,338,864 | -1.10(-2.47%) |
Nov 15, 2011 | 45.05 | 45.16 | 44.48 | 44.55 | 1,301,244 | -0.54(-1.20%) |
Nov 14, 2011 | 44.79 | 45.28 | 44.58 | 45.10 | 1,220,844 | -0.12(-0.26%) |
Nov 11, 2011 | 45.18 | 45.57 | 45.10 | 45.21 | 1,260,290 | +0.24(+0.52%) |
Nov 10, 2011 | 44.03 | 45.26 | 43.96 | 44.98 | 1,893,999 | +1.26(+2.88%) |
Nov 09, 2011 | 44.30 | 44.40 | 43.36 | 43.72 | 1,523,162 | -1.51(-3.34%) |
Nov 08, 2011 | 44.87 | 45.42 | 44.62 | 45.23 | 1,571,780 | +0.57(+1.28%) |
Nov 07, 2011 | 44.51 | 44.89 | 44.01 | 44.66 | 1,621,134 | +0.79(+1.81%) |
Nov 04, 2011 | 43.28 | 43.92 | 42.86 | 43.86 | 1,459,106 | +0.18(+0.41%) |
Nov 03, 2011 | 44.00 | 44.25 | 43.55 | 43.68 | 1,290,949 | -0.02(-0.04%) |
Nov 02, 2011 | 43.57 | 43.77 | 43.13 | 43.70 | 1,482,380 | +0.69(+1.61%) |
Nov 01, 2011 | 43.27 | 43.70 | 42.72 | 43.01 | 3,251,854 | -0.84(-1.92%) |
Oct 31, 2011 | 44.63 | 44.91 | 43.85 | 43.85 | 2,841,404 | -1.42(-3.14%) |
Oct 28, 2011 | 44.36 | 45.40 | 43.96 | 45.27 | 2,501,093 | +0.53(+1.19%) |
Oct 27, 2011 | 44.85 | 44.87 | 43.78 | 44.73 | 3,504,046 | +0.68(+1.53%) |
Oct 26, 2011 | 44.27 | 44.64 | 43.56 | 44.06 | 4,427,225 | -0.34(-0.76%) |
Oct 25, 2011 | 43.62 | 46.16 | 43.49 | 44.40 | 10,482,379 | +4.34(+10.83%) |
Oct 24, 2011 | 39.38 | 40.22 | 38.97 | 40.06 | 2,323,715 | +0.86(+2.18%) |
Oct 21, 2011 | 38.78 | 39.23 | 38.60 | 39.20 | 1,431,928 | +0.86(+2.23%) |
Oct 20, 2011 | 38.63 | 38.73 | 37.74 | 38.35 | 2,048,976 | -0.24(-0.63%) |
Oct 19, 2011 | 39.09 | 39.37 | 38.54 | 38.59 | 1,207,041 | -0.46(-1.19%) |
Oct 18, 2011 | 37.76 | 39.26 | 37.72 | 39.05 | 2,084,188 | +1.24(+3.28%) |
Oct 17, 2011 | 38.06 | 38.16 | 37.73 | 37.81 | 1,101,274 | -0.31(-0.82%) |
Oct 14, 2011 | 37.98 | 38.17 | 37.61 | 38.13 | 841,849 | +0.46(+1.23%) |
Oct 13, 2011 | 37.79 | 37.80 | 37.12 | 37.66 | 993,486 | -0.35(-0.91%) |
Oct 12, 2011 | 37.85 | 38.38 | 37.69 | 38.01 | 985,395 | +0.31(+0.83%) |
Oct 11, 2011 | 37.06 | 38.06 | 36.70 | 37.69 | 2,244,657 | +0.14(+0.38%) |
Oct 10, 2011 | 37.06 | 37.56 | 36.84 | 37.55 | 1,416,912 | +0.60(+1.62%) |
Oct 07, 2011 | 37.12 | 37.31 | 36.41 | 36.95 | 1,670,940 | +0.07(+0.19%) |
Oct 06, 2011 | 36.61 | 36.91 | 36.50 | 36.88 | 2,601,489 | +0.25(+0.69%) |
Oct 05, 2011 | 37.36 | 37.66 | 36.40 | 36.63 | 3,587,533 | -0.52(-1.40%) |
Oct 04, 2011 | 35.94 | 37.17 | 35.38 | 37.15 | 3,511,201 | +0.85(+2.35%) |
Oct 03, 2011 | 38.26 | 38.70 | 36.09 | 36.30 | 3,378,809 | -2.41(-6.22%) |
Sep 30, 2011 | 39.17 | 39.86 | 38.70 | 38.70 | 2,464,582 | -1.06(-2.66%) |
Sep 29, 2011 | 39.59 | 39.77 | 39.01 | 39.76 | 2,227,691 | +0.67(+1.73%) |
Sep 28, 2011 | 39.66 | 39.68 | 38.98 | 39.09 | 2,844,795 | -0.40(-1.01%) |
Sep 27, 2011 | 39.38 | 40.01 | 39.03 | 39.49 | 2,508,482 | +0.56(+1.43%) |
Sep 26, 2011 | 37.83 | 38.99 | 37.72 | 38.93 | 1,804,912 | +1.25(+3.33%) |
Sep 23, 2011 | 36.66 | 37.75 | 36.66 | 37.68 | 2,155,258 | +0.01(+0.02%) |
Sep 22, 2011 | 37.47 | 38.04 | 37.10 | 37.67 | 3,181,250 | -0.85(-2.22%) |
Sep 21, 2011 | 38.87 | 39.32 | 38.52 | 38.52 | 2,561,701 | -0.45(-1.15%) |
Sep 20, 2011 | 38.40 | 39.24 | 38.29 | 38.97 | 2,381,534 | +0.81(+2.12%) |
Sep 19, 2011 | 37.90 | 38.31 | 37.63 | 38.16 | 1,418,590 | -0.33(-0.86%) |
Sep 16, 2011 | 38.52 | 38.55 | 37.93 | 38.49 | 2,385,788 | +0.38(+1.01%) |
Sep 15, 2011 | 39.12 | 39.12 | 37.23 | 38.11 | 4,013,979 | -0.59(-1.52%) |
Sep 14, 2011 | 38.92 | 39.17 | 38.27 | 38.70 | 1,514,572 | -0.07(-0.18%) |
Sep 13, 2011 | 38.33 | 38.86 | 38.12 | 38.77 | 1,440,717 | +0.49(+1.27%) |
Sep 12, 2011 | 37.64 | 38.34 | 37.50 | 38.28 | 1,796,546 | +0.39(+1.03%) |
Sep 09, 2011 | 38.59 | 38.59 | 37.76 | 37.89 | 2,279,459 | -0.96(-2.46%) |
Sep 08, 2011 | 39.63 | 39.84 | 38.76 | 38.84 | 1,745,933 | -1.00(-2.52%) |
Sep 07, 2011 | 39.03 | 39.93 | 38.99 | 39.85 | 1,447,495 | +1.29(+3.36%) |
Sep 06, 2011 | 37.52 | 38.70 | 37.48 | 38.55 | 2,202,065 | +0.09(+0.22%) |
Sep 02, 2011 | 38.48 | 38.99 | 38.40 | 38.47 | 1,744,914 | -0.57(-1.47%) |
Sep 01, 2011 | 39.17 | 39.72 | 38.83 | 39.04 | 2,013,737 | -0.22(-0.56%) |
Aug 31, 2011 | 39.06 | 39.51 | 38.98 | 39.26 | 2,641,796 | +0.51(+1.32%) |
Aug 30, 2011 | 38.67 | 38.97 | 38.32 | 38.75 | 1,183,407 | -0.13(-0.34%) |
Aug 29, 2011 | 38.19 | 38.90 | 38.13 | 38.88 | 1,084,063 | +1.00(+2.65%) |
Aug 26, 2011 | 36.67 | 37.88 | 36.28 | 37.88 | 1,681,919 | +0.78(+2.09%) |
Aug 25, 2011 | 38.05 | 38.25 | 36.88 | 37.10 | 1,607,986 | -0.85(-2.23%) |
Aug 24, 2011 | 37.09 | 38.00 | 36.83 | 37.95 | 1,724,964 | +0.66(+1.77%) |
Aug 23, 2011 | 36.23 | 37.33 | 35.89 | 37.29 | 1,793,484 | +1.21(+3.35%) |
Aug 22, 2011 | 37.06 | 37.08 | 36.00 | 36.08 | 2,148,574 | -0.36(-0.99%) |
Aug 19, 2011 | 36.45 | 37.50 | 36.33 | 36.45 | 2,109,186 | -0.42(-1.13%) |
Aug 18, 2011 | 37.39 | 37.51 | 36.54 | 36.86 | 3,225,686 | -1.26(-3.31%) |
Aug 17, 2011 | 38.77 | 38.84 | 37.76 | 38.12 | 2,303,209 | -0.24(-0.63%) |
Aug 16, 2011 | 38.09 | 38.61 | 37.85 | 38.37 | 2,067,019 | -0.02(-0.04%) |
Aug 15, 2011 | 37.64 | 38.42 | 37.56 | 38.38 | 1,760,052 | +0.71(+1.87%) |
Aug 12, 2011 | 37.32 | 37.88 | 37.21 | 37.68 | 3,123,530 | +0.51(+1.37%) |
Aug 11, 2011 | 36.41 | 37.62 | 36.27 | 37.17 | 3,705,315 | +0.93(+2.58%) |
Aug 10, 2011 | 37.68 | 37.90 | 36.17 | 36.23 | 4,625,377 | -1.98(-5.19%) |
Aug 09, 2011 | 38.84 | 38.26 | 36.27 | 38.22 | 3,275,330 | +1.07(+2.89%) |
Aug 08, 2011 | 38.84 | 39.32 | 37.13 | 37.14 | 4,166,333 | -2.58(-6.49%) |
Aug 05, 2011 | 39.43 | 40.61 | 38.88 | 39.72 | 5,319,813 | +0.60(+1.52%) |
Aug 04, 2011 | 39.70 | 40.22 | 39.12 | 39.13 | 3,974,329 | -1.06(-2.63%) |
Aug 03, 2011 | 40.08 | 40.22 | 39.03 | 40.19 | 4,726,249 | +0.05(+0.14%) |
Aug 02, 2011 | 40.60 | 40.99 | 40.08 | 40.13 | 3,358,570 | -0.84(-2.05%) |
Aug 01, 2011 | 42.88 | 42.88 | 40.59 | 40.97 | 4,162,755 | -1.38(-3.26%) |
Jul 29, 2011 | 42.49 | 42.98 | 42.12 | 42.35 | 2,161,942 | -0.42(-0.99%) |
Jul 28, 2011 | 42.67 | 43.06 | 42.59 | 42.77 | 2,473,985 | +0.10(+0.24%) |
Jul 27, 2011 | 43.49 | 43.51 | 42.66 | 42.67 | 2,472,013 | -1.04(-2.37%) |
Jul 26, 2011 | 44.19 | 44.19 | 43.49 | 43.71 | 2,438,114 | -0.42(-0.94%) |
Jul 25, 2011 | 44.44 | 44.47 | 43.86 | 44.12 | 2,891,116 | -0.56(-1.26%) |
Jul 22, 2011 | 44.50 | 44.74 | 44.44 | 44.69 | 2,640,651 | -0.27(-0.59%) |
Jul 21, 2011 | 45.06 | 45.06 | 44.07 | 44.95 | 4,625,819 | +0.21(+0.47%) |
Jul 20, 2011 | 45.55 | 45.55 | 44.40 | 44.74 | 5,993,796 | -1.21(-2.63%) |
Jul 19, 2011 | 45.02 | 45.99 | 44.97 | 45.95 | 2,965,165 | +0.45(+1.00%) |
Jul 18, 2011 | 45.33 | 45.61 | 45.16 | 45.49 | 1,687,392 | -0.03(-0.07%) |
Jul 15, 2011 | 45.55 | 45.74 | 45.07 | 45.53 | 1,657,470 | +0.05(+0.10%) |
Jul 14, 2011 | 45.49 | 45.70 | 45.29 | 45.48 | 3,850,089 | -0.28(-0.62%) |
Jul 13, 2011 | 45.96 | 46.18 | 45.63 | 45.76 | 2,328,465 | -0.13(-0.27%) |
Jul 12, 2011 | 45.80 | 46.37 | 45.80 | 45.89 | 1,710,552 | -0.06(-0.14%) |
Jul 11, 2011 | 46.44 | 46.44 | 45.88 | 45.95 | 1,525,362 | -0.79(-1.69%) |
Jul 08, 2011 | 47.13 | 47.21 | 46.44 | 46.74 | 1,159,162 | -0.77(-1.62%) |
Jul 07, 2011 | 47.50 | 47.67 | 47.20 | 47.51 | 1,372,721 | +0.31(+0.66%) |
Jul 06, 2011 | 46.70 | 47.45 | 46.69 | 47.20 | 1,816,725 | +0.41(+0.87%) |
Jul 05, 2011 | 46.80 | 46.91 | 46.49 | 46.79 | 1,485,137 | -0.14(-0.30%) |
Jul 01, 2011 | 46.45 | 46.94 | 45.96 | 46.93 | 1,440,697 | +0.59(+1.27%) |
Jun 30, 2011 | 46.07 | 46.70 | 46.04 | 46.34 | 1,732,969 | +0.54(+1.18%) |
Jun 29, 2011 | 46.51 | 46.57 | 45.71 | 45.80 | 2,754,470 | -0.56(-1.20%) |
Jun 28, 2011 | 46.66 | 46.66 | 45.92 | 46.36 | 2,285,306 | -0.20(-0.42%) |
Jun 27, 2011 | 46.62 | 46.72 | 46.37 | 46.55 | 1,131,963 | +0.05(+0.10%) |
Jun 24, 2011 | 47.15 | 47.25 | 46.28 | 46.50 | 2,435,371 | -0.64(-1.36%) |
Jun 23, 2011 | 47.33 | 47.36 | 46.58 | 47.15 | 2,368,624 | -0.47(-0.99%) |
Jun 22, 2011 | 47.58 | 47.91 | 47.48 | 47.62 | 2,219,173 | +0.04(+0.08%) |
Jun 21, 2011 | 47.52 | 47.68 | 47.28 | 47.58 | 2,926,658 | +0.16(+0.33%) |
Jun 20, 2011 | 47.63 | 47.63 | 47.36 | 47.42 | 3,440,065 | +0.02(+0.03%) |
Jun 17, 2011 | 47.37 | 47.75 | 47.23 | 47.40 | 3,228,938 | +0.31(+0.66%) |
Jun 16, 2011 | 46.44 | 47.15 | 46.30 | 47.09 | 2,628,462 | +0.65(+1.40%) |
Jun 15, 2011 | 46.34 | 46.77 | 46.17 | 46.44 | 1,963,854 | -0.17(-0.37%) |
Jun 14, 2011 | 46.45 | 46.77 | 46.42 | 46.61 | 1,418,849 | +0.34(+0.74%) |
Jun 13, 2011 | 45.83 | 46.43 | 45.60 | 46.27 | 1,710,926 | +0.47(+1.03%) |
Jun 10, 2011 | 45.80 | 46.08 | 45.57 | 45.80 | 1,651,456 | -0.07(-0.15%) |
Jun 09, 2011 | 45.39 | 46.14 | 45.36 | 45.87 | 1,262,948 | +0.45(+1.00%) |
Jun 08, 2011 | 45.28 | 45.71 | 45.24 | 45.42 | 1,678,142 | +0.02(+0.03%) |
Jun 07, 2011 | 45.45 | 45.56 | 45.36 | 45.40 | 2,218,349 | +0.02(+0.05%) |
Jun 06, 2011 | 45.44 | 45.49 | 45.35 | 45.38 | 3,738,538 | -0.21(-0.46%) |
Jun 03, 2011 | 45.20 | 45.71 | 45.15 | 45.59 | 2,773,364 | +0.60(+1.34%) |
May 24, 2011 | 45.20 | 45.29 | 44.99 | 44.99 | 1,688,324 | -0.21(-0.47%) |
May 23, 2011 | 45.03 | 45.21 | 44.67 | 45.20 | 2,391,775 | -0.34(-0.76%) |
May 20, 2011 | 45.28 | 45.64 | 45.28 | 45.54 | 2,081,163 | -0.19(-0.41%) |
May 19, 2011 | 45.79 | 45.83 | 45.44 | 45.73 | 1,899,195 | +0.05(+0.12%) |
May 18, 2011 | 45.40 | 45.74 | 45.18 | 45.67 | 1,501,381 | +0.33(+0.73%) |
May 17, 2011 | 45.06 | 45.38 | 44.90 | 45.35 | 1,900,275 | +0.22(+0.49%) |
May 16, 2011 | 44.74 | 45.20 | 44.57 | 45.13 | 1,861,593 | +0.20(+0.44%) |
May 13, 2011 | 45.12 | 45.50 | 44.67 | 44.93 | 1,571,461 | -0.27(-0.59%) |
May 12, 2011 | 44.60 | 45.31 | 44.36 | 45.20 | 1,871,775 | +0.57(+1.28%) |
May 11, 2011 | 44.62 | 44.77 | 44.34 | 44.63 | 1,131,333 | +0.01(+0.02%) |
May 10, 2011 | 44.61 | 44.91 | 44.13 | 44.62 | 1,214,835 | +0.17(+0.39%) |
May 09, 2011 | 44.33 | 44.53 | 43.76 | 44.45 | 1,158,471 | +0.03(+0.07%) |
May 06, 2011 | 44.14 | 44.62 | 44.02 | 44.41 | 2,229,381 | +0.54(+1.23%) |
May 05, 2011 | 43.66 | 44.05 | 43.55 | 43.87 | 1,880,472 | +0.00(+0.00%) |
May 04, 2011 | 43.66 | 44.13 | 43.58 | 43.87 | 1,516,114 | +0.20(+0.47%) |
May 03, 2011 | 44.08 | 44.12 | 43.58 | 43.67 | 1,464,994 | -0.55(-1.24%) |