Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 45.76 | 45.92 | 45.46 | 45.62 | 818,783 | -0.25(-0.55%) |
Apr 27, 2012 | 45.71 | 46.06 | 45.55 | 45.87 | 632,166 | +0.31(+0.68%) |
Apr 26, 2012 | 44.98 | 45.71 | 44.88 | 45.56 | 458,823 | +0.44(+0.97%) |
Apr 25, 2012 | 45.22 | 45.28 | 44.98 | 45.12 | 703,965 | +0.32(+0.71%) |
Apr 24, 2012 | 44.79 | 45.06 | 44.70 | 44.80 | 568,149 | +0.11(+0.24%) |
Apr 23, 2012 | 44.62 | 44.74 | 44.35 | 44.69 | 808,372 | -0.34(-0.76%) |
Apr 20, 2012 | 44.97 | 45.34 | 44.90 | 45.03 | 610,116 | +0.16(+0.35%) |
Apr 19, 2012 | 44.81 | 44.98 | 44.55 | 44.87 | 1,048,845 | +0.07(+0.15%) |
Apr 18, 2012 | 44.50 | 44.93 | 44.40 | 44.81 | 586,150 | +0.17(+0.37%) |
Apr 17, 2012 | 44.44 | 44.84 | 44.36 | 44.64 | 501,255 | +0.45(+1.03%) |
Apr 16, 2012 | 44.21 | 44.33 | 43.65 | 44.18 | 607,330 | +0.23(+0.53%) |
Apr 13, 2012 | 44.21 | 44.30 | 43.90 | 43.95 | 633,467 | -0.39(-0.89%) |
Apr 12, 2012 | 43.68 | 44.68 | 43.49 | 44.34 | 915,324 | +0.77(+1.77%) |
Apr 11, 2012 | 43.52 | 43.91 | 43.37 | 43.57 | 2,102,415 | +0.55(+1.27%) |
Apr 10, 2012 | 43.84 | 43.96 | 43.01 | 43.02 | 992,428 | -0.91(-2.07%) |
Apr 09, 2012 | 43.87 | 44.04 | 43.65 | 43.93 | 781,009 | -0.45(-1.02%) |
Apr 05, 2012 | 44.31 | 44.57 | 44.13 | 44.39 | 1,014,691 | -0.05(-0.12%) |
Apr 04, 2012 | 44.42 | 44.66 | 44.25 | 44.44 | 636,429 | -0.46(-1.03%) |
Apr 03, 2012 | 45.16 | 45.16 | 44.51 | 44.90 | 875,166 | -0.26(-0.57%) |
Apr 02, 2012 | 44.33 | 45.23 | 44.18 | 45.16 | 820,693 | +0.77(+1.72%) |
Mar 30, 2012 | 44.23 | 44.62 | 44.01 | 44.40 | 978,861 | +0.36(+0.81%) |
Mar 29, 2012 | 43.90 | 44.14 | 43.71 | 44.04 | 817,331 | -0.26(-0.58%) |
Mar 28, 2012 | 44.36 | 44.52 | 44.03 | 44.30 | 1,005,610 | -0.11(-0.26%) |
Mar 27, 2012 | 43.87 | 44.45 | 43.84 | 44.41 | 725,608 | +0.55(+1.24%) |
Mar 26, 2012 | 43.56 | 43.87 | 43.51 | 43.87 | 652,557 | +0.61(+1.40%) |
Mar 23, 2012 | 42.90 | 43.38 | 42.81 | 43.26 | 468,003 | +0.35(+0.81%) |
Mar 22, 2012 | 42.97 | 43.03 | 42.65 | 42.91 | 806,515 | -0.35(-0.81%) |
Mar 21, 2012 | 43.14 | 43.38 | 43.06 | 43.26 | 676,230 | +0.11(+0.26%) |
Mar 20, 2012 | 42.98 | 43.26 | 42.89 | 43.15 | 603,928 | -0.14(-0.32%) |
Mar 19, 2012 | 42.91 | 43.40 | 42.91 | 43.28 | 379,353 | +0.15(+0.35%) |
Mar 16, 2012 | 43.18 | 43.27 | 42.95 | 43.13 | 642,433 | +0.02(+0.04%) |
Mar 15, 2012 | 42.68 | 43.12 | 42.54 | 43.12 | 623,843 | +0.49(+1.15%) |
Mar 14, 2012 | 42.48 | 42.85 | 42.44 | 42.63 | 463,258 | +0.11(+0.25%) |
Mar 13, 2012 | 42.29 | 42.60 | 42.10 | 42.52 | 769,094 | +0.29(+0.70%) |
Mar 12, 2012 | 42.35 | 42.57 | 42.15 | 42.23 | 547,794 | -0.12(-0.28%) |
Mar 09, 2012 | 42.46 | 42.60 | 42.24 | 42.35 | 941,482 | +0.01(+0.02%) |
Mar 08, 2012 | 42.30 | 42.49 | 42.05 | 42.34 | 738,204 | +0.31(+0.74%) |
Mar 07, 2012 | 41.73 | 42.14 | 41.68 | 42.03 | 446,511 | +0.26(+0.61%) |
Mar 06, 2012 | 42.23 | 42.47 | 41.70 | 41.77 | 823,860 | -0.80(-1.88%) |
Mar 05, 2012 | 42.84 | 42.84 | 42.25 | 42.57 | 676,722 | -0.29(-0.67%) |
Mar 02, 2012 | 42.52 | 43.17 | 42.47 | 42.86 | 673,509 | +0.30(+0.71%) |
Mar 01, 2012 | 43.22 | 43.22 | 42.56 | 42.56 | 805,930 | -0.41(-0.96%) |
Feb 29, 2012 | 43.45 | 43.48 | 42.78 | 42.97 | 944,547 | -0.43(-0.99%) |
Feb 28, 2012 | 43.51 | 43.76 | 43.21 | 43.40 | 712,033 | -0.02(-0.03%) |
Feb 27, 2012 | 43.15 | 43.55 | 43.06 | 43.42 | 433,228 | -0.01(-0.02%) |
Feb 24, 2012 | 43.37 | 43.62 | 43.21 | 43.42 | 617,815 | +0.11(+0.26%) |
Feb 23, 2012 | 43.34 | 43.45 | 42.91 | 43.31 | 501,845 | +0.05(+0.10%) |
Feb 22, 2012 | 43.27 | 43.42 | 42.97 | 43.27 | 608,479 | +0.05(+0.12%) |
Feb 21, 2012 | 42.75 | 43.34 | 42.69 | 43.21 | 1,100,280 | +0.52(+1.22%) |
Feb 17, 2012 | 42.57 | 42.73 | 42.45 | 42.69 | 893,602 | +0.26(+0.62%) |
Feb 16, 2012 | 42.13 | 42.64 | 41.98 | 42.43 | 656,699 | +0.25(+0.59%) |
Feb 15, 2012 | 42.56 | 42.77 | 42.12 | 42.18 | 790,257 | -0.32(-0.74%) |
Feb 14, 2012 | 42.24 | 42.54 | 42.19 | 42.50 | 953,499 | +0.08(+0.18%) |
Feb 13, 2012 | 42.52 | 42.67 | 42.33 | 42.42 | 659,651 | +0.21(+0.50%) |
Feb 10, 2012 | 43.14 | 43.14 | 41.82 | 42.21 | 1,101,918 | -0.90(-2.10%) |
Feb 09, 2012 | 43.95 | 44.31 | 42.51 | 43.12 | 1,627,708 | +0.73(+1.72%) |
Feb 08, 2012 | 42.05 | 42.56 | 41.88 | 42.39 | 1,191,414 | +0.49(+1.17%) |
Feb 07, 2012 | 42.23 | 42.29 | 41.83 | 41.90 | 1,522,587 | -0.52(-1.23%) |
Feb 06, 2012 | 42.35 | 42.58 | 42.17 | 42.42 | 613,849 | -0.08(-0.18%) |
Feb 03, 2012 | 43.19 | 43.19 | 42.41 | 42.49 | 861,993 | +0.26(+0.62%) |
Feb 02, 2012 | 42.42 | 42.64 | 42.22 | 42.23 | 767,587 | -0.18(-0.43%) |
Feb 01, 2012 | 42.45 | 42.70 | 42.25 | 42.41 | 719,255 | +0.35(+0.84%) |
Jan 31, 2012 | 42.66 | 42.76 | 41.98 | 42.05 | 1,112,987 | -0.45(-1.06%) |
Jan 30, 2012 | 42.58 | 42.66 | 42.20 | 42.51 | 960,209 | -0.40(-0.93%) |
Jan 27, 2012 | 42.66 | 43.06 | 42.65 | 42.91 | 667,308 | +0.14(+0.32%) |
Jan 26, 2012 | 42.95 | 43.03 | 42.63 | 42.77 | 568,315 | -0.04(-0.09%) |
Jan 25, 2012 | 42.42 | 42.86 | 42.30 | 42.81 | 491,418 | +0.27(+0.64%) |
Jan 24, 2012 | 42.39 | 42.64 | 42.15 | 42.54 | 469,380 | -0.01(-0.02%) |
Jan 23, 2012 | 42.31 | 42.61 | 42.23 | 42.54 | 681,014 | +0.23(+0.55%) |
Jan 20, 2012 | 42.23 | 42.48 | 42.17 | 42.31 | 863,818 | +0.10(+0.23%) |
Jan 19, 2012 | 42.01 | 42.26 | 41.68 | 42.21 | 1,495,663 | +0.24(+0.57%) |
Jan 18, 2012 | 41.51 | 42.05 | 41.35 | 41.97 | 930,344 | +0.47(+1.13%) |
Jan 17, 2012 | 41.68 | 41.96 | 41.23 | 41.50 | 909,335 | +0.38(+0.93%) |
Jan 13, 2012 | 40.84 | 41.20 | 40.70 | 41.12 | 548,547 | -0.38(-0.93%) |
Jan 12, 2012 | 40.86 | 41.51 | 40.64 | 41.50 | 629,428 | +0.65(+1.59%) |
Jan 11, 2012 | 40.54 | 40.87 | 40.33 | 40.86 | 696,172 | +0.12(+0.30%) |
Jan 10, 2012 | 40.45 | 40.88 | 40.45 | 40.73 | 580,152 | +0.63(+1.58%) |
Jan 09, 2012 | 39.94 | 40.15 | 39.86 | 40.10 | 582,263 | +0.11(+0.28%) |
Jan 06, 2012 | 39.85 | 40.17 | 39.60 | 39.99 | 479,409 | +0.13(+0.32%) |
Jan 05, 2012 | 39.54 | 40.00 | 39.22 | 39.86 | 537,446 | -0.04(-0.09%) |
Jan 04, 2012 | 39.72 | 39.95 | 39.56 | 39.90 | 393,571 | +0.40(+1.01%) |
Dec 30, 2011 | 39.70 | 39.74 | 39.45 | 39.50 | 332,601 | -0.20(-0.51%) |
Dec 29, 2011 | 39.24 | 39.76 | 39.24 | 39.70 | 431,914 | +0.47(+1.19%) |
Dec 28, 2011 | 40.26 | 40.34 | 39.19 | 39.24 | 491,269 | -0.96(-2.38%) |
Dec 27, 2011 | 39.98 | 40.36 | 39.88 | 40.19 | 346,348 | +0.16(+0.40%) |
Dec 23, 2011 | 39.21 | 40.03 | 39.14 | 40.03 | 879,000 | +0.96(+2.45%) |
Dec 21, 2011 | 39.18 | 39.38 | 38.93 | 39.08 | 737,116 | -0.06(-0.15%) |
Dec 20, 2011 | 39.13 | 39.29 | 38.98 | 39.14 | 1,090,311 | +0.70(+1.83%) |
Dec 19, 2011 | 39.00 | 39.36 | 38.35 | 38.43 | 805,274 | -0.43(-1.12%) |
Dec 16, 2011 | 39.43 | 39.62 | 38.58 | 38.87 | 2,098,631 | -0.21(-0.54%) |
Dec 15, 2011 | 39.39 | 39.39 | 38.73 | 39.08 | 904,746 | +0.06(+0.15%) |
Dec 14, 2011 | 39.09 | 39.35 | 38.86 | 39.02 | 719,670 | -0.19(-0.50%) |
Dec 13, 2011 | 39.84 | 40.12 | 38.99 | 39.21 | 855,630 | -0.37(-0.93%) |
Dec 12, 2011 | 40.17 | 40.18 | 39.25 | 39.58 | 838,701 | -1.02(-2.51%) |
Dec 09, 2011 | 40.07 | 40.81 | 39.89 | 40.60 | 709,754 | +0.63(+1.57%) |
Dec 08, 2011 | 40.55 | 40.60 | 39.82 | 39.97 | 787,586 | -0.82(-2.02%) |
Dec 07, 2011 | 40.42 | 41.05 | 40.23 | 40.79 | 911,579 | +0.33(+0.81%) |
Dec 06, 2011 | 40.58 | 40.78 | 40.27 | 40.46 | 945,236 | -0.07(-0.18%) |
Dec 05, 2011 | 40.80 | 40.87 | 40.21 | 40.54 | 917,202 | +0.34(+0.86%) |
Dec 02, 2011 | 40.70 | 40.87 | 40.04 | 40.19 | 755,462 | -0.10(-0.26%) |
Dec 01, 2011 | 40.48 | 40.91 | 40.14 | 40.30 | 971,432 | -0.34(-0.85%) |
Nov 30, 2011 | 40.54 | 40.68 | 40.19 | 40.64 | 1,217,995 | +1.23(+3.12%) |
Nov 29, 2011 | 39.87 | 40.10 | 39.16 | 39.41 | 1,450,660 | -0.47(-1.18%) |
Nov 28, 2011 | 39.80 | 40.09 | 39.47 | 39.89 | 1,366,100 | +1.22(+3.16%) |
Nov 25, 2011 | 38.67 | 39.02 | 38.57 | 38.67 | 294,191 | -0.07(-0.17%) |
Nov 23, 2011 | 38.82 | 39.13 | 38.54 | 38.73 | 1,246,843 | -0.50(-1.28%) |
Nov 22, 2011 | 39.38 | 39.90 | 39.15 | 39.23 | 1,044,200 | -0.21(-0.53%) |
Nov 21, 2011 | 39.42 | 39.80 | 39.14 | 39.44 | 2,000,021 | +0.10(+0.25%) |
Nov 18, 2011 | 39.45 | 39.59 | 38.99 | 39.35 | 1,470,357 | +0.09(+0.23%) |
Nov 17, 2011 | 39.79 | 39.89 | 39.08 | 39.26 | 2,657,224 | -0.67(-1.69%) |
Nov 16, 2011 | 39.86 | 40.48 | 39.85 | 39.93 | 1,260,719 | -0.35(-0.87%) |
Nov 15, 2011 | 40.38 | 40.69 | 40.13 | 40.28 | 1,177,066 | -0.29(-0.72%) |
Nov 14, 2011 | 40.67 | 40.99 | 40.36 | 40.58 | 1,009,237 | -0.21(-0.51%) |
Nov 11, 2011 | 40.59 | 41.11 | 40.52 | 40.78 | 1,540,518 | +0.61(+1.51%) |
Nov 10, 2011 | 40.64 | 40.89 | 39.92 | 40.18 | 2,383,165 | -0.13(-0.33%) |
Nov 09, 2011 | 39.95 | 40.81 | 39.89 | 40.31 | 3,095,878 | -0.91(-2.20%) |
Nov 08, 2011 | 43.07 | 44.22 | 40.83 | 41.22 | 6,759,309 | -4.70(-10.24%) |
Nov 07, 2011 | 45.58 | 46.05 | 45.26 | 45.92 | 1,969,191 | +0.18(+0.39%) |
Nov 04, 2011 | 45.90 | 46.12 | 45.23 | 45.74 | 1,010,109 | -0.40(-0.88%) |
Nov 03, 2011 | 45.56 | 46.32 | 45.17 | 46.15 | 1,126,669 | +1.14(+2.53%) |
Nov 02, 2011 | 44.95 | 45.40 | 44.33 | 45.01 | 563,116 | +0.79(+1.78%) |
Nov 01, 2011 | 43.91 | 44.96 | 43.73 | 44.22 | 1,303,829 | -1.14(-2.51%) |
Oct 31, 2011 | 46.53 | 46.73 | 45.36 | 45.36 | 1,445,984 | -1.78(-3.77%) |
Oct 28, 2011 | 47.24 | 47.56 | 46.81 | 47.14 | 795,023 | -0.06(-0.13%) |
Oct 27, 2011 | 46.75 | 47.77 | 46.43 | 47.20 | 1,170,789 | +1.84(+4.06%) |
Oct 26, 2011 | 45.00 | 45.71 | 44.39 | 45.35 | 1,404,260 | +0.88(+1.97%) |
Oct 25, 2011 | 45.27 | 45.72 | 44.44 | 44.48 | 1,470,635 | -1.11(-2.43%) |
Oct 24, 2011 | 45.56 | 45.59 | 44.78 | 45.59 | 1,461,722 | -0.28(-0.62%) |
Oct 21, 2011 | 44.91 | 45.87 | 44.78 | 45.87 | 1,124,453 | +1.18(+2.65%) |
Oct 20, 2011 | 44.78 | 44.96 | 44.06 | 44.69 | 916,048 | -0.06(-0.13%) |
Oct 19, 2011 | 45.28 | 45.63 | 44.53 | 44.75 | 727,759 | -0.61(-1.35%) |
Oct 18, 2011 | 44.95 | 45.86 | 44.12 | 45.36 | 991,769 | +0.49(+1.10%) |
Oct 17, 2011 | 45.71 | 45.88 | 44.70 | 44.87 | 561,732 | -1.01(-2.20%) |
Oct 14, 2011 | 45.25 | 46.07 | 44.98 | 45.88 | 777,698 | +1.30(+2.92%) |
Oct 13, 2011 | 44.99 | 45.08 | 44.28 | 44.58 | 1,099,261 | -0.77(-1.70%) |
Oct 12, 2011 | 45.20 | 45.71 | 44.79 | 45.35 | 774,666 | +0.41(+0.92%) |
Oct 11, 2011 | 44.60 | 45.15 | 44.58 | 44.93 | 553,867 | -0.19(-0.43%) |
Oct 10, 2011 | 44.52 | 45.13 | 44.47 | 45.13 | 784,688 | +1.33(+3.03%) |
Oct 07, 2011 | 44.49 | 44.49 | 43.45 | 43.80 | 909,047 | -0.31(-0.71%) |
Oct 06, 2011 | 43.98 | 44.21 | 43.17 | 44.12 | 593,848 | +0.46(+1.06%) |
Oct 05, 2011 | 43.20 | 43.91 | 42.88 | 43.65 | 1,008,037 | +0.49(+1.13%) |
Oct 04, 2011 | 41.16 | 43.19 | 41.04 | 43.17 | 1,718,644 | +1.39(+3.34%) |
Oct 03, 2011 | 41.83 | 42.70 | 41.62 | 41.77 | 1,621,335 | -0.34(-0.80%) |
Sep 30, 2011 | 42.49 | 43.00 | 42.10 | 42.11 | 1,048,932 | -1.03(-2.40%) |
Sep 29, 2011 | 43.20 | 43.55 | 42.34 | 43.14 | 1,301,678 | +0.57(+1.34%) |
Sep 28, 2011 | 44.30 | 44.37 | 42.58 | 42.58 | 1,107,562 | -1.66(-3.74%) |
Sep 27, 2011 | 43.96 | 45.13 | 43.65 | 44.23 | 1,273,184 | +1.38(+3.22%) |
Sep 26, 2011 | 42.62 | 42.87 | 41.90 | 42.85 | 1,374,004 | +0.69(+1.63%) |
Sep 23, 2011 | 41.95 | 42.35 | 41.63 | 42.16 | 1,650,438 | +0.06(+0.14%) |
Sep 22, 2011 | 42.17 | 42.46 | 41.59 | 42.10 | 2,066,123 | -1.43(-3.29%) |
Sep 21, 2011 | 44.77 | 44.81 | 43.47 | 43.53 | 1,241,699 | -1.06(-2.38%) |
Sep 20, 2011 | 44.89 | 45.37 | 44.43 | 44.60 | 820,081 | -0.13(-0.28%) |
Sep 19, 2011 | 44.22 | 44.92 | 43.56 | 44.72 | 1,174,785 | -0.13(-0.28%) |
Sep 16, 2011 | 44.05 | 45.05 | 43.88 | 44.85 | 1,737,519 | +1.03(+2.35%) |
Sep 15, 2011 | 43.18 | 43.94 | 42.97 | 43.82 | 918,820 | +0.94(+2.19%) |
Sep 14, 2011 | 42.26 | 43.35 | 41.73 | 42.88 | 906,404 | +0.75(+1.79%) |
Sep 13, 2011 | 41.66 | 42.25 | 41.48 | 42.13 | 619,908 | +0.48(+1.16%) |
Sep 12, 2011 | 41.12 | 41.74 | 40.78 | 41.65 | 828,294 | -0.13(-0.30%) |
Sep 09, 2011 | 42.13 | 42.52 | 41.58 | 41.77 | 2,335,188 | -0.92(-2.16%) |
Sep 08, 2011 | 42.55 | 43.06 | 42.45 | 42.70 | 1,275,413 | +0.02(+0.05%) |
Sep 07, 2011 | 42.44 | 42.70 | 42.14 | 42.68 | 1,073,155 | +0.92(+2.19%) |
Sep 06, 2011 | 40.40 | 41.97 | 40.09 | 41.76 | 1,277,502 | -0.04(-0.09%) |
Sep 02, 2011 | 41.83 | 42.20 | 41.66 | 41.80 | 1,367,417 | -0.98(-2.30%) |
Sep 01, 2011 | 43.17 | 43.42 | 42.70 | 42.78 | 882,964 | -0.45(-1.05%) |
Aug 31, 2011 | 43.20 | 43.60 | 42.86 | 43.24 | 947,196 | +0.31(+0.73%) |
Aug 30, 2011 | 42.49 | 43.36 | 42.49 | 42.92 | 1,120,020 | +0.14(+0.33%) |
Aug 29, 2011 | 42.12 | 42.86 | 42.10 | 42.78 | 582,138 | +1.02(+2.44%) |
Aug 26, 2011 | 40.43 | 41.88 | 39.87 | 41.76 | 1,250,087 | +1.14(+2.81%) |
Aug 25, 2011 | 41.10 | 41.31 | 40.27 | 40.62 | 1,281,884 | -0.27(-0.66%) |
Aug 24, 2011 | 41.27 | 41.66 | 40.76 | 40.89 | 1,872,892 | -0.57(-1.37%) |
Aug 23, 2011 | 39.90 | 41.45 | 39.76 | 41.45 | 1,357,077 | +1.69(+4.25%) |
Aug 22, 2011 | 40.10 | 40.28 | 39.64 | 39.76 | 1,391,784 | +0.42(+1.06%) |
Aug 19, 2011 | 39.05 | 40.24 | 38.91 | 39.35 | 1,192,140 | -0.26(-0.66%) |
Aug 18, 2011 | 40.14 | 40.36 | 39.31 | 39.61 | 1,202,971 | -1.59(-3.87%) |
Aug 17, 2011 | 41.76 | 42.04 | 41.08 | 41.20 | 1,001,700 | -0.20(-0.49%) |
Aug 16, 2011 | 41.71 | 41.92 | 41.07 | 41.40 | 1,248,740 | -0.95(-2.23%) |
Aug 15, 2011 | 42.30 | 42.36 | 41.56 | 42.35 | 1,133,480 | +0.33(+0.78%) |
Aug 12, 2011 | 41.04 | 42.10 | 40.90 | 42.02 | 1,568,718 | +1.20(+2.94%) |
Aug 11, 2011 | 39.93 | 41.32 | 39.57 | 40.82 | 2,842,812 | +1.13(+2.83%) |
Aug 10, 2011 | 40.98 | 41.08 | 39.61 | 39.70 | 3,287,038 | -2.00(-4.79%) |
Aug 09, 2011 | 41.90 | 42.28 | 39.78 | 41.69 | 4,993,399 | +2.33(+5.93%) |
Aug 08, 2011 | 41.90 | 42.05 | 39.31 | 39.36 | 3,523,023 | -3.61(-8.39%) |
Aug 05, 2011 | 42.75 | 43.28 | 41.39 | 42.97 | 3,257,860 | +0.78(+1.84%) |
Aug 04, 2011 | 43.79 | 43.82 | 41.56 | 42.19 | 3,926,993 | -2.93(-6.49%) |
Aug 03, 2011 | 45.14 | 45.24 | 44.29 | 45.12 | 1,414,993 | +0.05(+0.12%) |
Aug 02, 2011 | 45.81 | 46.20 | 45.02 | 45.07 | 1,517,031 | -1.16(-2.50%) |
Aug 01, 2011 | 45.97 | 46.32 | 45.31 | 46.22 | 1,906,531 | +0.64(+1.41%) |
Jul 29, 2011 | 45.40 | 45.78 | 45.17 | 45.58 | 1,235,276 | -0.15(-0.33%) |
Jul 28, 2011 | 45.63 | 46.43 | 45.63 | 45.73 | 1,166,670 | +0.15(+0.33%) |
Jul 27, 2011 | 46.12 | 46.34 | 45.56 | 45.58 | 851,730 | -0.79(-1.70%) |
Jul 26, 2011 | 46.73 | 46.77 | 46.31 | 46.37 | 703,878 | -0.44(-0.94%) |
Jul 25, 2011 | 46.63 | 47.21 | 46.52 | 46.81 | 880,303 | -0.25(-0.54%) |
Jul 22, 2011 | 47.27 | 47.31 | 46.98 | 47.07 | 729,358 | -0.09(-0.19%) |
Jul 21, 2011 | 46.87 | 47.20 | 46.77 | 47.15 | 1,085,918 | +0.55(+1.18%) |
Jul 20, 2011 | 47.25 | 47.30 | 46.55 | 46.60 | 809,347 | -0.60(-1.28%) |
Jul 19, 2011 | 46.98 | 47.26 | 46.92 | 47.21 | 976,020 | +0.45(+0.97%) |
Jul 18, 2011 | 47.27 | 47.28 | 46.63 | 46.75 | 882,147 | -0.70(-1.48%) |
Jul 15, 2011 | 47.48 | 47.49 | 46.97 | 47.45 | 1,137,979 | +0.17(+0.36%) |
Jul 14, 2011 | 47.73 | 47.94 | 47.14 | 47.28 | 844,534 | -0.42(-0.87%) |
Jul 13, 2011 | 47.52 | 47.99 | 47.35 | 47.70 | 997,358 | +0.30(+0.63%) |
Jul 12, 2011 | 47.61 | 47.80 | 47.32 | 47.40 | 1,074,239 | -0.39(-0.81%) |
Jul 11, 2011 | 47.89 | 47.94 | 47.53 | 47.79 | 726,990 | -0.61(-1.26%) |
Jul 08, 2011 | 47.90 | 48.49 | 47.90 | 48.40 | 850,458 | -0.01(-0.02%) |
Jul 07, 2011 | 48.27 | 48.62 | 48.23 | 48.41 | 896,380 | +0.47(+0.98%) |
Jul 06, 2011 | 47.88 | 48.10 | 47.80 | 47.94 | 1,281,544 | +0.02(+0.05%) |
Jul 05, 2011 | 48.09 | 48.24 | 47.79 | 47.91 | 891,716 | -0.32(-0.66%) |
Jul 01, 2011 | 47.95 | 48.31 | 47.72 | 48.24 | 541,457 | +0.37(+0.76%) |
Jun 30, 2011 | 47.47 | 47.91 | 47.24 | 47.87 | 783,298 | +0.57(+1.20%) |
Jun 29, 2011 | 47.01 | 47.35 | 46.82 | 47.30 | 938,689 | +0.50(+1.07%) |
Jun 28, 2011 | 46.49 | 46.80 | 46.41 | 46.80 | 464,857 | +0.42(+0.92%) |
Jun 27, 2011 | 46.45 | 46.60 | 46.05 | 46.38 | 647,254 | -0.03(-0.06%) |
Jun 24, 2011 | 46.52 | 46.77 | 46.24 | 46.41 | 854,386 | -0.10(-0.22%) |
Jun 23, 2011 | 46.25 | 46.61 | 45.64 | 46.51 | 1,239,083 | -0.21(-0.45%) |
Jun 22, 2011 | 46.76 | 47.27 | 46.69 | 46.72 | 717,464 | -0.25(-0.54%) |
Jun 21, 2011 | 46.42 | 47.03 | 46.25 | 46.98 | 932,026 | +0.91(+1.97%) |
Jun 20, 2011 | 45.91 | 46.13 | 45.87 | 46.07 | 1,112,452 | +0.23(+0.50%) |
Jun 17, 2011 | 45.65 | 46.00 | 45.41 | 45.84 | 1,046,215 | +0.52(+1.15%) |
Jun 16, 2011 | 45.49 | 45.58 | 44.80 | 45.32 | 649,868 | -0.17(-0.38%) |
Jun 15, 2011 | 45.69 | 45.95 | 45.37 | 45.49 | 1,368,315 | -0.50(-1.10%) |
Jun 14, 2011 | 46.13 | 46.32 | 45.91 | 45.99 | 1,073,869 | +0.24(+0.54%) |
Jun 13, 2011 | 45.67 | 46.03 | 45.56 | 45.75 | 641,021 | +0.13(+0.29%) |
Jun 10, 2011 | 45.75 | 46.00 | 45.55 | 45.61 | 1,049,380 | -0.39(-0.84%) |
Jun 09, 2011 | 45.50 | 46.16 | 45.48 | 46.00 | 929,135 | +0.58(+1.27%) |
Jun 08, 2011 | 45.49 | 45.77 | 45.19 | 45.42 | 1,027,732 | -0.18(-0.39%) |
Jun 07, 2011 | 45.25 | 45.97 | 45.18 | 45.60 | 951,289 | +0.66(+1.47%) |
Jun 06, 2011 | 45.27 | 45.64 | 44.92 | 44.94 | 904,792 | -0.49(-1.08%) |
Jun 03, 2011 | 45.58 | 45.78 | 45.40 | 45.43 | 1,123,709 | -1.15(-2.47%) |
May 24, 2011 | 46.69 | 46.90 | 46.30 | 46.58 | 832,881 | +0.03(+0.06%) |
May 23, 2011 | 46.39 | 46.66 | 46.27 | 46.55 | 986,365 | -0.44(-0.93%) |
May 20, 2011 | 47.43 | 47.56 | 46.79 | 46.99 | 752,587 | -0.45(-0.94%) |
May 19, 2011 | 47.44 | 47.70 | 47.10 | 47.43 | 963,138 | +0.16(+0.35%) |
May 18, 2011 | 46.29 | 47.30 | 46.13 | 47.27 | 770,981 | +1.04(+2.25%) |
May 17, 2011 | 46.37 | 46.45 | 45.97 | 46.23 | 1,214,348 | -0.18(-0.38%) |
May 16, 2011 | 46.47 | 47.14 | 46.32 | 46.41 | 1,136,499 | -0.27(-0.57%) |
May 13, 2011 | 47.24 | 47.39 | 46.57 | 46.67 | 1,348,559 | -0.68(-1.44%) |
May 12, 2011 | 48.04 | 48.04 | 47.22 | 47.36 | 1,595,007 | -0.77(-1.60%) |
May 11, 2011 | 48.40 | 48.49 | 47.77 | 48.13 | 1,397,283 | -0.27(-0.57%) |
May 10, 2011 | 47.64 | 49.18 | 47.59 | 48.40 | 2,837,119 | +1.12(+2.37%) |
May 09, 2011 | 46.31 | 47.44 | 46.31 | 47.28 | 859,939 | +0.73(+1.58%) |
May 06, 2011 | 46.90 | 47.13 | 46.28 | 46.55 | 659,408 | +0.27(+0.58%) |
May 05, 2011 | 46.16 | 46.78 | 46.08 | 46.28 | 1,039,213 | -0.06(-0.13%) |
May 04, 2011 | 46.72 | 46.84 | 46.34 | 46.34 | 922,349 | -0.45(-0.97%) |
May 03, 2011 | 46.85 | 47.10 | 46.36 | 46.79 | 721,704 | -0.18(-0.38%) |