Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 61.50 | 61.53 | 60.77 | 61.15 | 1,008,352 | -0.43(-0.70%) |
Apr 27, 2012 | 62.34 | 62.39 | 61.41 | 61.58 | 1,556,712 | -0.34(-0.55%) |
Apr 26, 2012 | 62.06 | 63.05 | 61.86 | 61.92 | 1,250,273 | -0.15(-0.24%) |
Apr 25, 2012 | 60.72 | 62.50 | 60.63 | 62.06 | 1,103,635 | +2.23(+3.73%) |
Apr 24, 2012 | 60.32 | 60.82 | 58.96 | 59.83 | 1,021,974 | -0.69(-1.13%) |
Apr 23, 2012 | 60.21 | 60.95 | 59.48 | 60.52 | 1,508,086 | -0.83(-1.36%) |
Apr 20, 2012 | 60.70 | 61.79 | 60.25 | 61.35 | 1,353,547 | +0.90(+1.49%) |
Apr 19, 2012 | 61.90 | 62.25 | 59.80 | 60.45 | 1,828,033 | -1.52(-2.45%) |
Apr 18, 2012 | 59.66 | 62.64 | 58.75 | 61.96 | 4,412,960 | +5.67(+10.08%) |
Apr 17, 2012 | 55.99 | 56.96 | 55.84 | 56.29 | 1,133,188 | +0.75(+1.34%) |
Apr 16, 2012 | 55.64 | 55.84 | 54.25 | 55.54 | 868,485 | +0.01(+0.01%) |
Apr 13, 2012 | 55.84 | 56.06 | 54.95 | 55.54 | 889,862 | -0.44(-0.78%) |
Apr 12, 2012 | 54.47 | 56.44 | 54.24 | 55.97 | 1,518,045 | +1.92(+3.56%) |
Apr 11, 2012 | 53.82 | 54.43 | 53.36 | 54.05 | 795,290 | +0.92(+1.74%) |
Apr 10, 2012 | 54.80 | 54.80 | 52.93 | 53.13 | 837,812 | -1.70(-3.10%) |
Apr 09, 2012 | 55.40 | 55.40 | 53.90 | 54.83 | 862,095 | -1.23(-2.20%) |
Apr 05, 2012 | 55.24 | 56.68 | 55.13 | 56.06 | 645,501 | +0.46(+0.83%) |
Apr 04, 2012 | 56.30 | 56.30 | 55.20 | 55.60 | 1,619,461 | -2.26(-3.90%) |
Apr 03, 2012 | 56.95 | 58.19 | 56.75 | 57.85 | 1,081,844 | +0.90(+1.58%) |
Apr 02, 2012 | 55.54 | 57.56 | 55.09 | 56.95 | 1,006,078 | +1.42(+2.55%) |
Mar 30, 2012 | 56.21 | 56.45 | 55.38 | 55.54 | 595,339 | -0.13(-0.24%) |
Mar 29, 2012 | 56.24 | 56.33 | 54.85 | 55.67 | 857,065 | -0.92(-1.63%) |
Mar 28, 2012 | 56.64 | 56.76 | 55.92 | 56.59 | 1,390,006 | -0.20(-0.35%) |
Mar 27, 2012 | 56.81 | 56.93 | 56.14 | 56.79 | 1,704,894 | +0.01(+0.01%) |
Mar 26, 2012 | 55.71 | 56.81 | 54.95 | 56.78 | 2,760,468 | +2.49(+4.58%) |
Mar 23, 2012 | 51.47 | 54.55 | 51.19 | 54.30 | 2,157,278 | +2.74(+5.32%) |
Mar 22, 2012 | 51.58 | 51.75 | 51.27 | 51.56 | 961,829 | -0.22(-0.42%) |
Mar 21, 2012 | 52.09 | 52.43 | 51.75 | 51.77 | 664,188 | -0.03(-0.06%) |
Mar 20, 2012 | 51.23 | 51.90 | 50.78 | 51.80 | 967,279 | +0.25(+0.49%) |
Mar 19, 2012 | 51.23 | 52.50 | 50.59 | 51.55 | 1,213,517 | +0.28(+0.56%) |
Mar 16, 2012 | 52.63 | 52.63 | 50.81 | 51.26 | 1,457,919 | -1.05(-2.00%) |
Mar 15, 2012 | 52.34 | 52.73 | 51.70 | 52.31 | 568,418 | +0.13(+0.25%) |
Mar 14, 2012 | 52.73 | 52.88 | 51.73 | 52.18 | 643,246 | -0.55(-1.04%) |
Mar 13, 2012 | 51.98 | 52.74 | 51.36 | 52.73 | 907,511 | +1.12(+2.18%) |
Mar 12, 2012 | 51.66 | 52.24 | 51.30 | 51.60 | 570,313 | -0.09(-0.18%) |
Mar 09, 2012 | 51.56 | 52.01 | 51.20 | 51.70 | 708,933 | +0.20(+0.39%) |
Mar 08, 2012 | 51.21 | 51.70 | 50.65 | 51.49 | 953,444 | +0.70(+1.38%) |
Mar 07, 2012 | 49.53 | 50.99 | 49.05 | 50.79 | 980,502 | +1.37(+2.77%) |
Mar 06, 2012 | 49.99 | 50.17 | 48.57 | 49.42 | 1,472,451 | -1.00(-1.98%) |
Mar 05, 2012 | 50.99 | 51.36 | 50.19 | 50.42 | 1,213,590 | -0.62(-1.22%) |
Mar 02, 2012 | 52.95 | 53.01 | 50.61 | 51.05 | 1,450,832 | -2.02(-3.80%) |
Mar 01, 2012 | 51.23 | 54.12 | 51.16 | 53.07 | 2,001,656 | +2.22(+4.36%) |
Feb 29, 2012 | 51.11 | 51.57 | 50.80 | 50.85 | 627,926 | -0.22(-0.44%) |
Feb 28, 2012 | 50.67 | 51.31 | 50.47 | 51.07 | 637,812 | +0.49(+0.97%) |
Feb 27, 2012 | 50.64 | 50.99 | 50.27 | 50.58 | 741,578 | -0.56(-1.09%) |
Feb 24, 2012 | 51.83 | 51.86 | 50.86 | 51.14 | 627,919 | -0.54(-1.05%) |
Feb 23, 2012 | 50.98 | 52.58 | 50.89 | 51.68 | 844,422 | +0.87(+1.72%) |
Feb 22, 2012 | 51.18 | 51.32 | 50.49 | 50.81 | 615,194 | -0.58(-1.13%) |
Feb 21, 2012 | 51.67 | 52.24 | 51.21 | 51.39 | 430,704 | -0.04(-0.07%) |
Feb 17, 2012 | 52.06 | 52.54 | 50.99 | 51.43 | 631,043 | -0.59(-1.13%) |
Feb 16, 2012 | 52.37 | 52.76 | 51.87 | 52.02 | 736,756 | -0.27(-0.51%) |
Feb 15, 2012 | 53.50 | 53.55 | 52.07 | 52.29 | 711,220 | -1.04(-1.95%) |
Feb 14, 2012 | 53.05 | 53.49 | 52.83 | 53.33 | 652,215 | -0.11(-0.20%) |
Feb 13, 2012 | 52.78 | 53.49 | 52.68 | 53.43 | 611,388 | +1.19(+2.29%) |
Feb 10, 2012 | 51.54 | 52.50 | 51.18 | 52.24 | 600,918 | +0.07(+0.13%) |
Feb 09, 2012 | 52.24 | 52.40 | 51.61 | 52.17 | 674,310 | +0.18(+0.34%) |
Feb 08, 2012 | 52.58 | 53.04 | 51.72 | 51.99 | 726,692 | -0.67(-1.26%) |
Feb 07, 2012 | 51.95 | 52.73 | 51.67 | 52.66 | 736,333 | +0.46(+0.88%) |
Feb 06, 2012 | 51.89 | 52.35 | 51.06 | 52.20 | 755,438 | +0.40(+0.77%) |
Feb 03, 2012 | 50.74 | 51.86 | 50.68 | 51.80 | 1,006,707 | +1.89(+3.79%) |
Feb 02, 2012 | 50.33 | 50.69 | 49.57 | 49.91 | 944,127 | -0.28(-0.55%) |
Feb 01, 2012 | 49.87 | 50.68 | 49.59 | 50.19 | 1,118,478 | +0.90(+1.82%) |
Jan 31, 2012 | 49.32 | 50.04 | 48.58 | 49.29 | 849,212 | +0.28(+0.58%) |
Jan 30, 2012 | 48.80 | 49.51 | 48.16 | 49.01 | 774,327 | -0.25(-0.50%) |
Jan 27, 2012 | 48.35 | 49.49 | 48.35 | 49.25 | 1,184,165 | +0.78(+1.61%) |
Jan 26, 2012 | 50.03 | 50.10 | 48.34 | 48.47 | 1,361,357 | -1.52(-3.05%) |
Jan 25, 2012 | 46.23 | 50.41 | 45.24 | 50.00 | 3,502,918 | +2.01(+4.20%) |
Jan 24, 2012 | 46.58 | 48.15 | 46.46 | 47.98 | 1,522,250 | +1.04(+2.22%) |
Jan 23, 2012 | 46.74 | 47.17 | 46.31 | 46.94 | 1,044,775 | +0.20(+0.43%) |
Jan 20, 2012 | 47.91 | 47.96 | 45.80 | 46.74 | 1,246,051 | -1.29(-2.69%) |
Jan 19, 2012 | 47.93 | 48.36 | 47.51 | 48.04 | 1,013,199 | +0.41(+0.87%) |
Jan 18, 2012 | 46.76 | 47.65 | 46.58 | 47.62 | 794,947 | +0.85(+1.82%) |
Jan 17, 2012 | 46.14 | 46.87 | 45.99 | 46.77 | 923,558 | +1.02(+2.22%) |
Jan 13, 2012 | 44.27 | 45.77 | 44.10 | 45.76 | 652,922 | +0.92(+2.05%) |
Jan 12, 2012 | 45.69 | 45.76 | 44.48 | 44.84 | 978,877 | -0.86(-1.89%) |
Jan 11, 2012 | 46.31 | 46.95 | 45.62 | 45.70 | 877,332 | -0.96(-2.05%) |
Jan 10, 2012 | 46.48 | 47.55 | 46.13 | 46.66 | 1,251,676 | +0.70(+1.52%) |
Jan 09, 2012 | 45.34 | 46.53 | 45.31 | 45.96 | 2,059,327 | +0.98(+2.18%) |
Jan 06, 2012 | 44.10 | 45.16 | 43.41 | 44.98 | 2,831,206 | +0.90(+2.03%) |
Jan 05, 2012 | 42.17 | 44.13 | 41.62 | 44.09 | 1,054,545 | +1.68(+3.95%) |
Jan 04, 2012 | 41.69 | 42.64 | 41.45 | 42.41 | 815,526 | -0.44(-1.02%) |
Dec 30, 2011 | 43.74 | 43.77 | 42.84 | 42.85 | 594,506 | -0.89(-2.03%) |
Dec 29, 2011 | 42.87 | 43.88 | 42.60 | 43.74 | 429,288 | +1.06(+2.49%) |
Dec 28, 2011 | 43.48 | 43.65 | 42.56 | 42.67 | 605,569 | -0.88(-2.02%) |
Dec 27, 2011 | 43.40 | 43.84 | 42.72 | 43.55 | 717,407 | +0.08(+0.18%) |
Dec 23, 2011 | 42.08 | 43.54 | 42.08 | 43.48 | 545,713 | +1.26(+2.97%) |
Dec 21, 2011 | 42.08 | 42.43 | 41.47 | 42.22 | 864,207 | +0.14(+0.33%) |
Dec 20, 2011 | 41.62 | 42.24 | 41.61 | 42.08 | 1,201,222 | +1.05(+2.56%) |
Dec 19, 2011 | 43.30 | 43.51 | 40.84 | 41.03 | 1,614,317 | -1.89(-4.40%) |
Dec 16, 2011 | 44.55 | 45.20 | 42.83 | 42.92 | 1,727,958 | -1.31(-2.96%) |
Dec 15, 2011 | 44.22 | 44.99 | 43.75 | 44.23 | 814,828 | +0.39(+0.89%) |
Dec 14, 2011 | 45.06 | 45.16 | 43.67 | 43.84 | 1,108,667 | -1.52(-3.34%) |
Dec 13, 2011 | 47.57 | 48.10 | 45.21 | 45.36 | 1,299,544 | -1.68(-3.56%) |
Dec 12, 2011 | 44.94 | 47.06 | 44.94 | 47.04 | 1,365,974 | +1.26(+2.76%) |
Dec 09, 2011 | 44.29 | 46.05 | 44.07 | 45.77 | 933,077 | +1.81(+4.11%) |
Dec 08, 2011 | 45.27 | 46.05 | 43.94 | 43.97 | 1,223,192 | -1.62(-3.56%) |
Dec 07, 2011 | 46.53 | 46.66 | 45.03 | 45.59 | 1,416,135 | -1.45(-3.08%) |
Dec 06, 2011 | 47.79 | 47.79 | 46.59 | 47.04 | 943,175 | -0.77(-1.62%) |
Dec 05, 2011 | 48.00 | 48.27 | 47.17 | 47.81 | 923,721 | +0.71(+1.51%) |
Dec 02, 2011 | 47.10 | 48.03 | 46.97 | 47.10 | 760,182 | +0.51(+1.08%) |
Dec 01, 2011 | 45.76 | 47.44 | 45.69 | 46.59 | 1,177,763 | +0.59(+1.28%) |
Nov 30, 2011 | 47.41 | 47.41 | 45.33 | 46.00 | 2,965,888 | +1.16(+2.59%) |
Nov 29, 2011 | 44.53 | 45.30 | 44.32 | 44.84 | 723,805 | +0.14(+0.31%) |
Nov 28, 2011 | 44.41 | 45.52 | 44.10 | 44.70 | 676,234 | +1.76(+4.10%) |
Nov 25, 2011 | 43.41 | 43.85 | 42.83 | 42.94 | 349,072 | -0.60(-1.39%) |
Nov 23, 2011 | 44.38 | 44.55 | 43.35 | 43.54 | 528,545 | -1.18(-2.64%) |
Nov 22, 2011 | 44.71 | 45.14 | 44.06 | 44.72 | 582,016 | -0.21(-0.46%) |
Nov 21, 2011 | 45.19 | 45.28 | 43.39 | 44.93 | 1,018,308 | -1.59(-3.42%) |
Nov 18, 2011 | 46.89 | 47.07 | 45.68 | 46.52 | 633,257 | -0.05(-0.12%) |
Nov 17, 2011 | 47.30 | 48.05 | 46.38 | 46.58 | 756,873 | -0.86(-1.82%) |
Nov 16, 2011 | 48.89 | 48.99 | 47.32 | 47.44 | 540,690 | -1.86(-3.77%) |
Nov 15, 2011 | 47.75 | 49.66 | 47.61 | 49.30 | 646,833 | +1.40(+2.92%) |
Nov 14, 2011 | 48.74 | 48.77 | 47.79 | 47.90 | 563,548 | -0.88(-1.80%) |
Nov 11, 2011 | 47.33 | 49.09 | 47.33 | 48.78 | 496,944 | +1.94(+4.15%) |
Nov 10, 2011 | 48.58 | 48.63 | 46.59 | 46.84 | 1,379,138 | -0.85(-1.78%) |
Nov 09, 2011 | 48.41 | 48.73 | 47.36 | 47.69 | 584,408 | -1.75(-3.55%) |
Nov 08, 2011 | 49.87 | 50.09 | 48.28 | 49.44 | 613,212 | -0.05(-0.11%) |
Nov 07, 2011 | 49.51 | 49.97 | 48.41 | 49.49 | 737,727 | +0.04(+0.08%) |
Nov 04, 2011 | 49.71 | 49.89 | 48.57 | 49.45 | 872,728 | -0.70(-1.40%) |
Nov 03, 2011 | 48.90 | 50.34 | 47.95 | 50.16 | 1,137,392 | +1.74(+3.59%) |
Nov 02, 2011 | 47.78 | 48.92 | 47.66 | 48.42 | 931,769 | +1.45(+3.10%) |
Nov 01, 2011 | 47.25 | 47.49 | 45.93 | 46.97 | 1,746,898 | -1.52(-3.13%) |
Oct 31, 2011 | 47.56 | 50.41 | 47.35 | 48.48 | 2,516,665 | +0.48(+1.00%) |
Oct 28, 2011 | 48.97 | 49.08 | 47.46 | 48.00 | 1,294,414 | -0.80(-1.64%) |
Oct 27, 2011 | 48.80 | 50.04 | 48.46 | 48.80 | 2,653,596 | +1.51(+3.19%) |
Oct 26, 2011 | 45.49 | 47.74 | 44.95 | 47.29 | 2,218,182 | +2.32(+5.16%) |
Oct 25, 2011 | 45.33 | 45.53 | 44.73 | 44.97 | 973,487 | -0.82(-1.78%) |
Oct 24, 2011 | 43.57 | 45.83 | 43.46 | 45.79 | 3,192,000 | +2.47(+5.71%) |
Oct 21, 2011 | 43.08 | 43.81 | 42.77 | 43.32 | 971,599 | +0.66(+1.56%) |
Oct 20, 2011 | 42.93 | 42.94 | 41.69 | 42.65 | 1,165,391 | +0.17(+0.39%) |
Oct 19, 2011 | 41.64 | 42.99 | 41.13 | 42.48 | 1,978,415 | +1.12(+2.71%) |
Oct 18, 2011 | 42.89 | 43.64 | 39.68 | 41.36 | 5,388,562 | -3.26(-7.30%) |
Oct 17, 2011 | 45.45 | 46.14 | 44.35 | 44.62 | 1,754,937 | -0.90(-1.98%) |
Oct 14, 2011 | 45.24 | 45.86 | 44.51 | 45.52 | 1,092,584 | +0.94(+2.10%) |
Oct 13, 2011 | 43.83 | 45.37 | 43.64 | 44.58 | 1,519,042 | +0.43(+0.98%) |
Oct 12, 2011 | 43.54 | 44.80 | 43.44 | 44.15 | 1,196,511 | +0.95(+2.21%) |
Oct 11, 2011 | 42.62 | 43.59 | 42.06 | 43.19 | 1,205,512 | +0.40(+0.94%) |
Oct 10, 2011 | 41.68 | 43.12 | 41.66 | 42.79 | 1,160,641 | +1.60(+3.89%) |
Oct 07, 2011 | 40.97 | 41.76 | 40.08 | 41.19 | 1,014,331 | +0.44(+1.09%) |
Oct 06, 2011 | 39.68 | 40.96 | 39.68 | 40.74 | 1,219,083 | +1.32(+3.35%) |
Oct 05, 2011 | 38.45 | 39.96 | 37.88 | 39.43 | 1,175,196 | +1.16(+3.03%) |
Oct 04, 2011 | 36.50 | 38.32 | 35.72 | 38.27 | 1,147,040 | +1.21(+3.27%) |
Oct 03, 2011 | 37.83 | 39.49 | 37.04 | 37.05 | 1,423,993 | -1.06(-2.78%) |
Sep 30, 2011 | 38.20 | 39.05 | 37.91 | 38.11 | 1,088,398 | -0.88(-2.27%) |
Sep 29, 2011 | 40.54 | 40.55 | 37.54 | 39.00 | 918,358 | -0.66(-1.67%) |
Sep 28, 2011 | 40.79 | 41.57 | 39.57 | 39.66 | 929,033 | -1.07(-2.62%) |
Sep 27, 2011 | 40.41 | 41.81 | 40.33 | 40.73 | 975,817 | +1.13(+2.85%) |
Sep 26, 2011 | 39.13 | 40.57 | 38.20 | 39.60 | 1,177,963 | +0.73(+1.88%) |
Sep 23, 2011 | 38.78 | 39.13 | 38.21 | 38.87 | 1,090,904 | -0.26(-0.66%) |
Sep 22, 2011 | 38.74 | 39.72 | 38.24 | 39.13 | 979,111 | -1.05(-2.60%) |
Sep 21, 2011 | 41.52 | 42.13 | 40.14 | 40.17 | 546,679 | -1.24(-2.98%) |
Sep 20, 2011 | 43.11 | 43.32 | 41.35 | 41.41 | 746,205 | -1.56(-3.64%) |
Sep 19, 2011 | 42.42 | 43.43 | 42.09 | 42.97 | 839,674 | -0.38(-0.88%) |
Sep 16, 2011 | 42.80 | 43.56 | 42.26 | 43.35 | 1,697,862 | +0.80(+1.88%) |
Sep 15, 2011 | 43.20 | 43.21 | 41.81 | 42.55 | 744,064 | -0.02(-0.05%) |
Sep 14, 2011 | 42.17 | 43.09 | 41.18 | 42.58 | 1,027,741 | +0.92(+2.20%) |
Sep 13, 2011 | 40.20 | 42.29 | 39.94 | 41.66 | 982,011 | +1.52(+3.78%) |
Sep 12, 2011 | 39.09 | 40.14 | 38.74 | 40.14 | 4,726,193 | +0.24(+0.59%) |
Sep 09, 2011 | 40.37 | 40.85 | 39.19 | 39.91 | 834,357 | -0.96(-2.36%) |
Sep 08, 2011 | 40.95 | 41.52 | 40.33 | 40.87 | 829,721 | -0.47(-1.13%) |
Sep 07, 2011 | 39.86 | 41.66 | 39.81 | 41.34 | 1,320,355 | +2.34(+6.00%) |
Sep 06, 2011 | 38.24 | 39.43 | 37.93 | 38.99 | 1,195,941 | -0.59(-1.48%) |
Sep 02, 2011 | 39.61 | 40.04 | 38.94 | 39.58 | 1,070,381 | -1.10(-2.71%) |
Sep 01, 2011 | 41.88 | 42.15 | 40.54 | 40.68 | 1,074,737 | -1.22(-2.90%) |
Aug 31, 2011 | 42.61 | 43.27 | 41.17 | 41.90 | 1,541,920 | -0.35(-0.83%) |
Aug 30, 2011 | 40.41 | 42.40 | 40.34 | 42.25 | 1,274,053 | +1.69(+4.16%) |
Aug 29, 2011 | 39.56 | 40.69 | 39.48 | 40.57 | 834,242 | +1.53(+3.91%) |
Aug 26, 2011 | 37.59 | 39.66 | 37.08 | 39.04 | 1,233,108 | +1.09(+2.87%) |
Aug 25, 2011 | 39.31 | 39.64 | 37.74 | 37.95 | 1,040,588 | -1.09(-2.78%) |
Aug 24, 2011 | 38.01 | 39.15 | 37.58 | 39.04 | 801,153 | +0.98(+2.59%) |
Aug 23, 2011 | 35.84 | 38.43 | 35.17 | 38.05 | 1,562,924 | +2.51(+7.06%) |
Aug 22, 2011 | 36.76 | 37.37 | 35.00 | 35.54 | 1,812,667 | +0.06(+0.16%) |
Aug 19, 2011 | 35.24 | 37.26 | 35.24 | 35.49 | 1,553,709 | -0.64(-1.76%) |
Aug 18, 2011 | 37.55 | 37.59 | 35.66 | 36.12 | 1,707,345 | -2.68(-6.90%) |
Aug 17, 2011 | 39.48 | 39.91 | 38.19 | 38.80 | 846,112 | -0.50(-1.28%) |
Aug 16, 2011 | 38.88 | 40.06 | 38.72 | 39.30 | 2,254,229 | +0.96(+2.51%) |
Aug 15, 2011 | 37.88 | 38.78 | 37.63 | 38.34 | 1,346,876 | +0.78(+2.07%) |
Aug 12, 2011 | 37.05 | 38.29 | 37.05 | 37.56 | 2,371,367 | +1.31(+3.62%) |
Aug 11, 2011 | 35.55 | 36.82 | 35.16 | 36.25 | 2,613,264 | +1.18(+3.36%) |
Aug 10, 2011 | 36.23 | 36.51 | 34.92 | 35.07 | 1,868,230 | -1.66(-4.53%) |
Aug 09, 2011 | 36.94 | 37.12 | 34.48 | 36.74 | 2,190,151 | +1.65(+4.70%) |
Aug 08, 2011 | 36.94 | 38.13 | 35.04 | 35.09 | 2,752,475 | -3.89(-9.97%) |
Aug 05, 2011 | 40.75 | 40.75 | 37.69 | 38.98 | 3,333,419 | -1.07(-2.67%) |
Aug 04, 2011 | 41.80 | 42.40 | 40.02 | 40.04 | 1,572,311 | -2.59(-6.07%) |
Aug 03, 2011 | 41.81 | 42.73 | 40.88 | 42.63 | 1,926,311 | +0.68(+1.62%) |
Aug 02, 2011 | 44.79 | 44.98 | 41.84 | 41.95 | 1,999,541 | -3.16(-7.00%) |
Aug 01, 2011 | 45.76 | 46.08 | 44.51 | 45.11 | 1,010,659 | -0.10(-0.23%) |
Jul 29, 2011 | 44.37 | 45.58 | 44.01 | 45.21 | 1,132,492 | +0.30(+0.66%) |
Jul 28, 2011 | 45.33 | 45.93 | 44.79 | 44.91 | 1,049,422 | -0.24(-0.52%) |
Jul 27, 2011 | 45.27 | 45.79 | 44.88 | 45.15 | 1,706,953 | -0.56(-1.23%) |
Jul 26, 2011 | 45.88 | 46.07 | 45.29 | 45.71 | 846,104 | -0.19(-0.41%) |
Jul 25, 2011 | 45.51 | 46.43 | 45.37 | 45.90 | 1,146,428 | -0.55(-1.18%) |
Jul 22, 2011 | 45.23 | 46.73 | 45.23 | 46.45 | 1,253,558 | +1.05(+2.31%) |
Jul 21, 2011 | 44.36 | 45.91 | 44.13 | 45.40 | 1,805,808 | +1.13(+2.56%) |
Jul 20, 2011 | 44.94 | 45.37 | 43.71 | 44.26 | 1,499,849 | -0.59(-1.31%) |
Jul 19, 2011 | 45.41 | 46.34 | 43.51 | 44.85 | 4,496,677 | +1.97(+4.59%) |
Jul 18, 2011 | 43.01 | 43.65 | 42.63 | 42.89 | 1,844,482 | -0.30(-0.69%) |
Jul 15, 2011 | 43.22 | 43.74 | 43.06 | 43.19 | 1,086,352 | +0.10(+0.23%) |
Jul 14, 2011 | 43.69 | 43.69 | 42.51 | 43.09 | 1,422,886 | -0.46(-1.06%) |
Jul 13, 2011 | 44.32 | 44.53 | 43.45 | 43.55 | 1,801,594 | -0.43(-0.97%) |
Jul 12, 2011 | 42.94 | 44.27 | 42.94 | 43.97 | 1,254,671 | +0.71(+1.64%) |
Jul 11, 2011 | 45.27 | 45.35 | 43.00 | 43.26 | 1,875,992 | -2.07(-4.56%) |
Jul 08, 2011 | 45.45 | 45.58 | 44.94 | 45.33 | 1,679,395 | -0.73(-1.59%) |
Jul 07, 2011 | 46.10 | 46.55 | 45.76 | 46.06 | 1,723,254 | +0.44(+0.97%) |
Jul 06, 2011 | 44.25 | 45.69 | 44.14 | 45.62 | 1,990,455 | +1.37(+3.09%) |
Jul 05, 2011 | 43.50 | 44.27 | 43.25 | 44.25 | 1,036,710 | +0.87(+2.01%) |
Jul 01, 2011 | 42.30 | 43.71 | 42.27 | 43.38 | 728,932 | +1.14(+2.71%) |
Jun 30, 2011 | 42.44 | 42.94 | 41.98 | 42.24 | 1,005,129 | -0.03(-0.07%) |
Jun 29, 2011 | 42.46 | 42.50 | 41.79 | 42.27 | 750,342 | +0.06(+0.14%) |
Jun 28, 2011 | 41.42 | 42.30 | 41.21 | 42.21 | 1,552,192 | +0.92(+2.22%) |
Jun 27, 2011 | 40.62 | 41.50 | 40.27 | 41.29 | 1,146,133 | +0.74(+1.83%) |
Jun 24, 2011 | 41.06 | 41.31 | 40.13 | 40.55 | 6,838,836 | -0.40(-0.98%) |
Jun 23, 2011 | 39.46 | 41.04 | 39.38 | 40.95 | 920,833 | +0.76(+1.89%) |
Jun 22, 2011 | 40.60 | 41.21 | 40.12 | 40.19 | 835,291 | -0.70(-1.71%) |
Jun 21, 2011 | 40.06 | 41.75 | 40.06 | 40.89 | 1,829,426 | +1.23(+3.11%) |
Jun 20, 2011 | 38.94 | 39.79 | 38.89 | 39.66 | 1,551,010 | +1.77(+4.66%) |
Jun 17, 2011 | 38.11 | 38.87 | 37.72 | 37.89 | 1,331,606 | +0.15(+0.40%) |
Jun 16, 2011 | 37.82 | 38.35 | 37.15 | 37.74 | 706,140 | +0.00(+0.00%) |
Jun 15, 2011 | 38.05 | 39.08 | 37.73 | 37.74 | 1,046,628 | -0.84(-2.19%) |
Jun 14, 2011 | 38.40 | 38.94 | 37.94 | 38.58 | 1,101,839 | +1.07(+2.86%) |
Jun 13, 2011 | 37.95 | 38.12 | 37.15 | 37.51 | 1,076,805 | -0.17(-0.44%) |
Jun 10, 2011 | 38.81 | 38.96 | 37.67 | 37.68 | 1,276,202 | -1.29(-3.31%) |
Jun 09, 2011 | 39.02 | 39.47 | 38.65 | 38.96 | 819,053 | +0.32(+0.84%) |
Jun 08, 2011 | 38.26 | 39.16 | 38.19 | 38.64 | 1,744,048 | +0.15(+0.39%) |
Jun 07, 2011 | 39.58 | 39.58 | 38.48 | 38.49 | 861,352 | -0.71(-1.81%) |
Jun 06, 2011 | 38.99 | 39.81 | 38.99 | 39.20 | 1,174,610 | +0.14(+0.37%) |
Jun 03, 2011 | 39.53 | 40.17 | 39.04 | 39.06 | 975,131 | +0.30(+0.78%) |
May 24, 2011 | 38.80 | 39.13 | 38.47 | 38.75 | 622,949 | -0.02(-0.04%) |
May 23, 2011 | 38.81 | 39.31 | 38.76 | 38.77 | 744,219 | -0.64(-1.63%) |
May 20, 2011 | 39.68 | 40.02 | 38.93 | 39.41 | 761,033 | -0.48(-1.20%) |
May 19, 2011 | 39.78 | 39.95 | 39.27 | 39.89 | 682,598 | +0.40(+1.00%) |
May 18, 2011 | 38.57 | 39.68 | 38.36 | 39.49 | 620,241 | +1.00(+2.61%) |
May 17, 2011 | 38.19 | 38.85 | 38.17 | 38.49 | 645,122 | -0.06(-0.15%) |
May 16, 2011 | 38.85 | 39.36 | 38.24 | 38.55 | 672,180 | -0.42(-1.08%) |
May 13, 2011 | 39.82 | 39.96 | 38.63 | 38.97 | 680,408 | -0.81(-2.03%) |
May 12, 2011 | 39.23 | 40.20 | 39.14 | 39.78 | 654,569 | +0.48(+1.23%) |
May 11, 2011 | 39.72 | 39.72 | 39.09 | 39.30 | 795,067 | -0.54(-1.36%) |
May 10, 2011 | 39.65 | 39.96 | 39.32 | 39.84 | 577,655 | +0.28(+0.71%) |
May 09, 2011 | 39.41 | 39.90 | 39.09 | 39.56 | 395,646 | +0.16(+0.41%) |
May 06, 2011 | 39.90 | 40.24 | 39.14 | 39.40 | 720,485 | +0.04(+0.11%) |
May 05, 2011 | 39.23 | 39.99 | 39.06 | 39.36 | 621,851 | -0.05(-0.13%) |
May 04, 2011 | 39.87 | 39.94 | 39.10 | 39.41 | 714,537 | -0.48(-1.21%) |
May 03, 2011 | 39.84 | 40.09 | 39.14 | 39.89 | 1,193,927 | +0.28(+0.71%) |