Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 37.58 | 37.58 | 36.90 | 37.00 | 4,241,078 | -0.58(-1.54%) |
Apr 27, 2012 | 38.19 | 38.29 | 37.12 | 37.58 | 6,856,523 | +0.18(+0.48%) |
Apr 26, 2012 | 37.47 | 37.92 | 37.12 | 37.40 | 5,236,587 | -0.19(-0.51%) |
Apr 25, 2012 | 37.27 | 37.66 | 36.98 | 37.59 | 8,544,909 | +1.10(+3.01%) |
Apr 24, 2012 | 36.48 | 36.64 | 36.12 | 36.49 | 8,501,404 | +0.10(+0.27%) |
Apr 23, 2012 | 35.72 | 37.15 | 35.50 | 36.39 | 12,410,492 | +0.48(+1.34%) |
Apr 20, 2012 | 34.90 | 36.76 | 34.34 | 35.91 | 32,225,748 | -4.56(-11.27%) |
Apr 19, 2012 | 40.53 | 41.48 | 40.09 | 40.47 | 7,548,109 | -0.29(-0.71%) |
Apr 18, 2012 | 41.22 | 41.28 | 40.48 | 40.76 | 4,914,946 | -0.54(-1.31%) |
Apr 17, 2012 | 41.15 | 41.69 | 40.87 | 41.30 | 4,622,342 | +0.35(+0.87%) |
Apr 16, 2012 | 41.43 | 41.60 | 40.57 | 40.95 | 5,753,025 | -0.16(-0.40%) |
Apr 13, 2012 | 42.06 | 42.23 | 41.09 | 41.11 | 5,712,521 | -1.05(-2.49%) |
Apr 12, 2012 | 42.15 | 42.80 | 41.86 | 42.16 | 7,282,374 | +0.20(+0.48%) |
Apr 11, 2012 | 42.61 | 43.03 | 41.70 | 41.96 | 5,604,156 | -0.30(-0.71%) |
Apr 10, 2012 | 43.81 | 43.94 | 42.04 | 42.26 | 7,006,521 | -1.44(-3.30%) |
Apr 09, 2012 | 43.49 | 44.11 | 43.34 | 43.70 | 5,343,732 | -0.39(-0.88%) |
Apr 05, 2012 | 44.75 | 44.88 | 43.78 | 44.09 | 9,295,349 | -0.42(-0.94%) |
Apr 04, 2012 | 45.72 | 45.93 | 44.44 | 44.51 | 27,490,002 | -5.54(-11.07%) |
Apr 03, 2012 | 49.37 | 50.07 | 49.37 | 50.05 | 4,845,630 | +0.45(+0.91%) |
Apr 02, 2012 | 49.45 | 49.89 | 49.15 | 49.60 | 4,967,718 | +0.01(+0.02%) |
Mar 30, 2012 | 50.38 | 50.41 | 49.23 | 49.59 | 4,243,967 | -0.63(-1.25%) |
Mar 29, 2012 | 50.08 | 50.38 | 49.35 | 50.22 | 3,801,997 | -0.13(-0.26%) |
Mar 28, 2012 | 50.19 | 50.68 | 49.88 | 50.35 | 4,004,681 | +0.23(+0.46%) |
Mar 27, 2012 | 50.47 | 51.00 | 50.10 | 50.12 | 4,031,215 | -0.40(-0.79%) |
Mar 26, 2012 | 49.82 | 50.55 | 49.18 | 50.52 | 4,626,629 | +1.12(+2.27%) |
Mar 23, 2012 | 49.98 | 50.31 | 48.40 | 49.40 | 9,434,318 | -1.50(-2.95%) |
Mar 22, 2012 | 50.81 | 50.99 | 50.11 | 50.90 | 4,185,618 | -0.39(-0.76%) |
Mar 21, 2012 | 50.13 | 51.80 | 49.93 | 51.29 | 6,554,435 | +1.33(+2.66%) |
Mar 20, 2012 | 49.80 | 50.47 | 49.41 | 49.96 | 3,926,946 | -0.27(-0.54%) |
Mar 19, 2012 | 49.99 | 50.77 | 49.80 | 50.23 | 4,611,213 | -0.02(-0.04%) |
Mar 16, 2012 | 49.80 | 50.60 | 49.80 | 50.25 | 4,230,797 | +0.55(+1.11%) |
Mar 15, 2012 | 49.78 | 50.37 | 49.15 | 49.70 | 3,660,309 | +0.03(+0.06%) |
Mar 14, 2012 | 50.47 | 51.00 | 49.17 | 49.67 | 4,729,545 | -1.06(-2.09%) |
Mar 13, 2012 | 50.09 | 50.81 | 49.73 | 50.73 | 3,281,273 | +0.88(+1.77%) |
Mar 12, 2012 | 50.12 | 50.19 | 49.45 | 49.85 | 2,486,071 | -0.40(-0.80%) |
Mar 09, 2012 | 49.48 | 50.75 | 49.27 | 50.25 | 3,912,414 | +1.03(+2.09%) |
Mar 08, 2012 | 48.97 | 49.63 | 48.62 | 49.22 | 3,755,914 | +0.74(+1.53%) |
Mar 07, 2012 | 48.80 | 49.01 | 48.18 | 48.48 | 4,086,075 | -0.07(-0.14%) |
Mar 06, 2012 | 49.66 | 49.66 | 48.26 | 48.55 | 5,402,707 | -1.69(-3.36%) |
Mar 05, 2012 | 50.69 | 51.28 | 50.22 | 50.24 | 5,053,802 | -0.67(-1.32%) |
Mar 02, 2012 | 50.41 | 51.41 | 50.17 | 50.91 | 5,384,068 | +0.38(+0.75%) |
Mar 01, 2012 | 49.98 | 50.55 | 49.45 | 50.53 | 5,221,546 | +1.05(+2.12%) |
Feb 29, 2012 | 49.89 | 50.86 | 49.41 | 49.48 | 5,108,431 | -0.29(-0.58%) |
Feb 28, 2012 | 49.40 | 50.09 | 48.97 | 49.77 | 4,754,331 | +0.58(+1.18%) |
Feb 27, 2012 | 48.60 | 49.68 | 48.40 | 49.19 | 3,311,426 | +0.05(+0.10%) |
Feb 24, 2012 | 48.99 | 49.41 | 48.76 | 49.14 | 4,482,263 | +0.29(+0.59%) |
Feb 23, 2012 | 47.37 | 48.97 | 47.00 | 48.85 | 5,165,494 | +1.37(+2.89%) |
Feb 22, 2012 | 47.43 | 47.75 | 47.20 | 47.48 | 3,459,879 | -0.13(-0.27%) |
Feb 21, 2012 | 47.96 | 48.21 | 47.30 | 47.61 | 4,272,997 | -0.18(-0.38%) |
Feb 17, 2012 | 48.37 | 48.64 | 47.50 | 47.79 | 5,571,065 | -0.44(-0.91%) |
Feb 16, 2012 | 47.27 | 48.28 | 46.86 | 48.23 | 6,820,418 | +0.55(+1.15%) |
Feb 15, 2012 | 47.49 | 48.56 | 47.23 | 47.68 | 8,252,498 | +0.69(+1.46%) |
Feb 14, 2012 | 46.62 | 47.22 | 46.60 | 46.99 | 4,755,730 | +0.36(+0.78%) |
Feb 13, 2012 | 46.99 | 47.13 | 45.98 | 46.63 | 4,186,928 | +0.20(+0.42%) |
Feb 10, 2012 | 46.63 | 47.13 | 46.16 | 46.44 | 4,675,227 | -0.77(-1.62%) |
Feb 09, 2012 | 46.87 | 47.49 | 46.38 | 47.20 | 4,005,881 | +0.36(+0.77%) |
Feb 08, 2012 | 46.06 | 47.05 | 45.88 | 46.84 | 7,566,353 | +0.93(+2.03%) |
Feb 07, 2012 | 47.36 | 47.39 | 45.61 | 45.91 | 9,715,416 | -1.65(-3.47%) |
Feb 06, 2012 | 47.49 | 47.61 | 46.91 | 47.56 | 3,161,154 | +0.02(+0.03%) |
Feb 03, 2012 | 47.00 | 47.60 | 46.72 | 47.55 | 4,821,295 | +1.01(+2.16%) |
Feb 02, 2012 | 46.54 | 46.86 | 46.24 | 46.54 | 3,554,693 | +0.06(+0.13%) |
Feb 01, 2012 | 46.36 | 46.93 | 45.90 | 46.48 | 6,571,736 | +0.60(+1.31%) |
Jan 31, 2012 | 46.67 | 47.00 | 45.67 | 45.88 | 5,631,210 | -0.41(-0.89%) |
Jan 30, 2012 | 46.38 | 46.49 | 45.60 | 46.29 | 6,187,211 | -0.41(-0.88%) |
Jan 27, 2012 | 46.03 | 47.15 | 45.43 | 46.70 | 9,815,270 | +0.31(+0.67%) |
Jan 26, 2012 | 47.80 | 48.00 | 45.50 | 46.39 | 31,028,588 | -5.95(-11.37%) |
Jan 25, 2012 | 52.40 | 52.64 | 50.72 | 52.34 | 9,060,138 | +1.15(+2.25%) |
Jan 24, 2012 | 51.67 | 51.94 | 50.92 | 51.19 | 6,161,074 | -0.61(-1.18%) |
Jan 23, 2012 | 52.32 | 52.52 | 50.86 | 51.80 | 4,556,425 | -0.69(-1.31%) |
Jan 20, 2012 | 52.59 | 53.08 | 52.19 | 52.49 | 4,084,332 | -0.19(-0.36%) |
Jan 19, 2012 | 52.29 | 52.75 | 51.58 | 52.68 | 5,648,290 | +0.61(+1.17%) |
Jan 18, 2012 | 50.34 | 52.24 | 50.18 | 52.07 | 7,076,569 | +2.11(+4.22%) |
Jan 17, 2012 | 50.35 | 51.16 | 49.68 | 49.96 | 3,946,014 | +0.07(+0.14%) |
Jan 13, 2012 | 50.39 | 50.40 | 49.36 | 49.89 | 4,976,290 | -0.59(-1.17%) |
Jan 12, 2012 | 50.86 | 51.13 | 49.85 | 50.48 | 4,386,193 | -0.07(-0.14%) |
Jan 11, 2012 | 50.74 | 51.17 | 50.37 | 50.55 | 2,978,771 | -0.23(-0.45%) |
Jan 10, 2012 | 51.47 | 51.65 | 50.44 | 50.78 | 3,062,378 | -0.05(-0.10%) |
Jan 09, 2012 | 50.26 | 50.99 | 50.00 | 50.83 | 4,616,184 | +0.90(+1.80%) |
Jan 06, 2012 | 49.92 | 50.44 | 49.52 | 49.93 | 6,826,871 | +0.82(+1.67%) |
Jan 05, 2012 | 48.36 | 49.19 | 48.11 | 49.11 | 3,882,410 | +0.81(+1.68%) |
Jan 04, 2012 | 47.50 | 48.46 | 46.97 | 48.30 | 5,051,757 | -0.91(-1.85%) |
Dec 30, 2011 | 49.43 | 50.00 | 49.20 | 49.21 | 2,459,037 | -0.22(-0.45%) |
Dec 29, 2011 | 49.23 | 49.48 | 48.66 | 49.43 | 2,293,097 | +0.31(+0.63%) |
Dec 28, 2011 | 50.04 | 50.25 | 49.00 | 49.12 | 2,686,450 | -0.98(-1.96%) |
Dec 27, 2011 | 50.46 | 50.66 | 49.90 | 50.10 | 1,985,728 | -0.42(-0.83%) |
Dec 23, 2011 | 50.12 | 50.62 | 49.70 | 50.52 | 2,796,757 | +2.38(+4.94%) |
Dec 21, 2011 | 48.61 | 48.80 | 47.10 | 48.14 | 4,784,627 | -0.70(-1.43%) |
Dec 20, 2011 | 47.57 | 49.00 | 47.57 | 48.84 | 4,141,818 | +1.94(+4.14%) |
Dec 19, 2011 | 48.28 | 48.48 | 46.65 | 46.90 | 4,316,642 | -1.01(-2.11%) |
Dec 16, 2011 | 48.14 | 49.09 | 47.66 | 47.91 | 5,014,678 | -0.04(-0.08%) |
Dec 15, 2011 | 48.85 | 49.05 | 47.70 | 47.95 | 3,419,024 | -0.40(-0.83%) |
Dec 14, 2011 | 49.55 | 49.84 | 47.48 | 48.35 | 6,011,070 | -1.49(-2.99%) |
Dec 13, 2011 | 50.58 | 51.09 | 49.55 | 49.84 | 5,958,956 | -0.20(-0.40%) |
Dec 12, 2011 | 49.63 | 50.13 | 49.05 | 50.04 | 4,420,277 | -0.35(-0.69%) |
Dec 09, 2011 | 49.89 | 50.71 | 49.09 | 50.39 | 4,443,057 | +0.49(+0.98%) |
Dec 08, 2011 | 50.00 | 50.90 | 49.76 | 49.90 | 4,125,445 | -0.47(-0.93%) |
Dec 07, 2011 | 50.13 | 50.74 | 49.50 | 50.37 | 3,934,769 | +0.00(+0.00%) |
Dec 06, 2011 | 50.62 | 51.39 | 50.03 | 50.37 | 4,604,371 | -0.55(-1.08%) |
Dec 05, 2011 | 51.26 | 52.40 | 50.62 | 50.92 | 6,493,170 | +0.60(+1.19%) |
Dec 02, 2011 | 50.29 | 50.86 | 49.97 | 50.32 | 5,719,260 | +0.46(+0.92%) |
Dec 01, 2011 | 49.16 | 50.00 | 48.91 | 49.86 | 4,866,439 | +0.55(+1.12%) |
Nov 30, 2011 | 47.91 | 49.32 | 47.81 | 49.31 | 8,612,005 | +3.16(+6.85%) |
Nov 29, 2011 | 47.99 | 47.99 | 45.96 | 46.15 | 6,729,012 | -1.59(-3.33%) |
Nov 28, 2011 | 47.25 | 48.02 | 47.11 | 47.74 | 4,948,600 | +2.18(+4.78%) |
Nov 25, 2011 | 45.60 | 46.68 | 45.51 | 45.56 | 2,695,462 | -0.23(-0.50%) |
Nov 23, 2011 | 47.26 | 47.51 | 45.65 | 45.79 | 5,677,956 | -2.02(-4.23%) |
Nov 22, 2011 | 47.26 | 48.24 | 47.20 | 47.81 | 4,409,265 | +0.36(+0.76%) |
Nov 21, 2011 | 48.07 | 48.19 | 46.76 | 47.45 | 6,266,044 | -1.27(-2.61%) |
Nov 18, 2011 | 49.88 | 50.04 | 48.70 | 48.72 | 5,187,051 | -0.80(-1.62%) |
Nov 17, 2011 | 50.85 | 51.00 | 48.10 | 49.52 | 8,121,737 | -1.55(-3.04%) |
Nov 16, 2011 | 50.99 | 53.11 | 50.73 | 51.07 | 8,617,458 | -0.23(-0.45%) |
Nov 15, 2011 | 51.00 | 51.64 | 50.21 | 51.30 | 5,434,561 | +0.22(+0.43%) |
Nov 14, 2011 | 51.36 | 51.96 | 50.94 | 51.08 | 4,095,840 | -0.58(-1.12%) |
Nov 11, 2011 | 50.05 | 51.95 | 49.90 | 51.66 | 6,479,126 | +2.24(+4.53%) |
Nov 10, 2011 | 49.73 | 49.88 | 48.27 | 49.42 | 4,861,631 | +0.35(+0.71%) |
Nov 09, 2011 | 50.20 | 50.26 | 48.70 | 49.07 | 6,977,616 | -2.45(-4.76%) |
Nov 08, 2011 | 52.00 | 52.10 | 50.84 | 51.52 | 5,084,152 | -0.30(-0.58%) |
Nov 07, 2011 | 50.95 | 51.95 | 50.60 | 51.82 | 4,417,794 | +0.51(+0.99%) |
Nov 04, 2011 | 50.32 | 51.72 | 50.04 | 51.31 | 8,430,837 | +0.90(+1.79%) |
Nov 03, 2011 | 49.70 | 50.79 | 48.40 | 50.41 | 6,486,753 | +1.25(+2.54%) |
Nov 02, 2011 | 49.75 | 50.15 | 48.24 | 49.16 | 6,259,563 | +0.14(+0.29%) |
Nov 01, 2011 | 49.25 | 49.35 | 48.34 | 49.02 | 9,178,559 | -1.65(-3.26%) |
Oct 31, 2011 | 51.69 | 52.18 | 50.41 | 50.67 | 8,014,318 | -2.71(-5.08%) |
Oct 28, 2011 | 51.82 | 53.46 | 51.67 | 53.38 | 8,358,141 | +1.37(+2.63%) |
Oct 27, 2011 | 51.52 | 52.49 | 51.25 | 52.01 | 8,208,917 | +1.70(+3.38%) |
Oct 26, 2011 | 50.19 | 51.00 | 49.36 | 50.31 | 10,080,218 | +0.47(+0.94%) |
Oct 25, 2011 | 49.93 | 50.50 | 49.47 | 49.84 | 8,224,782 | -1.10(-2.16%) |
Oct 24, 2011 | 49.68 | 51.03 | 49.59 | 50.94 | 9,773,633 | +1.18(+2.37%) |
Oct 21, 2011 | 48.31 | 49.77 | 47.85 | 49.76 | 17,198,880 | +4.26(+9.36%) |
Oct 20, 2011 | 45.25 | 47.27 | 45.02 | 45.50 | 13,317,664 | +0.32(+0.71%) |
Oct 19, 2011 | 46.48 | 46.67 | 45.00 | 45.18 | 7,473,761 | -1.73(-3.69%) |
Oct 18, 2011 | 45.92 | 47.26 | 44.84 | 46.91 | 6,765,847 | +0.94(+2.04%) |
Oct 17, 2011 | 46.44 | 47.65 | 45.78 | 45.97 | 6,150,142 | -0.82(-1.75%) |
Oct 14, 2011 | 46.57 | 47.25 | 45.93 | 46.79 | 5,967,527 | +0.86(+1.87%) |
Oct 13, 2011 | 44.42 | 46.28 | 44.37 | 45.93 | 7,502,963 | +1.48(+3.33%) |
Oct 12, 2011 | 45.13 | 45.40 | 44.41 | 44.45 | 6,510,509 | -0.01(-0.02%) |
Oct 11, 2011 | 44.75 | 45.67 | 44.13 | 44.46 | 6,717,698 | -0.46(-1.02%) |
Oct 10, 2011 | 43.69 | 45.00 | 43.62 | 44.92 | 6,078,490 | +1.78(+4.13%) |
Oct 07, 2011 | 43.77 | 44.14 | 42.46 | 43.14 | 8,100,818 | -0.51(-1.17%) |
Oct 06, 2011 | 43.75 | 43.96 | 42.31 | 43.65 | 7,602,178 | +0.86(+2.01%) |
Oct 05, 2011 | 40.72 | 43.11 | 40.64 | 42.79 | 11,480,378 | +2.14(+5.26%) |
Oct 04, 2011 | 38.43 | 40.69 | 37.63 | 40.65 | 12,299,655 | +1.73(+4.45%) |
Oct 03, 2011 | 40.02 | 41.00 | 38.58 | 38.92 | 10,115,628 | -1.43(-3.56%) |
Sep 30, 2011 | 40.00 | 42.03 | 39.52 | 40.35 | 9,382,989 | -0.27(-0.65%) |
Sep 29, 2011 | 42.61 | 42.62 | 39.39 | 40.62 | 9,253,460 | -1.16(-2.79%) |
Sep 28, 2011 | 43.35 | 43.52 | 41.73 | 41.78 | 6,954,970 | -1.45(-3.34%) |
Sep 27, 2011 | 43.54 | 44.47 | 43.00 | 43.23 | 7,692,485 | +0.36(+0.84%) |
Sep 26, 2011 | 42.20 | 42.95 | 41.21 | 42.87 | 9,537,918 | +0.67(+1.59%) |
Sep 23, 2011 | 41.14 | 42.50 | 40.95 | 42.20 | 6,957,121 | +0.78(+1.88%) |
Sep 22, 2011 | 41.10 | 41.80 | 40.56 | 41.42 | 10,497,259 | -1.25(-2.93%) |
Sep 21, 2011 | 42.87 | 44.07 | 42.50 | 42.67 | 9,910,991 | +0.02(+0.05%) |
Sep 20, 2011 | 43.88 | 44.22 | 42.40 | 42.65 | 8,090,992 | -1.02(-2.34%) |
Sep 19, 2011 | 42.12 | 44.04 | 41.81 | 43.67 | 9,642,310 | +0.89(+2.08%) |
Sep 16, 2011 | 43.24 | 43.34 | 42.35 | 42.78 | 8,529,766 | -0.30(-0.70%) |
Sep 15, 2011 | 42.92 | 43.47 | 42.33 | 43.08 | 11,765,728 | +0.42(+0.98%) |
Sep 14, 2011 | 41.22 | 43.40 | 41.14 | 42.66 | 18,544,858 | +1.71(+4.18%) |
Sep 13, 2011 | 40.02 | 41.03 | 39.90 | 40.95 | 10,956,871 | +0.93(+2.32%) |
Sep 12, 2011 | 38.10 | 40.19 | 38.10 | 40.02 | 11,129,450 | +1.29(+3.33%) |
Sep 09, 2011 | 38.24 | 40.45 | 38.20 | 38.73 | 14,449,016 | +0.21(+0.55%) |
Sep 08, 2011 | 37.91 | 40.28 | 37.73 | 38.52 | 13,773,600 | +0.89(+2.35%) |
Sep 07, 2011 | 36.21 | 37.80 | 36.20 | 37.63 | 7,965,979 | +2.06(+5.81%) |
Sep 06, 2011 | 33.59 | 35.81 | 33.39 | 35.57 | 9,020,164 | +0.63(+1.80%) |
Sep 02, 2011 | 35.39 | 36.00 | 34.63 | 34.94 | 6,290,539 | -1.33(-3.67%) |
Sep 01, 2011 | 36.63 | 37.99 | 36.22 | 36.27 | 8,334,263 | -0.38(-1.04%) |
Aug 31, 2011 | 37.56 | 37.76 | 36.33 | 36.65 | 7,575,216 | -0.44(-1.19%) |
Aug 30, 2011 | 37.17 | 37.58 | 36.41 | 37.09 | 8,108,543 | -0.30(-0.80%) |
Aug 29, 2011 | 35.50 | 37.51 | 35.50 | 37.39 | 8,735,019 | +2.59(+7.44%) |
Aug 26, 2011 | 33.58 | 35.35 | 32.60 | 34.80 | 11,596,194 | +0.91(+2.69%) |
Aug 25, 2011 | 35.10 | 35.68 | 33.75 | 33.89 | 6,515,738 | -1.03(-2.95%) |
Aug 24, 2011 | 34.43 | 35.43 | 33.96 | 34.92 | 7,760,954 | +0.57(+1.66%) |
Aug 23, 2011 | 32.65 | 34.40 | 32.34 | 34.35 | 7,212,494 | +1.98(+6.12%) |
Aug 22, 2011 | 33.31 | 33.51 | 32.24 | 32.37 | 7,756,571 | -0.13(-0.40%) |
Aug 19, 2011 | 32.87 | 34.05 | 32.45 | 32.50 | 8,365,635 | -1.14(-3.39%) |
Aug 18, 2011 | 35.04 | 35.17 | 33.32 | 33.64 | 11,694,475 | -2.62(-7.23%) |
Aug 17, 2011 | 37.01 | 37.60 | 35.90 | 36.26 | 7,795,492 | -0.77(-2.08%) |
Aug 16, 2011 | 38.18 | 38.49 | 36.51 | 37.03 | 8,260,610 | -1.17(-3.06%) |
Aug 15, 2011 | 38.19 | 38.57 | 37.60 | 38.20 | 7,477,659 | +0.11(+0.29%) |
Aug 12, 2011 | 38.96 | 39.11 | 37.58 | 38.09 | 7,385,774 | -0.21(-0.55%) |
Aug 11, 2011 | 36.71 | 38.87 | 36.37 | 38.30 | 10,963,053 | +1.79(+4.90%) |
Aug 10, 2011 | 37.14 | 38.24 | 35.83 | 36.51 | 12,638,674 | -1.42(-3.74%) |
Aug 09, 2011 | 37.44 | 37.96 | 35.46 | 37.93 | 10,732,893 | +1.87(+5.19%) |
Aug 08, 2011 | 37.47 | 38.53 | 35.38 | 36.06 | 12,414,826 | -3.26(-8.29%) |
Aug 05, 2011 | 40.36 | 40.90 | 37.79 | 39.32 | 13,575,576 | -0.31(-0.78%) |
Aug 04, 2011 | 41.99 | 42.42 | 39.62 | 39.63 | 10,138,111 | -2.91(-6.84%) |
Aug 03, 2011 | 40.97 | 42.68 | 40.06 | 42.54 | 10,686,525 | +1.87(+4.60%) |
Aug 02, 2011 | 41.60 | 42.15 | 40.62 | 40.67 | 7,257,734 | -1.43(-3.41%) |
Aug 01, 2011 | 43.14 | 43.55 | 41.50 | 42.10 | 7,222,956 | -0.43(-1.00%) |
Jul 29, 2011 | 41.69 | 43.85 | 41.59 | 42.53 | 7,960,975 | +0.27(+0.64%) |
Jul 28, 2011 | 42.25 | 42.88 | 41.70 | 42.26 | 6,570,156 | +0.26(+0.62%) |
Jul 27, 2011 | 43.50 | 43.53 | 41.98 | 42.00 | 8,969,279 | -1.85(-4.22%) |
Jul 26, 2011 | 43.91 | 44.64 | 43.73 | 43.85 | 7,146,322 | -0.03(-0.07%) |
Jul 25, 2011 | 45.12 | 45.25 | 43.76 | 43.88 | 8,958,922 | -1.69(-3.71%) |
Jul 22, 2011 | 45.69 | 46.47 | 43.91 | 45.57 | 17,549,096 | +4.00(+9.62%) |
Jul 21, 2011 | 41.14 | 41.88 | 40.44 | 41.57 | 10,851,799 | +0.10(+0.24%) |
Jul 20, 2011 | 42.29 | 42.37 | 41.18 | 41.47 | 6,809,876 | -0.51(-1.21%) |
Jul 19, 2011 | 40.89 | 42.25 | 40.89 | 41.98 | 6,008,502 | +1.48(+3.65%) |
Jul 18, 2011 | 41.21 | 41.43 | 39.90 | 40.50 | 5,915,033 | -1.12(-2.69%) |
Jul 15, 2011 | 41.50 | 41.76 | 40.84 | 41.62 | 5,087,454 | +0.46(+1.12%) |
Jul 14, 2011 | 42.08 | 42.75 | 41.00 | 41.16 | 5,669,501 | -0.72(-1.72%) |
Jul 13, 2011 | 41.53 | 42.73 | 41.17 | 41.88 | 6,344,978 | +0.70(+1.70%) |
Jul 12, 2011 | 41.60 | 41.73 | 40.52 | 41.18 | 5,595,505 | -0.59(-1.41%) |
Jul 11, 2011 | 42.55 | 42.80 | 41.30 | 41.77 | 5,791,782 | -1.27(-2.95%) |
Jul 08, 2011 | 42.96 | 43.44 | 42.71 | 43.04 | 4,192,816 | -0.58(-1.33%) |
Jul 07, 2011 | 43.45 | 43.92 | 43.01 | 43.62 | 5,030,215 | +0.61(+1.42%) |
Jul 06, 2011 | 43.25 | 43.50 | 42.45 | 43.01 | 5,446,283 | -0.44(-1.01%) |
Jul 05, 2011 | 43.60 | 43.99 | 43.22 | 43.45 | 6,817,551 | +0.65(+1.52%) |
Jul 01, 2011 | 41.55 | 42.92 | 41.51 | 42.80 | 5,753,266 | +1.30(+3.13%) |
Jun 30, 2011 | 40.56 | 41.65 | 40.56 | 41.50 | 5,737,055 | +1.01(+2.49%) |
Jun 29, 2011 | 40.85 | 40.96 | 40.11 | 40.49 | 5,415,983 | -0.28(-0.69%) |
Jun 28, 2011 | 40.37 | 40.80 | 40.00 | 40.77 | 7,249,598 | +0.41(+1.02%) |
Jun 27, 2011 | 39.04 | 40.73 | 38.99 | 40.36 | 10,407,475 | +1.42(+3.65%) |
Jun 24, 2011 | 42.53 | 42.59 | 38.79 | 38.94 | 21,068,344 | -3.94(-9.19%) |
Jun 23, 2011 | 41.98 | 43.10 | 41.57 | 42.88 | 6,837,038 | +0.34(+0.80%) |
Jun 22, 2011 | 42.81 | 43.15 | 42.46 | 42.54 | 3,788,458 | -0.32(-0.75%) |
Jun 21, 2011 | 42.03 | 43.35 | 41.75 | 42.86 | 6,378,970 | +1.07(+2.56%) |
Jun 20, 2011 | 41.73 | 41.97 | 40.69 | 41.79 | 6,657,546 | +0.85(+2.08%) |
Jun 17, 2011 | 42.87 | 42.93 | 40.67 | 40.94 | 8,515,271 | -1.30(-3.08%) |
Jun 16, 2011 | 42.25 | 43.38 | 41.96 | 42.24 | 7,307,293 | +0.06(+0.14%) |
Jun 15, 2011 | 42.82 | 43.78 | 42.16 | 42.18 | 6,792,333 | -1.02(-2.36%) |
Jun 14, 2011 | 43.00 | 43.69 | 42.83 | 43.20 | 6,403,633 | +0.75(+1.77%) |
Jun 13, 2011 | 42.56 | 42.76 | 41.99 | 42.45 | 6,332,810 | -0.08(-0.19%) |
Jun 10, 2011 | 42.57 | 43.04 | 41.60 | 42.53 | 7,253,782 | +0.00(+0.00%) |
Jun 09, 2011 | 42.75 | 42.94 | 42.32 | 42.53 | 4,811,870 | -0.11(-0.26%) |
Jun 08, 2011 | 42.84 | 43.13 | 42.27 | 42.64 | 6,353,413 | -0.41(-0.95%) |
Jun 07, 2011 | 43.88 | 44.20 | 43.03 | 43.05 | 4,404,248 | -0.19(-0.44%) |
Jun 06, 2011 | 44.07 | 44.31 | 43.00 | 43.24 | 5,287,356 | -1.02(-2.30%) |
Jun 03, 2011 | 44.62 | 44.99 | 44.15 | 44.26 | 4,409,028 | -0.81(-1.80%) |
May 24, 2011 | 45.67 | 46.00 | 44.91 | 45.07 | 4,243,465 | -0.55(-1.21%) |
May 23, 2011 | 45.32 | 45.96 | 45.00 | 45.62 | 5,158,294 | -0.84(-1.81%) |
May 20, 2011 | 46.52 | 47.25 | 46.39 | 46.46 | 5,769,092 | -0.02(-0.04%) |
May 19, 2011 | 46.56 | 46.67 | 45.48 | 46.48 | 5,358,658 | +0.03(+0.06%) |
May 18, 2011 | 46.28 | 46.64 | 45.44 | 46.45 | 7,886,480 | +0.11(+0.24%) |
May 17, 2011 | 47.45 | 47.54 | 45.92 | 46.34 | 11,418,000 | -1.61(-3.36%) |
May 16, 2011 | 47.47 | 49.73 | 47.38 | 47.95 | 11,947,024 | +1.46(+3.14%) |
May 13, 2011 | 47.45 | 47.46 | 46.44 | 46.49 | 4,213,691 | -0.88(-1.86%) |
May 12, 2011 | 47.25 | 47.58 | 46.83 | 47.37 | 4,228,051 | -0.09(-0.19%) |
May 11, 2011 | 47.83 | 48.65 | 46.99 | 47.46 | 6,505,304 | -0.42(-0.88%) |
May 10, 2011 | 47.56 | 48.10 | 47.30 | 47.88 | 4,124,938 | +0.59(+1.25%) |
May 09, 2011 | 47.71 | 47.81 | 46.75 | 47.29 | 3,355,923 | +0.14(+0.30%) |
May 06, 2011 | 47.98 | 48.36 | 46.91 | 47.15 | 4,305,624 | -0.19(-0.40%) |
May 05, 2011 | 46.93 | 48.04 | 46.78 | 47.34 | 5,570,270 | +0.11(+0.23%) |
May 04, 2011 | 47.57 | 47.84 | 46.34 | 47.23 | 6,907,872 | -0.20(-0.42%) |
May 03, 2011 | 48.39 | 48.76 | 47.25 | 47.43 | 5,796,927 | -1.26(-2.59%) |