Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 46.89 | 46.96 | 46.44 | 46.76 | 1,818,588 | +0.01(+0.02%) |
Apr 27, 2012 | 46.75 | 46.92 | 46.32 | 46.75 | 2,194,484 | +0.43(+0.92%) |
Apr 26, 2012 | 45.66 | 46.40 | 45.32 | 46.32 | 3,102,911 | +0.33(+0.71%) |
Apr 25, 2012 | 45.75 | 46.05 | 45.56 | 46.00 | 1,509,200 | +0.45(+0.98%) |
Apr 24, 2012 | 45.39 | 45.60 | 45.06 | 45.55 | 1,718,604 | +0.39(+0.87%) |
Apr 23, 2012 | 45.66 | 45.67 | 44.90 | 45.16 | 2,509,513 | -1.05(-2.28%) |
Apr 20, 2012 | 46.68 | 46.68 | 46.16 | 46.21 | 2,198,465 | -0.37(-0.79%) |
Apr 19, 2012 | 47.65 | 47.72 | 46.18 | 46.58 | 3,468,898 | -0.94(-1.98%) |
Apr 18, 2012 | 47.58 | 48.97 | 47.16 | 47.52 | 4,470,108 | +0.49(+1.04%) |
Apr 17, 2012 | 46.77 | 47.34 | 46.64 | 47.04 | 2,467,476 | +0.56(+1.20%) |
Apr 16, 2012 | 46.38 | 46.62 | 46.16 | 46.48 | 2,046,779 | +0.24(+0.52%) |
Apr 13, 2012 | 46.93 | 47.28 | 46.23 | 46.24 | 1,735,473 | -0.77(-1.64%) |
Apr 12, 2012 | 46.20 | 47.16 | 46.02 | 47.01 | 1,760,708 | +0.88(+1.91%) |
Apr 11, 2012 | 46.12 | 46.50 | 45.85 | 46.13 | 1,365,558 | +0.62(+1.36%) |
Apr 10, 2012 | 46.20 | 46.25 | 45.51 | 45.51 | 1,943,959 | -0.89(-1.92%) |
Apr 09, 2012 | 46.49 | 46.56 | 46.20 | 46.40 | 1,756,890 | -0.75(-1.60%) |
Apr 05, 2012 | 46.60 | 47.16 | 46.55 | 47.16 | 2,608,531 | +0.22(+0.47%) |
Apr 04, 2012 | 47.37 | 47.37 | 46.68 | 46.93 | 2,258,738 | -0.69(-1.46%) |
Apr 03, 2012 | 47.56 | 47.80 | 47.27 | 47.63 | 1,843,746 | +0.03(+0.05%) |
Apr 02, 2012 | 47.70 | 47.88 | 47.56 | 47.60 | 2,069,985 | +0.06(+0.13%) |
Mar 30, 2012 | 47.41 | 47.64 | 47.33 | 47.54 | 3,564,889 | +0.34(+0.73%) |
Mar 29, 2012 | 46.91 | 47.31 | 46.67 | 47.20 | 1,726,663 | +0.03(+0.05%) |
Mar 28, 2012 | 47.30 | 47.52 | 46.78 | 47.17 | 1,225,375 | -0.07(-0.14%) |
Mar 27, 2012 | 47.40 | 47.59 | 47.16 | 47.24 | 1,041,330 | -0.15(-0.31%) |
Mar 26, 2012 | 46.74 | 47.41 | 46.65 | 47.38 | 1,772,070 | +0.91(+1.97%) |
Mar 23, 2012 | 46.39 | 46.62 | 46.27 | 46.47 | 1,200,030 | +0.19(+0.41%) |
Mar 22, 2012 | 46.44 | 46.66 | 46.16 | 46.28 | 1,415,102 | -0.54(-1.15%) |
Mar 21, 2012 | 46.76 | 46.97 | 46.65 | 46.82 | 1,261,441 | +0.03(+0.05%) |
Mar 20, 2012 | 46.76 | 46.95 | 46.74 | 46.80 | 796,005 | -0.11(-0.24%) |
Mar 19, 2012 | 46.61 | 47.19 | 46.57 | 46.91 | 1,759,550 | +0.04(+0.09%) |
Mar 16, 2012 | 47.06 | 47.16 | 46.69 | 46.86 | 2,067,181 | -0.09(-0.18%) |
Mar 15, 2012 | 46.40 | 47.01 | 46.17 | 46.95 | 1,627,528 | +0.66(+1.42%) |
Mar 14, 2012 | 45.46 | 46.34 | 45.44 | 46.29 | 2,299,752 | +0.77(+1.69%) |
Mar 13, 2012 | 45.07 | 45.59 | 45.02 | 45.52 | 1,650,230 | +0.79(+1.77%) |
Mar 12, 2012 | 45.11 | 45.41 | 44.70 | 44.73 | 1,434,647 | -0.43(-0.95%) |
Mar 09, 2012 | 45.25 | 45.81 | 45.12 | 45.16 | 1,437,198 | +0.11(+0.25%) |
Mar 08, 2012 | 44.70 | 45.15 | 44.64 | 45.05 | 1,251,138 | +0.61(+1.38%) |
Mar 07, 2012 | 44.28 | 44.58 | 44.17 | 44.43 | 2,128,062 | +0.02(+0.04%) |
Mar 06, 2012 | 44.58 | 44.75 | 44.25 | 44.41 | 2,116,757 | -0.66(-1.46%) |
Mar 05, 2012 | 45.37 | 45.51 | 44.91 | 45.07 | 1,599,948 | -0.35(-0.77%) |
Mar 02, 2012 | 45.28 | 45.64 | 45.07 | 45.42 | 2,391,247 | +0.06(+0.13%) |
Mar 01, 2012 | 45.96 | 46.10 | 45.18 | 45.36 | 3,097,083 | -0.43(-0.93%) |
Feb 29, 2012 | 46.68 | 46.68 | 45.75 | 45.79 | 2,489,341 | -0.79(-1.69%) |
Feb 28, 2012 | 46.74 | 46.98 | 46.43 | 46.57 | 1,983,024 | -0.34(-0.73%) |
Feb 27, 2012 | 46.31 | 47.01 | 46.17 | 46.92 | 1,807,142 | +0.15(+0.33%) |
Feb 24, 2012 | 46.13 | 46.79 | 46.04 | 46.76 | 1,715,688 | +0.73(+1.59%) |
Feb 23, 2012 | 45.61 | 46.33 | 45.45 | 46.03 | 1,791,890 | +0.41(+0.90%) |
Feb 22, 2012 | 45.60 | 45.81 | 45.52 | 45.62 | 1,271,838 | +0.09(+0.21%) |
Feb 21, 2012 | 45.90 | 46.00 | 45.43 | 45.52 | 1,349,177 | -0.23(-0.50%) |
Feb 17, 2012 | 46.01 | 46.31 | 45.71 | 45.75 | 1,627,999 | -0.04(-0.09%) |
Feb 16, 2012 | 45.85 | 45.87 | 45.46 | 45.80 | 1,426,164 | +0.06(+0.13%) |
Feb 15, 2012 | 45.96 | 46.16 | 45.55 | 45.74 | 1,434,668 | +0.05(+0.11%) |
Feb 14, 2012 | 45.46 | 45.90 | 45.44 | 45.69 | 1,334,492 | -0.30(-0.65%) |
Feb 13, 2012 | 45.92 | 46.24 | 45.83 | 45.98 | 2,051,164 | +0.28(+0.62%) |
Feb 10, 2012 | 45.81 | 45.89 | 45.17 | 45.70 | 2,730,369 | -0.36(-0.78%) |
Feb 09, 2012 | 46.16 | 46.35 | 45.88 | 46.06 | 3,875,057 | -0.67(-1.44%) |
Feb 08, 2012 | 47.15 | 47.40 | 46.57 | 46.74 | 2,078,918 | -0.37(-0.78%) |
Feb 07, 2012 | 47.28 | 47.44 | 46.89 | 47.10 | 1,727,704 | -0.42(-0.88%) |
Feb 06, 2012 | 47.36 | 47.72 | 47.33 | 47.52 | 3,258,491 | +0.05(+0.11%) |
Feb 03, 2012 | 47.33 | 47.51 | 47.02 | 47.47 | 3,184,293 | +0.52(+1.11%) |
Feb 02, 2012 | 47.29 | 47.29 | 46.75 | 46.95 | 2,618,068 | -0.19(-0.40%) |
Feb 01, 2012 | 46.80 | 47.58 | 46.80 | 47.14 | 2,698,246 | -0.18(-0.38%) |
Jan 31, 2012 | 47.35 | 47.64 | 46.95 | 47.32 | 2,871,147 | +0.35(+0.75%) |
Jan 30, 2012 | 46.44 | 47.00 | 46.16 | 46.97 | 2,847,907 | +0.10(+0.22%) |
Jan 27, 2012 | 46.69 | 46.98 | 46.54 | 46.86 | 1,916,438 | +0.03(+0.05%) |
Jan 26, 2012 | 47.27 | 47.69 | 46.57 | 46.84 | 3,233,416 | -0.16(-0.35%) |
Jan 25, 2012 | 45.10 | 47.18 | 45.10 | 47.00 | 5,612,886 | +1.81(+4.00%) |
Jan 24, 2012 | 44.94 | 45.67 | 44.52 | 45.19 | 2,337,744 | +0.12(+0.27%) |
Jan 23, 2012 | 45.31 | 45.34 | 44.58 | 45.07 | 1,670,334 | -0.29(-0.64%) |
Jan 20, 2012 | 45.13 | 45.56 | 44.72 | 45.36 | 1,978,553 | +0.29(+0.64%) |
Jan 19, 2012 | 44.00 | 45.40 | 43.88 | 45.07 | 2,668,559 | +0.54(+1.21%) |
Jan 18, 2012 | 44.38 | 44.82 | 43.81 | 44.53 | 3,980,245 | +0.14(+0.31%) |
Jan 17, 2012 | 44.64 | 45.02 | 44.29 | 44.40 | 2,234,438 | +0.24(+0.54%) |
Jan 13, 2012 | 44.52 | 44.67 | 43.95 | 44.16 | 2,222,950 | -0.65(-1.45%) |
Jan 12, 2012 | 44.58 | 45.21 | 44.11 | 44.81 | 3,391,001 | -0.45(-1.00%) |
Jan 11, 2012 | 44.35 | 45.33 | 44.08 | 45.26 | 3,640,384 | +0.65(+1.45%) |
Jan 10, 2012 | 44.53 | 44.82 | 44.14 | 44.61 | 3,691,141 | +0.39(+0.89%) |
Jan 09, 2012 | 44.15 | 44.32 | 43.95 | 44.22 | 1,885,428 | +0.26(+0.58%) |
Jan 06, 2012 | 43.79 | 44.44 | 43.75 | 43.96 | 2,770,934 | +0.26(+0.61%) |
Jan 05, 2012 | 43.61 | 43.81 | 43.42 | 43.70 | 3,871,380 | -0.05(-0.12%) |
Jan 04, 2012 | 43.46 | 43.77 | 43.04 | 43.75 | 3,077,230 | +1.31(+3.10%) |
Dec 30, 2011 | 42.33 | 42.89 | 42.33 | 42.43 | 1,849,315 | +0.10(+0.24%) |
Dec 29, 2011 | 41.89 | 42.40 | 41.78 | 42.33 | 1,130,919 | +0.24(+0.57%) |
Dec 28, 2011 | 42.49 | 42.58 | 41.92 | 42.09 | 1,399,909 | -0.46(-1.08%) |
Dec 27, 2011 | 42.46 | 42.77 | 42.36 | 42.55 | 1,108,592 | +0.04(+0.11%) |
Dec 23, 2011 | 42.25 | 42.55 | 42.07 | 42.51 | 1,380,559 | +1.20(+2.90%) |
Dec 21, 2011 | 40.43 | 41.37 | 40.35 | 41.31 | 3,165,151 | +0.71(+1.76%) |
Dec 20, 2011 | 39.69 | 40.88 | 39.69 | 40.60 | 3,172,502 | +1.68(+4.33%) |
Dec 19, 2011 | 39.43 | 39.86 | 38.77 | 38.91 | 2,407,267 | -0.37(-0.93%) |
Dec 16, 2011 | 39.95 | 39.95 | 39.07 | 39.28 | 4,401,588 | -0.36(-0.90%) |
Dec 15, 2011 | 39.42 | 40.03 | 39.32 | 39.64 | 2,178,511 | -0.12(-0.30%) |
Dec 14, 2011 | 39.86 | 40.00 | 39.35 | 39.75 | 2,134,087 | -0.07(-0.17%) |
Dec 13, 2011 | 40.05 | 40.26 | 39.62 | 39.82 | 2,717,302 | -0.19(-0.47%) |
Dec 12, 2011 | 40.37 | 40.42 | 39.81 | 40.01 | 2,056,016 | -0.66(-1.63%) |
Dec 09, 2011 | 40.19 | 40.96 | 40.18 | 40.67 | 1,579,185 | +0.62(+1.55%) |
Dec 08, 2011 | 40.76 | 40.94 | 39.96 | 40.05 | 3,063,841 | -0.98(-2.38%) |
Dec 07, 2011 | 41.00 | 41.17 | 40.36 | 41.03 | 2,732,612 | -0.22(-0.54%) |
Dec 06, 2011 | 41.85 | 41.85 | 40.88 | 41.25 | 2,091,229 | -0.48(-1.14%) |
Dec 05, 2011 | 41.38 | 41.91 | 41.29 | 41.73 | 3,262,991 | +1.25(+3.09%) |
Dec 02, 2011 | 42.31 | 42.50 | 39.75 | 40.48 | 6,870,824 | -1.62(-3.86%) |
Dec 01, 2011 | 41.48 | 42.25 | 41.36 | 42.10 | 2,141,837 | +0.59(+1.43%) |
Nov 30, 2011 | 40.50 | 41.55 | 40.50 | 41.51 | 2,866,936 | +1.88(+4.74%) |
Nov 29, 2011 | 39.95 | 40.17 | 39.50 | 39.63 | 2,267,435 | -0.29(-0.72%) |
Nov 28, 2011 | 39.50 | 40.10 | 39.42 | 39.92 | 2,001,655 | +1.22(+3.16%) |
Nov 25, 2011 | 38.71 | 39.19 | 38.67 | 38.69 | 718,224 | +0.04(+0.11%) |
Nov 23, 2011 | 38.90 | 39.07 | 38.63 | 38.65 | 2,650,251 | -0.76(-1.92%) |
Nov 22, 2011 | 39.26 | 39.77 | 38.98 | 39.41 | 2,120,274 | +0.11(+0.28%) |
Nov 21, 2011 | 39.95 | 40.29 | 39.30 | 39.30 | 2,695,925 | -1.34(-3.30%) |
Nov 18, 2011 | 40.95 | 40.99 | 40.45 | 40.64 | 2,169,382 | -0.09(-0.21%) |
Nov 17, 2011 | 41.32 | 41.50 | 40.37 | 40.72 | 2,719,176 | -0.74(-1.78%) |
Nov 16, 2011 | 41.59 | 42.32 | 41.44 | 41.46 | 2,064,342 | -0.66(-1.57%) |
Nov 15, 2011 | 41.54 | 42.29 | 41.35 | 42.13 | 1,880,036 | +0.53(+1.27%) |
Nov 14, 2011 | 41.86 | 42.19 | 41.51 | 41.60 | 1,545,409 | -0.46(-1.09%) |
Nov 11, 2011 | 41.71 | 42.27 | 41.59 | 42.06 | 1,624,378 | +1.03(+2.51%) |
Nov 10, 2011 | 40.80 | 41.22 | 40.39 | 41.03 | 1,999,682 | +0.65(+1.62%) |
Nov 09, 2011 | 41.42 | 41.42 | 40.28 | 40.37 | 2,290,743 | -1.96(-4.64%) |
Nov 08, 2011 | 41.78 | 42.42 | 41.46 | 42.34 | 1,640,971 | +0.64(+1.53%) |
Nov 07, 2011 | 41.14 | 41.71 | 40.79 | 41.70 | 2,185,940 | +0.42(+1.03%) |
Nov 04, 2011 | 41.17 | 41.49 | 40.81 | 41.28 | 2,271,238 | -0.14(-0.33%) |
Nov 03, 2011 | 40.82 | 41.50 | 40.52 | 41.41 | 2,158,563 | +0.82(+2.01%) |
Nov 02, 2011 | 40.64 | 40.75 | 40.19 | 40.60 | 1,860,778 | +0.65(+1.62%) |
Nov 01, 2011 | 39.80 | 40.42 | 39.24 | 39.95 | 4,052,112 | -0.77(-1.90%) |
Oct 31, 2011 | 41.97 | 42.00 | 40.72 | 40.72 | 3,018,946 | -1.71(-4.03%) |
Oct 28, 2011 | 42.38 | 42.56 | 42.13 | 42.43 | 2,577,179 | +0.48(+1.16%) |
Oct 27, 2011 | 42.94 | 42.96 | 41.38 | 41.95 | 3,472,477 | +0.87(+2.11%) |
Oct 26, 2011 | 41.32 | 41.45 | 40.30 | 41.08 | 2,248,481 | +0.08(+0.19%) |
Oct 25, 2011 | 42.19 | 42.25 | 40.91 | 41.00 | 2,340,534 | -1.50(-3.52%) |
Oct 24, 2011 | 41.86 | 42.62 | 41.75 | 42.50 | 2,243,409 | +0.71(+1.69%) |
Oct 21, 2011 | 41.50 | 42.29 | 41.46 | 41.79 | 3,293,476 | +0.76(+1.84%) |
Oct 20, 2011 | 41.68 | 42.34 | 40.33 | 41.04 | 4,538,988 | -0.96(-2.29%) |
Oct 19, 2011 | 41.81 | 42.54 | 41.73 | 42.00 | 2,637,933 | +0.31(+0.73%) |
Oct 18, 2011 | 41.15 | 42.11 | 40.89 | 41.69 | 2,126,007 | +0.43(+1.05%) |
Oct 17, 2011 | 42.27 | 42.47 | 41.17 | 41.26 | 1,692,033 | -1.26(-2.96%) |
Oct 14, 2011 | 43.04 | 43.14 | 42.34 | 42.52 | 1,814,368 | -0.14(-0.32%) |
Oct 13, 2011 | 42.31 | 42.81 | 41.95 | 42.65 | 1,914,663 | +0.02(+0.04%) |
Oct 12, 2011 | 42.73 | 43.47 | 42.41 | 42.64 | 3,249,398 | +0.05(+0.12%) |
Oct 11, 2011 | 42.31 | 42.94 | 42.19 | 42.58 | 3,260,576 | +0.60(+1.44%) |
Oct 10, 2011 | 41.23 | 42.00 | 41.15 | 41.98 | 2,099,031 | +1.28(+3.15%) |
Oct 07, 2011 | 40.77 | 41.13 | 40.44 | 40.70 | 2,429,816 | +0.05(+0.13%) |
Oct 06, 2011 | 39.92 | 40.76 | 39.92 | 40.65 | 3,069,479 | +0.16(+0.40%) |
Oct 05, 2011 | 39.85 | 40.54 | 39.58 | 40.49 | 2,306,147 | +0.73(+1.84%) |
Oct 04, 2011 | 37.87 | 39.80 | 37.87 | 39.75 | 2,896,509 | +1.21(+3.13%) |
Oct 03, 2011 | 39.97 | 40.29 | 38.53 | 38.55 | 3,259,578 | -1.51(-3.78%) |
Sep 30, 2011 | 40.60 | 41.12 | 40.03 | 40.06 | 2,533,454 | -0.93(-2.26%) |
Sep 29, 2011 | 41.83 | 42.02 | 40.26 | 40.99 | 3,011,726 | -0.23(-0.56%) |
Sep 28, 2011 | 41.65 | 41.96 | 41.11 | 41.22 | 4,267,260 | -0.42(-1.00%) |
Sep 27, 2011 | 41.17 | 42.45 | 41.09 | 41.63 | 3,858,382 | +1.60(+4.00%) |
Sep 26, 2011 | 39.46 | 40.07 | 38.87 | 40.03 | 2,421,036 | +0.94(+2.40%) |
Sep 23, 2011 | 38.96 | 39.26 | 38.58 | 39.09 | 2,927,500 | -0.05(-0.13%) |
Sep 22, 2011 | 39.11 | 39.55 | 38.66 | 39.14 | 4,753,847 | -0.86(-2.14%) |
Sep 21, 2011 | 41.09 | 41.26 | 40.00 | 40.00 | 2,615,791 | -1.07(-2.60%) |
Sep 20, 2011 | 41.25 | 42.13 | 41.05 | 41.07 | 2,016,878 | -0.01(-0.02%) |
Sep 19, 2011 | 41.16 | 41.29 | 40.69 | 41.07 | 1,554,889 | -0.71(-1.70%) |
Sep 16, 2011 | 42.24 | 42.48 | 41.61 | 41.79 | 3,658,439 | -0.23(-0.54%) |
Sep 15, 2011 | 41.89 | 42.03 | 40.75 | 42.01 | 2,967,374 | +0.76(+1.85%) |
Sep 14, 2011 | 40.51 | 41.75 | 39.96 | 41.25 | 3,091,495 | +0.91(+2.25%) |
Sep 13, 2011 | 39.61 | 40.43 | 39.61 | 40.35 | 2,706,700 | +0.65(+1.64%) |
Sep 12, 2011 | 39.22 | 39.70 | 38.73 | 39.69 | 2,592,087 | -0.01(-0.02%) |
Sep 09, 2011 | 40.75 | 40.78 | 39.58 | 39.70 | 4,427,126 | -1.52(-3.70%) |
Sep 08, 2011 | 41.87 | 42.07 | 41.07 | 41.23 | 4,202,532 | -0.93(-2.21%) |
Sep 07, 2011 | 41.12 | 42.19 | 40.82 | 42.16 | 4,672,600 | +1.69(+4.16%) |
Sep 06, 2011 | 39.00 | 40.55 | 38.63 | 40.47 | 3,716,797 | +0.44(+1.10%) |
Sep 02, 2011 | 40.16 | 40.72 | 39.63 | 40.03 | 2,955,365 | -0.82(-2.01%) |
Sep 01, 2011 | 41.57 | 41.84 | 40.78 | 40.85 | 2,304,734 | -0.51(-1.23%) |
Aug 31, 2011 | 40.55 | 42.04 | 40.55 | 41.36 | 3,694,847 | +0.97(+2.41%) |
Aug 30, 2011 | 40.51 | 40.65 | 39.86 | 40.39 | 2,396,900 | -0.30(-0.73%) |
Aug 29, 2011 | 40.14 | 40.99 | 39.94 | 40.68 | 2,506,161 | +1.58(+4.05%) |
Aug 26, 2011 | 38.74 | 39.58 | 37.97 | 39.10 | 2,874,487 | +0.03(+0.09%) |
Aug 25, 2011 | 40.00 | 40.14 | 38.94 | 39.07 | 2,621,923 | -0.75(-1.89%) |
Aug 24, 2011 | 38.98 | 39.89 | 38.69 | 39.82 | 2,743,656 | +0.75(+1.91%) |
Aug 23, 2011 | 37.12 | 39.14 | 37.09 | 39.08 | 3,431,957 | +1.91(+5.15%) |
Aug 22, 2011 | 38.06 | 38.34 | 37.03 | 37.16 | 3,912,838 | +0.07(+0.18%) |
Aug 19, 2011 | 37.34 | 38.70 | 37.03 | 37.09 | 5,673,533 | -0.65(-1.73%) |
Aug 18, 2011 | 39.49 | 39.52 | 37.53 | 37.75 | 5,479,967 | -2.54(-6.31%) |
Aug 17, 2011 | 41.08 | 41.61 | 39.87 | 40.29 | 3,878,814 | -0.72(-1.76%) |
Aug 16, 2011 | 41.27 | 41.53 | 40.79 | 41.01 | 2,737,466 | -0.62(-1.49%) |
Aug 15, 2011 | 41.51 | 41.97 | 41.13 | 41.62 | 3,133,025 | +0.52(+1.26%) |
Aug 12, 2011 | 40.69 | 41.37 | 40.12 | 41.11 | 3,370,638 | +0.81(+2.02%) |
Aug 11, 2011 | 39.12 | 40.74 | 38.81 | 40.29 | 5,725,190 | +1.30(+3.34%) |
Aug 10, 2011 | 40.84 | 41.01 | 38.88 | 38.99 | 5,679,257 | -2.52(-6.06%) |
Aug 09, 2011 | 41.45 | 41.54 | 39.40 | 41.51 | 3,683,102 | +1.34(+3.33%) |
Aug 08, 2011 | 41.45 | 42.12 | 40.11 | 40.17 | 5,322,833 | -2.21(-5.22%) |
Aug 05, 2011 | 42.65 | 43.01 | 41.04 | 42.38 | 3,838,274 | +0.33(+0.79%) |
Aug 04, 2011 | 43.46 | 43.91 | 42.02 | 42.05 | 5,688,760 | -2.05(-4.65%) |
Aug 03, 2011 | 43.71 | 44.19 | 43.34 | 44.10 | 4,608,550 | +0.34(+0.77%) |
Aug 02, 2011 | 44.68 | 44.95 | 43.74 | 43.76 | 3,493,284 | -1.21(-2.69%) |
Aug 01, 2011 | 46.30 | 46.30 | 44.62 | 44.97 | 3,835,171 | -1.05(-2.28%) |
Jul 29, 2011 | 45.36 | 46.38 | 45.19 | 46.02 | 3,307,893 | +0.25(+0.54%) |
Jul 28, 2011 | 46.05 | 46.32 | 45.71 | 45.77 | 2,835,372 | -0.36(-0.79%) |
Jul 27, 2011 | 46.97 | 46.97 | 46.14 | 46.14 | 3,185,725 | -0.54(-1.16%) |
Jul 26, 2011 | 47.45 | 47.67 | 46.65 | 46.68 | 2,294,651 | -0.93(-1.96%) |
Jul 25, 2011 | 47.75 | 47.91 | 47.22 | 47.61 | 2,068,750 | -0.56(-1.16%) |
Jul 22, 2011 | 48.27 | 48.36 | 48.07 | 48.17 | 2,687,095 | -0.64(-1.30%) |
Jul 21, 2011 | 47.96 | 48.85 | 47.85 | 48.81 | 4,835,062 | +0.61(+1.27%) |
Jul 20, 2011 | 50.00 | 50.00 | 47.96 | 48.20 | 7,475,078 | -1.91(-3.80%) |
Jul 19, 2011 | 49.54 | 50.27 | 48.81 | 50.10 | 2,840,032 | +0.76(+1.54%) |
Jul 18, 2011 | 49.27 | 49.34 | 48.46 | 49.34 | 1,763,512 | -0.14(-0.29%) |
Jul 15, 2011 | 49.69 | 49.83 | 49.15 | 49.48 | 1,337,212 | -0.18(-0.36%) |
Jul 14, 2011 | 50.38 | 50.38 | 49.57 | 49.66 | 1,599,066 | -0.58(-1.15%) |
Jul 13, 2011 | 50.27 | 50.88 | 50.09 | 50.24 | 1,373,379 | +0.16(+0.32%) |
Jul 12, 2011 | 49.48 | 50.54 | 49.37 | 50.08 | 1,972,409 | +0.48(+0.97%) |
Jul 11, 2011 | 50.38 | 50.58 | 49.51 | 49.59 | 1,538,801 | -1.34(-2.63%) |
Jul 08, 2011 | 50.91 | 50.98 | 50.51 | 50.93 | 1,651,620 | -0.39(-0.76%) |
Jul 07, 2011 | 51.14 | 51.36 | 50.83 | 51.32 | 1,424,814 | +0.64(+1.25%) |
Jul 06, 2011 | 50.58 | 51.13 | 50.39 | 50.69 | 1,506,889 | +0.15(+0.30%) |
Jul 05, 2011 | 50.84 | 50.89 | 50.28 | 50.53 | 1,211,292 | -0.52(-1.01%) |
Jul 01, 2011 | 49.92 | 51.11 | 49.80 | 51.05 | 2,168,028 | +1.35(+2.71%) |
Jun 30, 2011 | 49.47 | 49.80 | 49.40 | 49.70 | 1,763,860 | +0.47(+0.96%) |
Jun 29, 2011 | 49.89 | 49.89 | 49.13 | 49.23 | 1,722,752 | -0.46(-0.92%) |
Jun 28, 2011 | 49.10 | 49.75 | 48.93 | 49.69 | 1,306,959 | +0.77(+1.58%) |
Jun 27, 2011 | 48.56 | 49.13 | 48.21 | 48.92 | 1,438,017 | +0.47(+0.98%) |
Jun 24, 2011 | 49.26 | 49.34 | 48.26 | 48.44 | 2,196,753 | -0.72(-1.46%) |
Jun 23, 2011 | 48.90 | 49.32 | 47.76 | 49.16 | 2,732,288 | -0.14(-0.29%) |
Jun 22, 2011 | 49.20 | 49.54 | 49.09 | 49.30 | 1,632,918 | +0.10(+0.21%) |
Jun 21, 2011 | 49.27 | 49.44 | 48.99 | 49.20 | 1,695,686 | +0.24(+0.48%) |
Jun 20, 2011 | 48.96 | 49.03 | 48.90 | 48.97 | 1,207,860 | +0.24(+0.50%) |
Jun 17, 2011 | 49.32 | 49.32 | 48.61 | 48.72 | 2,493,461 | -0.24(-0.50%) |
Jun 16, 2011 | 48.87 | 49.35 | 48.69 | 48.97 | 1,316,406 | +0.01(+0.02%) |
Jun 15, 2011 | 49.46 | 49.81 | 48.84 | 48.96 | 1,632,412 | -0.75(-1.51%) |
Jun 14, 2011 | 49.86 | 50.04 | 49.63 | 49.71 | 1,485,216 | +0.29(+0.58%) |
Jun 13, 2011 | 49.15 | 49.69 | 48.99 | 49.42 | 1,820,934 | +0.31(+0.64%) |
Jun 10, 2011 | 49.71 | 49.76 | 49.04 | 49.11 | 1,855,858 | -0.68(-1.37%) |
Jun 09, 2011 | 49.56 | 50.06 | 49.40 | 49.79 | 1,655,986 | +0.29(+0.58%) |
Jun 08, 2011 | 50.02 | 50.02 | 49.13 | 49.51 | 2,398,155 | -0.54(-1.08%) |
Jun 07, 2011 | 49.65 | 50.53 | 49.18 | 50.05 | 3,048,909 | +0.59(+1.19%) |
Jun 06, 2011 | 50.84 | 50.87 | 49.46 | 49.46 | 4,230,716 | -1.37(-2.69%) |
Jun 03, 2011 | 50.92 | 51.14 | 50.71 | 50.82 | 1,775,223 | -2.14(-4.05%) |
May 24, 2011 | 53.21 | 53.31 | 52.55 | 52.97 | 2,160,591 | -0.26(-0.49%) |
May 23, 2011 | 53.07 | 53.37 | 52.46 | 53.23 | 3,506,668 | -0.31(-0.58%) |
May 20, 2011 | 54.23 | 54.23 | 53.09 | 53.54 | 2,954,320 | -0.49(-0.91%) |
May 19, 2011 | 54.15 | 54.26 | 53.71 | 54.03 | 2,560,862 | +0.00(+0.00%) |
May 18, 2011 | 53.94 | 54.16 | 53.71 | 54.03 | 3,914,919 | +0.17(+0.31%) |
May 17, 2011 | 53.43 | 53.91 | 53.11 | 53.86 | 2,801,223 | +0.03(+0.06%) |
May 16, 2011 | 52.98 | 54.55 | 52.98 | 53.83 | 4,750,963 | +0.41(+0.76%) |
May 13, 2011 | 53.53 | 53.74 | 52.99 | 53.42 | 3,840,347 | +0.10(+0.19%) |
May 12, 2011 | 52.20 | 53.41 | 51.81 | 53.32 | 4,379,039 | +1.11(+2.13%) |
May 11, 2011 | 52.28 | 52.74 | 51.93 | 52.21 | 3,728,995 | +0.71(+1.38%) |
May 10, 2011 | 50.98 | 51.58 | 50.92 | 51.50 | 3,345,998 | +0.75(+1.48%) |
May 09, 2011 | 50.33 | 50.87 | 50.17 | 50.75 | 1,886,030 | +0.35(+0.70%) |
May 06, 2011 | 50.66 | 51.04 | 50.19 | 50.39 | 2,911,698 | -0.02(-0.03%) |
May 05, 2011 | 50.18 | 50.97 | 50.05 | 50.41 | 2,890,865 | +0.20(+0.40%) |
May 04, 2011 | 50.02 | 50.22 | 49.81 | 50.21 | 1,973,795 | +0.10(+0.20%) |
May 03, 2011 | 49.96 | 50.22 | 49.95 | 50.11 | 2,775,105 | +0.09(+0.19%) |