Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 54.94 | 54.99 | 54.12 | 54.43 | 1,583,604 | -0.46(-0.84%) |
Apr 27, 2012 | 53.77 | 55.00 | 53.54 | 54.89 | 1,330,265 | +1.52(+2.85%) |
Apr 26, 2012 | 52.00 | 53.47 | 52.00 | 53.37 | 1,239,889 | +1.16(+2.22%) |
Apr 25, 2012 | 51.92 | 52.23 | 51.67 | 52.21 | 1,427,263 | +0.72(+1.40%) |
Apr 24, 2012 | 51.66 | 52.03 | 51.30 | 51.49 | 1,213,204 | -0.05(-0.10%) |
Apr 23, 2012 | 52.00 | 52.03 | 51.19 | 51.54 | 1,190,238 | -0.92(-1.75%) |
Apr 20, 2012 | 52.01 | 52.57 | 51.75 | 52.46 | 2,114,885 | +0.57(+1.10%) |
Apr 19, 2012 | 52.26 | 52.47 | 51.74 | 51.89 | 1,349,963 | -0.27(-0.52%) |
Apr 18, 2012 | 52.11 | 52.44 | 51.95 | 52.16 | 970,684 | -0.25(-0.48%) |
Apr 17, 2012 | 52.24 | 52.50 | 51.89 | 52.41 | 1,499,494 | +0.52(+1.00%) |
Apr 16, 2012 | 52.03 | 52.04 | 51.51 | 51.89 | 1,679,089 | +0.19(+0.37%) |
Apr 13, 2012 | 51.35 | 52.07 | 51.20 | 51.70 | 1,528,379 | +0.41(+0.80%) |
Apr 12, 2012 | 50.91 | 51.43 | 50.69 | 51.29 | 1,591,868 | +0.58(+1.14%) |
Apr 11, 2012 | 50.36 | 50.98 | 50.36 | 50.71 | 1,218,648 | +0.97(+1.95%) |
Apr 10, 2012 | 50.75 | 50.96 | 49.62 | 49.74 | 1,354,950 | -1.08(-2.13%) |
Apr 09, 2012 | 50.58 | 51.05 | 50.50 | 50.82 | 2,037,465 | -0.92(-1.78%) |
Apr 05, 2012 | 50.95 | 51.87 | 50.69 | 51.74 | 1,483,287 | +0.81(+1.59%) |
Apr 04, 2012 | 50.32 | 51.06 | 49.81 | 50.93 | 1,680,711 | -0.15(-0.29%) |
Apr 03, 2012 | 50.89 | 51.31 | 50.66 | 51.08 | 1,327,903 | +0.09(+0.18%) |
Apr 02, 2012 | 50.48 | 51.11 | 50.43 | 50.99 | 1,535,770 | +0.39(+0.77%) |
Mar 30, 2012 | 50.23 | 50.88 | 49.75 | 50.60 | 2,011,018 | +1.19(+2.41%) |
Mar 29, 2012 | 49.23 | 49.45 | 48.77 | 49.41 | 1,437,369 | +0.04(+0.08%) |
Mar 28, 2012 | 49.39 | 49.60 | 49.17 | 49.37 | 2,371,564 | -0.13(-0.26%) |
Mar 27, 2012 | 48.93 | 49.53 | 48.75 | 49.50 | 1,869,065 | +0.69(+1.41%) |
Mar 26, 2012 | 48.70 | 48.93 | 48.53 | 48.81 | 1,005,990 | +0.41(+0.85%) |
Mar 23, 2012 | 48.15 | 48.47 | 47.64 | 48.40 | 853,314 | +0.22(+0.46%) |
Mar 22, 2012 | 48.10 | 48.33 | 47.77 | 48.18 | 950,413 | -0.15(-0.31%) |
Mar 21, 2012 | 47.57 | 48.44 | 47.51 | 48.33 | 1,190,182 | +0.91(+1.92%) |
Mar 20, 2012 | 47.79 | 47.89 | 47.15 | 47.42 | 943,371 | -0.67(-1.39%) |
Mar 19, 2012 | 47.78 | 48.23 | 47.73 | 48.09 | 690,376 | +0.16(+0.33%) |
Mar 16, 2012 | 47.64 | 48.07 | 47.06 | 47.93 | 2,125,625 | +0.06(+0.13%) |
Mar 15, 2012 | 47.96 | 48.14 | 47.36 | 47.87 | 955,888 | -0.04(-0.08%) |
Mar 14, 2012 | 47.98 | 48.50 | 47.74 | 47.91 | 1,663,161 | -0.24(-0.50%) |
Mar 13, 2012 | 46.92 | 48.30 | 46.74 | 48.15 | 1,896,374 | +1.44(+3.08%) |
Mar 12, 2012 | 46.77 | 47.00 | 46.21 | 46.71 | 2,050,731 | -0.47(-1.00%) |
Mar 09, 2012 | 47.25 | 47.40 | 47.01 | 47.18 | 876,466 | +0.10(+0.21%) |
Mar 08, 2012 | 46.66 | 47.29 | 46.66 | 47.08 | 889,936 | +0.53(+1.14%) |
Mar 07, 2012 | 46.62 | 46.80 | 46.23 | 46.55 | 1,199,208 | -0.02(-0.04%) |
Mar 06, 2012 | 47.11 | 47.34 | 46.30 | 46.57 | 1,611,242 | -0.95(-2.00%) |
Mar 05, 2012 | 47.17 | 47.75 | 47.14 | 47.52 | 1,562,913 | +0.16(+0.34%) |
Mar 02, 2012 | 46.56 | 47.67 | 46.41 | 47.36 | 2,380,889 | +0.84(+1.81%) |
Mar 01, 2012 | 46.61 | 46.83 | 46.03 | 46.52 | 1,567,945 | -0.13(-0.28%) |
Feb 29, 2012 | 45.51 | 46.89 | 45.44 | 46.65 | 2,056,451 | +0.92(+2.01%) |
Feb 28, 2012 | 44.84 | 45.77 | 44.64 | 45.73 | 1,899,816 | +1.17(+2.63%) |
Feb 27, 2012 | 44.04 | 44.88 | 44.04 | 44.56 | 1,065,919 | +0.03(+0.07%) |
Feb 24, 2012 | 44.43 | 44.58 | 44.05 | 44.53 | 1,159,860 | +0.37(+0.84%) |
Feb 23, 2012 | 44.15 | 44.34 | 43.99 | 44.16 | 1,437,569 | -0.09(-0.20%) |
Feb 22, 2012 | 44.48 | 44.71 | 44.02 | 44.25 | 1,175,205 | -0.36(-0.81%) |
Feb 21, 2012 | 45.32 | 45.35 | 44.43 | 44.61 | 1,086,570 | -0.61(-1.35%) |
Feb 17, 2012 | 45.08 | 45.49 | 42.79 | 45.22 | 2,201,807 | +0.28(+0.62%) |
Feb 16, 2012 | 46.46 | 46.60 | 44.44 | 44.94 | 2,205,821 | -0.81(-1.77%) |
Feb 15, 2012 | 45.41 | 45.79 | 45.27 | 45.75 | 2,097,959 | +0.55(+1.22%) |
Feb 14, 2012 | 45.07 | 45.28 | 44.79 | 45.20 | 747,440 | +0.04(+0.09%) |
Feb 13, 2012 | 45.27 | 45.32 | 44.94 | 45.16 | 920,017 | +0.37(+0.83%) |
Feb 10, 2012 | 44.72 | 44.95 | 44.54 | 44.79 | 1,094,684 | -0.23(-0.51%) |
Feb 09, 2012 | 45.42 | 45.44 | 44.87 | 45.02 | 1,228,799 | -0.33(-0.73%) |
Feb 08, 2012 | 45.20 | 45.77 | 44.99 | 45.35 | 1,089,253 | +0.07(+0.14%) |
Feb 07, 2012 | 44.47 | 45.42 | 44.35 | 45.28 | 1,430,647 | +0.65(+1.47%) |
Feb 06, 2012 | 44.38 | 44.88 | 44.30 | 44.63 | 884,301 | -0.03(-0.07%) |
Feb 03, 2012 | 44.06 | 44.74 | 44.02 | 44.66 | 1,981,552 | +0.96(+2.20%) |
Feb 02, 2012 | 43.36 | 43.80 | 42.85 | 43.70 | 2,387,643 | +0.24(+0.55%) |
Feb 01, 2012 | 43.34 | 43.68 | 43.06 | 43.46 | 1,193,001 | +0.58(+1.35%) |
Jan 31, 2012 | 43.31 | 43.41 | 42.80 | 42.88 | 1,420,285 | -0.14(-0.33%) |
Jan 30, 2012 | 43.35 | 43.42 | 42.71 | 43.02 | 1,388,467 | -0.65(-1.49%) |
Jan 27, 2012 | 44.18 | 44.21 | 43.59 | 43.67 | 768,654 | -0.67(-1.51%) |
Jan 26, 2012 | 44.70 | 44.78 | 44.15 | 44.34 | 1,014,825 | -0.14(-0.31%) |
Jan 25, 2012 | 43.68 | 44.63 | 43.62 | 44.48 | 867,888 | +0.78(+1.78%) |
Jan 24, 2012 | 43.45 | 43.90 | 43.36 | 43.70 | 760,146 | +0.02(+0.05%) |
Jan 23, 2012 | 43.76 | 44.23 | 43.38 | 43.68 | 1,226,309 | -0.12(-0.27%) |
Jan 20, 2012 | 44.75 | 44.75 | 43.71 | 43.80 | 1,748,336 | -0.91(-2.04%) |
Jan 19, 2012 | 43.99 | 44.82 | 43.79 | 44.71 | 1,058,470 | +0.72(+1.64%) |
Jan 18, 2012 | 43.63 | 44.01 | 43.32 | 43.99 | 741,508 | +0.29(+0.66%) |
Jan 17, 2012 | 44.00 | 44.22 | 43.60 | 43.70 | 809,657 | +0.36(+0.83%) |
Jan 13, 2012 | 43.23 | 43.67 | 43.14 | 43.34 | 947,653 | -0.19(-0.44%) |
Jan 12, 2012 | 43.06 | 43.57 | 42.79 | 43.53 | 1,358,610 | +0.56(+1.30%) |
Jan 11, 2012 | 42.14 | 43.15 | 40.84 | 42.97 | 1,782,099 | +0.62(+1.46%) |
Jan 10, 2012 | 41.97 | 42.47 | 41.84 | 42.35 | 1,272,333 | +0.79(+1.90%) |
Jan 09, 2012 | 41.21 | 41.64 | 41.15 | 41.56 | 1,138,586 | +0.27(+0.65%) |
Jan 06, 2012 | 40.89 | 41.34 | 40.74 | 41.29 | 1,029,709 | +0.25(+0.61%) |
Jan 05, 2012 | 40.68 | 41.07 | 40.23 | 41.04 | 1,441,955 | +0.06(+0.15%) |
Jan 04, 2012 | 40.86 | 41.07 | 40.62 | 40.98 | 1,330,817 | +0.01(+0.02%) |
Dec 30, 2011 | 41.22 | 41.30 | 40.97 | 40.97 | 945,041 | -0.03(-0.07%) |
Dec 29, 2011 | 40.74 | 41.05 | 40.64 | 41.00 | 1,611,471 | +0.34(+0.84%) |
Dec 28, 2011 | 40.52 | 40.93 | 40.33 | 40.66 | 1,053,878 | +0.23(+0.57%) |
Dec 27, 2011 | 40.41 | 40.71 | 40.00 | 40.43 | 1,003,767 | -0.09(-0.22%) |
Dec 23, 2011 | 40.47 | 40.59 | 40.34 | 40.52 | 1,104,601 | +0.19(+0.47%) |
Dec 21, 2011 | 40.76 | 40.84 | 40.13 | 40.33 | 1,091,398 | -0.21(-0.52%) |
Dec 20, 2011 | 40.06 | 40.89 | 39.83 | 40.54 | 1,206,204 | +1.14(+2.89%) |
Dec 19, 2011 | 40.13 | 40.71 | 39.33 | 39.40 | 1,198,719 | -0.77(-1.92%) |
Dec 16, 2011 | 40.52 | 40.60 | 39.69 | 40.17 | 3,664,879 | -0.03(-0.07%) |
Dec 15, 2011 | 40.53 | 40.95 | 40.13 | 40.20 | 1,375,774 | +0.02(+0.05%) |
Dec 14, 2011 | 41.37 | 41.48 | 40.15 | 40.18 | 1,626,568 | -1.04(-2.52%) |
Dec 13, 2011 | 41.62 | 42.09 | 41.07 | 41.22 | 1,472,422 | -0.29(-0.70%) |
Dec 12, 2011 | 41.70 | 41.72 | 40.83 | 41.51 | 1,826,406 | -0.40(-0.95%) |
Dec 09, 2011 | 41.25 | 42.04 | 41.16 | 41.91 | 1,351,333 | +0.86(+2.10%) |
Dec 08, 2011 | 41.45 | 41.56 | 40.92 | 41.05 | 3,144,475 | -0.74(-1.77%) |
Dec 07, 2011 | 41.69 | 42.06 | 41.00 | 41.79 | 1,247,076 | -0.05(-0.12%) |
Dec 06, 2011 | 41.69 | 41.96 | 41.57 | 41.84 | 1,088,998 | +0.20(+0.48%) |
Dec 05, 2011 | 42.19 | 42.24 | 41.17 | 41.64 | 1,376,394 | +0.15(+0.36%) |
Dec 02, 2011 | 41.50 | 41.83 | 41.30 | 41.49 | 1,490,531 | +0.31(+0.75%) |
Dec 01, 2011 | 41.94 | 41.98 | 41.08 | 41.18 | 1,393,295 | -0.80(-1.91%) |
Nov 30, 2011 | 41.31 | 42.02 | 41.12 | 41.98 | 1,748,286 | +1.73(+4.30%) |
Nov 29, 2011 | 40.32 | 40.78 | 40.00 | 40.25 | 1,414,366 | +0.02(+0.05%) |
Nov 28, 2011 | 40.19 | 40.67 | 39.87 | 40.23 | 1,263,170 | +1.01(+2.58%) |
Nov 25, 2011 | 38.97 | 39.63 | 38.86 | 39.22 | 440,184 | +0.18(+0.46%) |
Nov 23, 2011 | 39.89 | 40.03 | 39.01 | 39.04 | 1,743,853 | -1.54(-3.79%) |
Nov 22, 2011 | 40.17 | 40.81 | 40.02 | 40.58 | 1,378,275 | +0.49(+1.22%) |
Nov 21, 2011 | 40.17 | 40.32 | 39.47 | 40.09 | 1,386,027 | -0.53(-1.30%) |
Nov 18, 2011 | 40.95 | 41.01 | 40.41 | 40.62 | 1,102,007 | -0.10(-0.25%) |
Nov 17, 2011 | 41.33 | 41.44 | 40.54 | 40.72 | 1,396,256 | -0.73(-1.76%) |
Nov 16, 2011 | 41.52 | 42.35 | 41.27 | 41.45 | 1,414,778 | -0.56(-1.33%) |
Nov 15, 2011 | 42.66 | 42.81 | 41.75 | 42.01 | 2,216,621 | -0.88(-2.05%) |
Nov 14, 2011 | 43.30 | 43.38 | 42.69 | 42.89 | 1,231,213 | -0.50(-1.15%) |
Nov 11, 2011 | 42.47 | 43.42 | 42.30 | 43.39 | 1,406,731 | +1.32(+3.14%) |
Nov 10, 2011 | 42.71 | 42.71 | 41.30 | 42.07 | 2,521,959 | +0.07(+0.17%) |
Nov 09, 2011 | 43.55 | 43.87 | 41.69 | 42.00 | 2,588,913 | -3.06(-6.79%) |
Nov 08, 2011 | 44.42 | 45.14 | 43.83 | 45.06 | 1,290,811 | +0.87(+1.97%) |
Nov 07, 2011 | 44.02 | 44.27 | 43.55 | 44.19 | 974,935 | +0.17(+0.39%) |
Nov 04, 2011 | 44.01 | 44.24 | 43.55 | 44.02 | 1,277,540 | -0.40(-0.90%) |
Nov 03, 2011 | 44.28 | 44.56 | 43.56 | 44.42 | 1,716,292 | +0.40(+0.91%) |
Nov 02, 2011 | 43.46 | 44.10 | 42.78 | 44.02 | 4,046,580 | +1.75(+4.14%) |
Nov 01, 2011 | 42.08 | 43.63 | 41.66 | 42.27 | 3,359,573 | -1.19(-2.74%) |
Oct 31, 2011 | 42.57 | 43.87 | 42.41 | 43.46 | 2,619,439 | +0.63(+1.47%) |
Oct 28, 2011 | 43.01 | 43.09 | 42.44 | 42.83 | 1,285,041 | -0.24(-0.56%) |
Oct 27, 2011 | 43.20 | 43.31 | 42.72 | 43.07 | 1,795,367 | +1.02(+2.43%) |
Oct 26, 2011 | 42.02 | 42.27 | 41.78 | 42.05 | 1,745,382 | -0.10(-0.24%) |
Oct 25, 2011 | 42.62 | 42.97 | 42.05 | 42.15 | 875,706 | -0.86(-2.00%) |
Oct 24, 2011 | 42.70 | 43.29 | 42.51 | 43.01 | 1,125,943 | +0.43(+1.01%) |
Oct 21, 2011 | 41.55 | 42.65 | 41.55 | 42.58 | 1,751,789 | +1.52(+3.70%) |
Oct 20, 2011 | 41.14 | 41.34 | 40.72 | 41.06 | 1,542,668 | -0.01(-0.02%) |
Oct 19, 2011 | 41.57 | 41.78 | 40.93 | 41.07 | 855,548 | -0.50(-1.20%) |
Oct 18, 2011 | 40.83 | 41.88 | 40.32 | 41.57 | 985,869 | +0.74(+1.81%) |
Oct 17, 2011 | 41.64 | 41.81 | 40.72 | 40.83 | 1,009,017 | -0.93(-2.23%) |
Oct 14, 2011 | 41.14 | 41.78 | 40.96 | 41.76 | 1,184,399 | +1.16(+2.86%) |
Oct 13, 2011 | 40.29 | 40.76 | 40.02 | 40.60 | 967,298 | -0.03(-0.07%) |
Oct 12, 2011 | 40.48 | 40.92 | 40.20 | 40.63 | 1,443,861 | +0.56(+1.40%) |
Oct 11, 2011 | 39.08 | 40.39 | 38.84 | 40.07 | 2,063,532 | +0.94(+2.40%) |
Oct 10, 2011 | 38.71 | 39.27 | 38.56 | 39.13 | 1,281,613 | +1.04(+2.73%) |
Oct 07, 2011 | 38.81 | 38.81 | 37.70 | 38.09 | 1,658,137 | -0.51(-1.32%) |
Oct 06, 2011 | 38.07 | 38.61 | 37.54 | 38.60 | 827,237 | +0.65(+1.71%) |
Oct 05, 2011 | 37.88 | 38.13 | 37.12 | 37.95 | 1,760,268 | +0.20(+0.53%) |
Oct 04, 2011 | 36.27 | 37.81 | 35.65 | 37.75 | 2,086,019 | +1.02(+2.78%) |
Oct 03, 2011 | 37.50 | 37.70 | 36.68 | 36.73 | 2,500,769 | -0.89(-2.37%) |
Sep 30, 2011 | 38.12 | 38.36 | 37.48 | 37.62 | 2,230,930 | -0.92(-2.39%) |
Sep 29, 2011 | 40.43 | 40.53 | 37.99 | 38.54 | 2,720,052 | -1.22(-3.07%) |
Sep 28, 2011 | 41.91 | 41.91 | 39.66 | 39.76 | 2,574,908 | -2.02(-4.83%) |
Sep 27, 2011 | 42.45 | 42.77 | 41.53 | 41.78 | 2,050,214 | +0.12(+0.29%) |
Sep 26, 2011 | 40.34 | 41.71 | 40.00 | 41.66 | 2,651,664 | +1.76(+4.41%) |
Sep 23, 2011 | 38.70 | 40.28 | 38.45 | 39.90 | 2,088,707 | +1.16(+2.99%) |
Sep 22, 2011 | 38.95 | 39.37 | 37.96 | 38.74 | 3,332,072 | -1.19(-2.98%) |
Sep 21, 2011 | 39.99 | 41.15 | 39.69 | 39.93 | 2,937,240 | +0.19(+0.48%) |
Sep 20, 2011 | 39.86 | 40.31 | 39.59 | 39.74 | 1,329,719 | +0.12(+0.30%) |
Sep 19, 2011 | 39.57 | 39.78 | 38.90 | 39.62 | 1,667,927 | -0.54(-1.34%) |
Sep 16, 2011 | 40.44 | 40.89 | 39.71 | 40.16 | 2,244,358 | +0.03(+0.07%) |
Sep 15, 2011 | 39.65 | 40.15 | 39.05 | 40.13 | 1,658,614 | +0.91(+2.32%) |
Sep 14, 2011 | 38.68 | 39.71 | 38.18 | 39.22 | 1,381,351 | +0.81(+2.11%) |
Sep 13, 2011 | 37.87 | 38.57 | 37.62 | 38.41 | 1,443,004 | +0.63(+1.67%) |
Sep 12, 2011 | 37.76 | 38.37 | 36.94 | 37.78 | 2,277,437 | -0.53(-1.38%) |
Sep 09, 2011 | 39.05 | 39.37 | 38.03 | 38.31 | 2,377,767 | -1.17(-2.96%) |
Sep 08, 2011 | 40.18 | 40.49 | 39.44 | 39.48 | 1,915,315 | -0.91(-2.24%) |
Sep 07, 2011 | 40.00 | 40.44 | 39.71 | 40.38 | 1,778,673 | +0.61(+1.55%) |
Sep 06, 2011 | 38.95 | 39.99 | 38.67 | 39.77 | 2,233,692 | -0.57(-1.41%) |
Sep 02, 2011 | 40.66 | 41.11 | 40.33 | 40.34 | 1,709,426 | -1.03(-2.49%) |
Sep 01, 2011 | 42.19 | 42.45 | 41.36 | 41.37 | 2,042,685 | -0.91(-2.15%) |
Aug 31, 2011 | 41.80 | 42.46 | 41.67 | 42.28 | 1,952,985 | +0.69(+1.66%) |
Aug 30, 2011 | 40.64 | 41.98 | 40.50 | 41.59 | 1,717,772 | +0.97(+2.39%) |
Aug 29, 2011 | 39.91 | 40.65 | 39.76 | 40.62 | 1,354,081 | +1.10(+2.78%) |
Aug 26, 2011 | 37.87 | 39.57 | 37.65 | 39.52 | 2,066,101 | +1.33(+3.48%) |
Aug 25, 2011 | 38.82 | 39.17 | 38.12 | 38.19 | 1,532,039 | -0.49(-1.27%) |
Aug 24, 2011 | 37.53 | 38.73 | 37.32 | 38.68 | 1,936,687 | +0.94(+2.49%) |
Aug 23, 2011 | 36.41 | 37.74 | 36.17 | 37.74 | 1,749,936 | +1.46(+4.02%) |
Aug 22, 2011 | 37.02 | 37.19 | 36.12 | 36.28 | 2,081,442 | -0.04(-0.11%) |
Aug 19, 2011 | 35.81 | 37.16 | 35.81 | 36.32 | 2,626,689 | -0.15(-0.41%) |
Aug 18, 2011 | 38.17 | 38.17 | 35.97 | 36.47 | 3,723,981 | -2.69(-6.87%) |
Aug 17, 2011 | 39.56 | 40.00 | 38.75 | 39.16 | 1,246,964 | -0.26(-0.66%) |
Aug 16, 2011 | 39.03 | 39.77 | 38.76 | 39.42 | 1,973,080 | -0.08(-0.20%) |
Aug 15, 2011 | 39.25 | 39.55 | 38.84 | 39.50 | 1,469,349 | +0.47(+1.20%) |
Aug 12, 2011 | 38.69 | 39.34 | 38.31 | 39.03 | 3,139,122 | +0.85(+2.23%) |
Aug 11, 2011 | 36.40 | 38.64 | 36.40 | 38.18 | 3,936,631 | +2.02(+5.59%) |
Aug 10, 2011 | 36.36 | 37.45 | 35.87 | 36.16 | 4,494,910 | -1.04(-2.80%) |
Aug 09, 2011 | 36.88 | 37.25 | 35.27 | 37.20 | 5,117,005 | +2.45(+7.05%) |
Aug 08, 2011 | 36.71 | 36.73 | 34.75 | 34.75 | 5,971,246 | -2.49(-6.69%) |
Aug 05, 2011 | 37.29 | 37.50 | 35.95 | 37.24 | 4,819,369 | +0.48(+1.31%) |
Aug 04, 2011 | 38.26 | 38.89 | 36.72 | 36.76 | 5,032,910 | -1.44(-3.77%) |
Aug 03, 2011 | 38.19 | 38.58 | 36.67 | 38.20 | 6,152,734 | +0.06(+0.16%) |
Aug 02, 2011 | 38.92 | 39.36 | 38.13 | 38.14 | 2,419,128 | -1.08(-2.75%) |
Aug 01, 2011 | 39.96 | 40.14 | 38.69 | 39.22 | 3,572,098 | -0.58(-1.46%) |
Jul 29, 2011 | 39.81 | 40.24 | 39.69 | 39.80 | 1,833,089 | -0.46(-1.14%) |
Jul 28, 2011 | 39.98 | 40.77 | 39.82 | 40.26 | 1,994,144 | +0.34(+0.85%) |
Jul 27, 2011 | 39.82 | 40.12 | 39.50 | 39.92 | 3,030,077 | +0.01(+0.03%) |
Jul 26, 2011 | 39.98 | 40.16 | 39.83 | 39.91 | 2,464,942 | -0.14(-0.35%) |
Jul 25, 2011 | 40.55 | 40.60 | 39.99 | 40.05 | 2,486,006 | -0.99(-2.41%) |
Jul 22, 2011 | 40.78 | 41.14 | 40.55 | 41.04 | 1,803,847 | +0.27(+0.67%) |
Jul 21, 2011 | 40.57 | 40.99 | 40.48 | 40.77 | 2,190,489 | +0.55(+1.38%) |
Jul 20, 2011 | 40.88 | 41.09 | 40.00 | 40.21 | 2,638,159 | -0.76(-1.86%) |
Jul 19, 2011 | 40.87 | 41.15 | 40.75 | 40.97 | 1,218,121 | +0.38(+0.94%) |
Jul 18, 2011 | 41.33 | 41.47 | 40.43 | 40.59 | 1,375,431 | -1.01(-2.43%) |
Jul 15, 2011 | 41.70 | 41.87 | 41.24 | 41.60 | 1,861,465 | +0.01(+0.02%) |
Jul 14, 2011 | 42.18 | 42.18 | 41.38 | 41.59 | 1,635,371 | -0.23(-0.55%) |
Jul 13, 2011 | 42.00 | 42.29 | 41.69 | 41.82 | 1,483,276 | -0.06(-0.14%) |
Jul 12, 2011 | 41.51 | 42.26 | 41.49 | 41.88 | 1,657,153 | +0.30(+0.72%) |
Jul 11, 2011 | 41.42 | 41.94 | 41.33 | 41.58 | 1,831,165 | -0.35(-0.83%) |
Jul 08, 2011 | 41.91 | 42.28 | 41.71 | 41.93 | 1,549,181 | -0.57(-1.34%) |
Jul 07, 2011 | 42.08 | 42.52 | 41.86 | 42.50 | 2,508,526 | +0.89(+2.14%) |
Jul 06, 2011 | 41.94 | 42.00 | 41.53 | 41.61 | 1,396,106 | -0.46(-1.09%) |
Jul 05, 2011 | 41.70 | 42.33 | 41.47 | 42.07 | 1,361,674 | +0.40(+0.96%) |
Jul 01, 2011 | 40.98 | 41.89 | 40.88 | 41.67 | 1,223,085 | +0.71(+1.73%) |
Jun 30, 2011 | 41.04 | 41.51 | 40.95 | 40.96 | 2,373,484 | +0.27(+0.66%) |
Jun 29, 2011 | 40.99 | 41.34 | 40.69 | 40.69 | 1,861,393 | -0.18(-0.44%) |
Jun 28, 2011 | 40.52 | 40.90 | 40.40 | 40.87 | 912,834 | +0.51(+1.26%) |
Jun 27, 2011 | 40.16 | 40.52 | 39.92 | 40.36 | 1,278,167 | +0.14(+0.35%) |
Jun 24, 2011 | 40.62 | 40.64 | 39.98 | 40.22 | 3,410,790 | -0.42(-1.03%) |
Jun 23, 2011 | 39.71 | 40.71 | 39.71 | 40.64 | 2,171,391 | -1.05(-2.52%) |
Jun 22, 2011 | 41.78 | 42.05 | 41.57 | 41.69 | 1,202,424 | -0.35(-0.83%) |
Jun 21, 2011 | 41.06 | 42.12 | 41.06 | 42.04 | 2,310,847 | +1.12(+2.75%) |
Jun 20, 2011 | 40.78 | 40.98 | 40.17 | 40.91 | 1,667,202 | +0.51(+1.25%) |
Jun 17, 2011 | 40.61 | 40.91 | 40.38 | 40.41 | 1,970,175 | +0.20(+0.50%) |
Jun 16, 2011 | 39.82 | 40.23 | 39.54 | 40.21 | 2,953,904 | +0.43(+1.08%) |
Jun 15, 2011 | 40.08 | 40.64 | 39.74 | 39.78 | 2,332,110 | -0.70(-1.73%) |
Jun 14, 2011 | 40.49 | 40.56 | 40.24 | 40.48 | 1,816,442 | +0.49(+1.23%) |
Jun 13, 2011 | 40.24 | 40.52 | 39.94 | 39.99 | 1,873,366 | +0.02(+0.05%) |
Jun 10, 2011 | 40.75 | 40.85 | 39.92 | 39.97 | 1,712,586 | -0.99(-2.42%) |
Jun 09, 2011 | 40.82 | 41.14 | 40.62 | 40.96 | 1,511,967 | +0.31(+0.76%) |
Jun 08, 2011 | 41.24 | 41.30 | 40.55 | 40.65 | 1,259,127 | -0.73(-1.76%) |
Jun 07, 2011 | 41.27 | 41.65 | 41.07 | 41.38 | 1,346,262 | +0.32(+0.78%) |
Jun 06, 2011 | 41.79 | 41.96 | 41.00 | 41.06 | 1,598,499 | -0.90(-2.14%) |
Jun 03, 2011 | 42.08 | 42.51 | 41.92 | 41.96 | 1,240,793 | -1.68(-3.85%) |
May 24, 2011 | 44.45 | 44.48 | 43.62 | 43.64 | 1,192,819 | -0.60(-1.36%) |
May 23, 2011 | 44.14 | 44.59 | 44.04 | 44.24 | 802,493 | -0.49(-1.10%) |
May 20, 2011 | 45.34 | 45.39 | 44.53 | 44.73 | 1,153,300 | -0.62(-1.37%) |
May 19, 2011 | 45.34 | 45.81 | 45.21 | 45.35 | 1,633,419 | +0.16(+0.35%) |
May 18, 2011 | 43.88 | 45.24 | 43.75 | 45.19 | 1,454,825 | +1.35(+3.08%) |
May 17, 2011 | 43.52 | 44.07 | 43.27 | 43.84 | 973,094 | +0.22(+0.49%) |
May 16, 2011 | 44.20 | 44.55 | 43.58 | 43.62 | 1,565,025 | -0.65(-1.46%) |
May 13, 2011 | 44.84 | 44.88 | 44.18 | 44.27 | 1,306,219 | -0.65(-1.45%) |
May 12, 2011 | 43.83 | 45.00 | 43.77 | 44.92 | 1,689,375 | +1.04(+2.37%) |
May 11, 2011 | 44.67 | 44.67 | 43.73 | 43.88 | 1,415,142 | -0.83(-1.86%) |
May 10, 2011 | 44.35 | 44.91 | 44.35 | 44.71 | 1,510,895 | +0.47(+1.06%) |
May 09, 2011 | 44.75 | 44.81 | 44.20 | 44.24 | 1,382,343 | -0.42(-0.94%) |
May 06, 2011 | 44.74 | 45.20 | 44.43 | 44.66 | 1,366,326 | +0.51(+1.16%) |
May 05, 2011 | 44.03 | 44.60 | 43.61 | 44.15 | 1,662,005 | -0.05(-0.11%) |
May 04, 2011 | 44.81 | 45.07 | 43.88 | 44.20 | 1,993,291 | -0.40(-0.90%) |
May 03, 2011 | 44.51 | 44.92 | 44.47 | 44.60 | 1,853,723 | -0.05(-0.11%) |