Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 50.58 | 51.10 | 50.43 | 51.01 | 1,926,617 | +0.20(+0.39%) |
Apr 27, 2012 | 50.62 | 51.00 | 50.49 | 50.81 | 1,406,544 | +0.14(+0.27%) |
Apr 26, 2012 | 50.37 | 50.88 | 49.85 | 50.67 | 3,096,686 | -0.02(-0.04%) |
Apr 25, 2012 | 50.38 | 51.00 | 50.24 | 50.70 | 2,608,661 | +0.46(+0.91%) |
Apr 24, 2012 | 49.26 | 50.95 | 49.02 | 50.24 | 6,489,037 | +2.82(+5.96%) |
Apr 23, 2012 | 47.75 | 48.10 | 47.10 | 47.42 | 1,506,998 | -0.65(-1.36%) |
Apr 20, 2012 | 47.91 | 48.16 | 47.85 | 48.07 | 989,322 | +0.19(+0.40%) |
Apr 19, 2012 | 47.54 | 48.07 | 47.48 | 47.88 | 2,331,097 | +0.42(+0.88%) |
Apr 18, 2012 | 47.51 | 47.65 | 47.19 | 47.46 | 1,261,648 | -0.08(-0.16%) |
Apr 17, 2012 | 47.21 | 47.62 | 46.90 | 47.54 | 1,515,704 | +0.58(+1.23%) |
Apr 16, 2012 | 47.21 | 47.33 | 46.93 | 46.96 | 1,647,412 | +0.00(+0.00%) |
Apr 13, 2012 | 46.88 | 47.22 | 46.81 | 46.96 | 1,732,896 | +0.03(+0.06%) |
Apr 12, 2012 | 46.56 | 46.96 | 46.33 | 46.93 | 1,825,356 | +0.61(+1.31%) |
Apr 11, 2012 | 45.90 | 46.34 | 45.84 | 46.32 | 2,051,028 | +0.62(+1.37%) |
Apr 10, 2012 | 45.44 | 45.76 | 45.30 | 45.69 | 2,649,005 | +0.17(+0.37%) |
Apr 09, 2012 | 45.74 | 45.94 | 45.41 | 45.53 | 1,500,328 | -0.65(-1.40%) |
Apr 05, 2012 | 46.56 | 46.65 | 46.00 | 46.17 | 1,490,556 | -0.45(-0.96%) |
Apr 04, 2012 | 46.66 | 46.85 | 46.45 | 46.62 | 1,376,053 | -0.17(-0.36%) |
Apr 03, 2012 | 47.08 | 47.14 | 46.48 | 46.79 | 1,479,509 | -0.31(-0.66%) |
Apr 02, 2012 | 46.68 | 47.24 | 46.58 | 47.10 | 1,832,300 | +0.42(+0.90%) |
Mar 30, 2012 | 46.71 | 46.89 | 46.50 | 46.68 | 1,287,592 | +0.11(+0.25%) |
Mar 29, 2012 | 46.30 | 46.65 | 46.05 | 46.57 | 1,173,379 | +0.21(+0.44%) |
Mar 28, 2012 | 46.63 | 46.65 | 46.24 | 46.36 | 687,418 | -0.32(-0.68%) |
Mar 27, 2012 | 46.71 | 46.80 | 46.56 | 46.68 | 755,143 | +0.07(+0.15%) |
Mar 26, 2012 | 46.20 | 46.68 | 46.20 | 46.62 | 1,223,706 | +0.55(+1.19%) |
Mar 23, 2012 | 45.91 | 46.20 | 45.89 | 46.07 | 757,597 | +0.09(+0.20%) |
Mar 22, 2012 | 45.48 | 46.05 | 45.47 | 45.98 | 703,123 | +0.21(+0.45%) |
Mar 21, 2012 | 45.78 | 46.03 | 45.77 | 45.77 | 859,307 | -0.02(-0.03%) |
Mar 20, 2012 | 45.89 | 45.96 | 45.53 | 45.79 | 820,940 | -0.13(-0.28%) |
Mar 19, 2012 | 45.72 | 45.97 | 45.61 | 45.92 | 731,239 | +0.14(+0.30%) |
Mar 16, 2012 | 45.86 | 45.89 | 45.59 | 45.78 | 1,741,839 | -0.12(-0.27%) |
Mar 15, 2012 | 45.95 | 46.09 | 45.87 | 45.90 | 1,284,538 | -0.02(-0.03%) |
Mar 14, 2012 | 46.11 | 46.37 | 45.80 | 45.92 | 1,202,539 | -0.40(-0.85%) |
Mar 13, 2012 | 46.26 | 46.33 | 45.98 | 46.31 | 1,343,237 | +0.21(+0.46%) |
Mar 12, 2012 | 45.80 | 46.14 | 45.66 | 46.10 | 1,819,217 | +0.81(+1.80%) |
Mar 09, 2012 | 45.48 | 45.48 | 45.24 | 45.28 | 1,354,456 | -0.05(-0.12%) |
Mar 08, 2012 | 45.66 | 45.76 | 45.26 | 45.34 | 1,571,269 | -0.07(-0.15%) |
Mar 07, 2012 | 45.71 | 45.71 | 45.29 | 45.41 | 1,822,995 | -0.11(-0.25%) |
Mar 06, 2012 | 46.22 | 46.43 | 45.47 | 45.52 | 1,530,836 | -0.86(-1.85%) |
Mar 05, 2012 | 46.68 | 46.84 | 46.36 | 46.38 | 1,184,253 | -0.30(-0.65%) |
Mar 02, 2012 | 46.58 | 46.83 | 46.47 | 46.68 | 1,916,512 | +0.16(+0.34%) |
Mar 01, 2012 | 46.26 | 46.65 | 46.14 | 46.52 | 1,890,316 | +0.32(+0.69%) |
Feb 29, 2012 | 45.29 | 46.46 | 45.27 | 46.20 | 3,004,805 | +0.85(+1.88%) |
Feb 28, 2012 | 45.88 | 46.05 | 45.34 | 45.35 | 2,756,333 | -0.59(-1.28%) |
Feb 27, 2012 | 46.18 | 46.36 | 45.93 | 45.94 | 1,860,484 | -0.58(-1.24%) |
Feb 24, 2012 | 46.22 | 46.56 | 45.97 | 46.52 | 3,096,235 | +0.30(+0.64%) |
Feb 23, 2012 | 45.76 | 46.31 | 45.57 | 46.22 | 1,982,326 | +0.37(+0.80%) |
Feb 22, 2012 | 45.79 | 45.90 | 45.40 | 45.85 | 1,598,611 | -0.05(-0.10%) |
Feb 21, 2012 | 45.99 | 45.99 | 45.64 | 45.90 | 2,530,979 | -0.14(-0.30%) |
Feb 17, 2012 | 45.90 | 46.07 | 45.61 | 46.04 | 1,746,406 | +0.29(+0.63%) |
Feb 16, 2012 | 45.86 | 46.04 | 45.59 | 45.75 | 2,067,691 | -0.02(-0.03%) |
Feb 15, 2012 | 45.93 | 46.17 | 45.69 | 45.76 | 2,033,304 | -0.09(-0.20%) |
Feb 14, 2012 | 45.13 | 45.87 | 45.12 | 45.85 | 2,588,978 | +0.60(+1.32%) |
Feb 13, 2012 | 45.11 | 45.51 | 45.06 | 45.26 | 1,534,970 | +0.21(+0.47%) |
Feb 10, 2012 | 45.11 | 45.32 | 44.87 | 45.05 | 1,485,132 | -0.18(-0.40%) |
Feb 09, 2012 | 45.61 | 45.70 | 45.05 | 45.23 | 3,169,967 | -0.39(-0.85%) |
Feb 08, 2012 | 45.71 | 45.78 | 45.39 | 45.61 | 1,877,480 | -0.11(-0.23%) |
Feb 07, 2012 | 45.89 | 46.04 | 45.58 | 45.72 | 2,172,469 | -0.43(-0.93%) |
Feb 06, 2012 | 46.19 | 46.38 | 45.98 | 46.15 | 1,178,611 | -0.11(-0.25%) |
Feb 03, 2012 | 46.34 | 46.84 | 46.18 | 46.26 | 1,694,915 | -0.30(-0.63%) |
Feb 02, 2012 | 46.55 | 46.80 | 45.79 | 46.56 | 1,528,712 | +0.19(+0.41%) |
Feb 01, 2012 | 46.14 | 46.57 | 45.41 | 46.37 | 2,895,402 | +0.17(+0.36%) |
Jan 31, 2012 | 46.60 | 47.05 | 46.17 | 46.20 | 2,352,173 | -0.47(-1.00%) |
Jan 30, 2012 | 46.25 | 46.90 | 45.88 | 46.67 | 1,219,495 | +0.35(+0.75%) |
Jan 27, 2012 | 46.50 | 46.78 | 46.32 | 46.32 | 1,133,087 | -0.22(-0.47%) |
Jan 26, 2012 | 46.70 | 47.04 | 46.43 | 46.54 | 765,401 | -0.05(-0.10%) |
Jan 25, 2012 | 46.27 | 46.80 | 46.27 | 46.59 | 1,464,835 | +0.15(+0.33%) |
Jan 24, 2012 | 46.45 | 46.55 | 46.02 | 46.44 | 1,664,179 | -0.29(-0.62%) |
Jan 23, 2012 | 46.64 | 46.79 | 46.35 | 46.72 | 877,974 | +0.17(+0.37%) |
Jan 20, 2012 | 46.73 | 46.85 | 46.21 | 46.55 | 1,262,485 | -0.08(-0.18%) |
Jan 19, 2012 | 46.88 | 47.04 | 46.23 | 46.63 | 1,377,818 | -0.22(-0.47%) |
Jan 18, 2012 | 46.48 | 46.90 | 46.38 | 46.85 | 1,152,338 | +0.39(+0.83%) |
Jan 17, 2012 | 46.78 | 46.90 | 46.39 | 46.47 | 961,137 | -0.04(-0.08%) |
Jan 13, 2012 | 46.55 | 46.64 | 46.19 | 46.51 | 888,820 | -0.11(-0.24%) |
Jan 12, 2012 | 46.34 | 46.90 | 46.30 | 46.62 | 1,027,660 | +0.41(+0.88%) |
Jan 11, 2012 | 46.07 | 46.31 | 45.78 | 46.21 | 975,290 | +0.07(+0.15%) |
Jan 10, 2012 | 46.25 | 46.39 | 46.01 | 46.14 | 951,798 | +0.03(+0.07%) |
Jan 09, 2012 | 45.99 | 46.44 | 45.92 | 46.11 | 1,346,861 | +0.20(+0.44%) |
Jan 06, 2012 | 46.09 | 46.11 | 45.82 | 45.91 | 1,051,828 | -0.11(-0.23%) |
Jan 05, 2012 | 46.11 | 46.23 | 45.90 | 46.01 | 1,150,668 | -0.07(-0.15%) |
Jan 04, 2012 | 46.01 | 46.39 | 45.94 | 46.08 | 1,518,285 | -0.65(-1.39%) |
Dec 30, 2011 | 46.90 | 47.00 | 46.69 | 46.73 | 801,538 | -0.17(-0.35%) |
Dec 29, 2011 | 46.63 | 47.10 | 46.63 | 46.90 | 1,254,874 | +0.28(+0.60%) |
Dec 28, 2011 | 46.52 | 46.71 | 46.52 | 46.62 | 858,694 | +0.08(+0.16%) |
Dec 27, 2011 | 46.17 | 46.59 | 46.17 | 46.54 | 800,586 | +0.40(+0.87%) |
Dec 23, 2011 | 46.31 | 46.41 | 46.04 | 46.14 | 1,044,032 | +0.29(+0.63%) |
Dec 21, 2011 | 45.73 | 45.95 | 45.54 | 45.85 | 2,002,755 | +0.79(+1.76%) |
Dec 20, 2011 | 45.32 | 45.47 | 44.95 | 45.06 | 1,743,737 | -0.02(-0.05%) |
Dec 19, 2011 | 45.00 | 45.38 | 44.98 | 45.08 | 1,430,529 | +0.15(+0.34%) |
Dec 16, 2011 | 45.01 | 45.12 | 44.59 | 44.93 | 2,191,033 | +0.07(+0.15%) |
Dec 15, 2011 | 44.89 | 45.17 | 44.71 | 44.86 | 1,657,506 | +0.36(+0.80%) |
Dec 14, 2011 | 44.33 | 44.58 | 44.25 | 44.51 | 1,457,323 | +0.05(+0.12%) |
Dec 13, 2011 | 44.86 | 45.19 | 44.27 | 44.46 | 1,223,451 | -0.21(-0.47%) |
Dec 12, 2011 | 44.80 | 44.84 | 44.46 | 44.67 | 1,567,836 | -0.19(-0.42%) |
Dec 09, 2011 | 44.32 | 45.06 | 44.25 | 44.86 | 1,599,930 | +0.46(+1.04%) |
Dec 08, 2011 | 43.99 | 44.62 | 43.99 | 44.40 | 1,183,557 | +0.37(+0.84%) |
Dec 07, 2011 | 44.12 | 44.21 | 43.72 | 44.02 | 1,089,299 | -0.26(-0.60%) |
Dec 06, 2011 | 44.36 | 44.49 | 44.05 | 44.29 | 853,122 | +0.05(+0.12%) |
Dec 05, 2011 | 44.32 | 44.48 | 43.97 | 44.24 | 1,261,952 | +0.48(+1.11%) |
Dec 02, 2011 | 43.85 | 44.02 | 43.71 | 43.75 | 1,654,034 | +0.04(+0.09%) |
Dec 01, 2011 | 43.63 | 43.90 | 43.49 | 43.71 | 1,029,541 | +0.08(+0.19%) |
Nov 30, 2011 | 43.28 | 43.66 | 43.08 | 43.63 | 1,997,537 | +1.09(+2.56%) |
Nov 29, 2011 | 42.05 | 42.58 | 42.05 | 42.54 | 2,098,395 | +0.47(+1.11%) |
Nov 28, 2011 | 42.17 | 42.42 | 41.89 | 42.07 | 2,370,509 | +0.20(+0.47%) |
Nov 25, 2011 | 41.97 | 42.20 | 41.88 | 41.88 | 513,163 | -0.02(-0.05%) |
Nov 23, 2011 | 42.40 | 42.47 | 41.90 | 41.90 | 1,710,726 | -0.73(-1.72%) |
Nov 22, 2011 | 42.16 | 42.78 | 41.85 | 42.63 | 1,444,108 | +0.33(+0.78%) |
Nov 21, 2011 | 42.45 | 42.83 | 42.10 | 42.30 | 2,091,067 | -0.08(-0.20%) |
Nov 18, 2011 | 42.44 | 42.56 | 42.10 | 42.39 | 1,399,342 | +0.11(+0.25%) |
Nov 17, 2011 | 42.19 | 42.57 | 41.98 | 42.28 | 1,481,551 | +0.04(+0.09%) |
Nov 16, 2011 | 42.35 | 42.84 | 42.09 | 42.24 | 1,368,822 | -0.42(-0.99%) |
Nov 15, 2011 | 42.19 | 42.78 | 42.16 | 42.66 | 1,385,625 | +0.50(+1.19%) |
Nov 14, 2011 | 42.21 | 42.66 | 41.83 | 42.16 | 3,242,854 | -0.68(-1.60%) |
Nov 11, 2011 | 43.09 | 43.18 | 42.78 | 42.84 | 1,435,092 | +0.02(+0.05%) |
Nov 10, 2011 | 42.20 | 42.94 | 42.20 | 42.82 | 1,310,792 | +0.31(+0.72%) |
Nov 09, 2011 | 42.69 | 42.89 | 42.33 | 42.51 | 1,820,510 | -0.62(-1.45%) |
Nov 08, 2011 | 43.30 | 43.48 | 42.88 | 43.14 | 2,343,240 | -0.15(-0.35%) |
Nov 07, 2011 | 43.18 | 43.31 | 42.78 | 43.29 | 1,916,268 | -0.02(-0.05%) |
Nov 04, 2011 | 43.66 | 43.70 | 43.17 | 43.31 | 2,289,941 | -0.62(-1.42%) |
Nov 03, 2011 | 43.51 | 44.27 | 43.36 | 43.94 | 2,168,827 | +0.59(+1.37%) |
Nov 02, 2011 | 43.33 | 43.43 | 42.90 | 43.34 | 2,175,597 | +0.28(+0.65%) |
Nov 01, 2011 | 42.39 | 43.21 | 42.26 | 43.06 | 2,752,511 | +0.04(+0.09%) |
Oct 31, 2011 | 43.10 | 43.46 | 42.94 | 43.03 | 1,640,199 | -0.17(-0.38%) |
Oct 28, 2011 | 43.27 | 43.57 | 42.40 | 43.19 | 3,859,716 | -0.01(-0.02%) |
Oct 27, 2011 | 45.14 | 45.14 | 42.65 | 43.20 | 6,289,036 | -1.82(-4.04%) |
Oct 26, 2011 | 45.36 | 45.36 | 44.87 | 45.02 | 1,568,104 | -0.04(-0.08%) |
Oct 25, 2011 | 45.45 | 45.63 | 44.96 | 45.06 | 1,792,780 | -0.43(-0.94%) |
Oct 24, 2011 | 45.41 | 45.54 | 44.93 | 45.48 | 1,782,980 | +0.18(+0.40%) |
Oct 21, 2011 | 45.36 | 45.52 | 45.01 | 45.30 | 2,254,735 | +0.52(+1.16%) |
Oct 20, 2011 | 44.80 | 45.09 | 44.65 | 44.78 | 1,073,555 | -0.09(-0.20%) |
Oct 19, 2011 | 45.54 | 45.79 | 44.85 | 44.87 | 1,042,755 | -0.65(-1.42%) |
Oct 18, 2011 | 44.96 | 45.78 | 44.67 | 45.52 | 1,075,869 | +0.62(+1.37%) |
Oct 17, 2011 | 45.09 | 45.69 | 44.86 | 44.90 | 1,358,487 | -0.23(-0.52%) |
Oct 14, 2011 | 45.04 | 45.17 | 44.85 | 45.14 | 1,176,486 | +0.32(+0.70%) |
Oct 13, 2011 | 44.48 | 44.90 | 44.33 | 44.82 | 1,173,670 | +0.21(+0.47%) |
Oct 12, 2011 | 44.75 | 44.88 | 44.54 | 44.61 | 1,123,820 | -0.08(-0.19%) |
Oct 11, 2011 | 44.95 | 45.08 | 44.60 | 44.69 | 1,379,152 | -0.35(-0.77%) |
Oct 10, 2011 | 45.04 | 45.04 | 44.38 | 45.04 | 899,554 | +0.69(+1.56%) |
Oct 07, 2011 | 44.51 | 44.66 | 43.95 | 44.35 | 1,319,725 | +0.04(+0.08%) |
Oct 06, 2011 | 43.91 | 44.45 | 43.91 | 44.31 | 1,526,467 | +0.23(+0.51%) |
Oct 05, 2011 | 43.74 | 44.15 | 43.30 | 44.09 | 1,649,434 | +0.47(+1.09%) |
Oct 04, 2011 | 43.54 | 43.73 | 42.80 | 43.61 | 2,626,965 | -0.23(-0.53%) |
Oct 03, 2011 | 44.15 | 44.69 | 43.80 | 43.84 | 1,650,589 | -0.69(-1.55%) |
Sep 30, 2011 | 43.89 | 45.06 | 43.89 | 44.54 | 1,756,854 | +0.22(+0.49%) |
Sep 29, 2011 | 44.57 | 44.84 | 43.88 | 44.32 | 1,037,985 | +0.16(+0.36%) |
Sep 28, 2011 | 45.03 | 45.03 | 44.11 | 44.16 | 1,923,076 | -0.92(-2.05%) |
Sep 27, 2011 | 45.15 | 45.83 | 44.77 | 45.09 | 2,517,778 | -0.02(-0.05%) |
Sep 26, 2011 | 44.67 | 45.11 | 44.33 | 45.11 | 2,178,841 | +0.69(+1.56%) |
Sep 23, 2011 | 43.29 | 44.42 | 43.24 | 44.42 | 2,883,304 | +1.04(+2.39%) |
Sep 22, 2011 | 42.84 | 43.49 | 42.58 | 43.38 | 3,028,825 | -0.38(-0.88%) |
Sep 21, 2011 | 44.48 | 44.83 | 43.52 | 43.76 | 1,513,948 | -0.81(-1.82%) |
Sep 20, 2011 | 44.61 | 44.99 | 44.44 | 44.57 | 1,239,140 | +0.17(+0.37%) |
Sep 19, 2011 | 44.03 | 44.58 | 43.84 | 44.41 | 1,058,785 | -0.26(-0.59%) |
Sep 16, 2011 | 44.60 | 44.99 | 44.28 | 44.67 | 1,862,153 | +0.30(+0.68%) |
Sep 15, 2011 | 43.89 | 44.46 | 43.52 | 44.37 | 1,708,763 | +0.83(+1.92%) |
Sep 14, 2011 | 43.21 | 43.86 | 42.72 | 43.54 | 1,038,891 | +0.38(+0.89%) |
Sep 13, 2011 | 42.75 | 43.19 | 42.48 | 43.15 | 1,422,330 | +0.49(+1.15%) |
Sep 12, 2011 | 42.25 | 42.67 | 41.94 | 42.66 | 1,686,814 | +0.14(+0.34%) |
Sep 09, 2011 | 43.15 | 43.15 | 42.37 | 42.52 | 1,415,199 | -0.99(-2.28%) |
Sep 08, 2011 | 43.24 | 43.89 | 43.24 | 43.51 | 1,084,664 | +0.14(+0.33%) |
Sep 07, 2011 | 43.10 | 43.37 | 42.96 | 43.37 | 1,345,187 | +0.62(+1.46%) |
Sep 06, 2011 | 42.28 | 42.77 | 42.12 | 42.75 | 1,603,721 | -0.26(-0.61%) |
Sep 02, 2011 | 43.32 | 43.58 | 43.00 | 43.01 | 1,065,102 | -0.68(-1.55%) |
Sep 01, 2011 | 44.20 | 44.24 | 43.64 | 43.69 | 1,251,122 | -0.41(-0.92%) |
Aug 31, 2011 | 43.89 | 44.29 | 43.72 | 44.09 | 2,083,533 | +0.38(+0.86%) |
Aug 30, 2011 | 43.36 | 44.01 | 43.07 | 43.72 | 2,481,900 | +0.17(+0.40%) |
Aug 29, 2011 | 43.42 | 43.57 | 43.14 | 43.54 | 1,651,613 | +0.47(+1.10%) |
Aug 26, 2011 | 42.35 | 43.13 | 41.75 | 43.07 | 1,732,479 | +0.69(+1.63%) |
Aug 25, 2011 | 43.04 | 43.18 | 42.27 | 42.38 | 1,227,495 | -0.65(-1.52%) |
Aug 24, 2011 | 43.26 | 43.78 | 42.63 | 43.03 | 2,054,928 | -0.24(-0.56%) |
Aug 23, 2011 | 42.12 | 43.27 | 41.84 | 43.27 | 1,661,421 | +1.24(+2.96%) |
Aug 22, 2011 | 41.74 | 42.19 | 41.55 | 42.03 | 1,818,383 | +0.84(+2.05%) |
Aug 19, 2011 | 41.12 | 41.72 | 41.00 | 41.18 | 2,051,809 | -0.28(-0.67%) |
Aug 18, 2011 | 41.78 | 41.97 | 41.27 | 41.46 | 2,344,564 | -0.97(-2.29%) |
Aug 17, 2011 | 42.54 | 42.79 | 42.17 | 42.43 | 1,187,162 | +0.12(+0.28%) |
Aug 16, 2011 | 42.26 | 42.49 | 41.88 | 42.31 | 1,785,211 | -0.07(-0.18%) |
Aug 15, 2011 | 41.92 | 42.43 | 41.63 | 42.39 | 1,598,877 | +0.66(+1.58%) |
Aug 12, 2011 | 41.95 | 42.13 | 41.46 | 41.73 | 2,605,580 | +0.04(+0.11%) |
Aug 11, 2011 | 40.95 | 42.09 | 40.67 | 41.69 | 2,332,226 | +0.78(+1.92%) |
Aug 10, 2011 | 41.59 | 41.88 | 40.68 | 40.90 | 3,305,188 | -1.12(-2.67%) |
Aug 09, 2011 | 41.33 | 42.08 | 40.22 | 42.02 | 3,750,938 | +1.23(+3.02%) |
Aug 08, 2011 | 41.33 | 42.48 | 40.72 | 40.79 | 5,719,801 | -1.17(-2.78%) |
Aug 05, 2011 | 41.40 | 42.38 | 41.17 | 41.95 | 3,566,545 | +0.84(+2.04%) |
Aug 04, 2011 | 42.39 | 42.65 | 41.12 | 41.12 | 3,847,158 | -1.52(-3.57%) |
Aug 03, 2011 | 41.80 | 42.64 | 41.70 | 42.64 | 2,357,807 | +0.81(+1.93%) |
Aug 02, 2011 | 42.00 | 42.13 | 41.61 | 41.83 | 2,155,798 | -0.37(-0.87%) |
Aug 01, 2011 | 42.47 | 42.52 | 41.76 | 42.20 | 1,924,953 | +0.03(+0.07%) |
Jul 29, 2011 | 42.26 | 42.70 | 42.10 | 42.17 | 2,385,063 | -0.31(-0.72%) |
Jul 28, 2011 | 42.75 | 43.00 | 42.44 | 42.48 | 2,877,654 | -0.44(-1.03%) |
Jul 27, 2011 | 43.52 | 43.69 | 42.84 | 42.92 | 2,513,418 | -0.78(-1.80%) |
Jul 26, 2011 | 43.55 | 44.42 | 43.27 | 43.70 | 3,337,577 | +0.13(+0.29%) |
Jul 25, 2011 | 43.73 | 44.01 | 43.55 | 43.58 | 1,691,596 | -0.46(-1.04%) |
Jul 22, 2011 | 44.14 | 44.17 | 43.96 | 44.03 | 2,953,551 | +1.07(+2.49%) |
Jul 21, 2011 | 42.46 | 43.02 | 42.44 | 42.96 | 1,243,663 | +0.67(+1.59%) |
Jul 20, 2011 | 42.59 | 42.59 | 42.21 | 42.29 | 961,682 | -0.27(-0.63%) |
Jul 19, 2011 | 42.20 | 42.58 | 42.06 | 42.56 | 1,071,360 | +0.44(+1.05%) |
Jul 18, 2011 | 42.46 | 42.48 | 41.86 | 42.12 | 999,258 | -0.32(-0.76%) |
Jul 15, 2011 | 42.60 | 42.69 | 42.25 | 42.44 | 1,313,379 | -0.16(-0.39%) |
Jul 14, 2011 | 42.99 | 43.05 | 42.53 | 42.60 | 1,333,436 | -0.30(-0.70%) |
Jul 13, 2011 | 42.84 | 43.07 | 42.68 | 42.90 | 1,201,119 | +0.22(+0.53%) |
Jul 12, 2011 | 42.49 | 42.88 | 42.23 | 42.68 | 1,535,933 | +0.08(+0.19%) |
Jul 11, 2011 | 42.79 | 42.99 | 42.53 | 42.60 | 2,191,100 | -0.58(-1.33%) |
Jul 08, 2011 | 43.19 | 43.31 | 42.99 | 43.17 | 1,207,937 | -0.24(-0.55%) |
Jul 07, 2011 | 43.36 | 43.46 | 43.15 | 43.41 | 1,045,542 | +0.27(+0.62%) |
Jul 06, 2011 | 42.95 | 43.16 | 42.73 | 43.14 | 1,186,996 | +0.24(+0.56%) |
Jul 05, 2011 | 42.81 | 42.96 | 42.72 | 42.90 | 1,044,050 | +0.01(+0.02%) |
Jul 01, 2011 | 42.60 | 42.93 | 42.38 | 42.90 | 1,049,544 | +0.42(+0.98%) |
Jun 30, 2011 | 42.69 | 42.78 | 42.45 | 42.48 | 1,244,490 | -0.11(-0.26%) |
Jun 29, 2011 | 42.35 | 42.75 | 42.22 | 42.59 | 1,252,472 | +0.36(+0.85%) |
Jun 28, 2011 | 42.12 | 42.26 | 42.01 | 42.23 | 1,147,861 | +0.23(+0.55%) |
Jun 27, 2011 | 41.83 | 42.26 | 41.82 | 42.00 | 1,480,995 | +0.20(+0.48%) |
Jun 24, 2011 | 41.72 | 41.86 | 41.58 | 41.80 | 1,604,911 | +0.16(+0.39%) |
Jun 23, 2011 | 41.57 | 41.71 | 41.15 | 41.63 | 1,556,002 | -0.17(-0.41%) |
Jun 22, 2011 | 41.89 | 42.03 | 41.77 | 41.80 | 1,303,896 | -0.21(-0.50%) |
Jun 21, 2011 | 42.11 | 42.14 | 41.86 | 42.01 | 1,357,241 | +0.01(+0.02%) |
Jun 20, 2011 | 41.92 | 42.04 | 41.90 | 42.01 | 962,592 | +0.42(+1.01%) |
Jun 17, 2011 | 41.83 | 42.01 | 41.50 | 41.59 | 1,648,069 | -0.16(-0.39%) |
Jun 16, 2011 | 40.98 | 41.78 | 40.89 | 41.75 | 2,068,615 | +0.87(+2.12%) |
Jun 15, 2011 | 41.13 | 41.20 | 40.64 | 40.89 | 1,464,098 | -0.30(-0.73%) |
Jun 14, 2011 | 41.03 | 41.38 | 40.89 | 41.18 | 1,387,160 | +0.31(+0.77%) |
Jun 13, 2011 | 40.29 | 40.95 | 40.20 | 40.87 | 1,570,642 | +0.58(+1.45%) |
Jun 10, 2011 | 40.69 | 40.75 | 40.27 | 40.29 | 1,628,066 | -0.43(-1.06%) |
Jun 09, 2011 | 40.77 | 40.91 | 40.45 | 40.72 | 1,099,831 | -0.08(-0.20%) |
Jun 08, 2011 | 40.59 | 40.89 | 40.36 | 40.80 | 1,201,534 | +0.34(+0.83%) |
Jun 07, 2011 | 40.42 | 40.74 | 40.42 | 40.47 | 1,209,729 | -0.01(-0.04%) |
Jun 06, 2011 | 40.73 | 40.80 | 40.47 | 40.48 | 1,288,094 | -0.25(-0.61%) |
Jun 03, 2011 | 40.58 | 40.98 | 40.47 | 40.73 | 1,743,489 | -0.25(-0.62%) |
May 24, 2011 | 41.18 | 41.36 | 40.98 | 40.98 | 1,250,412 | -0.22(-0.53%) |
May 23, 2011 | 41.33 | 41.51 | 41.11 | 41.20 | 1,362,215 | -0.49(-1.17%) |
May 20, 2011 | 40.88 | 41.73 | 40.88 | 41.69 | 1,910,397 | +0.78(+1.91%) |
May 19, 2011 | 41.33 | 41.44 | 40.84 | 40.91 | 2,679,025 | -0.29(-0.70%) |
May 18, 2011 | 41.90 | 41.94 | 40.72 | 41.20 | 5,673,243 | -1.19(-2.80%) |
May 17, 2011 | 42.19 | 42.51 | 42.15 | 42.39 | 959,234 | +0.01(+0.03%) |
May 16, 2011 | 42.46 | 42.55 | 42.26 | 42.37 | 1,043,845 | -0.21(-0.49%) |
May 13, 2011 | 42.62 | 43.03 | 42.54 | 42.58 | 1,276,019 | -0.17(-0.40%) |
May 12, 2011 | 42.05 | 42.87 | 41.92 | 42.75 | 1,675,146 | +1.00(+2.38%) |
May 11, 2011 | 42.08 | 42.23 | 41.67 | 41.76 | 827,452 | -0.30(-0.72%) |
May 10, 2011 | 41.62 | 42.16 | 41.57 | 42.06 | 1,553,878 | +0.59(+1.41%) |
May 09, 2011 | 41.72 | 41.82 | 41.41 | 41.47 | 1,370,428 | -0.16(-0.37%) |
May 06, 2011 | 42.02 | 42.31 | 41.38 | 41.63 | 2,105,928 | -0.16(-0.37%) |
May 05, 2011 | 41.96 | 42.16 | 41.68 | 41.79 | 1,879,138 | -0.33(-0.78%) |
May 04, 2011 | 42.39 | 42.84 | 42.06 | 42.11 | 1,807,212 | -0.36(-0.84%) |
May 03, 2011 | 42.55 | 42.66 | 42.22 | 42.47 | 1,542,031 | -0.30(-0.69%) |