Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 46.59 | 46.73 | 44.70 | 46.18 | 20,612,530 | -0.68(-1.45%) |
May 30, 2012 | 48.24 | 48.24 | 46.58 | 46.86 | 13,411,972 | -2.03(-4.16%) |
May 29, 2012 | 48.03 | 49.54 | 48.00 | 48.89 | 9,674,844 | +1.33(+2.80%) |
May 25, 2012 | 47.64 | 48.23 | 47.34 | 47.56 | 8,496,163 | -0.32(-0.67%) |
May 24, 2012 | 49.14 | 49.19 | 47.34 | 47.88 | 12,168,860 | -0.97(-1.98%) |
May 23, 2012 | 47.72 | 48.91 | 47.19 | 48.85 | 9,507,543 | +0.57(+1.17%) |
May 22, 2012 | 48.77 | 49.28 | 47.87 | 48.28 | 11,239,466 | -0.26(-0.54%) |
May 21, 2012 | 47.13 | 48.61 | 46.69 | 48.54 | 10,606,129 | +1.96(+4.21%) |
May 18, 2012 | 47.20 | 47.84 | 46.45 | 46.58 | 12,772,441 | -0.50(-1.07%) |
May 17, 2012 | 46.93 | 47.73 | 46.64 | 47.08 | 12,754,786 | -0.04(-0.09%) |
May 16, 2012 | 47.81 | 48.72 | 46.68 | 47.12 | 13,835,142 | -0.52(-1.08%) |
May 15, 2012 | 48.99 | 49.17 | 47.47 | 47.64 | 10,632,011 | -1.26(-2.57%) |
May 14, 2012 | 49.31 | 49.31 | 48.61 | 48.90 | 9,436,043 | -1.13(-2.25%) |
May 11, 2012 | 50.05 | 51.01 | 49.92 | 50.02 | 7,110,751 | -0.47(-0.92%) |
May 10, 2012 | 51.26 | 51.76 | 50.32 | 50.49 | 8,010,809 | -0.15(-0.29%) |
May 09, 2012 | 50.34 | 51.33 | 49.98 | 50.64 | 10,028,031 | -0.55(-1.07%) |
May 08, 2012 | 50.84 | 51.33 | 49.71 | 51.18 | 11,718,664 | -0.15(-0.30%) |
May 07, 2012 | 50.76 | 51.70 | 50.42 | 51.33 | 7,676,258 | +0.47(+0.91%) |
May 04, 2012 | 52.27 | 52.27 | 50.50 | 50.87 | 13,248,043 | -1.93(-3.65%) |
May 03, 2012 | 53.95 | 54.02 | 52.48 | 52.80 | 9,329,328 | -1.13(-2.10%) |
May 02, 2012 | 54.14 | 54.30 | 53.68 | 53.93 | 8,433,335 | -0.70(-1.28%) |
May 01, 2012 | 53.92 | 55.40 | 53.65 | 54.63 | 9,325,352 | +0.72(+1.34%) |
Apr 30, 2012 | 53.33 | 54.01 | 53.33 | 53.91 | 6,900,889 | +0.14(+0.26%) |
Apr 27, 2012 | 54.20 | 54.34 | 53.44 | 53.77 | 8,913,986 | -0.22(-0.40%) |
Apr 26, 2012 | 53.70 | 54.33 | 53.27 | 53.99 | 9,709,494 | -0.15(-0.28%) |
Apr 25, 2012 | 53.55 | 54.47 | 53.19 | 54.14 | 14,864,733 | +1.27(+2.41%) |
Apr 24, 2012 | 51.99 | 53.44 | 51.76 | 52.87 | 12,398,350 | +1.11(+2.14%) |
Apr 23, 2012 | 51.46 | 52.53 | 50.82 | 51.76 | 13,829,507 | -0.37(-0.71%) |
Apr 20, 2012 | 52.88 | 54.18 | 52.07 | 52.13 | 26,799,898 | +1.38(+2.72%) |
Apr 19, 2012 | 50.98 | 51.81 | 50.44 | 50.75 | 12,469,115 | -0.09(-0.19%) |
Apr 18, 2012 | 50.44 | 51.49 | 50.37 | 50.85 | 10,521,888 | +0.42(+0.84%) |
Apr 17, 2012 | 49.90 | 50.65 | 49.81 | 50.42 | 11,341,110 | +1.39(+2.83%) |
Apr 16, 2012 | 49.99 | 50.23 | 48.98 | 49.04 | 9,422,536 | -0.68(-1.37%) |
Apr 13, 2012 | 50.83 | 51.04 | 49.68 | 49.72 | 10,399,859 | -1.43(-2.79%) |
Apr 12, 2012 | 49.78 | 51.20 | 49.57 | 51.14 | 12,521,144 | +1.61(+3.26%) |
Apr 11, 2012 | 49.98 | 50.10 | 49.44 | 49.53 | 12,261,314 | +0.63(+1.28%) |
Apr 10, 2012 | 48.98 | 49.49 | 48.32 | 48.91 | 15,147,316 | -0.24(-0.49%) |
Apr 09, 2012 | 49.07 | 49.92 | 48.90 | 49.15 | 8,872,111 | -0.60(-1.21%) |
Apr 05, 2012 | 49.84 | 50.46 | 49.65 | 49.75 | 10,957,701 | -0.20(-0.39%) |
Apr 04, 2012 | 50.03 | 50.60 | 49.62 | 49.94 | 9,286,075 | -0.76(-1.49%) |
Apr 03, 2012 | 51.26 | 51.37 | 50.16 | 50.70 | 13,882,505 | -0.08(-0.16%) |
Apr 02, 2012 | 50.61 | 51.69 | 50.24 | 50.78 | 12,179,158 | -0.07(-0.13%) |
Mar 30, 2012 | 50.81 | 51.20 | 50.03 | 50.85 | 14,960,121 | +0.57(+1.14%) |
Mar 29, 2012 | 50.41 | 51.23 | 49.68 | 50.27 | 15,430,139 | -0.47(-0.92%) |
Mar 28, 2012 | 50.61 | 51.41 | 49.88 | 50.74 | 14,418,740 | -0.13(-0.26%) |
Mar 27, 2012 | 52.59 | 52.61 | 50.85 | 50.87 | 23,318,764 | -1.77(-3.37%) |
Mar 26, 2012 | 53.52 | 53.69 | 52.33 | 52.64 | 13,823,101 | -0.57(-1.07%) |
Mar 23, 2012 | 52.59 | 53.45 | 52.03 | 53.21 | 15,856,310 | +0.87(+1.67%) |
Mar 22, 2012 | 53.09 | 53.16 | 51.71 | 52.34 | 21,821,600 | -1.48(-2.74%) |
Mar 21, 2012 | 54.66 | 54.66 | 53.57 | 53.81 | 19,350,002 | -1.24(-2.25%) |
Mar 20, 2012 | 55.43 | 55.43 | 54.71 | 55.05 | 9,034,355 | -1.01(-1.80%) |
Mar 19, 2012 | 55.81 | 56.30 | 55.70 | 56.06 | 7,783,091 | +0.25(+0.44%) |
Mar 16, 2012 | 54.77 | 56.02 | 54.58 | 55.81 | 16,282,280 | +1.34(+2.46%) |
Mar 15, 2012 | 53.93 | 54.58 | 53.27 | 54.47 | 9,281,388 | +0.65(+1.22%) |
Mar 14, 2012 | 54.29 | 54.39 | 53.46 | 53.82 | 11,202,286 | -0.55(-1.00%) |
Mar 13, 2012 | 54.10 | 54.46 | 53.46 | 54.37 | 12,873,213 | +0.55(+1.01%) |
Mar 12, 2012 | 55.01 | 55.09 | 53.62 | 53.82 | 11,050,330 | -1.32(-2.40%) |
Mar 09, 2012 | 55.25 | 55.81 | 54.90 | 55.14 | 9,202,755 | +0.01(+0.03%) |
Mar 08, 2012 | 54.69 | 55.51 | 54.55 | 55.13 | 8,275,552 | +0.81(+1.50%) |
Mar 07, 2012 | 54.09 | 54.48 | 53.74 | 54.31 | 8,729,013 | +0.66(+1.23%) |
Mar 06, 2012 | 53.70 | 53.86 | 52.88 | 53.65 | 14,145,394 | -1.38(-2.51%) |
Mar 05, 2012 | 55.85 | 55.90 | 54.55 | 55.03 | 8,486,381 | -1.09(-1.94%) |
Mar 02, 2012 | 56.71 | 56.95 | 55.79 | 56.13 | 9,127,823 | -0.86(-1.51%) |
Mar 01, 2012 | 56.82 | 57.36 | 56.34 | 56.98 | 8,412,418 | +0.55(+0.98%) |
Feb 29, 2012 | 57.30 | 57.75 | 56.28 | 56.43 | 11,483,883 | -0.85(-1.49%) |
Feb 28, 2012 | 57.51 | 57.83 | 56.87 | 57.28 | 8,729,811 | -0.24(-0.42%) |
Feb 27, 2012 | 57.60 | 57.93 | 56.75 | 57.52 | 7,693,568 | -0.54(-0.93%) |
Feb 24, 2012 | 58.24 | 58.53 | 57.88 | 58.06 | 6,992,215 | +0.19(+0.33%) |
Feb 23, 2012 | 58.46 | 58.46 | 57.12 | 57.87 | 10,175,982 | -0.30(-0.51%) |
Feb 22, 2012 | 57.11 | 58.74 | 57.11 | 58.17 | 11,216,969 | +1.03(+1.81%) |
Feb 21, 2012 | 57.39 | 58.00 | 56.90 | 57.14 | 11,314,092 | +0.61(+1.08%) |
Feb 17, 2012 | 57.14 | 57.20 | 56.41 | 56.53 | 11,834,731 | -0.03(-0.06%) |
Feb 16, 2012 | 55.88 | 56.72 | 55.43 | 56.56 | 14,932,712 | +0.51(+0.90%) |
Feb 15, 2012 | 56.63 | 56.64 | 55.60 | 56.05 | 8,526,829 | -0.32(-0.57%) |
Feb 14, 2012 | 56.30 | 56.50 | 55.75 | 56.37 | 6,092,747 | -0.17(-0.29%) |
Feb 13, 2012 | 56.58 | 56.81 | 55.88 | 56.54 | 6,497,647 | +0.62(+1.11%) |
Feb 10, 2012 | 56.29 | 56.54 | 55.51 | 55.91 | 9,950,339 | -1.06(-1.87%) |
Feb 09, 2012 | 57.10 | 57.20 | 56.32 | 56.98 | 10,171,876 | +0.17(+0.29%) |
Feb 08, 2012 | 57.83 | 57.87 | 56.49 | 56.81 | 9,134,875 | -0.79(-1.37%) |
Feb 07, 2012 | 57.49 | 57.74 | 56.51 | 57.60 | 10,424,255 | -0.10(-0.18%) |
Feb 06, 2012 | 56.66 | 57.78 | 56.33 | 57.70 | 7,398,515 | +0.71(+1.25%) |
Feb 03, 2012 | 56.74 | 57.02 | 56.30 | 56.99 | 10,190,009 | +0.98(+1.75%) |
Feb 02, 2012 | 55.25 | 56.10 | 55.04 | 56.01 | 10,239,092 | +0.86(+1.56%) |
Feb 01, 2012 | 55.32 | 55.90 | 54.42 | 55.15 | 10,021,332 | +0.69(+1.26%) |
Jan 31, 2012 | 55.75 | 55.75 | 54.30 | 54.46 | 12,351,357 | -0.80(-1.44%) |
Jan 30, 2012 | 54.68 | 55.27 | 53.94 | 55.26 | 9,094,235 | -0.28(-0.51%) |
Jan 27, 2012 | 54.96 | 56.14 | 54.96 | 55.54 | 9,991,630 | +0.49(+0.89%) |
Jan 26, 2012 | 55.82 | 56.33 | 54.92 | 55.05 | 10,815,900 | -0.15(-0.28%) |
Jan 25, 2012 | 53.72 | 55.44 | 52.96 | 55.20 | 14,391,336 | +1.16(+2.15%) |
Jan 24, 2012 | 53.01 | 54.04 | 52.80 | 54.04 | 10,201,127 | +0.31(+0.58%) |
Jan 23, 2012 | 53.78 | 54.20 | 52.96 | 53.73 | 12,445,738 | +0.26(+0.49%) |
Jan 20, 2012 | 53.47 | 54.88 | 52.60 | 53.47 | 24,989,272 | +0.68(+1.29%) |
Jan 19, 2012 | 51.60 | 52.89 | 51.60 | 52.79 | 17,645,308 | +1.62(+3.16%) |
Jan 18, 2012 | 48.65 | 51.20 | 48.63 | 51.17 | 18,076,104 | +2.17(+4.42%) |
Jan 17, 2012 | 50.26 | 50.53 | 48.83 | 49.01 | 16,229,162 | -0.25(-0.51%) |
Jan 13, 2012 | 50.00 | 50.10 | 49.07 | 49.26 | 13,405,808 | -1.24(-2.45%) |
Jan 12, 2012 | 51.14 | 51.80 | 49.41 | 50.50 | 12,110,726 | -0.33(-0.66%) |
Jan 11, 2012 | 51.15 | 51.15 | 50.29 | 50.83 | 10,274,858 | -0.43(-0.83%) |
Jan 10, 2012 | 51.05 | 51.49 | 50.90 | 51.26 | 12,400,737 | +1.40(+2.80%) |
Jan 09, 2012 | 49.46 | 49.96 | 49.18 | 49.86 | 7,759,941 | +0.75(+1.53%) |
Jan 06, 2012 | 49.63 | 49.80 | 48.80 | 49.11 | 12,402,282 | -0.21(-0.43%) |
Jan 05, 2012 | 49.98 | 50.04 | 48.65 | 49.32 | 14,910,483 | -1.08(-2.14%) |
Jan 04, 2012 | 50.81 | 51.04 | 50.16 | 50.40 | 9,066,074 | +0.91(+1.83%) |
Dec 30, 2011 | 48.89 | 49.66 | 48.78 | 49.49 | 7,641,121 | +0.65(+1.34%) |
Dec 29, 2011 | 48.60 | 49.08 | 48.54 | 48.84 | 6,453,640 | +0.27(+0.55%) |
Dec 28, 2011 | 49.70 | 49.99 | 48.39 | 48.57 | 8,626,432 | -1.13(-2.27%) |
Dec 27, 2011 | 50.04 | 50.40 | 49.70 | 49.70 | 5,938,077 | -0.39(-0.78%) |
Dec 23, 2011 | 49.45 | 50.09 | 49.28 | 50.09 | 6,221,733 | +1.04(+2.11%) |
Dec 21, 2011 | 49.55 | 49.72 | 48.08 | 49.06 | 10,709,126 | -0.33(-0.67%) |
Dec 20, 2011 | 48.33 | 49.69 | 48.32 | 49.39 | 10,946,574 | +2.25(+4.76%) |
Dec 19, 2011 | 48.85 | 48.85 | 47.06 | 47.15 | 11,073,304 | -1.33(-2.75%) |
Dec 16, 2011 | 48.64 | 49.23 | 47.68 | 48.48 | 16,242,230 | +0.42(+0.87%) |
Dec 15, 2011 | 49.33 | 49.62 | 47.95 | 48.06 | 11,562,719 | -0.49(-1.00%) |
Dec 14, 2011 | 50.12 | 50.36 | 48.41 | 48.54 | 19,059,836 | -2.47(-4.84%) |
Dec 13, 2011 | 52.59 | 53.44 | 50.73 | 51.02 | 13,671,250 | -1.09(-2.10%) |
Dec 12, 2011 | 52.78 | 52.88 | 51.14 | 52.11 | 13,063,658 | -1.62(-3.01%) |
Dec 09, 2011 | 52.27 | 54.02 | 52.20 | 53.72 | 14,478,614 | +1.59(+3.06%) |
Dec 08, 2011 | 53.79 | 54.59 | 51.91 | 52.13 | 16,993,182 | -2.28(-4.18%) |
Dec 07, 2011 | 54.91 | 55.14 | 53.86 | 54.41 | 13,585,941 | -1.13(-2.04%) |
Dec 06, 2011 | 55.69 | 56.26 | 55.01 | 55.54 | 10,726,273 | -0.36(-0.65%) |
Dec 05, 2011 | 55.28 | 56.07 | 55.01 | 55.90 | 13,288,827 | +1.55(+2.85%) |
Dec 02, 2011 | 54.99 | 55.59 | 54.22 | 54.35 | 9,737,537 | +0.10(+0.19%) |
Dec 01, 2011 | 54.46 | 55.10 | 53.80 | 54.25 | 10,409,060 | -0.33(-0.61%) |
Nov 30, 2011 | 53.02 | 54.70 | 52.92 | 54.58 | 16,929,504 | +3.55(+6.96%) |
Nov 29, 2011 | 50.60 | 51.68 | 50.04 | 51.03 | 10,277,599 | +1.06(+2.12%) |
Nov 28, 2011 | 49.44 | 50.44 | 49.41 | 49.97 | 11,488,705 | +2.06(+4.29%) |
Nov 25, 2011 | 47.73 | 48.95 | 47.69 | 47.91 | 4,910,727 | -0.09(-0.20%) |
Nov 23, 2011 | 49.05 | 49.35 | 47.78 | 48.01 | 13,465,038 | -1.77(-3.55%) |
Nov 22, 2011 | 50.38 | 50.89 | 49.52 | 49.78 | 10,986,164 | -0.89(-1.75%) |
Nov 21, 2011 | 50.49 | 51.00 | 49.56 | 50.66 | 11,764,647 | -0.82(-1.60%) |
Nov 18, 2011 | 52.53 | 52.53 | 50.65 | 51.49 | 13,344,365 | -0.28(-0.54%) |
Nov 17, 2011 | 53.91 | 54.12 | 51.18 | 51.77 | 16,681,936 | -2.21(-4.09%) |
Nov 16, 2011 | 54.40 | 55.49 | 53.92 | 53.98 | 18,373,580 | -0.87(-1.58%) |
Nov 15, 2011 | 54.36 | 55.32 | 53.79 | 54.84 | 10,921,623 | +0.25(+0.46%) |
Nov 14, 2011 | 54.51 | 55.32 | 54.14 | 54.59 | 8,257,168 | -0.66(-1.20%) |
Nov 11, 2011 | 54.30 | 55.70 | 53.69 | 55.26 | 11,575,757 | +1.80(+3.36%) |
Nov 10, 2011 | 53.67 | 54.06 | 52.57 | 53.46 | 10,528,774 | +0.69(+1.31%) |
Nov 09, 2011 | 53.71 | 53.92 | 52.60 | 52.77 | 17,428,744 | -2.70(-4.87%) |
Nov 08, 2011 | 54.82 | 55.62 | 53.94 | 55.47 | 12,277,655 | +1.08(+1.99%) |
Nov 07, 2011 | 54.16 | 55.21 | 53.40 | 54.38 | 9,351,358 | +0.26(+0.48%) |
Nov 04, 2011 | 53.96 | 55.39 | 53.36 | 54.12 | 14,727,001 | -0.69(-1.26%) |
Nov 03, 2011 | 53.29 | 55.01 | 52.79 | 54.82 | 16,613,018 | +2.30(+4.39%) |
Nov 02, 2011 | 52.62 | 52.68 | 51.55 | 52.51 | 11,340,926 | +1.16(+2.26%) |
Nov 01, 2011 | 50.40 | 52.29 | 49.81 | 51.35 | 22,087,012 | -1.69(-3.18%) |
Oct 31, 2011 | 54.14 | 54.50 | 52.78 | 53.04 | 14,540,482 | -1.80(-3.28%) |
Oct 28, 2011 | 54.11 | 55.54 | 53.88 | 54.84 | 15,010,848 | +0.14(+0.25%) |
Oct 27, 2011 | 52.53 | 55.27 | 52.53 | 54.70 | 24,816,640 | +4.28(+8.49%) |
Oct 26, 2011 | 50.06 | 50.78 | 48.59 | 50.42 | 16,351,341 | +1.31(+2.66%) |
Oct 25, 2011 | 50.77 | 50.91 | 48.93 | 49.11 | 16,452,095 | -1.34(-2.65%) |
Oct 24, 2011 | 48.93 | 50.50 | 48.66 | 50.45 | 15,512,520 | +1.80(+3.71%) |
Oct 21, 2011 | 49.55 | 50.02 | 48.02 | 48.64 | 29,905,470 | -0.44(-0.90%) |
Oct 20, 2011 | 49.09 | 49.68 | 48.01 | 49.08 | 18,170,698 | +0.06(+0.13%) |
Oct 19, 2011 | 50.41 | 51.21 | 48.90 | 49.02 | 14,744,559 | -1.45(-2.88%) |
Oct 18, 2011 | 48.76 | 50.82 | 48.08 | 50.47 | 13,893,498 | +1.73(+3.54%) |
Oct 17, 2011 | 50.35 | 50.48 | 48.49 | 48.74 | 16,963,482 | -2.47(-4.82%) |
Oct 14, 2011 | 49.55 | 51.25 | 49.47 | 51.21 | 15,940,950 | +2.70(+5.57%) |
Oct 13, 2011 | 48.37 | 48.79 | 47.46 | 48.51 | 15,207,138 | -0.08(-0.16%) |
Oct 12, 2011 | 48.63 | 49.54 | 48.24 | 48.59 | 16,691,681 | +0.35(+0.73%) |
Oct 11, 2011 | 47.26 | 49.12 | 47.11 | 48.24 | 20,053,668 | +0.74(+1.57%) |
Oct 10, 2011 | 46.64 | 47.70 | 46.64 | 47.50 | 14,346,720 | +2.27(+5.03%) |
Oct 07, 2011 | 46.17 | 46.26 | 44.70 | 45.22 | 16,623,429 | -0.90(-1.96%) |
Oct 06, 2011 | 45.69 | 46.38 | 45.46 | 46.12 | 20,371,402 | +1.67(+3.75%) |
Oct 05, 2011 | 42.79 | 44.83 | 42.05 | 44.46 | 21,101,912 | +1.78(+4.18%) |
Oct 04, 2011 | 40.51 | 42.82 | 39.55 | 42.67 | 28,016,100 | +1.00(+2.41%) |
Oct 03, 2011 | 42.59 | 43.28 | 41.67 | 41.67 | 22,109,002 | -1.45(-3.37%) |
Sep 30, 2011 | 43.32 | 44.22 | 42.87 | 43.12 | 20,651,596 | -1.16(-2.61%) |
Sep 29, 2011 | 44.90 | 45.25 | 43.34 | 44.28 | 17,114,862 | +0.72(+1.66%) |
Sep 28, 2011 | 45.91 | 46.17 | 43.39 | 43.55 | 17,542,348 | -2.23(-4.87%) |
Sep 27, 2011 | 46.82 | 47.78 | 45.32 | 45.78 | 22,892,094 | +0.11(+0.24%) |
Sep 26, 2011 | 44.59 | 45.76 | 42.43 | 45.68 | 27,239,440 | +1.49(+3.38%) |
Sep 23, 2011 | 43.71 | 44.92 | 43.48 | 44.18 | 23,188,458 | -0.01(-0.03%) |
Sep 22, 2011 | 45.15 | 45.63 | 43.23 | 44.20 | 34,085,528 | -2.84(-6.03%) |
Sep 21, 2011 | 50.09 | 50.14 | 47.01 | 47.03 | 25,431,728 | -2.99(-5.97%) |
Sep 20, 2011 | 51.52 | 51.58 | 50.02 | 50.02 | 18,390,964 | -1.06(-2.08%) |
Sep 19, 2011 | 50.82 | 51.47 | 49.99 | 51.08 | 17,807,530 | -1.50(-2.86%) |
Sep 16, 2011 | 54.11 | 54.33 | 52.09 | 52.59 | 16,380,641 | -1.00(-1.86%) |
Sep 15, 2011 | 53.65 | 53.85 | 52.59 | 53.58 | 12,155,544 | +0.93(+1.77%) |
Sep 14, 2011 | 52.48 | 53.34 | 50.78 | 52.65 | 15,103,723 | +0.58(+1.11%) |
Sep 13, 2011 | 52.13 | 52.55 | 50.98 | 52.07 | 12,250,475 | -0.18(-0.35%) |
Sep 12, 2011 | 51.11 | 52.27 | 50.49 | 52.25 | 15,342,329 | +0.42(+0.81%) |
Sep 09, 2011 | 53.33 | 53.51 | 51.50 | 51.83 | 18,502,764 | -2.65(-4.86%) |
Sep 08, 2011 | 54.40 | 55.40 | 54.24 | 54.48 | 14,791,278 | -0.95(-1.72%) |
Sep 07, 2011 | 54.61 | 55.51 | 54.43 | 55.44 | 11,001,239 | +1.78(+3.32%) |
Sep 06, 2011 | 51.94 | 53.78 | 51.51 | 53.65 | 14,765,038 | -0.07(-0.13%) |
Sep 02, 2011 | 53.79 | 54.40 | 52.97 | 53.73 | 12,459,303 | -1.50(-2.72%) |
Sep 01, 2011 | 56.45 | 57.42 | 55.17 | 55.23 | 15,491,349 | -1.17(-2.07%) |
Aug 31, 2011 | 56.25 | 57.24 | 55.91 | 56.40 | 16,231,061 | +0.57(+1.02%) |
Aug 30, 2011 | 55.44 | 56.32 | 54.64 | 55.83 | 14,263,988 | +0.24(+0.43%) |
Aug 29, 2011 | 54.98 | 55.67 | 54.36 | 55.59 | 9,715,311 | +1.73(+3.22%) |
Aug 26, 2011 | 52.57 | 54.26 | 51.88 | 53.85 | 16,957,456 | +1.24(+2.37%) |
Aug 25, 2011 | 55.19 | 55.57 | 52.36 | 52.61 | 15,845,233 | -2.25(-4.09%) |
Aug 24, 2011 | 54.55 | 54.98 | 53.50 | 54.85 | 11,985,119 | +0.07(+0.13%) |
Aug 23, 2011 | 52.50 | 54.81 | 51.90 | 54.78 | 12,055,407 | +2.62(+5.02%) |
Aug 22, 2011 | 54.24 | 54.32 | 52.00 | 52.16 | 12,175,949 | -0.45(-0.86%) |
Aug 19, 2011 | 52.53 | 54.44 | 52.07 | 52.62 | 18,459,856 | -0.93(-1.73%) |
Aug 18, 2011 | 55.05 | 55.60 | 52.86 | 53.54 | 20,328,832 | -3.68(-6.43%) |
Aug 17, 2011 | 57.70 | 58.52 | 56.78 | 57.22 | 12,614,144 | +0.64(+1.13%) |
Aug 16, 2011 | 56.91 | 57.75 | 55.91 | 56.58 | 13,024,107 | -1.04(-1.80%) |
Aug 15, 2011 | 56.78 | 58.03 | 56.76 | 57.62 | 12,547,947 | +1.50(+2.67%) |
Aug 12, 2011 | 56.71 | 56.91 | 55.42 | 56.12 | 12,239,248 | +0.33(+0.59%) |
Aug 11, 2011 | 53.90 | 56.70 | 52.39 | 55.79 | 24,064,052 | +2.68(+5.04%) |
Aug 10, 2011 | 55.84 | 56.13 | 52.88 | 53.11 | 25,186,200 | -2.75(-4.92%) |
Aug 09, 2011 | 55.60 | 55.97 | 52.40 | 55.86 | 30,683,200 | +2.85(+5.38%) |
Aug 08, 2011 | 55.60 | 57.09 | 52.61 | 53.01 | 28,146,446 | -5.19(-8.91%) |
Aug 05, 2011 | 59.37 | 59.62 | 55.58 | 58.20 | 26,048,580 | +0.06(+0.11%) |
Aug 04, 2011 | 61.37 | 61.55 | 58.01 | 58.14 | 27,225,780 | -4.61(-7.34%) |
Aug 03, 2011 | 62.96 | 63.08 | 60.67 | 62.74 | 16,020,486 | -0.31(-0.49%) |
Aug 02, 2011 | 64.19 | 65.41 | 62.99 | 63.05 | 14,395,666 | -1.86(-2.87%) |
Aug 01, 2011 | 66.10 | 66.36 | 64.18 | 64.91 | 11,942,043 | -0.12(-0.18%) |
Jul 29, 2011 | 64.79 | 65.87 | 64.62 | 65.03 | 12,753,528 | -0.74(-1.13%) |
Jul 28, 2011 | 65.86 | 66.73 | 65.74 | 65.77 | 9,695,939 | -0.20(-0.31%) |
Jul 27, 2011 | 67.01 | 67.49 | 65.73 | 65.97 | 12,152,667 | -1.62(-2.40%) |
Jul 26, 2011 | 68.03 | 68.33 | 67.40 | 67.59 | 11,751,547 | -0.55(-0.81%) |
Jul 25, 2011 | 66.74 | 68.74 | 66.71 | 68.15 | 14,267,373 | +0.64(+0.95%) |
Jul 22, 2011 | 67.79 | 67.96 | 67.40 | 67.50 | 21,492,314 | +2.05(+3.13%) |
Jul 21, 2011 | 64.03 | 65.50 | 64.02 | 65.45 | 15,532,747 | +1.83(+2.88%) |
Jul 20, 2011 | 64.44 | 64.44 | 63.40 | 63.62 | 8,698,248 | -0.21(-0.33%) |
Jul 19, 2011 | 63.42 | 64.04 | 63.08 | 63.83 | 9,671,432 | +1.07(+1.71%) |
Jul 18, 2011 | 63.35 | 63.35 | 62.39 | 62.76 | 10,956,974 | -0.56(-0.89%) |
Jul 15, 2011 | 62.35 | 63.47 | 62.22 | 63.32 | 11,270,847 | +1.49(+2.41%) |
Jul 14, 2011 | 62.77 | 63.06 | 61.71 | 61.83 | 9,595,682 | -0.78(-1.24%) |
Jul 13, 2011 | 62.42 | 63.79 | 62.27 | 62.60 | 9,890,195 | +0.12(+0.18%) |
Jul 12, 2011 | 62.88 | 63.30 | 62.37 | 62.49 | 11,756,678 | -0.89(-1.40%) |
Jul 11, 2011 | 63.42 | 63.97 | 62.94 | 63.37 | 8,618,644 | -1.36(-2.10%) |
Jul 08, 2011 | 63.60 | 64.97 | 63.48 | 64.73 | 8,908,909 | -0.32(-0.49%) |
Jul 07, 2011 | 64.76 | 65.40 | 64.26 | 65.05 | 11,590,361 | +0.93(+1.45%) |
Jul 06, 2011 | 63.68 | 64.24 | 63.22 | 64.12 | 9,544,974 | +0.55(+0.86%) |
Jul 05, 2011 | 62.87 | 63.85 | 62.71 | 63.58 | 8,546,980 | +0.54(+0.86%) |
Jul 01, 2011 | 61.81 | 63.14 | 61.35 | 63.04 | 10,144,015 | +0.86(+1.39%) |
Jun 30, 2011 | 61.52 | 62.45 | 61.52 | 62.17 | 12,049,060 | +0.86(+1.40%) |
Jun 29, 2011 | 61.04 | 62.17 | 60.45 | 61.32 | 13,299,533 | +0.62(+1.02%) |
Jun 28, 2011 | 58.63 | 60.88 | 58.55 | 60.70 | 15,471,935 | +2.67(+4.60%) |
Jun 27, 2011 | 57.79 | 58.48 | 57.24 | 58.03 | 11,689,635 | -0.20(-0.35%) |
Jun 24, 2011 | 59.81 | 59.87 | 58.03 | 58.23 | 13,838,382 | -1.55(-2.59%) |
Jun 23, 2011 | 58.32 | 59.88 | 57.75 | 59.78 | 14,440,576 | -0.37(-0.61%) |
Jun 22, 2011 | 59.79 | 61.01 | 59.65 | 60.14 | 8,344,241 | +0.06(+0.10%) |
Jun 21, 2011 | 59.35 | 60.58 | 59.28 | 60.09 | 8,999,378 | +0.99(+1.67%) |
Jun 20, 2011 | 59.01 | 59.53 | 58.96 | 59.10 | 8,941,975 | +0.24(+0.42%) |
Jun 17, 2011 | 59.68 | 59.68 | 58.52 | 58.86 | 11,037,421 | -0.33(-0.56%) |
Jun 16, 2011 | 59.55 | 60.02 | 58.57 | 59.19 | 11,769,532 | -0.30(-0.50%) |
Jun 15, 2011 | 60.11 | 61.34 | 59.04 | 59.48 | 12,083,548 | -1.32(-2.18%) |
Jun 14, 2011 | 60.63 | 61.27 | 60.41 | 60.81 | 10,389,592 | +1.30(+2.18%) |
Jun 13, 2011 | 60.28 | 60.80 | 58.76 | 59.51 | 9,801,449 | -0.69(-1.15%) |
Jun 10, 2011 | 61.31 | 61.54 | 60.14 | 60.20 | 10,196,393 | -1.57(-2.54%) |
Jun 09, 2011 | 60.58 | 62.26 | 60.52 | 61.77 | 12,090,838 | +1.52(+2.52%) |
Jun 08, 2011 | 59.65 | 60.87 | 59.65 | 60.25 | 10,383,691 | +0.61(+1.03%) |
Jun 07, 2011 | 60.60 | 60.87 | 59.61 | 59.64 | 8,321,873 | -0.13(-0.22%) |
Jun 06, 2011 | 61.32 | 61.51 | 59.59 | 59.77 | 10,360,543 | -1.42(-2.33%) |