Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 52.85 | 53.77 | 52.76 | 53.77 | 7,066,235 | +1.13(+2.14%) |
Jun 28, 2012 | 52.26 | 52.76 | 51.80 | 52.64 | 3,680,023 | +0.22(+0.42%) |
Jun 27, 2012 | 52.09 | 52.52 | 52.09 | 52.42 | 2,845,520 | +0.29(+0.56%) |
Jun 26, 2012 | 52.18 | 52.37 | 51.62 | 52.13 | 3,383,607 | -0.05(-0.10%) |
Jun 25, 2012 | 52.59 | 52.65 | 51.95 | 52.18 | 3,746,207 | -0.87(-1.63%) |
Jun 22, 2012 | 52.75 | 53.21 | 52.42 | 53.05 | 5,620,459 | +0.42(+0.79%) |
Jun 21, 2012 | 53.58 | 53.66 | 52.58 | 52.63 | 5,433,793 | -0.73(-1.37%) |
Jun 20, 2012 | 53.46 | 53.56 | 52.91 | 53.36 | 3,775,813 | +0.01(+0.01%) |
Jun 19, 2012 | 53.01 | 53.59 | 53.01 | 53.36 | 4,122,816 | +0.25(+0.48%) |
Jun 18, 2012 | 52.84 | 53.33 | 52.61 | 53.10 | 4,516,758 | +0.18(+0.34%) |
Jun 15, 2012 | 53.24 | 53.28 | 52.69 | 52.93 | 6,710,403 | +0.11(+0.21%) |
Jun 14, 2012 | 52.19 | 53.13 | 52.11 | 52.82 | 5,410,236 | +0.75(+1.44%) |
Jun 13, 2012 | 51.94 | 52.44 | 51.70 | 52.07 | 3,366,842 | +0.05(+0.10%) |
Jun 12, 2012 | 51.98 | 52.09 | 51.51 | 52.01 | 5,005,143 | +0.25(+0.47%) |
Jun 11, 2012 | 52.57 | 52.65 | 51.68 | 51.77 | 3,393,647 | -0.55(-1.04%) |
Jun 08, 2012 | 51.49 | 52.33 | 51.49 | 52.31 | 5,219,382 | +0.79(+1.54%) |
Jun 07, 2012 | 51.52 | 51.95 | 51.36 | 51.52 | 5,854,999 | +0.33(+0.65%) |
Jun 06, 2012 | 49.87 | 51.19 | 49.87 | 51.19 | 5,984,452 | +1.49(+2.99%) |
Jun 05, 2012 | 49.63 | 49.87 | 49.25 | 49.70 | 4,046,546 | -0.13(-0.26%) |
Jun 04, 2012 | 50.08 | 50.22 | 49.53 | 49.83 | 5,280,759 | -0.18(-0.35%) |
Jun 01, 2012 | 50.52 | 50.66 | 49.92 | 50.01 | 7,052,152 | -1.15(-2.26%) |
May 31, 2012 | 50.95 | 51.38 | 50.25 | 51.16 | 6,847,344 | +0.23(+0.44%) |
May 30, 2012 | 51.32 | 51.52 | 50.87 | 50.93 | 4,600,576 | -0.61(-1.19%) |
May 29, 2012 | 51.47 | 51.93 | 51.27 | 51.55 | 3,432,530 | +0.39(+0.76%) |
May 25, 2012 | 51.66 | 51.66 | 51.01 | 51.16 | 2,927,646 | -0.16(-0.32%) |
May 24, 2012 | 51.35 | 51.73 | 50.91 | 51.32 | 5,283,715 | +0.12(+0.24%) |
May 23, 2012 | 50.70 | 51.34 | 50.22 | 51.20 | 6,526,538 | +0.16(+0.32%) |
May 22, 2012 | 50.92 | 51.40 | 50.72 | 51.04 | 5,364,874 | +0.08(+0.16%) |
May 21, 2012 | 50.72 | 51.08 | 50.54 | 50.95 | 5,260,392 | +0.42(+0.82%) |
May 18, 2012 | 51.31 | 51.43 | 50.42 | 50.54 | 7,304,708 | -0.53(-1.04%) |
May 17, 2012 | 51.84 | 51.97 | 51.05 | 51.07 | 4,539,881 | -0.76(-1.46%) |
May 16, 2012 | 52.11 | 52.53 | 51.81 | 51.83 | 4,464,428 | -0.11(-0.21%) |
May 15, 2012 | 51.89 | 52.41 | 51.79 | 51.94 | 4,426,821 | -0.09(-0.17%) |
May 14, 2012 | 51.84 | 52.46 | 51.65 | 52.03 | 3,851,972 | -0.15(-0.29%) |
May 11, 2012 | 52.14 | 52.62 | 52.08 | 52.18 | 3,705,737 | -0.12(-0.23%) |
May 10, 2012 | 52.89 | 53.06 | 52.22 | 52.30 | 4,372,422 | +0.02(+0.04%) |
May 09, 2012 | 52.31 | 52.56 | 51.98 | 52.28 | 5,881,607 | -0.35(-0.66%) |
May 08, 2012 | 52.54 | 52.81 | 52.45 | 52.62 | 9,538,643 | -0.09(-0.18%) |
May 07, 2012 | 52.41 | 53.11 | 52.33 | 52.72 | 4,359,117 | +0.05(+0.09%) |
May 04, 2012 | 52.79 | 53.02 | 52.34 | 52.67 | 5,890,410 | -0.23(-0.44%) |
May 03, 2012 | 53.18 | 53.29 | 52.90 | 52.90 | 4,464,751 | -0.24(-0.45%) |
May 02, 2012 | 53.04 | 53.27 | 52.90 | 53.14 | 6,239,074 | -0.03(-0.06%) |
May 01, 2012 | 52.95 | 53.47 | 52.83 | 53.17 | 4,890,297 | +0.22(+0.42%) |
Apr 30, 2012 | 53.02 | 53.36 | 52.79 | 52.95 | 3,549,603 | -0.20(-0.38%) |
Apr 27, 2012 | 53.13 | 53.53 | 52.83 | 53.15 | 5,190,769 | +0.13(+0.24%) |
Apr 26, 2012 | 52.57 | 53.05 | 51.88 | 53.02 | 11,983,896 | -0.95(-1.76%) |
Apr 25, 2012 | 54.17 | 54.27 | 53.83 | 53.97 | 4,896,850 | +0.13(+0.24%) |
Apr 24, 2012 | 53.74 | 54.30 | 53.64 | 53.84 | 4,242,441 | +0.29(+0.54%) |
Apr 23, 2012 | 54.25 | 54.25 | 53.17 | 53.55 | 6,358,945 | -0.84(-1.54%) |
Apr 20, 2012 | 54.20 | 54.57 | 53.73 | 54.39 | 6,221,707 | +0.28(+0.51%) |
Apr 19, 2012 | 54.60 | 54.64 | 53.81 | 54.11 | 5,123,344 | -0.43(-0.78%) |
Apr 18, 2012 | 54.28 | 54.87 | 54.17 | 54.54 | 5,455,118 | +0.13(+0.24%) |
Apr 17, 2012 | 54.09 | 54.65 | 54.05 | 54.41 | 5,226,716 | +0.50(+0.93%) |
Apr 16, 2012 | 54.06 | 54.13 | 53.60 | 53.91 | 4,740,622 | +0.00(+0.00%) |
Apr 13, 2012 | 53.73 | 54.01 | 53.27 | 53.91 | 5,821,702 | +0.09(+0.18%) |
Apr 12, 2012 | 53.49 | 53.95 | 53.36 | 53.82 | 5,926,697 | +0.43(+0.80%) |
Apr 11, 2012 | 53.48 | 53.86 | 53.34 | 53.39 | 5,900,566 | +0.31(+0.59%) |
Apr 10, 2012 | 53.48 | 53.57 | 52.87 | 53.08 | 6,237,607 | -0.58(-1.09%) |
Apr 09, 2012 | 53.77 | 53.92 | 53.50 | 53.66 | 3,521,390 | -0.67(-1.23%) |
Apr 05, 2012 | 53.87 | 54.38 | 53.75 | 54.33 | 3,525,836 | +0.22(+0.40%) |
Apr 04, 2012 | 54.34 | 54.46 | 53.96 | 54.11 | 3,880,560 | -0.45(-0.82%) |
Apr 03, 2012 | 54.74 | 54.74 | 54.17 | 54.56 | 4,349,130 | -0.10(-0.19%) |
Apr 02, 2012 | 54.42 | 54.87 | 54.29 | 54.66 | 4,396,577 | -0.03(-0.06%) |
Mar 30, 2012 | 54.37 | 54.75 | 54.22 | 54.70 | 5,120,926 | +0.59(+1.09%) |
Mar 29, 2012 | 54.03 | 54.24 | 53.43 | 54.11 | 4,768,845 | -0.13(-0.24%) |
Mar 28, 2012 | 54.35 | 54.49 | 53.84 | 54.24 | 5,396,203 | -0.24(-0.44%) |
Mar 27, 2012 | 54.85 | 54.89 | 54.44 | 54.47 | 4,514,807 | -0.12(-0.22%) |
Mar 26, 2012 | 54.39 | 54.78 | 54.39 | 54.60 | 4,749,745 | +0.58(+1.08%) |
Mar 23, 2012 | 54.34 | 54.38 | 53.74 | 54.01 | 6,195,650 | -0.39(-0.71%) |
Mar 22, 2012 | 54.02 | 54.51 | 53.86 | 54.40 | 5,477,687 | -0.16(-0.29%) |
Mar 21, 2012 | 54.48 | 54.71 | 54.19 | 54.56 | 5,676,832 | +0.08(+0.15%) |
Mar 20, 2012 | 54.45 | 54.70 | 54.18 | 54.47 | 7,581,628 | -0.49(-0.89%) |
Mar 19, 2012 | 53.96 | 55.42 | 53.79 | 54.96 | 17,541,004 | +1.83(+3.44%) |
Mar 16, 2012 | 53.48 | 53.62 | 53.13 | 53.13 | 6,806,102 | -0.36(-0.67%) |
Mar 15, 2012 | 53.02 | 53.52 | 52.79 | 53.49 | 5,839,092 | +0.47(+0.89%) |
Mar 14, 2012 | 53.08 | 53.16 | 52.86 | 53.02 | 5,095,722 | -0.09(-0.17%) |
Mar 13, 2012 | 52.70 | 53.15 | 52.56 | 53.11 | 6,556,163 | +0.46(+0.88%) |
Mar 12, 2012 | 52.44 | 52.71 | 52.26 | 52.64 | 4,786,363 | +0.36(+0.69%) |
Mar 09, 2012 | 52.12 | 52.46 | 51.80 | 52.29 | 4,360,601 | +0.30(+0.57%) |
Mar 08, 2012 | 51.69 | 52.10 | 51.55 | 51.99 | 5,025,395 | +0.49(+0.95%) |
Mar 07, 2012 | 51.22 | 51.61 | 51.21 | 51.50 | 3,766,810 | +0.26(+0.52%) |
Mar 06, 2012 | 51.29 | 51.65 | 51.08 | 51.23 | 4,855,535 | -0.48(-0.93%) |
Mar 05, 2012 | 51.87 | 51.89 | 51.45 | 51.72 | 3,102,750 | -0.15(-0.29%) |
Mar 02, 2012 | 51.56 | 52.18 | 51.56 | 51.87 | 2,940,952 | -0.24(-0.46%) |
Mar 01, 2012 | 52.28 | 52.35 | 51.90 | 52.10 | 5,401,015 | -0.07(-0.13%) |
Feb 29, 2012 | 52.08 | 52.24 | 51.72 | 52.17 | 6,369,215 | +0.09(+0.17%) |
Feb 28, 2012 | 51.95 | 52.24 | 51.80 | 52.08 | 4,735,574 | +0.06(+0.12%) |
Feb 27, 2012 | 51.73 | 52.27 | 51.39 | 52.02 | 5,075,498 | +0.18(+0.35%) |
Feb 24, 2012 | 51.90 | 52.03 | 51.68 | 51.84 | 5,276,248 | -0.09(-0.18%) |
Feb 23, 2012 | 51.50 | 52.03 | 51.36 | 51.93 | 4,454,062 | +0.50(+0.97%) |
Feb 22, 2012 | 51.70 | 51.89 | 51.37 | 51.43 | 4,847,576 | -0.34(-0.65%) |
Feb 21, 2012 | 52.15 | 52.24 | 51.54 | 51.77 | 5,389,631 | -0.24(-0.47%) |
Feb 17, 2012 | 52.24 | 52.37 | 51.13 | 52.01 | 10,485,444 | +0.00(+0.00%) |
Feb 16, 2012 | 51.63 | 52.08 | 51.54 | 52.01 | 5,448,918 | +0.41(+0.79%) |
Feb 15, 2012 | 52.01 | 52.01 | 51.36 | 51.61 | 5,091,190 | -0.26(-0.49%) |
Feb 14, 2012 | 51.81 | 51.94 | 51.55 | 51.86 | 4,339,244 | -0.03(-0.06%) |
Feb 13, 2012 | 51.76 | 51.96 | 51.47 | 51.90 | 4,632,525 | +0.32(+0.61%) |
Feb 10, 2012 | 51.18 | 51.63 | 51.10 | 51.58 | 5,382,956 | +0.08(+0.16%) |
Feb 09, 2012 | 51.69 | 51.81 | 51.28 | 51.50 | 5,722,188 | -0.24(-0.46%) |
Feb 08, 2012 | 51.91 | 51.99 | 51.62 | 51.74 | 4,850,303 | -0.25(-0.48%) |
Feb 07, 2012 | 51.49 | 52.16 | 51.35 | 51.98 | 7,475,344 | +0.25(+0.48%) |
Feb 06, 2012 | 51.47 | 51.82 | 51.47 | 51.74 | 5,831,651 | +0.15(+0.29%) |
Feb 03, 2012 | 51.84 | 52.02 | 51.55 | 51.59 | 6,168,921 | +0.22(+0.42%) |
Feb 02, 2012 | 51.78 | 51.90 | 51.30 | 51.37 | 4,524,395 | -0.27(-0.52%) |
Feb 01, 2012 | 51.37 | 51.91 | 50.95 | 51.64 | 10,861,815 | +0.76(+1.49%) |
Jan 31, 2012 | 51.48 | 51.74 | 50.34 | 50.88 | 10,405,585 | -0.34(-0.66%) |
Jan 30, 2012 | 50.81 | 51.39 | 50.78 | 51.22 | 6,420,515 | +0.07(+0.14%) |
Jan 27, 2012 | 51.04 | 51.46 | 50.86 | 51.14 | 6,369,882 | +0.13(+0.26%) |
Jan 26, 2012 | 50.91 | 51.38 | 50.82 | 51.01 | 5,964,419 | +0.15(+0.29%) |
Jan 25, 2012 | 50.28 | 50.95 | 50.17 | 50.86 | 6,273,907 | +0.42(+0.83%) |
Jan 24, 2012 | 50.22 | 50.51 | 50.08 | 50.44 | 5,319,188 | -0.09(-0.17%) |
Jan 23, 2012 | 50.75 | 50.77 | 50.23 | 50.53 | 4,755,571 | -0.20(-0.38%) |
Jan 20, 2012 | 50.65 | 50.85 | 50.44 | 50.73 | 7,509,714 | +0.07(+0.15%) |
Jan 19, 2012 | 50.42 | 50.83 | 50.42 | 50.65 | 7,008,766 | +0.26(+0.51%) |
Jan 18, 2012 | 49.95 | 50.54 | 49.83 | 50.40 | 6,807,044 | +0.49(+0.98%) |
Jan 17, 2012 | 50.20 | 50.28 | 49.70 | 49.91 | 6,085,666 | +0.03(+0.05%) |
Jan 13, 2012 | 49.23 | 49.95 | 49.10 | 49.88 | 7,464,740 | -0.39(-0.78%) |
Jan 12, 2012 | 50.05 | 50.42 | 50.05 | 50.27 | 4,129,808 | +0.09(+0.17%) |
Jan 11, 2012 | 49.76 | 50.28 | 49.62 | 50.18 | 6,017,810 | +0.28(+0.57%) |
Jan 10, 2012 | 49.75 | 50.27 | 49.30 | 49.90 | 5,656,804 | +0.50(+1.01%) |
Jan 09, 2012 | 49.27 | 49.44 | 48.98 | 49.40 | 5,886,096 | -0.02(-0.04%) |
Jan 06, 2012 | 49.19 | 49.73 | 49.13 | 49.42 | 4,724,293 | +0.24(+0.49%) |
Jan 05, 2012 | 49.41 | 49.44 | 48.53 | 49.18 | 7,530,098 | -0.48(-0.97%) |
Jan 04, 2012 | 49.72 | 50.02 | 49.45 | 49.66 | 5,499,452 | +0.44(+0.89%) |
Dec 30, 2011 | 49.46 | 49.58 | 49.17 | 49.23 | 2,638,449 | -0.23(-0.46%) |
Dec 29, 2011 | 48.98 | 49.52 | 48.98 | 49.46 | 2,863,788 | +0.54(+1.10%) |
Dec 28, 2011 | 49.42 | 49.46 | 48.76 | 48.92 | 3,119,003 | -0.51(-1.03%) |
Dec 27, 2011 | 49.37 | 49.64 | 49.19 | 49.43 | 1,987,589 | +0.01(+0.03%) |
Dec 23, 2011 | 49.20 | 49.42 | 49.04 | 49.41 | 2,780,928 | +0.67(+1.38%) |
Dec 21, 2011 | 48.93 | 49.05 | 48.37 | 48.74 | 4,617,130 | -0.06(-0.12%) |
Dec 20, 2011 | 48.30 | 48.95 | 48.17 | 48.80 | 5,373,584 | +1.18(+2.49%) |
Dec 19, 2011 | 48.42 | 48.63 | 47.45 | 47.62 | 5,553,739 | -0.65(-1.34%) |
Dec 16, 2011 | 48.49 | 48.70 | 48.00 | 48.26 | 10,315,212 | +0.14(+0.29%) |
Dec 15, 2011 | 48.24 | 48.59 | 48.01 | 48.12 | 9,456,297 | +0.61(+1.29%) |
Dec 14, 2011 | 47.61 | 48.02 | 47.34 | 47.51 | 7,009,716 | -0.28(-0.58%) |
Dec 13, 2011 | 48.46 | 48.73 | 47.52 | 47.79 | 8,194,036 | -0.53(-1.10%) |
Dec 12, 2011 | 48.31 | 48.35 | 47.77 | 48.32 | 6,179,884 | -0.41(-0.84%) |
Dec 09, 2011 | 48.68 | 48.86 | 48.26 | 48.73 | 5,563,426 | +0.29(+0.60%) |
Dec 08, 2011 | 49.02 | 49.30 | 48.29 | 48.44 | 8,555,671 | -0.87(-1.76%) |
Dec 07, 2011 | 48.24 | 49.54 | 48.09 | 49.31 | 11,274,253 | +1.02(+2.10%) |
Dec 06, 2011 | 48.55 | 48.59 | 48.08 | 48.29 | 5,156,823 | -0.10(-0.21%) |
Dec 05, 2011 | 48.39 | 48.72 | 48.10 | 48.39 | 7,077,062 | +0.59(+1.24%) |
Dec 02, 2011 | 48.26 | 48.49 | 47.75 | 47.80 | 6,106,825 | -0.04(-0.08%) |
Dec 01, 2011 | 48.14 | 48.24 | 47.75 | 47.84 | 5,599,652 | -0.42(-0.86%) |
Nov 30, 2011 | 47.09 | 48.29 | 47.05 | 48.26 | 10,398,053 | +2.25(+4.88%) |
Nov 29, 2011 | 46.14 | 46.49 | 45.96 | 46.01 | 4,640,579 | +0.11(+0.25%) |
Nov 28, 2011 | 45.86 | 46.26 | 45.56 | 45.90 | 6,866,816 | +1.20(+2.68%) |
Nov 25, 2011 | 44.74 | 45.16 | 44.70 | 44.70 | 2,513,704 | -0.30(-0.66%) |
Nov 23, 2011 | 45.43 | 45.45 | 45.00 | 45.00 | 7,873,109 | -0.77(-1.68%) |
Nov 22, 2011 | 45.87 | 46.24 | 45.63 | 45.76 | 4,952,833 | -0.12(-0.26%) |
Nov 21, 2011 | 45.82 | 45.99 | 45.47 | 45.88 | 6,540,654 | -0.62(-1.33%) |
Nov 18, 2011 | 46.61 | 46.72 | 46.27 | 46.50 | 5,488,494 | +0.14(+0.30%) |
Nov 17, 2011 | 46.42 | 46.95 | 46.07 | 46.36 | 7,305,101 | -0.26(-0.55%) |
Nov 16, 2011 | 47.12 | 47.23 | 46.50 | 46.62 | 7,291,026 | -0.85(-1.79%) |
Nov 15, 2011 | 47.13 | 47.79 | 47.13 | 47.46 | 6,610,758 | +0.22(+0.46%) |
Nov 14, 2011 | 47.37 | 47.61 | 47.01 | 47.25 | 4,632,880 | -0.36(-0.75%) |
Nov 11, 2011 | 47.57 | 47.96 | 47.52 | 47.61 | 4,537,202 | +0.61(+1.29%) |
Nov 10, 2011 | 47.03 | 47.30 | 46.69 | 47.00 | 7,300,312 | +0.60(+1.29%) |
Nov 09, 2011 | 47.06 | 47.20 | 46.14 | 46.40 | 8,444,689 | -1.37(-2.87%) |
Nov 08, 2011 | 47.17 | 47.85 | 46.99 | 47.77 | 6,150,220 | +0.73(+1.55%) |
Nov 07, 2011 | 46.66 | 47.23 | 46.31 | 47.05 | 4,718,876 | +0.31(+0.67%) |
Nov 04, 2011 | 46.78 | 46.87 | 46.08 | 46.73 | 6,864,382 | -0.38(-0.81%) |
Nov 03, 2011 | 46.66 | 47.27 | 46.19 | 47.11 | 5,694,452 | +0.81(+1.74%) |
Nov 02, 2011 | 46.38 | 46.74 | 45.89 | 46.30 | 5,157,463 | +0.50(+1.09%) |
Nov 01, 2011 | 46.20 | 46.54 | 45.63 | 45.80 | 8,368,117 | -1.10(-2.34%) |
Oct 31, 2011 | 47.23 | 47.55 | 46.89 | 46.90 | 5,442,115 | -0.83(-1.75%) |
Oct 28, 2011 | 47.52 | 48.10 | 47.49 | 47.73 | 5,717,943 | -0.04(-0.08%) |
Oct 27, 2011 | 47.25 | 48.07 | 46.97 | 47.77 | 8,729,099 | +1.45(+3.13%) |
Oct 26, 2011 | 46.41 | 46.87 | 45.57 | 46.32 | 8,974,885 | +0.02(+0.04%) |
Oct 25, 2011 | 46.27 | 46.74 | 45.55 | 46.30 | 9,281,079 | -1.01(-2.14%) |
Oct 24, 2011 | 46.97 | 47.83 | 46.88 | 47.32 | 8,999,550 | +0.54(+1.16%) |
Oct 21, 2011 | 46.65 | 47.21 | 46.41 | 46.78 | 11,236,607 | +0.57(+1.24%) |
Oct 20, 2011 | 46.04 | 46.58 | 45.50 | 46.20 | 5,364,146 | +0.25(+0.55%) |
Oct 19, 2011 | 46.27 | 46.55 | 45.74 | 45.95 | 4,973,471 | -0.29(-0.62%) |
Oct 18, 2011 | 45.38 | 46.69 | 45.14 | 46.24 | 6,394,275 | +0.83(+1.82%) |
Oct 17, 2011 | 45.76 | 46.20 | 45.26 | 45.41 | 5,651,069 | -0.63(-1.38%) |
Oct 14, 2011 | 46.03 | 46.26 | 45.60 | 46.04 | 5,789,534 | +0.58(+1.28%) |
Oct 13, 2011 | 45.41 | 45.67 | 45.24 | 45.46 | 4,960,301 | -0.31(-0.69%) |
Oct 12, 2011 | 45.57 | 46.28 | 45.56 | 45.78 | 7,267,203 | +0.41(+0.90%) |
Oct 11, 2011 | 45.02 | 45.50 | 44.91 | 45.37 | 4,099,344 | +0.06(+0.13%) |
Oct 10, 2011 | 45.07 | 45.31 | 44.81 | 45.31 | 5,228,246 | +1.07(+2.41%) |
Oct 07, 2011 | 44.70 | 44.74 | 43.74 | 44.24 | 8,253,634 | -0.17(-0.39%) |
Oct 06, 2011 | 44.17 | 44.48 | 43.31 | 44.42 | 6,373,423 | +0.63(+1.45%) |
Oct 05, 2011 | 42.81 | 43.98 | 42.70 | 43.78 | 9,456,481 | +1.01(+2.36%) |
Oct 04, 2011 | 41.15 | 42.85 | 40.91 | 42.77 | 12,447,753 | +1.23(+2.96%) |
Oct 03, 2011 | 42.27 | 42.84 | 41.54 | 41.54 | 9,194,050 | -0.62(-1.47%) |
Sep 30, 2011 | 42.75 | 43.19 | 42.15 | 42.17 | 9,221,874 | -1.01(-2.35%) |
Sep 29, 2011 | 42.85 | 43.19 | 42.41 | 43.18 | 7,784,155 | +1.01(+2.41%) |
Sep 28, 2011 | 42.91 | 43.07 | 42.11 | 42.17 | 6,382,508 | -0.57(-1.34%) |
Sep 27, 2011 | 43.24 | 43.52 | 42.52 | 42.74 | 7,643,758 | +0.53(+1.27%) |
Sep 26, 2011 | 41.70 | 42.28 | 41.29 | 42.21 | 8,186,303 | +0.81(+1.95%) |
Sep 23, 2011 | 41.32 | 41.75 | 40.81 | 41.40 | 13,850,091 | -0.11(-0.27%) |
Sep 22, 2011 | 41.79 | 42.31 | 40.98 | 41.51 | 19,137,442 | -1.45(-3.37%) |
Sep 21, 2011 | 44.13 | 44.13 | 42.94 | 42.96 | 9,864,014 | -1.25(-2.82%) |
Sep 20, 2011 | 44.17 | 44.94 | 43.62 | 44.21 | 8,692,833 | +0.27(+0.62%) |
Sep 19, 2011 | 43.77 | 44.07 | 43.21 | 43.93 | 9,564,488 | -0.53(-1.19%) |
Sep 16, 2011 | 44.28 | 44.58 | 43.53 | 44.46 | 12,360,972 | +0.27(+0.62%) |
Sep 15, 2011 | 44.76 | 45.06 | 43.86 | 44.19 | 11,772,729 | +0.01(+0.03%) |
Sep 14, 2011 | 43.63 | 45.04 | 43.25 | 44.17 | 12,523,248 | +0.99(+2.30%) |
Sep 13, 2011 | 42.69 | 43.57 | 42.67 | 43.18 | 9,077,538 | +0.53(+1.25%) |
Sep 12, 2011 | 42.15 | 42.69 | 41.66 | 42.65 | 10,064,773 | -0.23(-0.55%) |
Sep 09, 2011 | 42.90 | 43.25 | 42.47 | 42.88 | 10,067,604 | -0.45(-1.05%) |
Sep 08, 2011 | 43.20 | 43.91 | 43.09 | 43.33 | 7,221,970 | -0.06(-0.14%) |
Sep 07, 2011 | 43.58 | 43.67 | 42.99 | 43.39 | 10,710,284 | +0.43(+0.99%) |
Sep 06, 2011 | 42.92 | 43.20 | 42.29 | 42.97 | 11,067,096 | -0.84(-1.92%) |
Sep 02, 2011 | 44.07 | 44.20 | 43.59 | 43.81 | 7,865,798 | -0.71(-1.59%) |
Sep 01, 2011 | 44.96 | 45.64 | 44.40 | 44.52 | 9,487,884 | -0.48(-1.07%) |
Aug 31, 2011 | 45.23 | 45.76 | 44.74 | 45.00 | 8,411,610 | +0.11(+0.24%) |
Aug 30, 2011 | 44.40 | 45.20 | 44.26 | 44.89 | 6,706,071 | +0.33(+0.75%) |
Aug 29, 2011 | 43.65 | 44.70 | 43.65 | 44.56 | 6,884,360 | +1.36(+3.14%) |
Aug 26, 2011 | 42.23 | 43.36 | 41.54 | 43.20 | 7,121,244 | +0.69(+1.63%) |
Aug 25, 2011 | 43.37 | 43.53 | 42.31 | 42.51 | 7,962,743 | -0.77(-1.79%) |
Aug 24, 2011 | 42.54 | 43.45 | 42.45 | 43.28 | 6,884,689 | +0.65(+1.53%) |
Aug 23, 2011 | 41.53 | 42.69 | 41.31 | 42.63 | 8,205,349 | +1.23(+2.97%) |
Aug 22, 2011 | 42.05 | 42.17 | 41.14 | 41.40 | 6,962,768 | +0.20(+0.49%) |
Aug 19, 2011 | 41.09 | 42.12 | 41.08 | 41.20 | 9,894,831 | -0.39(-0.93%) |
Aug 18, 2011 | 42.23 | 42.27 | 40.89 | 41.58 | 12,631,522 | -1.52(-3.53%) |
Aug 17, 2011 | 43.33 | 43.76 | 42.74 | 43.11 | 7,800,247 | -0.08(-0.18%) |
Aug 16, 2011 | 43.13 | 43.46 | 42.72 | 43.19 | 8,868,202 | -0.45(-1.03%) |
Aug 15, 2011 | 43.62 | 43.69 | 43.02 | 43.64 | 6,319,647 | +0.45(+1.04%) |
Aug 12, 2011 | 43.08 | 43.54 | 42.66 | 43.19 | 8,666,020 | +0.32(+0.74%) |
Aug 11, 2011 | 41.40 | 43.68 | 41.09 | 42.87 | 17,638,078 | +1.81(+4.40%) |
Aug 10, 2011 | 42.01 | 42.37 | 40.86 | 41.06 | 15,945,792 | -1.40(-3.29%) |
Aug 09, 2011 | 42.51 | 42.53 | 40.23 | 42.46 | 20,321,088 | +1.13(+2.72%) |
Aug 08, 2011 | 42.51 | 43.55 | 41.03 | 41.33 | 21,099,792 | -2.18(-5.01%) |
Aug 05, 2011 | 43.83 | 44.36 | 42.66 | 43.51 | 15,588,239 | +0.30(+0.71%) |
Aug 04, 2011 | 44.03 | 44.25 | 43.19 | 43.21 | 12,169,780 | -1.34(-3.02%) |
Aug 03, 2011 | 43.98 | 44.70 | 43.75 | 44.55 | 10,340,120 | +0.65(+1.48%) |
Aug 02, 2011 | 44.50 | 44.64 | 43.86 | 43.90 | 11,973,456 | -0.89(-1.98%) |
Aug 01, 2011 | 46.27 | 46.27 | 44.38 | 44.79 | 13,342,162 | -1.06(-2.31%) |
Jul 29, 2011 | 45.46 | 46.15 | 45.28 | 45.85 | 9,416,979 | +0.05(+0.12%) |
Jul 28, 2011 | 46.50 | 46.76 | 45.68 | 45.80 | 11,104,933 | -0.71(-1.52%) |
Jul 27, 2011 | 47.12 | 47.15 | 46.31 | 46.50 | 10,714,430 | -0.91(-1.93%) |
Jul 26, 2011 | 47.92 | 47.95 | 46.11 | 47.42 | 19,008,332 | -1.63(-3.32%) |
Jul 25, 2011 | 48.72 | 49.27 | 48.50 | 49.05 | 5,211,769 | -0.07(-0.15%) |
Jul 22, 2011 | 49.38 | 49.41 | 49.05 | 49.12 | 4,358,539 | -0.16(-0.32%) |
Jul 21, 2011 | 48.91 | 49.67 | 48.86 | 49.28 | 6,947,181 | +0.58(+1.20%) |
Jul 20, 2011 | 48.66 | 48.84 | 48.45 | 48.70 | 4,064,584 | +0.08(+0.16%) |
Jul 19, 2011 | 48.25 | 48.70 | 48.16 | 48.62 | 4,674,147 | +0.65(+1.35%) |
Jul 18, 2011 | 48.29 | 48.35 | 47.78 | 47.97 | 5,038,921 | -0.44(-0.90%) |
Jul 15, 2011 | 48.78 | 48.78 | 47.91 | 48.41 | 6,357,888 | -0.19(-0.38%) |
Jul 14, 2011 | 48.62 | 49.03 | 48.33 | 48.59 | 5,362,781 | -0.04(-0.08%) |
Jul 13, 2011 | 48.78 | 49.11 | 48.49 | 48.63 | 4,083,366 | +0.11(+0.23%) |
Jul 12, 2011 | 48.68 | 49.06 | 48.47 | 48.52 | 5,792,655 | -0.32(-0.66%) |
Jul 11, 2011 | 49.11 | 49.12 | 48.49 | 48.84 | 5,592,172 | -0.55(-1.11%) |
Jul 08, 2011 | 49.54 | 49.64 | 49.10 | 49.39 | 6,119,100 | -0.53(-1.06%) |
Jul 07, 2011 | 49.62 | 50.21 | 49.41 | 49.92 | 7,106,582 | +0.58(+1.17%) |
Jul 06, 2011 | 48.85 | 49.66 | 48.84 | 49.35 | 7,249,138 | +0.48(+0.98%) |
Jul 05, 2011 | 49.01 | 49.01 | 48.59 | 48.87 | 4,279,160 | -0.12(-0.24%) |