Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 55.83 | 56.76 | 55.73 | 56.71 | 1,408,754 | +1.75(+3.19%) |
Jun 28, 2012 | 54.81 | 55.12 | 53.66 | 54.96 | 1,651,416 | -0.17(-0.30%) |
Jun 27, 2012 | 54.49 | 55.34 | 54.49 | 55.13 | 1,014,292 | +0.79(+1.46%) |
Jun 26, 2012 | 54.29 | 54.64 | 54.03 | 54.33 | 1,371,438 | -0.03(-0.05%) |
Jun 25, 2012 | 54.95 | 55.43 | 54.34 | 54.36 | 1,716,884 | -1.14(-2.06%) |
Jun 22, 2012 | 54.29 | 55.72 | 54.17 | 55.50 | 2,083,421 | +1.26(+2.32%) |
Jun 21, 2012 | 55.51 | 55.76 | 54.18 | 54.25 | 1,308,961 | -1.17(-2.11%) |
Jun 20, 2012 | 55.55 | 55.83 | 54.93 | 55.41 | 1,563,234 | -0.20(-0.36%) |
Jun 19, 2012 | 55.51 | 55.93 | 55.33 | 55.62 | 1,404,456 | +0.48(+0.88%) |
Jun 18, 2012 | 55.15 | 55.95 | 55.01 | 55.13 | 2,081,556 | -0.40(-0.71%) |
Jun 15, 2012 | 53.38 | 55.86 | 53.35 | 55.53 | 3,748,568 | +2.26(+4.24%) |
Jun 14, 2012 | 52.73 | 53.54 | 52.73 | 53.27 | 1,099,368 | +0.59(+1.12%) |
Jun 13, 2012 | 53.02 | 53.34 | 52.52 | 52.68 | 733,535 | -0.45(-0.84%) |
Jun 12, 2012 | 52.95 | 53.14 | 52.41 | 53.13 | 755,757 | +0.40(+0.75%) |
Jun 11, 2012 | 53.85 | 53.89 | 52.70 | 52.73 | 842,128 | -0.83(-1.54%) |
Jun 08, 2012 | 52.62 | 53.56 | 52.62 | 53.56 | 1,100,025 | +0.69(+1.31%) |
Jun 07, 2012 | 53.06 | 53.32 | 52.77 | 52.87 | 1,020,902 | +0.19(+0.37%) |
Jun 06, 2012 | 52.58 | 52.76 | 52.35 | 52.67 | 1,057,115 | +0.36(+0.69%) |
Jun 05, 2012 | 51.36 | 52.47 | 51.28 | 52.31 | 924,311 | +0.70(+1.36%) |
Jun 04, 2012 | 51.53 | 51.92 | 51.16 | 51.61 | 1,323,804 | -0.17(-0.32%) |
Jun 01, 2012 | 52.51 | 52.69 | 51.78 | 51.78 | 1,647,276 | -1.51(-2.84%) |
May 31, 2012 | 53.68 | 53.76 | 53.09 | 53.29 | 1,691,632 | -0.38(-0.70%) |
May 30, 2012 | 54.25 | 54.43 | 53.53 | 53.67 | 1,529,952 | -1.05(-1.93%) |
May 29, 2012 | 54.83 | 55.09 | 54.41 | 54.72 | 1,884,806 | +0.21(+0.39%) |
May 25, 2012 | 54.16 | 54.76 | 54.16 | 54.51 | 1,747,055 | +0.12(+0.23%) |
May 24, 2012 | 53.00 | 54.46 | 53.00 | 54.39 | 2,487,158 | +1.67(+3.17%) |
May 23, 2012 | 52.48 | 52.99 | 52.08 | 52.72 | 2,034,483 | -0.12(-0.23%) |
May 22, 2012 | 52.88 | 53.16 | 52.46 | 52.84 | 2,000,208 | -0.03(-0.05%) |
May 21, 2012 | 52.17 | 52.91 | 51.79 | 52.87 | 924,479 | +1.15(+2.23%) |
May 18, 2012 | 52.51 | 52.59 | 51.46 | 51.72 | 1,630,757 | -0.56(-1.08%) |
May 17, 2012 | 53.28 | 53.45 | 52.28 | 52.28 | 1,277,789 | -1.11(-2.07%) |
May 16, 2012 | 53.75 | 53.75 | 53.30 | 53.38 | 1,106,794 | -0.04(-0.08%) |
May 15, 2012 | 53.82 | 54.09 | 53.32 | 53.43 | 1,138,443 | -0.48(-0.90%) |
May 14, 2012 | 53.99 | 54.22 | 53.60 | 53.91 | 739,948 | -0.47(-0.87%) |
May 11, 2012 | 54.29 | 54.78 | 54.03 | 54.39 | 945,840 | -0.20(-0.37%) |
May 10, 2012 | 54.83 | 55.38 | 54.43 | 54.59 | 947,038 | +0.04(+0.08%) |
May 09, 2012 | 54.39 | 54.99 | 54.14 | 54.54 | 1,447,765 | -0.60(-1.08%) |
May 08, 2012 | 55.38 | 55.43 | 54.47 | 55.14 | 1,565,109 | -0.64(-1.15%) |
May 07, 2012 | 55.17 | 56.00 | 55.12 | 55.78 | 2,101,554 | +0.30(+0.54%) |
May 04, 2012 | 55.85 | 56.10 | 55.47 | 55.48 | 2,097,064 | -0.76(-1.36%) |
May 03, 2012 | 56.05 | 56.92 | 55.76 | 56.25 | 2,567,210 | +0.22(+0.39%) |
May 02, 2012 | 56.22 | 56.28 | 55.69 | 56.03 | 2,462,625 | -0.63(-1.12%) |
May 01, 2012 | 55.34 | 56.97 | 55.03 | 56.66 | 3,111,281 | +1.37(+2.48%) |
Apr 30, 2012 | 55.35 | 55.46 | 54.98 | 55.29 | 1,818,919 | -0.08(-0.14%) |
Apr 27, 2012 | 55.36 | 56.66 | 54.92 | 55.37 | 2,480,621 | +0.83(+1.53%) |
Apr 26, 2012 | 53.73 | 54.95 | 52.96 | 54.54 | 3,251,867 | -1.19(-2.14%) |
Apr 25, 2012 | 55.42 | 56.14 | 55.30 | 55.73 | 2,195,100 | +0.91(+1.67%) |
Apr 24, 2012 | 54.65 | 54.82 | 54.39 | 54.82 | 1,531,453 | +0.23(+0.42%) |
Apr 23, 2012 | 54.83 | 54.91 | 54.17 | 54.59 | 1,872,908 | -0.83(-1.51%) |
Apr 20, 2012 | 55.41 | 55.60 | 55.10 | 55.42 | 3,346,466 | +0.02(+0.03%) |
Apr 19, 2012 | 56.54 | 56.62 | 55.20 | 55.41 | 3,264,509 | -1.08(-1.91%) |
Apr 18, 2012 | 57.11 | 58.35 | 56.42 | 56.49 | 3,517,993 | -0.32(-0.56%) |
Apr 17, 2012 | 55.79 | 56.96 | 55.79 | 56.80 | 2,023,550 | +1.27(+2.28%) |
Apr 16, 2012 | 56.01 | 56.01 | 55.06 | 55.54 | 1,907,668 | -0.14(-0.25%) |
Apr 13, 2012 | 56.44 | 56.90 | 55.60 | 55.68 | 2,084,619 | -0.75(-1.32%) |
Apr 12, 2012 | 55.48 | 56.72 | 55.37 | 56.42 | 2,941,380 | +0.90(+1.63%) |
Apr 11, 2012 | 55.88 | 56.20 | 55.43 | 55.52 | 1,474,329 | +0.04(+0.06%) |
Apr 10, 2012 | 56.21 | 56.44 | 55.48 | 55.48 | 1,977,993 | -0.88(-1.56%) |
Apr 09, 2012 | 56.15 | 56.50 | 55.66 | 56.36 | 1,358,271 | -0.50(-0.88%) |
Apr 05, 2012 | 56.51 | 56.94 | 56.29 | 56.86 | 1,234,061 | +0.13(+0.23%) |
Apr 04, 2012 | 56.82 | 57.23 | 56.53 | 56.73 | 2,014,925 | -0.48(-0.84%) |
Apr 03, 2012 | 57.22 | 57.80 | 56.81 | 57.22 | 1,842,095 | -0.11(-0.20%) |
Apr 02, 2012 | 56.67 | 57.79 | 56.42 | 57.33 | 2,857,434 | +0.85(+1.51%) |
Mar 30, 2012 | 55.73 | 56.52 | 55.73 | 56.48 | 2,036,179 | +0.87(+1.56%) |
Mar 29, 2012 | 55.63 | 55.81 | 54.99 | 55.61 | 1,899,020 | -0.29(-0.52%) |
Mar 28, 2012 | 56.28 | 56.52 | 55.73 | 55.90 | 1,441,788 | -0.40(-0.70%) |
Mar 27, 2012 | 56.59 | 56.78 | 56.17 | 56.29 | 1,471,599 | -0.16(-0.28%) |
Mar 26, 2012 | 55.98 | 56.64 | 55.91 | 56.45 | 865,031 | +0.82(+1.48%) |
Mar 23, 2012 | 55.37 | 55.80 | 55.29 | 55.63 | 957,753 | +0.29(+0.52%) |
Mar 22, 2012 | 55.41 | 55.62 | 55.01 | 55.34 | 989,604 | -0.40(-0.72%) |
Mar 21, 2012 | 56.06 | 56.08 | 55.58 | 55.74 | 868,658 | -0.20(-0.36%) |
Mar 20, 2012 | 55.94 | 56.20 | 55.82 | 55.94 | 1,133,982 | -0.41(-0.73%) |
Mar 19, 2012 | 56.07 | 56.54 | 55.84 | 56.35 | 957,839 | +0.19(+0.34%) |
Mar 16, 2012 | 55.87 | 56.33 | 55.71 | 56.16 | 2,066,516 | +0.20(+0.36%) |
Mar 15, 2012 | 55.17 | 55.99 | 54.95 | 55.96 | 1,093,839 | +1.00(+1.82%) |
Mar 14, 2012 | 55.19 | 55.62 | 54.70 | 54.96 | 1,248,172 | -0.23(-0.41%) |
Mar 13, 2012 | 54.18 | 55.30 | 53.95 | 55.19 | 1,536,349 | +1.34(+2.49%) |
Mar 12, 2012 | 53.96 | 54.09 | 53.59 | 53.85 | 926,704 | -0.09(-0.16%) |
Mar 09, 2012 | 53.43 | 54.15 | 53.30 | 53.94 | 2,016,122 | +0.53(+1.00%) |
Mar 08, 2012 | 53.16 | 53.64 | 52.81 | 53.40 | 1,138,868 | +0.54(+1.03%) |
Mar 07, 2012 | 52.57 | 53.04 | 52.47 | 52.86 | 1,290,024 | +0.43(+0.82%) |
Mar 06, 2012 | 52.45 | 52.61 | 52.28 | 52.43 | 1,410,852 | -0.53(-0.99%) |
Mar 05, 2012 | 52.64 | 53.03 | 52.53 | 52.95 | 1,158,975 | +0.18(+0.33%) |
Mar 02, 2012 | 52.83 | 53.01 | 52.63 | 52.78 | 727,792 | -0.11(-0.22%) |
Mar 01, 2012 | 53.33 | 53.38 | 52.69 | 52.89 | 1,656,208 | -0.33(-0.63%) |
Feb 29, 2012 | 53.88 | 53.88 | 53.00 | 53.23 | 2,773,049 | -0.59(-1.09%) |
Feb 28, 2012 | 54.29 | 54.34 | 53.54 | 53.81 | 1,586,053 | -0.52(-0.95%) |
Feb 27, 2012 | 54.12 | 54.58 | 53.59 | 54.33 | 1,240,229 | -0.18(-0.32%) |
Feb 24, 2012 | 53.80 | 54.64 | 53.78 | 54.51 | 1,574,583 | +0.71(+1.32%) |
Feb 23, 2012 | 53.56 | 53.93 | 53.29 | 53.80 | 1,672,195 | +0.34(+0.64%) |
Feb 22, 2012 | 53.00 | 53.83 | 53.00 | 53.45 | 1,232,087 | -0.21(-0.39%) |
Feb 21, 2012 | 53.93 | 54.30 | 53.49 | 53.66 | 969,712 | -0.25(-0.46%) |
Feb 17, 2012 | 54.21 | 54.32 | 53.73 | 53.91 | 1,447,472 | -0.01(-0.02%) |
Feb 16, 2012 | 53.91 | 54.02 | 53.45 | 53.92 | 1,867,348 | -0.02(-0.03%) |
Feb 15, 2012 | 54.22 | 54.32 | 53.61 | 53.94 | 1,680,856 | -0.20(-0.37%) |
Feb 14, 2012 | 53.80 | 54.15 | 53.58 | 54.14 | 2,454,928 | +0.47(+0.88%) |
Feb 13, 2012 | 53.36 | 54.09 | 53.36 | 53.66 | 1,924,887 | +0.36(+0.67%) |
Feb 10, 2012 | 53.19 | 53.32 | 52.36 | 53.31 | 3,124,884 | -0.17(-0.31%) |
Feb 09, 2012 | 54.71 | 54.71 | 52.96 | 53.47 | 3,652,188 | -1.26(-2.30%) |
Feb 08, 2012 | 54.72 | 55.22 | 54.40 | 54.73 | 2,018,687 | +0.10(+0.18%) |
Feb 07, 2012 | 54.59 | 54.76 | 54.12 | 54.64 | 1,277,921 | -0.20(-0.37%) |
Feb 06, 2012 | 54.68 | 55.01 | 54.30 | 54.84 | 1,853,185 | +0.07(+0.13%) |
Feb 03, 2012 | 54.28 | 54.91 | 54.11 | 54.77 | 2,312,970 | +1.01(+1.87%) |
Feb 02, 2012 | 53.36 | 53.95 | 53.27 | 53.76 | 2,075,470 | +0.45(+0.84%) |
Feb 01, 2012 | 53.13 | 53.95 | 52.85 | 53.31 | 3,002,379 | +0.09(+0.16%) |
Jan 31, 2012 | 53.55 | 53.97 | 52.94 | 53.23 | 2,136,336 | -0.18(-0.33%) |
Jan 30, 2012 | 52.61 | 53.62 | 52.25 | 53.40 | 2,776,305 | +0.39(+0.74%) |
Jan 27, 2012 | 52.19 | 53.38 | 52.03 | 53.01 | 2,016,384 | +0.78(+1.49%) |
Jan 26, 2012 | 53.37 | 54.23 | 51.74 | 52.23 | 5,292,363 | +1.63(+3.22%) |
Jan 25, 2012 | 49.34 | 50.88 | 49.05 | 50.60 | 3,191,925 | +1.05(+2.12%) |
Jan 24, 2012 | 48.70 | 49.68 | 48.15 | 49.55 | 2,124,513 | +0.43(+0.87%) |
Jan 23, 2012 | 48.99 | 49.43 | 48.82 | 49.12 | 1,144,103 | +0.01(+0.02%) |
Jan 20, 2012 | 49.16 | 49.28 | 48.78 | 49.11 | 1,174,775 | -0.08(-0.16%) |
Jan 19, 2012 | 48.44 | 49.48 | 48.19 | 49.19 | 2,075,985 | +0.52(+1.06%) |
Jan 18, 2012 | 48.45 | 48.80 | 48.00 | 48.67 | 1,493,625 | +0.32(+0.65%) |
Jan 17, 2012 | 48.65 | 49.26 | 48.23 | 48.36 | 1,657,481 | +0.13(+0.27%) |
Jan 13, 2012 | 48.06 | 48.35 | 47.85 | 48.22 | 1,194,125 | -0.02(-0.04%) |
Jan 12, 2012 | 48.56 | 48.56 | 47.86 | 48.24 | 1,763,687 | -0.21(-0.43%) |
Jan 11, 2012 | 48.36 | 48.63 | 48.07 | 48.45 | 1,349,464 | -0.19(-0.40%) |
Jan 10, 2012 | 48.04 | 48.88 | 47.79 | 48.64 | 3,156,790 | +1.00(+2.10%) |
Jan 09, 2012 | 47.26 | 47.75 | 47.22 | 47.65 | 1,953,622 | +0.35(+0.74%) |
Jan 06, 2012 | 47.19 | 47.58 | 47.00 | 47.30 | 1,875,211 | +0.12(+0.26%) |
Jan 05, 2012 | 46.41 | 47.29 | 46.17 | 47.17 | 2,509,762 | +0.55(+1.18%) |
Jan 04, 2012 | 47.01 | 47.24 | 46.43 | 46.62 | 2,003,012 | -0.18(-0.39%) |
Dec 30, 2011 | 46.74 | 47.37 | 46.74 | 46.80 | 1,263,301 | -0.02(-0.04%) |
Dec 29, 2011 | 46.54 | 46.87 | 46.31 | 46.82 | 1,246,589 | +0.25(+0.53%) |
Dec 28, 2011 | 46.80 | 46.96 | 46.52 | 46.58 | 2,664,081 | -0.11(-0.23%) |
Dec 27, 2011 | 46.59 | 47.07 | 46.41 | 46.68 | 1,066,132 | +0.06(+0.13%) |
Dec 23, 2011 | 46.52 | 46.82 | 46.26 | 46.62 | 1,459,615 | +1.21(+2.66%) |
Dec 21, 2011 | 44.38 | 45.61 | 44.26 | 45.41 | 3,046,010 | +0.99(+2.23%) |
Dec 20, 2011 | 43.69 | 44.63 | 43.68 | 44.42 | 3,543,816 | +2.63(+6.29%) |
Dec 19, 2011 | 42.70 | 43.19 | 41.66 | 41.79 | 1,952,498 | +0.16(+0.38%) |
Dec 16, 2011 | 42.19 | 42.41 | 41.51 | 41.64 | 3,893,020 | -0.19(-0.46%) |
Dec 15, 2011 | 42.06 | 42.48 | 41.71 | 41.83 | 1,681,275 | +0.24(+0.57%) |
Dec 14, 2011 | 41.68 | 41.81 | 41.18 | 41.59 | 1,905,950 | -0.22(-0.52%) |
Dec 13, 2011 | 42.49 | 42.80 | 41.49 | 41.81 | 1,997,281 | -0.48(-1.14%) |
Dec 12, 2011 | 42.74 | 42.88 | 42.07 | 42.29 | 1,910,037 | -0.87(-2.01%) |
Dec 09, 2011 | 42.29 | 43.35 | 42.20 | 43.16 | 2,344,693 | +1.03(+2.45%) |
Dec 08, 2011 | 42.66 | 42.81 | 41.90 | 42.13 | 2,335,560 | -0.88(-2.04%) |
Dec 07, 2011 | 43.28 | 43.36 | 42.56 | 43.00 | 3,132,200 | -0.53(-1.23%) |
Dec 06, 2011 | 43.56 | 43.82 | 43.30 | 43.54 | 1,370,576 | +0.07(+0.16%) |
Dec 05, 2011 | 43.83 | 44.34 | 43.30 | 43.47 | 3,117,044 | +0.60(+1.41%) |
Dec 02, 2011 | 44.89 | 45.20 | 42.13 | 42.86 | 6,753,904 | -1.70(-3.81%) |
Dec 01, 2011 | 44.22 | 45.25 | 44.06 | 44.56 | 1,550,750 | +0.27(+0.61%) |
Nov 30, 2011 | 43.25 | 44.32 | 43.05 | 44.29 | 2,285,664 | +2.21(+5.25%) |
Nov 29, 2011 | 42.55 | 42.70 | 41.98 | 42.08 | 1,992,771 | -0.35(-0.83%) |
Nov 28, 2011 | 42.45 | 42.84 | 42.14 | 42.43 | 1,658,743 | +0.89(+2.15%) |
Nov 25, 2011 | 41.71 | 42.10 | 41.54 | 41.54 | 793,140 | -0.14(-0.34%) |
Nov 23, 2011 | 41.68 | 42.07 | 41.40 | 41.68 | 2,785,872 | -0.25(-0.61%) |
Nov 22, 2011 | 42.27 | 42.65 | 41.64 | 41.93 | 2,001,040 | -0.25(-0.58%) |
Nov 21, 2011 | 42.02 | 42.45 | 41.76 | 42.18 | 2,783,839 | -0.26(-0.62%) |
Nov 18, 2011 | 44.14 | 44.23 | 42.36 | 42.44 | 4,431,445 | -1.37(-3.12%) |
Nov 17, 2011 | 44.79 | 44.79 | 43.69 | 43.81 | 2,301,838 | -1.02(-2.27%) |
Nov 16, 2011 | 45.25 | 45.39 | 44.68 | 44.82 | 3,874,231 | -0.92(-2.01%) |
Nov 15, 2011 | 45.79 | 45.99 | 45.15 | 45.74 | 1,891,413 | -0.25(-0.55%) |
Nov 14, 2011 | 45.74 | 46.04 | 45.29 | 46.00 | 2,551,579 | +0.00(+0.00%) |
Nov 11, 2011 | 45.52 | 46.23 | 45.36 | 46.00 | 1,402,053 | +0.73(+1.61%) |
Nov 10, 2011 | 45.64 | 45.86 | 45.19 | 45.27 | 2,547,629 | +0.00(+0.00%) |
Nov 09, 2011 | 46.20 | 46.67 | 45.09 | 45.27 | 2,293,750 | -2.09(-4.40%) |
Nov 08, 2011 | 46.57 | 47.42 | 46.39 | 47.36 | 2,023,106 | +1.04(+2.25%) |
Nov 07, 2011 | 44.92 | 46.35 | 44.92 | 46.31 | 1,897,442 | +1.37(+3.04%) |
Nov 04, 2011 | 45.81 | 45.88 | 44.83 | 44.95 | 3,613,069 | -1.22(-2.64%) |
Nov 03, 2011 | 45.88 | 46.25 | 45.44 | 46.16 | 2,295,033 | +0.74(+1.64%) |
Nov 02, 2011 | 45.02 | 45.85 | 44.88 | 45.42 | 2,139,614 | +0.90(+2.03%) |
Nov 01, 2011 | 46.11 | 45.94 | 44.35 | 44.52 | 3,972,514 | -1.59(-3.46%) |
Oct 31, 2011 | 47.17 | 47.38 | 46.11 | 46.11 | 1,737,026 | -1.46(-3.08%) |
Oct 28, 2011 | 47.41 | 48.05 | 47.35 | 47.58 | 2,414,123 | +0.11(+0.24%) |
Oct 27, 2011 | 47.29 | 48.24 | 45.01 | 47.46 | 5,655,261 | +0.13(+0.28%) |
Oct 26, 2011 | 47.54 | 47.68 | 46.31 | 47.33 | 3,332,500 | +0.39(+0.82%) |
Oct 25, 2011 | 47.87 | 48.00 | 46.85 | 46.94 | 1,685,549 | -1.24(-2.58%) |
Oct 24, 2011 | 47.59 | 48.57 | 47.59 | 48.19 | 1,678,207 | +0.32(+0.66%) |
Oct 21, 2011 | 47.00 | 47.88 | 46.94 | 47.87 | 1,913,438 | +1.32(+2.84%) |
Oct 20, 2011 | 46.45 | 46.79 | 45.65 | 46.55 | 1,847,776 | +0.10(+0.21%) |
Oct 19, 2011 | 46.11 | 47.05 | 45.91 | 46.45 | 2,091,409 | +0.40(+0.88%) |
Oct 18, 2011 | 45.32 | 46.52 | 44.84 | 46.05 | 1,744,215 | +0.53(+1.15%) |
Oct 17, 2011 | 45.88 | 46.31 | 45.40 | 45.53 | 1,427,212 | -0.88(-1.89%) |
Oct 14, 2011 | 47.00 | 47.31 | 46.27 | 46.40 | 1,948,002 | -0.03(-0.06%) |
Oct 13, 2011 | 46.90 | 46.95 | 45.78 | 46.43 | 2,086,854 | -0.71(-1.51%) |
Oct 12, 2011 | 47.39 | 47.97 | 47.10 | 47.14 | 1,421,360 | +0.00(+0.00%) |
Oct 11, 2011 | 46.87 | 47.43 | 46.80 | 47.14 | 1,295,034 | +0.01(+0.02%) |
Oct 10, 2011 | 46.87 | 47.43 | 46.40 | 47.13 | 1,760,075 | +0.91(+1.97%) |
Oct 07, 2011 | 47.01 | 47.01 | 45.99 | 46.22 | 1,533,539 | -0.26(-0.57%) |
Oct 06, 2011 | 45.55 | 46.48 | 45.55 | 46.48 | 1,933,304 | +0.88(+1.94%) |
Oct 05, 2011 | 45.15 | 45.76 | 44.75 | 45.60 | 2,321,210 | +0.46(+1.01%) |
Oct 04, 2011 | 44.21 | 45.24 | 43.52 | 45.14 | 3,386,205 | +0.37(+0.82%) |
Oct 03, 2011 | 46.33 | 46.88 | 44.69 | 44.77 | 2,951,056 | -2.09(-4.45%) |
Sep 30, 2011 | 48.24 | 48.49 | 46.85 | 46.86 | 2,689,831 | -1.91(-3.92%) |
Sep 29, 2011 | 48.86 | 48.86 | 47.95 | 48.77 | 3,589,451 | +0.60(+1.24%) |
Sep 28, 2011 | 49.54 | 49.56 | 48.05 | 48.17 | 2,596,587 | -1.36(-2.74%) |
Sep 27, 2011 | 49.15 | 50.31 | 49.06 | 49.53 | 3,737,242 | +0.95(+1.95%) |
Sep 26, 2011 | 47.36 | 48.66 | 47.06 | 48.58 | 3,049,229 | +1.69(+3.61%) |
Sep 23, 2011 | 46.60 | 47.01 | 46.17 | 46.89 | 3,365,697 | +0.05(+0.11%) |
Sep 22, 2011 | 46.03 | 47.06 | 45.76 | 46.84 | 5,531,436 | -1.75(-3.61%) |
Sep 21, 2011 | 50.31 | 50.33 | 48.58 | 48.59 | 2,630,340 | -1.60(-3.19%) |
Sep 20, 2011 | 49.75 | 50.97 | 49.58 | 50.20 | 2,282,009 | +0.69(+1.40%) |
Sep 19, 2011 | 49.21 | 49.75 | 48.74 | 49.50 | 3,685,784 | -0.39(-0.77%) |
Sep 16, 2011 | 49.98 | 50.25 | 49.29 | 49.89 | 2,081,681 | +0.19(+0.39%) |
Sep 15, 2011 | 49.62 | 49.99 | 48.67 | 49.70 | 2,832,018 | +0.75(+1.54%) |
Sep 14, 2011 | 48.43 | 49.44 | 48.03 | 48.94 | 3,319,459 | +0.73(+1.51%) |
Sep 13, 2011 | 47.29 | 48.33 | 46.82 | 48.22 | 3,947,425 | +1.15(+2.44%) |
Sep 12, 2011 | 46.38 | 47.07 | 45.82 | 47.07 | 4,439,932 | -0.09(-0.19%) |
Sep 09, 2011 | 49.27 | 49.33 | 47.08 | 47.15 | 4,060,512 | -2.70(-5.41%) |
Sep 08, 2011 | 49.68 | 50.57 | 49.13 | 49.85 | 2,699,289 | -0.39(-0.78%) |
Sep 07, 2011 | 48.80 | 50.26 | 48.66 | 50.25 | 3,664,136 | +2.25(+4.69%) |
Sep 06, 2011 | 47.09 | 48.15 | 46.85 | 48.00 | 2,062,422 | -0.12(-0.25%) |
Sep 02, 2011 | 48.43 | 48.75 | 47.94 | 48.12 | 1,514,764 | -1.30(-2.62%) |
Sep 01, 2011 | 49.83 | 50.45 | 49.28 | 49.42 | 2,278,068 | -0.43(-0.86%) |
Aug 31, 2011 | 49.20 | 50.16 | 49.14 | 49.84 | 2,176,543 | +0.98(+2.01%) |
Aug 30, 2011 | 48.57 | 49.17 | 48.11 | 48.86 | 1,516,405 | +0.17(+0.34%) |
Aug 29, 2011 | 48.11 | 48.73 | 48.00 | 48.70 | 1,170,408 | +1.23(+2.58%) |
Aug 26, 2011 | 46.34 | 47.62 | 45.60 | 47.47 | 2,265,275 | +0.96(+2.07%) |
Aug 25, 2011 | 47.13 | 47.31 | 45.90 | 46.51 | 2,197,913 | -0.35(-0.75%) |
Aug 24, 2011 | 45.92 | 46.98 | 45.72 | 46.86 | 1,358,462 | +0.59(+1.27%) |
Aug 23, 2011 | 44.78 | 46.44 | 44.44 | 46.27 | 3,427,169 | +1.53(+3.43%) |
Aug 22, 2011 | 45.46 | 45.60 | 44.59 | 44.74 | 3,428,503 | +0.07(+0.16%) |
Aug 19, 2011 | 43.82 | 45.45 | 43.74 | 44.67 | 3,840,099 | +0.45(+1.01%) |
Aug 18, 2011 | 45.19 | 45.27 | 43.83 | 44.22 | 2,416,755 | -2.04(-4.41%) |
Aug 17, 2011 | 46.71 | 47.15 | 45.63 | 46.26 | 1,680,434 | -0.22(-0.47%) |
Aug 16, 2011 | 46.49 | 46.84 | 45.84 | 46.48 | 2,637,405 | -0.29(-0.62%) |
Aug 15, 2011 | 47.05 | 47.15 | 46.08 | 46.77 | 2,154,051 | +0.13(+0.28%) |
Aug 12, 2011 | 46.59 | 46.85 | 45.12 | 46.64 | 4,694,880 | +0.42(+0.91%) |
Aug 11, 2011 | 45.35 | 46.69 | 44.82 | 46.22 | 4,543,753 | +1.11(+2.47%) |
Aug 10, 2011 | 46.69 | 47.18 | 44.98 | 45.10 | 4,030,586 | -2.51(-5.28%) |
Aug 09, 2011 | 48.77 | 47.95 | 45.38 | 47.62 | 7,672,492 | +0.39(+0.83%) |
Aug 08, 2011 | 48.77 | 49.57 | 47.08 | 47.23 | 6,420,332 | -3.21(-6.36%) |
Aug 05, 2011 | 50.14 | 50.84 | 48.76 | 50.43 | 5,296,705 | +0.93(+1.88%) |
Aug 04, 2011 | 49.80 | 50.97 | 49.47 | 49.50 | 6,529,525 | -0.91(-1.81%) |
Aug 03, 2011 | 50.22 | 50.58 | 49.59 | 50.41 | 3,417,171 | +0.22(+0.44%) |
Aug 02, 2011 | 50.45 | 51.17 | 50.18 | 50.20 | 3,132,345 | -1.10(-2.14%) |
Aug 01, 2011 | 52.93 | 52.95 | 50.94 | 51.29 | 2,882,865 | -1.30(-2.47%) |
Jul 29, 2011 | 52.25 | 53.07 | 51.91 | 52.59 | 2,214,228 | -0.19(-0.37%) |
Jul 28, 2011 | 53.31 | 53.53 | 52.65 | 52.78 | 2,943,326 | -0.53(-0.99%) |
Jul 27, 2011 | 53.44 | 54.49 | 52.96 | 53.31 | 3,436,784 | -0.65(-1.20%) |
Jul 26, 2011 | 54.49 | 54.51 | 53.59 | 53.95 | 2,003,178 | -0.58(-1.06%) |
Jul 25, 2011 | 54.86 | 54.91 | 54.22 | 54.53 | 2,773,685 | -0.92(-1.66%) |
Jul 22, 2011 | 56.62 | 56.63 | 55.29 | 55.45 | 1,754,745 | -1.27(-2.24%) |
Jul 21, 2011 | 56.36 | 57.16 | 56.22 | 56.72 | 1,945,700 | +0.77(+1.38%) |
Jul 20, 2011 | 55.71 | 56.23 | 55.14 | 55.95 | 1,938,762 | +0.31(+0.55%) |
Jul 19, 2011 | 55.60 | 55.73 | 54.75 | 55.64 | 1,858,624 | +0.25(+0.46%) |
Jul 18, 2011 | 55.58 | 55.64 | 54.67 | 55.39 | 959,625 | -0.40(-0.72%) |
Jul 15, 2011 | 56.07 | 56.18 | 55.39 | 55.79 | 942,044 | -0.16(-0.28%) |
Jul 14, 2011 | 56.08 | 56.56 | 55.70 | 55.95 | 1,187,768 | -0.04(-0.08%) |
Jul 13, 2011 | 55.91 | 56.85 | 55.74 | 56.00 | 1,672,391 | +0.30(+0.53%) |
Jul 12, 2011 | 55.00 | 56.03 | 54.94 | 55.70 | 1,713,909 | +0.70(+1.27%) |
Jul 11, 2011 | 55.74 | 55.92 | 54.49 | 55.00 | 1,669,090 | -1.53(-2.71%) |
Jul 08, 2011 | 57.08 | 57.08 | 56.27 | 56.53 | 2,309,931 | -1.06(-1.84%) |
Jul 07, 2011 | 56.92 | 57.85 | 56.56 | 57.59 | 1,991,210 | +1.03(+1.83%) |
Jul 06, 2011 | 56.51 | 56.85 | 56.21 | 56.56 | 2,301,503 | +0.11(+0.20%) |
Jul 05, 2011 | 56.86 | 56.92 | 56.28 | 56.44 | 1,382,371 | -0.59(-1.03%) |