Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 48.90 | 49.06 | 48.90 | 49.03 | 3,393,108 | +0.13(+0.26%) |
Aug 30, 2012 | 48.89 | 48.95 | 48.85 | 48.90 | 3,808,641 | -0.02(-0.04%) |
Aug 29, 2012 | 48.92 | 48.94 | 48.85 | 48.92 | 3,046,308 | +0.03(+0.05%) |
Aug 27, 2012 | 48.92 | 48.97 | 48.81 | 48.89 | 3,547,224 | -0.04(-0.08%) |
Aug 24, 2012 | 48.73 | 48.94 | 48.69 | 48.93 | 3,921,013 | +0.22(+0.45%) |
Aug 23, 2012 | 48.73 | 48.77 | 48.64 | 48.71 | 2,150,049 | -0.01(-0.02%) |
Aug 22, 2012 | 48.72 | 48.78 | 48.68 | 48.72 | 3,557,497 | -0.05(-0.10%) |
Aug 21, 2012 | 48.71 | 48.78 | 48.69 | 48.77 | 4,766,800 | +0.11(+0.22%) |
Aug 20, 2012 | 48.62 | 48.69 | 48.54 | 48.67 | 4,393,874 | +0.06(+0.12%) |
Aug 17, 2012 | 48.57 | 48.67 | 48.53 | 48.61 | 4,184,502 | +0.00(+0.00%) |
Aug 16, 2012 | 48.50 | 48.63 | 48.36 | 48.61 | 5,488,222 | +0.18(+0.37%) |
Aug 15, 2012 | 48.71 | 48.71 | 48.43 | 48.43 | 4,859,515 | -0.23(-0.48%) |
Aug 14, 2012 | 48.59 | 48.74 | 48.57 | 48.66 | 4,483,978 | +0.07(+0.15%) |
Aug 13, 2012 | 48.54 | 48.59 | 48.45 | 48.59 | 3,781,023 | +0.03(+0.05%) |
Aug 10, 2012 | 48.54 | 48.63 | 48.49 | 48.56 | 2,887,968 | -0.04(-0.09%) |
Aug 09, 2012 | 48.65 | 48.67 | 48.52 | 48.60 | 5,603,616 | +0.01(+0.01%) |
Aug 08, 2012 | 48.63 | 48.70 | 48.58 | 48.60 | 5,954,953 | +0.03(+0.07%) |
Aug 07, 2012 | 48.76 | 48.80 | 48.51 | 48.56 | 6,931,425 | -0.10(-0.20%) |
Aug 06, 2012 | 48.67 | 48.85 | 48.66 | 48.66 | 5,394,195 | -0.03(-0.07%) |
Aug 03, 2012 | 48.64 | 48.80 | 48.62 | 48.69 | 8,666,661 | +0.20(+0.42%) |
Aug 02, 2012 | 48.56 | 48.63 | 48.40 | 48.49 | 8,505,756 | -0.20(-0.40%) |
Aug 01, 2012 | 48.54 | 48.69 | 48.40 | 48.69 | 6,776,104 | +0.26(+0.54%) |
Jul 31, 2012 | 48.56 | 48.58 | 48.34 | 48.42 | 6,686,024 | -0.12(-0.24%) |
Jul 30, 2012 | 48.53 | 48.56 | 48.40 | 48.54 | 7,365,714 | +0.00(+0.00%) |
Jul 27, 2012 | 48.25 | 48.55 | 48.25 | 48.54 | 10,522,602 | +0.29(+0.59%) |
Jul 26, 2012 | 48.00 | 48.28 | 47.97 | 48.26 | 8,201,232 | +0.49(+1.03%) |
Jul 25, 2012 | 48.00 | 48.02 | 47.76 | 47.76 | 5,474,531 | -0.10(-0.21%) |
Jul 24, 2012 | 48.12 | 48.14 | 47.83 | 47.86 | 6,528,762 | -0.30(-0.61%) |
Jul 23, 2012 | 47.97 | 48.21 | 47.83 | 48.16 | 8,638,307 | -0.08(-0.16%) |
Jul 20, 2012 | 48.32 | 48.38 | 48.18 | 48.24 | 5,176,179 | -0.23(-0.47%) |
Jul 19, 2012 | 48.32 | 48.52 | 48.31 | 48.47 | 8,934,562 | +0.12(+0.25%) |
Jul 18, 2012 | 48.12 | 48.35 | 48.10 | 48.35 | 7,496,175 | +0.20(+0.42%) |
Jul 17, 2012 | 48.05 | 48.16 | 47.89 | 48.14 | 7,643,646 | +0.23(+0.47%) |
Jul 16, 2012 | 47.89 | 48.07 | 47.88 | 47.92 | 4,126,017 | -0.18(-0.38%) |
Jul 13, 2012 | 48.01 | 48.13 | 47.93 | 48.10 | 4,386,380 | +0.15(+0.31%) |
Jul 12, 2012 | 48.02 | 48.03 | 47.77 | 47.95 | 3,766,602 | -0.11(-0.22%) |
Jul 11, 2012 | 47.98 | 48.10 | 47.86 | 48.06 | 6,038,254 | +0.15(+0.32%) |
Jul 10, 2012 | 48.16 | 48.23 | 47.84 | 47.91 | 3,470,330 | -0.21(-0.44%) |
Jul 09, 2012 | 48.05 | 48.18 | 48.00 | 48.12 | 3,629,343 | +0.02(+0.03%) |
Jul 06, 2012 | 47.92 | 48.12 | 47.90 | 48.10 | 4,946,890 | -0.06(-0.13%) |
Jul 05, 2012 | 48.05 | 48.27 | 47.91 | 48.17 | 4,206,353 | +0.01(+0.01%) |
Jul 03, 2012 | 48.03 | 48.19 | 47.97 | 48.16 | 3,763,538 | +0.17(+0.36%) |
Jul 02, 2012 | 47.95 | 47.99 | 47.74 | 47.99 | 7,216,074 | +0.05(+0.11%) |
Jun 29, 2012 | 47.77 | 47.93 | 47.67 | 47.93 | 6,465,324 | +0.45(+0.95%) |
Jun 28, 2012 | 47.36 | 47.51 | 47.30 | 47.48 | 5,844,094 | -0.01(-0.01%) |
Jun 27, 2012 | 47.29 | 47.50 | 47.29 | 47.49 | 3,652,643 | +0.28(+0.60%) |
Jun 26, 2012 | 47.31 | 47.32 | 47.08 | 47.20 | 4,490,407 | -0.07(-0.14%) |
Jun 25, 2012 | 47.16 | 47.28 | 47.08 | 47.27 | 6,447,626 | -0.07(-0.16%) |
Jun 22, 2012 | 47.19 | 47.40 | 47.18 | 47.35 | 6,116,480 | +0.32(+0.68%) |
Jun 21, 2012 | 47.47 | 47.62 | 46.95 | 47.03 | 9,224,674 | -0.39(-0.82%) |
Jun 20, 2012 | 47.35 | 47.44 | 47.16 | 47.41 | 7,082,681 | +0.18(+0.39%) |
Jun 19, 2012 | 47.09 | 47.31 | 46.91 | 47.23 | 5,349,780 | +0.33(+0.71%) |
Jun 18, 2012 | 46.78 | 46.91 | 46.73 | 46.90 | 6,909,631 | +0.02(+0.03%) |
Jun 15, 2012 | 46.73 | 46.93 | 46.73 | 46.88 | 5,109,972 | +0.08(+0.18%) |
Jun 14, 2012 | 46.46 | 46.86 | 46.43 | 46.80 | 7,377,954 | +0.35(+0.75%) |
Jun 13, 2012 | 46.52 | 46.69 | 46.34 | 46.45 | 6,717,441 | -0.14(-0.29%) |
Jun 12, 2012 | 46.42 | 46.64 | 46.34 | 46.59 | 6,948,166 | +0.33(+0.70%) |
Jun 11, 2012 | 46.68 | 46.73 | 46.26 | 46.26 | 10,030,113 | -0.30(-0.65%) |
Jun 08, 2012 | 46.38 | 46.68 | 46.31 | 46.57 | 7,118,955 | +0.18(+0.38%) |
Jun 07, 2012 | 46.47 | 46.60 | 46.23 | 46.39 | 10,387,530 | +0.17(+0.37%) |
Jun 06, 2012 | 45.94 | 46.23 | 45.84 | 46.22 | 4,446,440 | +0.49(+1.07%) |
Jun 05, 2012 | 45.44 | 45.88 | 45.39 | 45.73 | 5,656,482 | +0.29(+0.64%) |
Jun 04, 2012 | 45.44 | 45.60 | 45.38 | 45.44 | 5,952,777 | +0.04(+0.08%) |
Jun 01, 2012 | 45.46 | 45.77 | 45.35 | 45.40 | 11,323,312 | -0.40(-0.87%) |
May 31, 2012 | 46.34 | 46.34 | 45.79 | 45.80 | 20,516,152 | -0.49(-1.06%) |
May 30, 2012 | 46.30 | 46.34 | 46.20 | 46.29 | 4,873,756 | -0.21(-0.45%) |
May 29, 2012 | 46.20 | 46.57 | 46.16 | 46.50 | 8,378,699 | +0.51(+1.10%) |
May 25, 2012 | 46.22 | 46.26 | 45.97 | 45.99 | 3,164,728 | -0.15(-0.32%) |
May 24, 2012 | 46.05 | 46.26 | 46.05 | 46.14 | 4,183,313 | +0.01(+0.02%) |
May 23, 2012 | 46.07 | 46.28 | 45.90 | 46.13 | 8,279,731 | -0.05(-0.10%) |
May 22, 2012 | 46.32 | 46.50 | 46.12 | 46.18 | 7,042,960 | -0.01(-0.01%) |
May 21, 2012 | 45.76 | 46.21 | 45.75 | 46.18 | 8,195,844 | +0.48(+1.04%) |
May 18, 2012 | 45.93 | 46.07 | 45.65 | 45.70 | 12,505,044 | -0.00(-0.01%) |
May 17, 2012 | 46.35 | 46.35 | 45.59 | 45.71 | 16,993,356 | -0.64(-1.38%) |
May 16, 2012 | 46.87 | 46.99 | 46.33 | 46.35 | 11,927,895 | -0.46(-0.98%) |
May 15, 2012 | 47.02 | 47.06 | 46.81 | 46.81 | 10,045,400 | -0.23(-0.49%) |
May 14, 2012 | 47.23 | 47.26 | 46.97 | 47.04 | 8,707,668 | -0.35(-0.74%) |
May 11, 2012 | 47.25 | 47.57 | 47.22 | 47.39 | 5,298,804 | +0.12(+0.25%) |
May 10, 2012 | 47.48 | 47.50 | 47.24 | 47.27 | 6,427,282 | -0.05(-0.11%) |
May 09, 2012 | 47.37 | 47.41 | 47.19 | 47.32 | 6,030,135 | -0.17(-0.35%) |
May 08, 2012 | 47.43 | 47.52 | 47.34 | 47.49 | 3,236,285 | -0.01(-0.02%) |
May 07, 2012 | 47.40 | 47.61 | 47.28 | 47.50 | 3,652,580 | +0.08(+0.17%) |
May 04, 2012 | 47.46 | 47.53 | 47.38 | 47.42 | 4,563,484 | -0.09(-0.20%) |
May 03, 2012 | 47.59 | 47.62 | 47.46 | 47.51 | 3,587,052 | -0.03(-0.07%) |
May 02, 2012 | 47.31 | 47.58 | 47.28 | 47.54 | 3,910,526 | +0.18(+0.39%) |
May 01, 2012 | 47.41 | 47.58 | 47.35 | 47.36 | 6,945,866 | +0.04(+0.08%) |
Apr 30, 2012 | 47.24 | 47.34 | 47.12 | 47.33 | 7,686,967 | +0.09(+0.20%) |
Apr 27, 2012 | 47.29 | 47.30 | 47.17 | 47.23 | 4,433,475 | -0.02(-0.04%) |
Apr 26, 2012 | 47.22 | 47.29 | 47.20 | 47.25 | 4,667,436 | +0.03(+0.07%) |
Apr 25, 2012 | 47.00 | 47.22 | 46.94 | 47.22 | 6,457,509 | +0.34(+0.73%) |
Apr 24, 2012 | 46.82 | 46.88 | 46.76 | 46.88 | 3,949,057 | +0.11(+0.23%) |
Apr 23, 2012 | 46.71 | 46.79 | 46.62 | 46.77 | 5,493,355 | -0.10(-0.21%) |
Apr 20, 2012 | 46.94 | 46.94 | 46.76 | 46.87 | 4,319,422 | +0.07(+0.16%) |
Apr 19, 2012 | 46.87 | 46.96 | 46.74 | 46.80 | 5,006,088 | -0.09(-0.19%) |
Apr 18, 2012 | 46.83 | 46.94 | 46.80 | 46.88 | 6,402,859 | -0.02(-0.03%) |
Apr 17, 2012 | 46.84 | 46.96 | 46.78 | 46.90 | 5,371,440 | +0.20(+0.43%) |
Apr 16, 2012 | 46.72 | 46.79 | 46.56 | 46.70 | 7,331,043 | +0.07(+0.16%) |
Apr 13, 2012 | 46.76 | 46.81 | 46.59 | 46.63 | 5,333,014 | -0.15(-0.32%) |
Apr 12, 2012 | 46.40 | 46.81 | 46.36 | 46.78 | 5,306,012 | +0.42(+0.90%) |
Apr 11, 2012 | 46.31 | 46.38 | 46.23 | 46.36 | 3,861,249 | +0.28(+0.61%) |
Apr 10, 2012 | 46.32 | 46.41 | 46.04 | 46.08 | 8,615,918 | -0.23(-0.49%) |
Apr 09, 2012 | 46.46 | 46.48 | 46.26 | 46.31 | 5,188,610 | -0.24(-0.51%) |
Apr 05, 2012 | 46.64 | 46.65 | 46.49 | 46.55 | 7,050,904 | -0.11(-0.24%) |
Apr 04, 2012 | 46.69 | 46.76 | 46.59 | 46.66 | 4,427,443 | -0.17(-0.37%) |
Apr 03, 2012 | 46.86 | 46.97 | 46.83 | 46.83 | 7,900,378 | -0.04(-0.09%) |
Apr 02, 2012 | 46.89 | 46.95 | 46.81 | 46.87 | 11,338,508 | +0.08(+0.17%) |
Mar 30, 2012 | 46.92 | 46.97 | 46.73 | 46.79 | 7,794,701 | -0.09(-0.20%) |
Mar 29, 2012 | 46.85 | 46.91 | 46.73 | 46.89 | 4,184,860 | -0.01(-0.01%) |
Mar 28, 2012 | 47.07 | 47.07 | 46.82 | 46.89 | 5,435,520 | -0.15(-0.33%) |
Mar 27, 2012 | 46.94 | 47.10 | 46.91 | 47.05 | 8,136,030 | +0.08(+0.18%) |
Mar 26, 2012 | 46.74 | 46.97 | 46.72 | 46.96 | 4,034,734 | +0.28(+0.61%) |
Mar 23, 2012 | 46.76 | 46.81 | 46.63 | 46.68 | 6,718,015 | -0.10(-0.21%) |
Mar 22, 2012 | 46.65 | 46.82 | 46.64 | 46.78 | 6,786,601 | +0.11(+0.24%) |
Mar 21, 2012 | 46.90 | 46.90 | 46.65 | 46.66 | 6,359,125 | -0.15(-0.32%) |
Mar 20, 2012 | 46.81 | 46.89 | 46.74 | 46.81 | 5,344,185 | -0.04(-0.08%) |
Mar 19, 2012 | 46.68 | 46.87 | 46.59 | 46.85 | 4,427,692 | +0.18(+0.38%) |
Mar 16, 2012 | 46.89 | 46.94 | 46.58 | 46.68 | 6,922,495 | -0.17(-0.36%) |
Mar 15, 2012 | 47.04 | 47.04 | 46.80 | 46.85 | 3,347,590 | -0.16(-0.34%) |
Mar 14, 2012 | 47.10 | 47.12 | 46.77 | 47.01 | 5,677,915 | -0.12(-0.25%) |
Mar 13, 2012 | 46.93 | 47.12 | 46.81 | 47.12 | 5,604,209 | +0.34(+0.73%) |
Mar 12, 2012 | 46.74 | 46.79 | 46.68 | 46.78 | 4,173,941 | +0.00(+0.00%) |
Mar 09, 2012 | 46.78 | 46.91 | 46.75 | 46.78 | 4,907,422 | +0.05(+0.11%) |
Mar 08, 2012 | 46.55 | 46.74 | 46.44 | 46.73 | 4,361,494 | +0.36(+0.78%) |
Mar 07, 2012 | 46.39 | 46.43 | 46.24 | 46.37 | 11,323,251 | +0.13(+0.28%) |
Mar 06, 2012 | 46.70 | 46.80 | 46.24 | 46.24 | 11,230,193 | -0.62(-1.33%) |
Mar 05, 2012 | 47.17 | 47.19 | 46.86 | 46.87 | 4,524,344 | -0.26(-0.56%) |
Mar 02, 2012 | 47.31 | 47.31 | 47.11 | 47.13 | 3,313,071 | -0.20(-0.41%) |
Mar 01, 2012 | 47.27 | 47.37 | 47.20 | 47.33 | 7,372,377 | +0.08(+0.18%) |
Feb 29, 2012 | 47.23 | 47.31 | 47.06 | 47.24 | 6,017,359 | +0.06(+0.13%) |
Feb 28, 2012 | 47.13 | 47.24 | 47.10 | 47.18 | 5,485,902 | +0.09(+0.20%) |
Feb 27, 2012 | 46.97 | 47.15 | 46.97 | 47.09 | 3,135,755 | +0.01(+0.02%) |
Feb 24, 2012 | 46.95 | 47.10 | 46.91 | 47.08 | 3,501,232 | +0.14(+0.31%) |
Feb 23, 2012 | 46.80 | 47.04 | 46.77 | 46.94 | 6,264,055 | +0.17(+0.36%) |
Feb 22, 2012 | 46.68 | 46.79 | 46.65 | 46.77 | 6,962,771 | +0.15(+0.32%) |
Feb 21, 2012 | 46.50 | 46.71 | 46.49 | 46.62 | 4,417,024 | +0.17(+0.38%) |
Feb 17, 2012 | 46.58 | 46.59 | 46.38 | 46.44 | 4,685,373 | -0.02(-0.03%) |
Feb 16, 2012 | 46.26 | 46.47 | 46.15 | 46.46 | 4,902,621 | +0.19(+0.42%) |
Feb 15, 2012 | 46.42 | 46.55 | 46.25 | 46.26 | 3,873,838 | -0.15(-0.32%) |
Feb 14, 2012 | 46.39 | 46.49 | 46.35 | 46.41 | 5,850,355 | +0.00(+0.00%) |
Feb 13, 2012 | 46.41 | 46.52 | 46.32 | 46.41 | 4,276,570 | +0.13(+0.29%) |
Feb 10, 2012 | 46.45 | 46.47 | 46.28 | 46.28 | 5,673,864 | -0.41(-0.87%) |
Feb 09, 2012 | 46.70 | 46.71 | 46.50 | 46.69 | 6,354,660 | +0.02(+0.04%) |
Feb 08, 2012 | 46.69 | 46.71 | 46.57 | 46.66 | 6,505,324 | +0.04(+0.09%) |
Feb 07, 2012 | 46.56 | 46.66 | 46.50 | 46.62 | 4,810,742 | +0.09(+0.20%) |
Feb 06, 2012 | 46.48 | 46.54 | 46.41 | 46.53 | 4,427,597 | +0.01(+0.02%) |
Feb 03, 2012 | 46.78 | 46.79 | 46.45 | 46.52 | 4,510,163 | +0.13(+0.29%) |
Feb 02, 2012 | 46.45 | 46.47 | 46.36 | 46.39 | 4,055,209 | +0.03(+0.07%) |
Feb 01, 2012 | 46.30 | 46.52 | 46.30 | 46.36 | 8,354,509 | +0.09(+0.18%) |
Jan 31, 2012 | 46.28 | 46.34 | 46.16 | 46.27 | 5,617,039 | +0.12(+0.25%) |
Jan 30, 2012 | 46.13 | 46.27 | 46.07 | 46.15 | 5,006,449 | -0.15(-0.32%) |
Jan 27, 2012 | 46.41 | 46.50 | 46.30 | 46.30 | 4,767,376 | -0.17(-0.36%) |
Jan 26, 2012 | 46.56 | 46.65 | 46.36 | 46.47 | 12,722,151 | +0.11(+0.24%) |
Jan 25, 2012 | 46.05 | 46.40 | 45.85 | 46.36 | 7,614,109 | +0.40(+0.88%) |
Jan 24, 2012 | 45.84 | 45.98 | 45.75 | 45.96 | 5,615,857 | +0.12(+0.26%) |
Jan 23, 2012 | 45.78 | 45.90 | 45.72 | 45.84 | 3,294,691 | +0.16(+0.35%) |
Jan 20, 2012 | 45.70 | 45.76 | 45.66 | 45.68 | 3,995,505 | +0.00(+0.00%) |
Jan 19, 2012 | 45.75 | 45.82 | 45.62 | 45.68 | 5,789,669 | +0.07(+0.15%) |
Jan 18, 2012 | 45.49 | 45.62 | 45.36 | 45.61 | 5,345,283 | +0.13(+0.28%) |
Jan 17, 2012 | 45.58 | 45.58 | 45.41 | 45.49 | 8,126,870 | +0.09(+0.20%) |
Jan 13, 2012 | 45.42 | 45.45 | 45.15 | 45.39 | 3,783,514 | -0.05(-0.11%) |
Jan 12, 2012 | 45.51 | 45.61 | 45.40 | 45.45 | 3,055,375 | -0.06(-0.13%) |
Jan 11, 2012 | 45.52 | 45.55 | 45.40 | 45.51 | 2,335,687 | -0.05(-0.10%) |
Jan 10, 2012 | 45.59 | 45.63 | 45.49 | 45.55 | 4,545,570 | +0.16(+0.35%) |
Jan 09, 2012 | 45.34 | 45.50 | 45.34 | 45.39 | 4,231,499 | +0.06(+0.13%) |
Jan 06, 2012 | 45.58 | 45.58 | 45.26 | 45.33 | 3,757,954 | -0.14(-0.31%) |
Jan 05, 2012 | 45.66 | 45.68 | 45.38 | 45.48 | 5,058,761 | -0.20(-0.44%) |
Jan 04, 2012 | 45.74 | 45.75 | 45.44 | 45.68 | 5,902,631 | +0.07(+0.16%) |
Dec 30, 2011 | 45.54 | 45.69 | 45.54 | 45.60 | 3,046,080 | +0.03(+0.06%) |
Dec 29, 2011 | 45.44 | 45.61 | 45.31 | 45.58 | 3,056,111 | +0.27(+0.60%) |
Dec 28, 2011 | 45.59 | 45.63 | 45.26 | 45.31 | 3,724,209 | -0.21(-0.47%) |
Dec 27, 2011 | 45.40 | 45.54 | 45.28 | 45.52 | 4,475,017 | +0.18(+0.40%) |
Dec 23, 2011 | 45.11 | 45.37 | 45.05 | 45.34 | 2,476,196 | +0.38(+0.85%) |
Dec 21, 2011 | 44.71 | 44.96 | 44.66 | 44.96 | 3,535,750 | +0.13(+0.28%) |
Dec 20, 2011 | 44.58 | 44.87 | 44.54 | 44.83 | 3,860,977 | +0.55(+1.25%) |
Dec 19, 2011 | 44.37 | 44.58 | 44.28 | 44.28 | 4,474,308 | -0.06(-0.13%) |
Dec 16, 2011 | 44.23 | 44.36 | 44.10 | 44.34 | 2,730,120 | +0.21(+0.47%) |
Dec 15, 2011 | 44.27 | 44.28 | 44.06 | 44.13 | 3,081,787 | +0.16(+0.36%) |
Dec 14, 2011 | 44.06 | 44.09 | 43.83 | 43.97 | 2,599,263 | -0.08(-0.17%) |
Dec 13, 2011 | 44.36 | 44.46 | 44.03 | 44.05 | 3,437,370 | -0.17(-0.38%) |
Dec 12, 2011 | 44.29 | 44.29 | 44.12 | 44.22 | 3,495,741 | -0.24(-0.54%) |
Dec 09, 2011 | 44.15 | 44.48 | 44.10 | 44.45 | 2,674,822 | +0.38(+0.86%) |
Dec 08, 2011 | 44.30 | 44.36 | 44.07 | 44.07 | 3,934,118 | -0.29(-0.65%) |
Dec 07, 2011 | 44.39 | 44.44 | 44.20 | 44.36 | 3,433,828 | -0.14(-0.32%) |
Dec 06, 2011 | 44.29 | 44.54 | 44.17 | 44.50 | 4,647,040 | +0.20(+0.45%) |
Dec 05, 2011 | 44.32 | 44.42 | 44.16 | 44.31 | 5,364,465 | +0.25(+0.56%) |
Dec 02, 2011 | 43.94 | 44.10 | 43.81 | 44.06 | 5,256,799 | +0.25(+0.57%) |
Dec 01, 2011 | 43.59 | 43.86 | 43.51 | 43.81 | 4,817,476 | +0.19(+0.44%) |
Nov 30, 2011 | 43.47 | 43.66 | 43.35 | 43.62 | 5,845,088 | +0.73(+1.70%) |
Nov 29, 2011 | 42.77 | 42.89 | 42.62 | 42.89 | 3,991,138 | +0.28(+0.65%) |
Nov 28, 2011 | 42.58 | 42.77 | 42.32 | 42.61 | 4,874,170 | +0.93(+2.24%) |
Nov 25, 2011 | 41.80 | 42.15 | 41.57 | 41.68 | 2,930,738 | +0.00(+0.00%) |
Nov 23, 2011 | 42.31 | 42.41 | 41.62 | 41.68 | 8,900,441 | -0.77(-1.80%) |
Nov 22, 2011 | 42.76 | 42.88 | 42.40 | 42.44 | 8,186,544 | -0.33(-0.77%) |
Nov 21, 2011 | 43.21 | 43.28 | 42.72 | 42.77 | 6,390,831 | -0.49(-1.13%) |
Nov 18, 2011 | 43.46 | 43.47 | 43.21 | 43.26 | 4,421,080 | -0.03(-0.07%) |
Nov 17, 2011 | 43.57 | 43.70 | 43.08 | 43.29 | 4,232,125 | -0.21(-0.49%) |
Nov 16, 2011 | 43.80 | 43.88 | 43.49 | 43.50 | 3,550,793 | -0.43(-0.97%) |
Nov 15, 2011 | 43.98 | 44.02 | 43.77 | 43.93 | 2,878,711 | -0.12(-0.26%) |
Nov 14, 2011 | 44.26 | 44.26 | 43.82 | 44.05 | 3,182,679 | -0.30(-0.67%) |
Nov 11, 2011 | 44.02 | 44.38 | 43.99 | 44.34 | 2,521,804 | +0.58(+1.32%) |
Nov 10, 2011 | 44.11 | 44.18 | 43.75 | 43.76 | 4,938,968 | +0.05(+0.10%) |
Nov 09, 2011 | 44.18 | 44.31 | 43.72 | 43.72 | 4,271,514 | -0.95(-2.12%) |
Nov 08, 2011 | 44.70 | 44.74 | 44.49 | 44.67 | 3,620,864 | +0.10(+0.23%) |
Nov 07, 2011 | 44.69 | 44.71 | 44.33 | 44.57 | 3,486,285 | -0.15(-0.34%) |
Nov 04, 2011 | 44.51 | 44.76 | 44.36 | 44.72 | 7,464,136 | -0.05(-0.10%) |
Nov 03, 2011 | 44.67 | 44.82 | 44.38 | 44.76 | 2,799,060 | +0.44(+0.99%) |
Nov 02, 2011 | 44.14 | 44.41 | 44.05 | 44.32 | 3,598,536 | +0.42(+0.95%) |
Nov 01, 2011 | 44.09 | 44.38 | 43.69 | 43.91 | 6,219,839 | -0.80(-1.78%) |
Oct 31, 2011 | 44.89 | 44.90 | 44.66 | 44.70 | 5,936,696 | -0.42(-0.93%) |
Oct 28, 2011 | 45.14 | 45.16 | 44.98 | 45.12 | 5,633,307 | -0.14(-0.30%) |
Oct 27, 2011 | 45.43 | 45.77 | 45.06 | 45.26 | 10,253,589 | +0.66(+1.47%) |
Oct 26, 2011 | 44.81 | 44.81 | 44.29 | 44.60 | 5,670,804 | +0.19(+0.43%) |
Oct 25, 2011 | 44.77 | 44.98 | 44.39 | 44.41 | 9,000,178 | -0.80(-1.77%) |
Oct 24, 2011 | 44.06 | 45.30 | 43.99 | 45.21 | 11,244,455 | +1.19(+2.71%) |
Oct 21, 2011 | 43.79 | 44.03 | 43.69 | 44.02 | 4,805,776 | +0.53(+1.21%) |
Oct 20, 2011 | 43.26 | 43.50 | 43.16 | 43.50 | 3,514,622 | +0.38(+0.88%) |
Oct 19, 2011 | 43.34 | 43.67 | 43.09 | 43.12 | 7,138,400 | -0.14(-0.32%) |
Oct 18, 2011 | 43.02 | 43.35 | 42.78 | 43.26 | 5,771,819 | +0.23(+0.54%) |
Oct 17, 2011 | 43.07 | 43.10 | 42.93 | 43.03 | 3,802,633 | -0.25(-0.58%) |
Oct 14, 2011 | 43.22 | 43.29 | 43.06 | 43.28 | 5,512,991 | +0.30(+0.70%) |
Oct 13, 2011 | 42.98 | 43.07 | 42.62 | 42.98 | 6,713,077 | -0.18(-0.42%) |
Oct 12, 2011 | 42.44 | 43.20 | 42.27 | 43.16 | 8,433,946 | +0.98(+2.33%) |
Oct 11, 2011 | 42.58 | 42.58 | 42.15 | 42.17 | 4,551,056 | -0.47(-1.10%) |
Oct 10, 2011 | 42.25 | 42.65 | 41.99 | 42.65 | 4,022,768 | +0.90(+2.15%) |
Oct 07, 2011 | 41.95 | 41.96 | 41.39 | 41.75 | 5,366,172 | +0.03(+0.08%) |
Oct 06, 2011 | 41.44 | 41.72 | 41.36 | 41.71 | 4,627,711 | +0.64(+1.55%) |
Oct 05, 2011 | 40.77 | 41.11 | 40.42 | 41.08 | 5,120,192 | +0.50(+1.22%) |
Oct 04, 2011 | 40.36 | 40.65 | 39.01 | 40.58 | 9,727,065 | -0.13(-0.31%) |
Oct 03, 2011 | 41.10 | 41.29 | 40.71 | 40.71 | 5,113,946 | -0.50(-1.21%) |
Sep 30, 2011 | 41.78 | 41.78 | 41.15 | 41.20 | 5,046,945 | -0.84(-1.99%) |
Sep 29, 2011 | 42.28 | 42.42 | 41.97 | 42.04 | 3,302,998 | -0.08(-0.19%) |
Sep 28, 2011 | 42.57 | 42.58 | 42.04 | 42.12 | 5,421,109 | -0.48(-1.12%) |
Sep 27, 2011 | 42.80 | 42.80 | 42.53 | 42.60 | 6,998,096 | +0.05(+0.12%) |
Sep 26, 2011 | 42.48 | 42.97 | 42.29 | 42.55 | 4,927,802 | +0.16(+0.38%) |
Sep 23, 2011 | 42.15 | 42.59 | 42.13 | 42.39 | 4,525,651 | +0.11(+0.27%) |
Sep 22, 2011 | 42.37 | 42.54 | 42.17 | 42.27 | 4,614,777 | -0.58(-1.36%) |
Sep 21, 2011 | 43.23 | 43.32 | 42.85 | 42.86 | 5,075,476 | -0.37(-0.86%) |
Sep 20, 2011 | 43.24 | 43.32 | 43.06 | 43.23 | 3,033,547 | +0.07(+0.16%) |
Sep 19, 2011 | 43.15 | 43.24 | 42.97 | 43.16 | 2,514,615 | -0.06(-0.15%) |
Sep 16, 2011 | 43.35 | 43.35 | 43.08 | 43.22 | 2,446,681 | -0.02(-0.06%) |
Sep 15, 2011 | 43.06 | 43.26 | 42.97 | 43.25 | 3,083,600 | +0.29(+0.67%) |
Sep 14, 2011 | 42.82 | 43.06 | 42.61 | 42.96 | 3,313,415 | +0.28(+0.66%) |
Sep 13, 2011 | 42.45 | 42.78 | 42.35 | 42.68 | 4,687,554 | +0.32(+0.76%) |
Sep 12, 2011 | 42.44 | 42.51 | 42.19 | 42.35 | 4,241,570 | -0.37(-0.86%) |
Sep 09, 2011 | 43.05 | 43.18 | 42.60 | 42.72 | 3,976,899 | -0.39(-0.90%) |
Sep 08, 2011 | 43.06 | 43.20 | 42.97 | 43.11 | 3,081,837 | +0.13(+0.31%) |
Sep 07, 2011 | 43.07 | 43.16 | 42.84 | 42.97 | 1,843,040 | +0.21(+0.49%) |
Sep 06, 2011 | 42.66 | 42.93 | 42.54 | 42.77 | 6,038,778 | -0.51(-1.18%) |
Sep 02, 2011 | 43.06 | 43.56 | 43.06 | 43.28 | 3,647,722 | -0.20(-0.47%) |