Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 45.49 | 45.94 | 45.08 | 45.60 | 3,326,592 | +0.60(+1.33%) |
Aug 30, 2012 | 45.60 | 45.60 | 44.17 | 45.00 | 6,137,895 | -0.81(-1.77%) |
Aug 29, 2012 | 46.95 | 46.98 | 45.60 | 45.81 | 3,653,522 | -1.38(-2.92%) |
Aug 27, 2012 | 47.50 | 47.82 | 47.12 | 47.19 | 1,404,169 | -0.32(-0.67%) |
Aug 24, 2012 | 47.28 | 47.67 | 46.88 | 47.51 | 2,486,754 | +0.16(+0.34%) |
Aug 23, 2012 | 47.59 | 48.11 | 47.26 | 47.35 | 3,150,082 | -0.35(-0.73%) |
Aug 22, 2012 | 47.35 | 47.78 | 47.16 | 47.70 | 3,027,540 | +0.15(+0.32%) |
Aug 21, 2012 | 47.94 | 48.22 | 47.33 | 47.55 | 2,604,777 | -0.26(-0.54%) |
Aug 20, 2012 | 47.17 | 47.95 | 46.99 | 47.81 | 3,165,149 | +0.49(+1.04%) |
Aug 17, 2012 | 47.48 | 47.78 | 47.22 | 47.32 | 2,173,159 | +0.00(+0.00%) |
Aug 16, 2012 | 47.16 | 47.50 | 46.97 | 47.32 | 2,595,064 | +0.12(+0.25%) |
Aug 15, 2012 | 47.17 | 47.46 | 46.90 | 47.20 | 2,398,716 | -0.11(-0.23%) |
Aug 14, 2012 | 48.02 | 48.31 | 47.17 | 47.31 | 3,137,301 | -0.68(-1.42%) |
Aug 13, 2012 | 48.39 | 48.73 | 47.64 | 47.99 | 2,537,763 | -0.70(-1.44%) |
Aug 10, 2012 | 48.07 | 48.74 | 47.85 | 48.69 | 2,865,084 | +0.26(+0.54%) |
Aug 09, 2012 | 47.70 | 49.07 | 47.36 | 48.43 | 4,576,755 | +0.91(+1.91%) |
Aug 08, 2012 | 47.73 | 48.12 | 47.07 | 47.52 | 3,959,006 | -0.69(-1.43%) |
Aug 07, 2012 | 47.44 | 48.75 | 47.30 | 48.21 | 4,645,506 | +1.04(+2.20%) |
Aug 06, 2012 | 47.11 | 47.73 | 47.06 | 47.17 | 2,144,431 | +0.19(+0.40%) |
Aug 03, 2012 | 47.04 | 47.49 | 46.78 | 46.98 | 2,806,981 | +0.84(+1.82%) |
Aug 02, 2012 | 46.13 | 46.78 | 45.52 | 46.14 | 4,023,209 | -0.85(-1.81%) |
Aug 01, 2012 | 46.50 | 47.54 | 46.00 | 46.99 | 3,654,253 | +0.67(+1.45%) |
Jul 31, 2012 | 47.08 | 47.64 | 46.27 | 46.32 | 3,994,056 | -1.03(-2.18%) |
Jul 30, 2012 | 47.19 | 47.85 | 47.00 | 47.35 | 4,641,306 | +0.00(+0.00%) |
Jul 27, 2012 | 46.83 | 47.74 | 46.08 | 47.35 | 5,979,711 | +0.87(+1.87%) |
Jul 26, 2012 | 45.88 | 46.65 | 45.71 | 46.48 | 4,839,981 | +1.46(+3.24%) |
Jul 25, 2012 | 45.40 | 45.62 | 44.58 | 45.02 | 4,085,911 | -0.12(-0.27%) |
Jul 24, 2012 | 46.16 | 46.33 | 44.63 | 45.14 | 5,885,727 | -1.09(-2.36%) |
Jul 23, 2012 | 44.49 | 46.75 | 44.18 | 46.23 | 9,967,802 | +0.64(+1.40%) |
Jul 20, 2012 | 46.35 | 47.10 | 45.05 | 45.59 | 20,606,648 | +3.84(+9.20%) |
Jul 19, 2012 | 42.07 | 42.31 | 41.51 | 41.75 | 7,303,687 | -0.09(-0.22%) |
Jul 18, 2012 | 40.69 | 42.03 | 40.56 | 41.84 | 6,949,105 | +0.92(+2.25%) |
Jul 17, 2012 | 39.81 | 40.94 | 39.55 | 40.92 | 5,658,384 | +1.44(+3.65%) |
Jul 16, 2012 | 39.12 | 39.88 | 38.79 | 39.48 | 4,930,628 | +0.18(+0.46%) |
Jul 13, 2012 | 39.02 | 39.43 | 39.02 | 39.30 | 3,857,741 | +0.45(+1.16%) |
Jul 12, 2012 | 38.84 | 39.08 | 38.14 | 38.85 | 6,683,374 | -0.61(-1.55%) |
Jul 11, 2012 | 39.36 | 39.80 | 39.10 | 39.46 | 4,402,825 | +0.21(+0.54%) |
Jul 10, 2012 | 40.33 | 40.46 | 38.94 | 39.25 | 6,705,363 | -0.77(-1.92%) |
Jul 09, 2012 | 40.12 | 40.64 | 39.72 | 40.02 | 3,002,711 | -0.26(-0.65%) |
Jul 06, 2012 | 39.99 | 40.65 | 39.97 | 40.28 | 3,452,364 | -0.43(-1.06%) |
Jul 05, 2012 | 41.81 | 41.81 | 40.62 | 40.71 | 4,791,492 | -1.40(-3.32%) |
Jul 03, 2012 | 41.73 | 42.20 | 41.20 | 42.11 | 2,850,848 | +1.20(+2.93%) |
Jul 02, 2012 | 41.15 | 41.41 | 40.36 | 40.91 | 3,760,365 | -0.19(-0.46%) |
Jun 29, 2012 | 40.93 | 41.53 | 40.55 | 41.10 | 5,960,104 | +1.14(+2.85%) |
Jun 28, 2012 | 39.00 | 40.05 | 38.94 | 39.96 | 5,162,445 | +0.57(+1.45%) |
Jun 27, 2012 | 38.49 | 39.44 | 38.41 | 39.39 | 4,201,558 | +1.13(+2.95%) |
Jun 26, 2012 | 38.16 | 38.42 | 37.08 | 38.26 | 5,028,286 | +0.13(+0.34%) |
Jun 25, 2012 | 38.51 | 38.51 | 37.77 | 38.13 | 4,528,284 | -1.01(-2.58%) |
Jun 22, 2012 | 39.48 | 39.51 | 38.77 | 39.14 | 5,259,490 | +0.09(+0.23%) |
Jun 21, 2012 | 40.69 | 40.70 | 38.97 | 39.05 | 5,471,711 | -1.83(-4.48%) |
Jun 20, 2012 | 41.13 | 41.44 | 40.46 | 40.88 | 4,060,446 | -0.10(-0.24%) |
Jun 19, 2012 | 40.00 | 41.20 | 39.81 | 40.98 | 3,895,027 | +1.37(+3.46%) |
Jun 18, 2012 | 39.84 | 39.93 | 39.08 | 39.61 | 3,387,428 | -0.77(-1.91%) |
Jun 15, 2012 | 39.77 | 40.39 | 39.52 | 40.38 | 4,585,241 | +0.84(+2.12%) |
Jun 14, 2012 | 38.70 | 39.74 | 38.40 | 39.54 | 4,986,881 | +0.85(+2.20%) |
Jun 13, 2012 | 39.03 | 39.56 | 38.48 | 38.69 | 4,799,512 | -0.58(-1.48%) |
Jun 12, 2012 | 38.82 | 39.30 | 38.31 | 39.27 | 6,043,535 | +0.65(+1.68%) |
Jun 11, 2012 | 39.63 | 39.80 | 38.56 | 38.62 | 4,378,201 | -0.63(-1.61%) |
Jun 08, 2012 | 39.82 | 40.04 | 38.91 | 39.25 | 8,661,186 | -0.87(-2.17%) |
Jun 07, 2012 | 41.14 | 41.43 | 40.06 | 40.12 | 7,123,931 | -0.53(-1.30%) |
Jun 06, 2012 | 41.39 | 42.26 | 40.02 | 40.65 | 12,948,635 | -0.43(-1.05%) |
Jun 05, 2012 | 40.66 | 41.49 | 40.51 | 41.08 | 6,659,776 | +0.24(+0.59%) |
Jun 04, 2012 | 40.99 | 41.30 | 40.12 | 40.84 | 6,158,845 | +0.10(+0.25%) |
Jun 01, 2012 | 40.60 | 41.30 | 40.46 | 40.74 | 6,914,682 | -0.99(-2.37%) |
May 31, 2012 | 42.60 | 42.81 | 40.94 | 41.73 | 8,726,954 | -0.84(-1.97%) |
May 30, 2012 | 42.70 | 43.04 | 42.20 | 42.57 | 8,446,908 | -0.76(-1.75%) |
May 29, 2012 | 42.09 | 43.39 | 42.06 | 43.33 | 7,069,221 | +1.79(+4.31%) |
May 25, 2012 | 41.27 | 41.94 | 41.14 | 41.54 | 3,090,018 | +0.29(+0.70%) |
May 24, 2012 | 41.65 | 41.72 | 40.62 | 41.25 | 6,001,653 | -0.47(-1.13%) |
May 23, 2012 | 40.98 | 42.00 | 40.38 | 41.72 | 5,277,141 | +0.26(+0.63%) |
May 22, 2012 | 41.80 | 42.66 | 41.11 | 41.46 | 5,587,501 | -0.53(-1.26%) |
May 21, 2012 | 40.58 | 42.07 | 40.56 | 41.99 | 4,342,532 | +1.56(+3.86%) |
May 18, 2012 | 41.10 | 41.80 | 40.28 | 40.43 | 6,255,514 | -0.35(-0.86%) |
May 17, 2012 | 40.87 | 41.55 | 40.56 | 40.78 | 5,964,119 | -0.01(-0.02%) |
May 16, 2012 | 40.84 | 41.87 | 40.23 | 40.79 | 6,628,637 | -0.17(-0.42%) |
May 15, 2012 | 41.60 | 41.77 | 40.73 | 40.96 | 8,000,733 | -0.62(-1.49%) |
May 14, 2012 | 41.02 | 41.66 | 40.85 | 41.58 | 5,643,393 | -0.14(-0.34%) |
May 11, 2012 | 41.21 | 42.25 | 41.14 | 41.72 | 5,773,544 | +0.05(+0.12%) |
May 10, 2012 | 41.70 | 42.09 | 41.36 | 41.67 | 5,454,560 | +0.32(+0.77%) |
May 09, 2012 | 40.50 | 41.54 | 40.03 | 41.35 | 6,631,690 | -0.04(-0.10%) |
May 08, 2012 | 41.49 | 41.54 | 40.36 | 41.39 | 6,532,907 | -0.39(-0.93%) |
May 07, 2012 | 40.88 | 42.31 | 40.46 | 41.78 | 6,069,057 | +0.60(+1.46%) |
May 04, 2012 | 42.44 | 42.44 | 40.74 | 41.18 | 7,165,553 | -1.66(-3.87%) |
May 03, 2012 | 44.07 | 44.65 | 42.76 | 42.84 | 5,227,011 | -1.57(-3.54%) |
May 02, 2012 | 44.38 | 44.51 | 43.83 | 44.41 | 5,952,505 | -0.35(-0.78%) |
May 01, 2012 | 44.40 | 45.17 | 44.17 | 44.76 | 6,242,967 | +0.65(+1.47%) |
Apr 30, 2012 | 42.88 | 44.11 | 42.85 | 44.11 | 5,578,259 | +1.20(+2.80%) |
Apr 27, 2012 | 43.55 | 43.59 | 42.50 | 42.91 | 4,259,195 | -0.35(-0.81%) |
Apr 26, 2012 | 43.28 | 43.70 | 43.00 | 43.26 | 4,731,337 | -0.12(-0.28%) |
Apr 25, 2012 | 43.52 | 43.87 | 42.32 | 43.38 | 7,887,632 | +0.34(+0.79%) |
Apr 24, 2012 | 42.84 | 44.35 | 42.53 | 43.04 | 16,725,662 | +1.97(+4.80%) |
Apr 23, 2012 | 39.92 | 41.63 | 39.53 | 41.07 | 7,432,722 | +0.61(+1.51%) |
Apr 20, 2012 | 41.43 | 42.09 | 40.45 | 40.46 | 6,856,066 | -0.56(-1.37%) |
Apr 19, 2012 | 41.45 | 42.14 | 40.83 | 41.02 | 7,073,512 | -0.29(-0.70%) |
Apr 18, 2012 | 41.42 | 42.64 | 41.01 | 41.31 | 6,634,956 | -0.22(-0.53%) |
Apr 17, 2012 | 41.25 | 41.96 | 41.00 | 41.53 | 6,147,663 | +0.73(+1.79%) |
Apr 16, 2012 | 41.33 | 41.35 | 40.20 | 40.80 | 6,238,739 | -0.25(-0.61%) |
Apr 13, 2012 | 41.49 | 41.78 | 40.83 | 41.05 | 5,672,783 | -0.72(-1.72%) |
Apr 12, 2012 | 40.61 | 42.12 | 40.56 | 41.77 | 5,417,776 | +1.29(+3.19%) |
Apr 11, 2012 | 40.91 | 41.17 | 40.36 | 40.48 | 5,840,451 | +0.20(+0.50%) |
Apr 10, 2012 | 40.51 | 40.68 | 39.40 | 40.28 | 8,652,243 | -0.30(-0.74%) |
Apr 09, 2012 | 40.41 | 41.01 | 40.20 | 40.58 | 4,561,337 | -0.42(-1.02%) |
Apr 05, 2012 | 41.16 | 41.73 | 40.81 | 41.00 | 6,206,935 | -0.33(-0.80%) |
Apr 04, 2012 | 41.08 | 41.48 | 40.73 | 41.33 | 6,745,319 | -0.41(-0.98%) |
Apr 03, 2012 | 42.34 | 42.37 | 41.39 | 41.74 | 7,144,626 | -0.72(-1.70%) |
Apr 02, 2012 | 41.84 | 42.84 | 41.61 | 42.46 | 7,101,366 | +0.52(+1.24%) |
Mar 30, 2012 | 41.22 | 42.17 | 41.07 | 41.94 | 8,249,666 | +1.15(+2.82%) |
Mar 29, 2012 | 40.50 | 41.20 | 40.20 | 40.79 | 10,722,022 | -0.03(-0.07%) |
Mar 28, 2012 | 41.73 | 41.99 | 40.65 | 40.82 | 12,360,742 | -1.13(-2.69%) |
Mar 27, 2012 | 43.13 | 43.36 | 41.94 | 41.95 | 11,484,504 | -1.16(-2.69%) |
Mar 26, 2012 | 43.86 | 44.00 | 42.73 | 43.11 | 9,052,539 | -0.60(-1.37%) |
Mar 23, 2012 | 43.39 | 44.50 | 43.28 | 43.71 | 9,005,447 | +0.49(+1.13%) |
Mar 22, 2012 | 44.57 | 44.57 | 42.90 | 43.22 | 16,408,278 | -1.82(-4.04%) |
Mar 21, 2012 | 46.03 | 46.80 | 44.91 | 45.04 | 24,552,212 | -2.78(-5.81%) |
Mar 20, 2012 | 48.33 | 48.39 | 47.31 | 47.82 | 5,238,104 | -1.05(-2.15%) |
Mar 19, 2012 | 48.64 | 49.25 | 48.05 | 48.87 | 4,802,543 | -0.08(-0.16%) |
Mar 16, 2012 | 47.92 | 49.43 | 47.87 | 48.95 | 10,850,117 | +1.36(+2.86%) |
Mar 15, 2012 | 47.98 | 48.01 | 47.23 | 47.59 | 7,431,863 | -0.31(-0.65%) |
Mar 14, 2012 | 48.70 | 48.76 | 47.76 | 47.90 | 6,502,187 | -0.70(-1.44%) |
Mar 13, 2012 | 47.91 | 48.66 | 47.44 | 48.60 | 5,011,360 | +1.01(+2.12%) |
Mar 12, 2012 | 48.84 | 48.91 | 47.39 | 47.59 | 3,973,175 | -1.20(-2.46%) |
Mar 09, 2012 | 49.03 | 49.28 | 48.63 | 48.79 | 4,998,830 | +0.04(+0.08%) |
Mar 08, 2012 | 47.97 | 48.96 | 47.67 | 48.75 | 4,454,000 | +1.20(+2.52%) |
Mar 07, 2012 | 47.63 | 48.00 | 47.12 | 47.55 | 3,770,693 | +0.38(+0.81%) |
Mar 06, 2012 | 47.20 | 47.28 | 46.76 | 47.17 | 7,122,220 | -0.89(-1.85%) |
Mar 05, 2012 | 48.86 | 48.97 | 47.52 | 48.06 | 7,518,287 | -0.97(-1.98%) |
Mar 02, 2012 | 50.69 | 50.86 | 48.86 | 49.03 | 10,923,043 | -1.73(-3.41%) |
Mar 01, 2012 | 50.53 | 50.88 | 50.28 | 50.76 | 4,678,751 | +0.48(+0.95%) |
Feb 29, 2012 | 50.96 | 51.55 | 50.00 | 50.28 | 5,409,582 | -0.72(-1.41%) |
Feb 28, 2012 | 50.93 | 51.32 | 50.16 | 51.00 | 5,597,241 | +0.43(+0.85%) |
Feb 27, 2012 | 51.01 | 51.29 | 50.05 | 50.57 | 7,658,830 | -1.39(-2.68%) |
Feb 24, 2012 | 52.59 | 52.90 | 51.84 | 51.96 | 6,196,686 | -0.44(-0.84%) |
Feb 23, 2012 | 52.41 | 52.50 | 51.49 | 52.40 | 5,469,709 | +0.04(+0.08%) |
Feb 22, 2012 | 50.99 | 52.93 | 50.99 | 52.36 | 8,689,203 | +1.12(+2.19%) |
Feb 21, 2012 | 50.41 | 51.90 | 50.41 | 51.24 | 10,226,277 | +1.18(+2.36%) |
Feb 17, 2012 | 49.18 | 50.27 | 48.58 | 50.06 | 8,637,790 | +1.56(+3.22%) |
Feb 16, 2012 | 47.54 | 48.58 | 46.90 | 48.50 | 8,166,856 | +1.08(+2.28%) |
Feb 15, 2012 | 48.13 | 48.29 | 47.16 | 47.42 | 7,361,634 | -0.58(-1.21%) |
Feb 14, 2012 | 47.94 | 48.11 | 47.35 | 48.00 | 4,149,309 | +0.10(+0.21%) |
Feb 13, 2012 | 48.04 | 48.54 | 47.40 | 47.90 | 7,244,053 | +0.28(+0.59%) |
Feb 10, 2012 | 48.41 | 48.64 | 47.48 | 47.62 | 7,680,107 | -1.42(-2.90%) |
Feb 09, 2012 | 50.18 | 50.18 | 48.64 | 49.04 | 7,579,196 | -0.87(-1.74%) |
Feb 08, 2012 | 51.26 | 51.47 | 49.75 | 49.91 | 7,665,192 | -1.12(-2.19%) |
Feb 07, 2012 | 52.06 | 52.24 | 50.65 | 51.03 | 6,428,487 | -1.06(-2.03%) |
Feb 06, 2012 | 50.59 | 52.15 | 50.52 | 52.09 | 5,461,374 | +1.09(+2.14%) |
Feb 03, 2012 | 51.50 | 51.60 | 50.58 | 51.00 | 6,256,696 | +0.35(+0.69%) |
Feb 02, 2012 | 49.73 | 50.84 | 49.53 | 50.65 | 6,070,483 | +1.07(+2.16%) |
Feb 01, 2012 | 49.89 | 50.29 | 49.15 | 49.58 | 6,071,097 | +0.45(+0.92%) |
Jan 31, 2012 | 49.89 | 50.30 | 49.02 | 49.13 | 7,500,207 | -0.29(-0.59%) |
Jan 30, 2012 | 48.59 | 49.67 | 48.26 | 49.42 | 6,198,308 | +0.11(+0.22%) |
Jan 27, 2012 | 47.98 | 49.69 | 47.86 | 49.31 | 7,056,257 | +1.21(+2.52%) |
Jan 26, 2012 | 48.84 | 49.37 | 47.80 | 48.10 | 8,791,516 | -0.06(-0.12%) |
Jan 25, 2012 | 46.97 | 48.40 | 46.25 | 48.16 | 12,729,791 | +0.72(+1.52%) |
Jan 24, 2012 | 46.00 | 47.94 | 45.51 | 47.44 | 17,053,312 | -0.29(-0.61%) |
Jan 23, 2012 | 49.21 | 49.34 | 47.52 | 47.73 | 11,369,517 | -1.55(-3.15%) |
Jan 20, 2012 | 49.24 | 49.69 | 48.40 | 49.28 | 7,866,255 | +0.51(+1.05%) |
Jan 19, 2012 | 49.02 | 49.95 | 48.48 | 48.77 | 11,197,337 | +0.21(+0.43%) |
Jan 18, 2012 | 47.77 | 48.62 | 47.25 | 48.56 | 9,917,503 | +0.86(+1.80%) |
Jan 17, 2012 | 48.82 | 48.99 | 47.51 | 47.70 | 6,442,343 | -0.32(-0.67%) |
Jan 13, 2012 | 47.67 | 48.32 | 47.32 | 48.02 | 6,633,862 | -0.27(-0.56%) |
Jan 12, 2012 | 50.44 | 50.83 | 48.17 | 48.29 | 9,837,470 | -1.92(-3.82%) |
Jan 11, 2012 | 51.81 | 51.82 | 49.96 | 50.21 | 6,246,638 | -1.74(-3.35%) |
Jan 10, 2012 | 52.70 | 52.96 | 51.70 | 51.95 | 6,283,071 | +0.37(+0.72%) |
Jan 09, 2012 | 50.94 | 51.71 | 50.74 | 51.58 | 4,753,765 | +0.32(+0.62%) |
Jan 06, 2012 | 50.96 | 51.52 | 50.56 | 51.26 | 4,093,568 | +0.44(+0.87%) |
Jan 05, 2012 | 51.08 | 51.10 | 50.24 | 50.82 | 4,976,536 | -0.71(-1.38%) |
Jan 04, 2012 | 50.63 | 51.92 | 50.23 | 51.53 | 4,895,135 | +2.89(+5.94%) |
Dec 30, 2011 | 48.53 | 48.90 | 48.17 | 48.64 | 2,460,022 | +0.47(+0.98%) |
Dec 29, 2011 | 48.33 | 48.67 | 47.64 | 48.17 | 3,391,933 | +0.23(+0.48%) |
Dec 28, 2011 | 49.26 | 49.49 | 47.90 | 47.94 | 3,251,989 | -1.50(-3.03%) |
Dec 27, 2011 | 49.90 | 50.15 | 49.42 | 49.44 | 2,288,321 | -0.45(-0.90%) |
Dec 23, 2011 | 49.83 | 50.00 | 49.55 | 49.89 | 3,321,655 | +1.13(+2.32%) |
Dec 21, 2011 | 48.29 | 49.02 | 47.11 | 48.76 | 6,577,379 | +0.73(+1.52%) |
Dec 20, 2011 | 46.03 | 48.31 | 46.03 | 48.03 | 9,765,915 | +3.10(+6.90%) |
Dec 19, 2011 | 46.28 | 46.49 | 44.85 | 44.93 | 5,178,987 | -1.00(-2.18%) |
Dec 16, 2011 | 45.45 | 46.67 | 45.28 | 45.93 | 7,238,610 | +1.11(+2.48%) |
Dec 15, 2011 | 46.88 | 47.10 | 44.68 | 44.82 | 8,177,244 | -1.14(-2.48%) |
Dec 14, 2011 | 47.15 | 47.59 | 45.83 | 45.96 | 7,847,666 | -1.92(-4.01%) |
Dec 13, 2011 | 48.93 | 49.59 | 47.55 | 47.88 | 5,586,332 | -0.72(-1.48%) |
Dec 12, 2011 | 49.39 | 49.39 | 47.90 | 48.60 | 4,324,110 | -1.79(-3.55%) |
Dec 09, 2011 | 49.11 | 50.73 | 49.05 | 50.39 | 5,256,205 | +1.39(+2.84%) |
Dec 08, 2011 | 50.35 | 51.82 | 48.77 | 49.00 | 7,988,670 | -1.72(-3.39%) |
Dec 07, 2011 | 52.65 | 52.65 | 50.47 | 50.72 | 10,530,940 | -2.08(-3.94%) |
Dec 06, 2011 | 54.82 | 55.34 | 52.67 | 52.80 | 8,446,323 | -1.90(-3.47%) |
Dec 05, 2011 | 55.07 | 55.94 | 54.25 | 54.70 | 5,631,171 | +1.08(+2.01%) |
Dec 02, 2011 | 55.25 | 56.11 | 53.41 | 53.62 | 6,875,981 | -1.63(-2.95%) |
Dec 01, 2011 | 54.34 | 55.60 | 54.08 | 55.25 | 5,350,050 | +0.64(+1.17%) |
Nov 30, 2011 | 53.56 | 54.70 | 52.47 | 54.61 | 7,533,092 | +3.59(+7.04%) |
Nov 29, 2011 | 51.71 | 52.36 | 50.95 | 51.02 | 4,373,078 | -0.25(-0.49%) |
Nov 28, 2011 | 51.07 | 52.21 | 50.66 | 51.27 | 5,382,645 | +2.40(+4.91%) |
Nov 25, 2011 | 48.79 | 49.99 | 48.65 | 48.87 | 2,047,346 | -0.11(-0.22%) |
Nov 23, 2011 | 50.39 | 50.74 | 48.94 | 48.98 | 6,772,663 | -2.31(-4.50%) |
Nov 22, 2011 | 52.21 | 52.75 | 50.80 | 51.29 | 4,101,250 | -1.08(-2.06%) |
Nov 21, 2011 | 52.95 | 52.95 | 51.27 | 52.37 | 5,148,017 | -1.68(-3.11%) |
Nov 18, 2011 | 56.31 | 56.61 | 53.66 | 54.05 | 5,854,170 | -1.61(-2.89%) |
Nov 17, 2011 | 57.64 | 57.97 | 55.05 | 55.66 | 5,482,372 | -2.17(-3.75%) |
Nov 16, 2011 | 56.28 | 59.84 | 56.22 | 57.83 | 6,650,768 | +1.18(+2.08%) |
Nov 15, 2011 | 57.06 | 57.83 | 56.46 | 56.65 | 5,361,897 | -0.63(-1.10%) |
Nov 14, 2011 | 57.69 | 57.98 | 56.75 | 57.28 | 3,454,180 | -0.92(-1.58%) |
Nov 11, 2011 | 58.08 | 59.45 | 57.66 | 58.20 | 4,175,744 | +0.96(+1.68%) |
Nov 10, 2011 | 57.80 | 58.12 | 55.89 | 57.24 | 5,871,871 | +1.47(+2.64%) |
Nov 09, 2011 | 57.21 | 57.73 | 55.51 | 55.77 | 7,383,500 | -3.61(-6.08%) |
Nov 08, 2011 | 57.33 | 59.56 | 57.12 | 59.38 | 7,051,524 | +2.58(+4.54%) |
Nov 07, 2011 | 56.15 | 57.29 | 55.09 | 56.80 | 4,697,651 | +0.65(+1.16%) |
Nov 04, 2011 | 56.28 | 57.23 | 55.40 | 56.15 | 3,960,683 | -0.70(-1.23%) |
Nov 03, 2011 | 55.67 | 57.12 | 54.52 | 56.85 | 6,042,186 | +1.72(+3.12%) |
Nov 02, 2011 | 55.69 | 56.08 | 54.04 | 55.13 | 6,349,467 | +1.59(+2.97%) |
Nov 01, 2011 | 52.69 | 54.50 | 51.37 | 53.54 | 15,171,342 | -4.45(-7.67%) |
Oct 31, 2011 | 59.85 | 59.87 | 57.53 | 57.99 | 8,297,333 | -2.90(-4.76%) |
Oct 28, 2011 | 59.99 | 61.10 | 59.69 | 60.89 | 5,063,187 | +0.12(+0.20%) |
Oct 27, 2011 | 58.87 | 61.90 | 58.68 | 60.77 | 9,407,811 | +4.29(+7.60%) |
Oct 26, 2011 | 56.18 | 56.95 | 54.80 | 56.48 | 6,048,346 | +1.07(+1.93%) |
Oct 25, 2011 | 56.93 | 57.01 | 55.06 | 55.41 | 5,623,027 | -1.10(-1.95%) |
Oct 24, 2011 | 54.79 | 56.61 | 54.79 | 56.51 | 4,569,143 | +2.02(+3.71%) |
Oct 21, 2011 | 54.41 | 55.61 | 53.55 | 54.49 | 7,861,642 | +0.64(+1.19%) |
Oct 20, 2011 | 54.48 | 54.49 | 52.34 | 53.85 | 6,769,229 | -0.45(-0.83%) |
Oct 19, 2011 | 55.52 | 57.09 | 53.94 | 54.30 | 7,788,826 | -1.42(-2.55%) |
Oct 18, 2011 | 53.30 | 56.06 | 52.21 | 55.72 | 7,348,086 | +2.28(+4.27%) |
Oct 17, 2011 | 55.91 | 56.91 | 53.32 | 53.44 | 7,651,996 | -3.23(-5.70%) |
Oct 14, 2011 | 54.37 | 56.71 | 54.17 | 56.67 | 6,323,269 | +3.29(+6.16%) |
Oct 13, 2011 | 53.06 | 53.65 | 51.85 | 53.38 | 5,094,876 | -0.10(-0.19%) |
Oct 12, 2011 | 53.60 | 54.71 | 52.26 | 53.48 | 6,417,729 | +0.25(+0.47%) |
Oct 11, 2011 | 51.66 | 54.07 | 51.50 | 53.23 | 6,692,465 | +1.13(+2.17%) |
Oct 10, 2011 | 50.69 | 52.67 | 50.69 | 52.10 | 5,599,203 | +2.78(+5.64%) |
Oct 07, 2011 | 49.79 | 50.37 | 48.47 | 49.32 | 6,361,562 | -0.23(-0.46%) |
Oct 06, 2011 | 49.93 | 50.59 | 48.98 | 49.55 | 7,682,681 | +0.74(+1.52%) |
Oct 05, 2011 | 45.52 | 49.08 | 44.12 | 48.81 | 9,066,773 | +3.58(+7.92%) |
Oct 04, 2011 | 43.45 | 45.31 | 41.91 | 45.23 | 12,583,595 | +0.76(+1.71%) |
Oct 03, 2011 | 45.46 | 47.15 | 44.47 | 44.47 | 9,548,778 | -1.68(-3.64%) |
Sep 30, 2011 | 47.36 | 47.36 | 46.05 | 46.15 | 7,812,989 | -2.44(-5.02%) |
Sep 29, 2011 | 50.29 | 50.56 | 47.32 | 48.59 | 7,234,410 | -0.17(-0.35%) |
Sep 28, 2011 | 51.75 | 51.76 | 48.65 | 48.76 | 5,699,336 | -2.77(-5.38%) |
Sep 27, 2011 | 52.86 | 53.00 | 51.15 | 51.53 | 6,156,556 | +0.65(+1.28%) |
Sep 26, 2011 | 50.11 | 50.96 | 47.86 | 50.88 | 7,406,901 | +1.27(+2.56%) |
Sep 23, 2011 | 50.03 | 50.55 | 48.80 | 49.61 | 7,274,414 | -1.44(-2.82%) |
Sep 22, 2011 | 51.63 | 51.99 | 49.67 | 51.05 | 10,346,425 | -3.28(-6.04%) |
Sep 21, 2011 | 58.02 | 58.65 | 54.19 | 54.33 | 6,952,767 | -3.54(-6.12%) |
Sep 20, 2011 | 58.23 | 60.17 | 57.66 | 57.87 | 5,793,530 | +0.14(+0.24%) |
Sep 19, 2011 | 57.64 | 58.35 | 56.56 | 57.73 | 3,739,307 | -1.42(-2.40%) |
Sep 16, 2011 | 60.14 | 60.41 | 58.03 | 59.15 | 4,763,373 | -0.46(-0.77%) |
Sep 15, 2011 | 58.92 | 59.83 | 58.47 | 59.61 | 5,555,426 | +1.61(+2.78%) |
Sep 14, 2011 | 57.76 | 58.75 | 55.66 | 58.00 | 6,464,879 | +0.24(+0.42%) |
Sep 13, 2011 | 57.85 | 58.15 | 56.31 | 57.76 | 4,790,694 | +0.06(+0.10%) |
Sep 12, 2011 | 55.64 | 57.77 | 55.45 | 57.70 | 5,383,109 | +0.91(+1.60%) |
Sep 09, 2011 | 58.31 | 58.43 | 56.14 | 56.79 | 5,906,251 | -2.32(-3.92%) |
Sep 08, 2011 | 59.66 | 61.00 | 58.65 | 59.11 | 4,003,822 | -1.28(-2.12%) |
Sep 07, 2011 | 58.78 | 60.39 | 58.41 | 60.39 | 4,273,164 | +2.83(+4.92%) |
Sep 06, 2011 | 55.53 | 57.73 | 55.09 | 57.56 | 5,156,404 | -0.71(-1.22%) |
Sep 02, 2011 | 57.53 | 58.95 | 57.35 | 58.27 | 5,782,886 | -1.56(-2.61%) |