Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 49.52 | 49.74 | 49.41 | 49.50 | 14,423,971 | -0.16(-0.33%) |
Jul 30, 2012 | 49.60 | 49.80 | 49.45 | 49.66 | 11,718,718 | -0.05(-0.10%) |
Jul 27, 2012 | 49.30 | 49.82 | 49.26 | 49.71 | 19,601,414 | +0.56(+1.13%) |
Jul 26, 2012 | 48.84 | 49.32 | 48.77 | 49.15 | 22,947,562 | +0.87(+1.79%) |
Jul 25, 2012 | 48.39 | 48.64 | 48.18 | 48.29 | 13,820,051 | +0.13(+0.27%) |
Jul 24, 2012 | 48.69 | 48.80 | 47.91 | 48.16 | 16,986,618 | -0.54(-1.12%) |
Jul 23, 2012 | 48.72 | 48.84 | 48.37 | 48.70 | 16,459,299 | -0.37(-0.76%) |
Jul 20, 2012 | 49.59 | 49.60 | 48.87 | 49.07 | 19,530,734 | -0.64(-1.29%) |
Jul 19, 2012 | 49.52 | 49.84 | 49.32 | 49.72 | 18,879,016 | +0.11(+0.23%) |
Jul 18, 2012 | 49.15 | 49.67 | 49.10 | 49.60 | 21,838,812 | +0.26(+0.54%) |
Jul 17, 2012 | 48.51 | 49.47 | 48.34 | 49.34 | 33,845,736 | +0.39(+0.80%) |
Jul 16, 2012 | 48.96 | 49.14 | 48.88 | 48.95 | 18,070,650 | -0.11(-0.23%) |
Jul 13, 2012 | 48.47 | 49.15 | 48.43 | 49.06 | 18,365,522 | +0.64(+1.33%) |
Jul 12, 2012 | 48.35 | 48.71 | 48.22 | 48.42 | 23,033,682 | -0.14(-0.28%) |
Jul 11, 2012 | 48.64 | 48.70 | 48.42 | 48.55 | 16,818,436 | +0.01(+0.03%) |
Jul 10, 2012 | 48.60 | 48.69 | 48.44 | 48.54 | 17,973,556 | +0.07(+0.15%) |
Jul 09, 2012 | 48.44 | 48.59 | 48.36 | 48.47 | 17,461,462 | +0.10(+0.21%) |
Jul 06, 2012 | 48.27 | 48.53 | 48.17 | 48.37 | 13,646,562 | -0.10(-0.21%) |
Jul 05, 2012 | 48.57 | 48.73 | 48.47 | 48.47 | 16,583,085 | -0.19(-0.38%) |
Jul 03, 2012 | 48.59 | 48.71 | 48.42 | 48.65 | 12,449,973 | +0.03(+0.06%) |
Jul 02, 2012 | 48.31 | 48.62 | 48.15 | 48.62 | 17,555,874 | +0.31(+0.65%) |
Jun 29, 2012 | 48.12 | 48.41 | 48.06 | 48.31 | 25,322,222 | +0.44(+0.93%) |
Jun 28, 2012 | 47.70 | 47.91 | 47.51 | 47.87 | 16,937,154 | +0.07(+0.15%) |
Jun 27, 2012 | 47.49 | 48.05 | 47.45 | 47.79 | 24,605,600 | +0.30(+0.63%) |
Jun 26, 2012 | 47.59 | 47.69 | 47.49 | 47.49 | 15,523,302 | -0.06(-0.12%) |
Jun 25, 2012 | 47.38 | 47.64 | 47.29 | 47.55 | 19,188,538 | -0.09(-0.20%) |
Jun 22, 2012 | 47.67 | 47.89 | 47.56 | 47.64 | 26,531,660 | +0.17(+0.36%) |
Jun 21, 2012 | 47.59 | 47.89 | 47.31 | 47.47 | 34,326,704 | -0.44(-0.91%) |
Jun 20, 2012 | 47.75 | 47.91 | 47.52 | 47.91 | 29,698,184 | +0.20(+0.42%) |
Jun 19, 2012 | 47.41 | 47.88 | 47.45 | 47.71 | 33,026,144 | +0.30(+0.63%) |
Jun 18, 2012 | 47.06 | 47.47 | 47.06 | 47.41 | 36,011,840 | +0.21(+0.44%) |
Jun 15, 2012 | 47.12 | 47.26 | 46.84 | 47.20 | 36,350,984 | +0.40(+0.86%) |
Jun 14, 2012 | 46.01 | 47.01 | 45.97 | 46.80 | 47,989,572 | +0.72(+1.55%) |
Jun 13, 2012 | 45.93 | 46.26 | 45.18 | 46.08 | 137,667,936 | +0.98(+2.17%) |
Jun 12, 2012 | 44.45 | 45.24 | 44.21 | 45.11 | 37,277,136 | +0.69(+1.55%) |
Jun 11, 2012 | 45.03 | 45.07 | 44.41 | 44.42 | 17,098,182 | -0.62(-1.37%) |
Jun 08, 2012 | 44.72 | 45.08 | 44.57 | 45.03 | 15,732,738 | +0.13(+0.29%) |
Jun 07, 2012 | 45.18 | 45.19 | 44.70 | 44.91 | 18,123,732 | +0.00(+0.00%) |
Jun 06, 2012 | 44.40 | 44.91 | 44.25 | 44.91 | 16,170,171 | +0.42(+0.95%) |
Jun 05, 2012 | 44.45 | 44.60 | 44.33 | 44.48 | 13,319,652 | -0.09(-0.21%) |
Jun 04, 2012 | 44.36 | 44.65 | 44.25 | 44.58 | 12,870,943 | +0.40(+0.91%) |
Jun 01, 2012 | 44.36 | 44.55 | 44.13 | 44.18 | 16,865,040 | -0.46(-1.04%) |
May 31, 2012 | 44.59 | 44.96 | 44.43 | 44.64 | 18,597,074 | +0.16(+0.35%) |
May 30, 2012 | 44.58 | 44.62 | 44.33 | 44.48 | 13,166,681 | -0.27(-0.61%) |
May 29, 2012 | 44.93 | 45.00 | 44.55 | 44.75 | 14,112,876 | +0.06(+0.13%) |
May 25, 2012 | 44.96 | 45.03 | 44.54 | 44.70 | 15,675,228 | -0.42(-0.94%) |
May 24, 2012 | 44.97 | 45.29 | 44.91 | 45.12 | 13,019,226 | +0.31(+0.70%) |
May 23, 2012 | 44.90 | 45.14 | 44.53 | 44.80 | 15,912,699 | -0.18(-0.39%) |
May 22, 2012 | 44.90 | 45.18 | 44.85 | 44.98 | 11,874,930 | +0.04(+0.08%) |
May 21, 2012 | 44.80 | 45.20 | 44.79 | 44.95 | 12,406,842 | +0.08(+0.19%) |
May 18, 2012 | 45.23 | 45.26 | 44.68 | 44.86 | 19,460,984 | -0.14(-0.31%) |
May 17, 2012 | 45.12 | 45.32 | 44.95 | 45.00 | 11,288,303 | -0.11(-0.25%) |
May 16, 2012 | 45.17 | 45.27 | 44.95 | 45.12 | 14,147,191 | +0.07(+0.16%) |
May 15, 2012 | 45.11 | 45.42 | 44.90 | 45.05 | 12,002,901 | -0.23(-0.50%) |
May 14, 2012 | 45.34 | 45.39 | 45.01 | 45.27 | 56,043,928 | -0.29(-0.64%) |
May 11, 2012 | 45.63 | 46.02 | 45.48 | 45.56 | 53,412,804 | -0.16(-0.36%) |
May 10, 2012 | 45.90 | 45.93 | 45.60 | 45.73 | 10,797,466 | +0.21(+0.45%) |
May 09, 2012 | 45.74 | 45.95 | 45.50 | 45.52 | 15,041,741 | -0.50(-1.08%) |
May 08, 2012 | 45.80 | 46.02 | 45.71 | 46.02 | 17,498,134 | +0.13(+0.28%) |
May 07, 2012 | 45.73 | 46.04 | 45.68 | 45.89 | 11,778,248 | +0.04(+0.09%) |
May 04, 2012 | 46.16 | 46.24 | 45.85 | 45.85 | 14,549,456 | -0.42(-0.92%) |
May 03, 2012 | 46.31 | 46.37 | 46.13 | 46.27 | 14,654,800 | +0.01(+0.02%) |
May 02, 2012 | 46.15 | 46.26 | 45.92 | 46.26 | 11,790,719 | +0.08(+0.17%) |
May 01, 2012 | 45.97 | 46.28 | 45.89 | 46.19 | 14,274,246 | +0.08(+0.18%) |
Apr 30, 2012 | 45.92 | 46.31 | 45.92 | 46.10 | 16,045,214 | +0.18(+0.40%) |
Apr 27, 2012 | 45.99 | 46.12 | 45.80 | 45.92 | 13,946,506 | +0.06(+0.14%) |
Apr 26, 2012 | 45.61 | 46.01 | 45.51 | 45.85 | 12,906,455 | +0.23(+0.50%) |
Apr 25, 2012 | 45.29 | 45.73 | 45.21 | 45.63 | 15,763,151 | +0.47(+1.04%) |
Apr 24, 2012 | 45.00 | 45.17 | 44.87 | 45.16 | 12,740,642 | +0.28(+0.63%) |
Apr 23, 2012 | 44.97 | 45.10 | 44.83 | 44.88 | 14,292,528 | -0.24(-0.53%) |
Apr 20, 2012 | 44.77 | 45.30 | 44.76 | 45.12 | 20,222,512 | +0.48(+1.08%) |
Apr 19, 2012 | 44.77 | 44.99 | 44.44 | 44.63 | 21,448,694 | -0.16(-0.36%) |
Apr 18, 2012 | 45.48 | 45.27 | 44.70 | 44.80 | 29,043,980 | -0.68(-1.49%) |
Apr 17, 2012 | 45.48 | 45.52 | 44.80 | 45.48 | 25,874,122 | +0.17(+0.38%) |
Apr 16, 2012 | 45.12 | 45.44 | 45.09 | 45.31 | 14,831,093 | +0.31(+0.69%) |
Apr 13, 2012 | 45.28 | 45.32 | 44.98 | 45.00 | 15,853,267 | -0.43(-0.95%) |
Apr 12, 2012 | 45.36 | 45.43 | 45.10 | 45.43 | 18,508,358 | +0.01(+0.03%) |
Apr 11, 2012 | 45.81 | 45.81 | 45.29 | 45.41 | 14,630,212 | -0.05(-0.11%) |
Apr 10, 2012 | 45.90 | 45.93 | 45.44 | 45.46 | 18,036,474 | -0.51(-1.11%) |
Apr 09, 2012 | 45.99 | 46.19 | 45.95 | 45.97 | 8,946,634 | -0.30(-0.64%) |
Apr 05, 2012 | 46.21 | 46.30 | 46.09 | 46.27 | 11,187,711 | -0.04(-0.08%) |
Apr 04, 2012 | 46.46 | 46.53 | 46.28 | 46.31 | 13,319,445 | -0.35(-0.74%) |
Apr 03, 2012 | 46.82 | 46.85 | 46.38 | 46.65 | 12,890,405 | -0.23(-0.50%) |
Apr 02, 2012 | 46.77 | 46.95 | 46.61 | 46.89 | 12,406,752 | +0.18(+0.38%) |
Mar 30, 2012 | 46.48 | 46.87 | 46.44 | 46.71 | 15,968,888 | +0.30(+0.64%) |
Mar 29, 2012 | 46.23 | 46.41 | 46.17 | 46.41 | 13,404,175 | -0.06(-0.12%) |
Mar 28, 2012 | 46.31 | 46.47 | 46.16 | 46.47 | 14,552,687 | +0.16(+0.34%) |
Mar 27, 2012 | 46.26 | 46.38 | 46.19 | 46.31 | 15,111,937 | +0.16(+0.35%) |
Mar 26, 2012 | 45.95 | 46.21 | 45.91 | 46.15 | 12,008,322 | +0.44(+0.96%) |
Mar 23, 2012 | 45.67 | 45.82 | 45.58 | 45.71 | 11,385,131 | +0.06(+0.14%) |
Mar 22, 2012 | 45.80 | 45.81 | 45.61 | 45.65 | 14,997,856 | -0.21(-0.46%) |
Mar 21, 2012 | 46.00 | 46.08 | 45.78 | 45.86 | 11,070,402 | -0.14(-0.31%) |
Mar 20, 2012 | 46.03 | 46.12 | 45.86 | 46.00 | 10,958,796 | -0.18(-0.38%) |
Mar 19, 2012 | 45.99 | 46.22 | 45.96 | 46.18 | 10,339,149 | +0.06(+0.14%) |
Mar 16, 2012 | 46.17 | 46.36 | 45.90 | 46.12 | 25,004,618 | +0.04(+0.08%) |
Mar 15, 2012 | 45.98 | 46.30 | 45.92 | 46.08 | 16,059,689 | -0.01(-0.02%) |
Mar 14, 2012 | 46.18 | 46.30 | 46.04 | 46.09 | 13,573,480 | -0.18(-0.38%) |
Mar 13, 2012 | 46.33 | 46.34 | 46.05 | 46.26 | 13,845,415 | +0.16(+0.35%) |
Mar 12, 2012 | 45.71 | 46.14 | 45.70 | 46.10 | 10,286,765 | +0.26(+0.56%) |
Mar 09, 2012 | 45.91 | 46.03 | 45.74 | 45.85 | 11,877,210 | -0.08(-0.17%) |
Mar 08, 2012 | 45.99 | 46.09 | 45.85 | 45.92 | 15,972,505 | +0.39(+0.86%) |
Mar 07, 2012 | 45.51 | 45.65 | 45.41 | 45.53 | 12,092,253 | -0.04(-0.08%) |
Mar 06, 2012 | 45.65 | 45.84 | 45.46 | 45.57 | 13,365,681 | -0.40(-0.86%) |
Mar 05, 2012 | 45.81 | 46.00 | 45.70 | 45.97 | 10,733,494 | +0.10(+0.22%) |
Mar 02, 2012 | 45.85 | 45.94 | 45.72 | 45.87 | 8,562,963 | -0.04(-0.09%) |
Mar 01, 2012 | 46.11 | 46.21 | 45.78 | 45.91 | 12,446,013 | -0.18(-0.38%) |
Feb 29, 2012 | 46.19 | 46.21 | 45.82 | 46.09 | 16,174,836 | -0.07(-0.15%) |
Feb 28, 2012 | 45.75 | 46.33 | 45.68 | 46.16 | 16,354,361 | +0.52(+1.13%) |
Feb 27, 2012 | 45.51 | 45.78 | 45.34 | 45.64 | 12,035,412 | -0.01(-0.02%) |
Feb 24, 2012 | 45.88 | 45.88 | 45.46 | 45.65 | 14,796,951 | -0.05(-0.11%) |
Feb 23, 2012 | 45.76 | 46.36 | 45.56 | 45.70 | 12,809,224 | +0.07(+0.15%) |
Feb 22, 2012 | 45.68 | 45.87 | 45.54 | 45.63 | 11,611,196 | -0.03(-0.06%) |
Feb 21, 2012 | 45.79 | 45.80 | 45.45 | 45.66 | 11,512,431 | +0.04(+0.08%) |
Feb 17, 2012 | 45.78 | 45.82 | 45.49 | 45.62 | 12,903,236 | +0.05(+0.11%) |
Feb 16, 2012 | 45.35 | 45.74 | 45.23 | 45.57 | 11,673,826 | +0.19(+0.42%) |
Feb 15, 2012 | 45.28 | 45.59 | 45.26 | 45.38 | 12,779,074 | +0.03(+0.06%) |
Feb 14, 2012 | 45.45 | 45.53 | 45.16 | 45.35 | 12,790,700 | -0.05(-0.11%) |
Feb 13, 2012 | 45.56 | 45.59 | 45.35 | 45.40 | 13,765,050 | +0.06(+0.12%) |
Feb 10, 2012 | 45.42 | 45.47 | 45.10 | 45.35 | 19,879,930 | -0.20(-0.45%) |
Feb 09, 2012 | 45.74 | 45.87 | 45.50 | 45.55 | 15,579,483 | -0.25(-0.54%) |
Feb 08, 2012 | 45.77 | 45.87 | 45.69 | 45.80 | 9,762,341 | -0.01(-0.03%) |
Feb 07, 2012 | 45.74 | 45.90 | 45.64 | 45.81 | 13,129,287 | +0.05(+0.11%) |
Feb 06, 2012 | 45.95 | 46.03 | 45.66 | 45.76 | 13,584,484 | -0.32(-0.69%) |
Feb 03, 2012 | 46.26 | 46.34 | 46.00 | 46.08 | 12,873,280 | +0.04(+0.08%) |
Feb 02, 2012 | 46.11 | 46.31 | 45.87 | 46.04 | 11,798,991 | -0.07(-0.15%) |
Feb 01, 2012 | 46.31 | 46.55 | 46.08 | 46.11 | 17,488,060 | -0.15(-0.33%) |
Jan 31, 2012 | 46.23 | 46.29 | 46.02 | 46.27 | 19,259,024 | +0.14(+0.30%) |
Jan 30, 2012 | 45.86 | 46.13 | 45.72 | 46.13 | 10,658,683 | +0.11(+0.23%) |
Jan 27, 2012 | 46.06 | 46.24 | 45.95 | 46.02 | 14,915,061 | -0.10(-0.21%) |
Jan 26, 2012 | 46.00 | 46.24 | 45.78 | 46.12 | 17,849,172 | +0.34(+0.75%) |
Jan 25, 2012 | 45.51 | 45.84 | 45.46 | 45.77 | 15,001,136 | +0.15(+0.32%) |
Jan 24, 2012 | 45.16 | 45.94 | 45.16 | 45.63 | 17,538,396 | +0.00(+0.00%) |
Jan 23, 2012 | 45.79 | 45.86 | 45.54 | 45.63 | 14,423,678 | -0.19(-0.41%) |
Jan 20, 2012 | 45.82 | 46.01 | 45.30 | 45.82 | 20,963,526 | +0.06(+0.12%) |
Jan 19, 2012 | 45.74 | 45.80 | 45.48 | 45.76 | 16,667,381 | -0.06(-0.14%) |
Jan 18, 2012 | 45.81 | 45.89 | 45.63 | 45.82 | 11,532,938 | +0.11(+0.25%) |
Jan 17, 2012 | 46.01 | 46.11 | 45.28 | 45.71 | 11,909,439 | -0.10(-0.21%) |
Jan 13, 2012 | 45.61 | 45.82 | 45.18 | 45.81 | 12,791,067 | +0.02(+0.05%) |
Jan 12, 2012 | 45.82 | 45.91 | 45.58 | 45.79 | 10,546,120 | +0.07(+0.15%) |
Jan 11, 2012 | 45.70 | 46.01 | 45.51 | 45.72 | 9,623,341 | -0.05(-0.11%) |
Jan 10, 2012 | 45.70 | 45.91 | 45.63 | 45.77 | 12,076,190 | +0.19(+0.42%) |
Jan 09, 2012 | 45.60 | 45.69 | 45.21 | 45.58 | 11,303,471 | +0.07(+0.15%) |
Jan 06, 2012 | 45.94 | 45.95 | 45.35 | 45.51 | 21,881,534 | -0.40(-0.87%) |
Jan 05, 2012 | 45.85 | 46.04 | 45.51 | 45.91 | 16,933,902 | -0.06(-0.12%) |
Jan 04, 2012 | 46.15 | 46.24 | 45.70 | 45.96 | 13,167,558 | -0.07(-0.15%) |
Dec 30, 2011 | 46.24 | 46.24 | 46.01 | 46.03 | 7,065,794 | -0.21(-0.46%) |
Dec 29, 2011 | 45.84 | 46.35 | 45.80 | 46.24 | 8,029,592 | +0.30(+0.66%) |
Dec 28, 2011 | 46.31 | 46.35 | 45.84 | 45.94 | 8,357,619 | -0.40(-0.86%) |
Dec 27, 2011 | 46.32 | 46.55 | 46.26 | 46.34 | 7,082,678 | +0.03(+0.06%) |
Dec 23, 2011 | 45.79 | 46.33 | 45.75 | 46.31 | 9,264,721 | +0.72(+1.57%) |
Dec 21, 2011 | 45.49 | 45.63 | 45.33 | 45.60 | 12,069,089 | +0.31(+0.68%) |
Dec 20, 2011 | 44.94 | 45.44 | 44.93 | 45.29 | 16,081,548 | +0.69(+1.56%) |
Dec 19, 2011 | 45.05 | 45.12 | 44.48 | 44.60 | 12,856,417 | -0.54(-1.20%) |
Dec 16, 2011 | 45.18 | 45.18 | 44.61 | 45.14 | 27,372,514 | +0.21(+0.47%) |
Dec 15, 2011 | 44.68 | 45.00 | 44.62 | 44.93 | 13,727,315 | +0.58(+1.30%) |
Dec 14, 2011 | 44.49 | 44.77 | 44.17 | 44.35 | 13,964,328 | -0.13(-0.28%) |
Dec 13, 2011 | 44.98 | 44.98 | 44.32 | 44.48 | 20,251,244 | -0.11(-0.24%) |
Dec 12, 2011 | 44.83 | 45.07 | 44.47 | 44.58 | 15,373,028 | -0.72(-1.58%) |
Dec 09, 2011 | 45.15 | 45.40 | 44.91 | 45.30 | 12,587,348 | +0.53(+1.18%) |
Dec 08, 2011 | 45.02 | 45.24 | 44.62 | 44.77 | 13,622,887 | -0.47(-1.04%) |
Dec 07, 2011 | 44.62 | 45.49 | 44.48 | 45.24 | 16,389,406 | +0.67(+1.51%) |
Dec 06, 2011 | 44.65 | 44.88 | 44.41 | 44.57 | 14,841,094 | +0.09(+0.21%) |
Dec 05, 2011 | 45.00 | 45.10 | 44.12 | 44.48 | 21,770,606 | -0.08(-0.17%) |
Dec 02, 2011 | 45.54 | 45.55 | 44.43 | 44.55 | 22,498,338 | -0.69(-1.52%) |
Dec 01, 2011 | 45.40 | 45.59 | 45.17 | 45.24 | 14,035,894 | -0.19(-0.42%) |
Nov 30, 2011 | 44.87 | 45.44 | 44.78 | 45.43 | 21,398,782 | +1.36(+3.09%) |
Nov 29, 2011 | 44.10 | 44.31 | 43.84 | 44.07 | 12,712,469 | +0.29(+0.66%) |
Nov 28, 2011 | 43.44 | 44.02 | 43.37 | 43.78 | 16,545,611 | +0.77(+1.80%) |
Nov 25, 2011 | 43.04 | 43.27 | 42.85 | 43.01 | 8,317,915 | -0.11(-0.24%) |
Nov 23, 2011 | 43.53 | 43.57 | 43.11 | 43.11 | 14,899,677 | -0.63(-1.45%) |
Nov 22, 2011 | 43.78 | 43.96 | 43.61 | 43.75 | 12,480,119 | -0.03(-0.06%) |
Nov 21, 2011 | 44.00 | 44.05 | 43.73 | 43.77 | 47,169,876 | -0.63(-1.43%) |
Nov 18, 2011 | 44.64 | 44.65 | 44.21 | 44.41 | 18,202,294 | -0.06(-0.14%) |
Nov 17, 2011 | 44.63 | 44.87 | 44.03 | 44.47 | 20,021,042 | -0.32(-0.71%) |
Nov 16, 2011 | 44.88 | 45.32 | 44.72 | 44.79 | 12,074,880 | -0.41(-0.91%) |
Nov 15, 2011 | 45.19 | 45.41 | 44.87 | 45.20 | 15,422,341 | +0.06(+0.12%) |
Nov 14, 2011 | 45.19 | 45.44 | 44.97 | 45.14 | 11,899,415 | -0.24(-0.52%) |
Nov 11, 2011 | 44.94 | 45.55 | 44.94 | 45.38 | 13,065,091 | +0.79(+1.76%) |
Nov 10, 2011 | 44.60 | 44.80 | 44.28 | 44.60 | 10,791,400 | +0.41(+0.93%) |
Nov 09, 2011 | 44.56 | 44.60 | 43.89 | 44.19 | 15,920,080 | -0.93(-2.05%) |
Nov 08, 2011 | 44.57 | 45.20 | 44.48 | 45.11 | 11,487,386 | +0.60(+1.34%) |
Nov 07, 2011 | 44.48 | 44.75 | 43.99 | 44.51 | 12,629,501 | -0.08(-0.19%) |
Nov 04, 2011 | 44.51 | 44.89 | 44.10 | 44.60 | 13,984,042 | -0.15(-0.34%) |
Nov 03, 2011 | 44.56 | 44.87 | 44.28 | 44.75 | 15,048,136 | +0.49(+1.10%) |
Nov 02, 2011 | 44.78 | 44.78 | 44.10 | 44.26 | 14,573,973 | +0.18(+0.41%) |
Nov 01, 2011 | 44.29 | 44.58 | 43.94 | 44.08 | 21,213,680 | -0.70(-1.57%) |
Oct 31, 2011 | 45.33 | 45.81 | 44.78 | 44.78 | 19,719,222 | -0.84(-1.84%) |
Oct 28, 2011 | 45.65 | 45.80 | 45.21 | 45.62 | 14,940,038 | +0.07(+0.15%) |
Oct 27, 2011 | 45.20 | 45.69 | 45.01 | 45.56 | 23,530,330 | +0.70(+1.57%) |
Oct 26, 2011 | 44.64 | 44.93 | 44.37 | 44.85 | 14,280,463 | +0.56(+1.26%) |
Oct 25, 2011 | 44.90 | 45.09 | 44.21 | 44.30 | 14,845,138 | -0.72(-1.61%) |
Oct 24, 2011 | 44.44 | 45.06 | 44.23 | 45.02 | 18,048,390 | +0.66(+1.49%) |
Oct 21, 2011 | 43.89 | 44.40 | 43.74 | 44.36 | 18,945,284 | +0.87(+2.00%) |
Oct 20, 2011 | 43.79 | 43.91 | 43.34 | 43.49 | 16,622,770 | -0.08(-0.18%) |
Oct 19, 2011 | 44.87 | 44.87 | 43.23 | 43.57 | 28,704,876 | -1.24(-2.76%) |
Oct 18, 2011 | 44.35 | 45.03 | 44.09 | 44.80 | 16,830,010 | +0.44(+0.99%) |
Oct 17, 2011 | 44.79 | 45.10 | 44.25 | 44.37 | 15,525,255 | -0.65(-1.44%) |
Oct 14, 2011 | 44.99 | 45.03 | 44.63 | 45.01 | 9,603,456 | +0.34(+0.76%) |
Oct 13, 2011 | 44.83 | 44.83 | 44.21 | 44.67 | 11,187,696 | -0.07(-0.16%) |
Oct 12, 2011 | 44.60 | 44.99 | 44.42 | 44.74 | 13,479,523 | +0.26(+0.58%) |
Oct 11, 2011 | 44.69 | 44.76 | 44.41 | 44.48 | 10,966,188 | -0.33(-0.73%) |
Oct 10, 2011 | 44.44 | 44.81 | 44.26 | 44.81 | 10,214,107 | +0.90(+2.06%) |
Oct 07, 2011 | 43.82 | 44.32 | 43.82 | 43.91 | 17,773,938 | +0.22(+0.51%) |
Oct 06, 2011 | 43.27 | 43.70 | 43.27 | 43.68 | 13,796,337 | +0.32(+0.74%) |
Oct 05, 2011 | 43.27 | 43.48 | 42.84 | 43.36 | 22,149,752 | +0.13(+0.29%) |
Oct 04, 2011 | 42.81 | 43.35 | 42.31 | 43.24 | 26,150,966 | +0.06(+0.14%) |
Oct 03, 2011 | 44.16 | 44.66 | 43.16 | 43.18 | 24,277,746 | -1.12(-2.53%) |
Sep 30, 2011 | 43.97 | 45.03 | 43.92 | 44.30 | 20,930,884 | -0.15(-0.33%) |
Sep 29, 2011 | 44.46 | 44.68 | 43.83 | 44.44 | 12,829,941 | +0.45(+1.03%) |
Sep 28, 2011 | 44.44 | 44.83 | 43.91 | 43.99 | 12,888,851 | -0.40(-0.89%) |
Sep 27, 2011 | 44.07 | 44.76 | 43.61 | 44.39 | 18,861,424 | +0.79(+1.80%) |
Sep 26, 2011 | 43.16 | 43.71 | 43.13 | 43.60 | 15,185,706 | +0.77(+1.79%) |
Sep 23, 2011 | 42.63 | 43.05 | 42.43 | 42.84 | 15,792,500 | -0.23(-0.53%) |
Sep 22, 2011 | 43.23 | 43.54 | 42.52 | 43.07 | 27,975,362 | -0.84(-1.92%) |
Sep 21, 2011 | 44.64 | 44.93 | 43.89 | 43.91 | 14,437,407 | -0.76(-1.70%) |
Sep 20, 2011 | 44.80 | 45.10 | 44.37 | 44.66 | 15,635,876 | +0.06(+0.12%) |
Sep 19, 2011 | 44.55 | 44.78 | 44.25 | 44.61 | 12,253,022 | -0.31(-0.70%) |
Sep 16, 2011 | 44.87 | 45.03 | 44.48 | 44.92 | 22,557,510 | +0.13(+0.29%) |
Sep 15, 2011 | 44.71 | 44.95 | 44.46 | 44.79 | 15,277,812 | +0.47(+1.05%) |
Sep 14, 2011 | 44.48 | 44.84 | 43.80 | 44.32 | 19,303,196 | +0.08(+0.19%) |
Sep 13, 2011 | 44.51 | 44.55 | 43.94 | 44.24 | 16,671,791 | +0.01(+0.03%) |
Sep 12, 2011 | 43.89 | 44.24 | 43.33 | 44.23 | 19,334,254 | -0.03(-0.08%) |
Sep 09, 2011 | 44.78 | 44.80 | 44.02 | 44.26 | 24,454,580 | -0.91(-2.02%) |
Sep 08, 2011 | 45.18 | 45.85 | 45.10 | 45.17 | 22,360,116 | -0.33(-0.73%) |
Sep 07, 2011 | 45.24 | 45.52 | 44.99 | 45.51 | 15,470,429 | +0.55(+1.22%) |
Sep 06, 2011 | 43.93 | 45.03 | 43.48 | 44.96 | 22,782,528 | +0.40(+0.89%) |
Sep 02, 2011 | 45.09 | 45.21 | 44.45 | 44.56 | 19,718,174 | -0.88(-1.93%) |
Sep 01, 2011 | 45.67 | 46.00 | 45.28 | 45.44 | 16,018,720 | -0.33(-0.71%) |
Aug 31, 2011 | 45.92 | 46.06 | 45.44 | 45.76 | 20,926,070 | +0.02(+0.05%) |
Aug 30, 2011 | 45.78 | 45.93 | 45.34 | 45.74 | 16,079,000 | -0.06(-0.14%) |
Aug 29, 2011 | 44.96 | 45.85 | 44.90 | 45.81 | 18,501,618 | +1.10(+2.46%) |
Aug 26, 2011 | 44.20 | 44.91 | 43.47 | 44.71 | 20,345,866 | +0.21(+0.47%) |
Aug 25, 2011 | 45.15 | 45.15 | 44.26 | 44.50 | 19,053,002 | -0.68(-1.50%) |
Aug 24, 2011 | 45.07 | 45.29 | 44.70 | 45.17 | 21,067,312 | +0.39(+0.86%) |
Aug 23, 2011 | 43.79 | 44.80 | 43.72 | 44.79 | 21,583,798 | +1.16(+2.65%) |
Aug 22, 2011 | 44.11 | 44.19 | 43.44 | 43.63 | 19,859,430 | +0.10(+0.24%) |
Aug 19, 2011 | 43.37 | 43.97 | 43.25 | 43.53 | 28,134,898 | -0.01(-0.03%) |
Aug 18, 2011 | 43.56 | 43.83 | 42.75 | 43.54 | 33,910,236 | -0.76(-1.71%) |
Aug 17, 2011 | 44.51 | 44.70 | 43.98 | 44.30 | 16,691,609 | -0.07(-0.16%) |
Aug 16, 2011 | 43.96 | 44.61 | 43.90 | 44.37 | 19,064,204 | -0.16(-0.36%) |
Aug 15, 2011 | 44.02 | 44.55 | 43.85 | 44.53 | 57,099,256 | +0.85(+1.94%) |
Aug 12, 2011 | 43.85 | 44.11 | 43.36 | 43.68 | 61,399,020 | -0.06(-0.13%) |
Aug 11, 2011 | 41.49 | 44.25 | 41.45 | 43.73 | 48,616,792 | +2.23(+5.38%) |
Aug 10, 2011 | 42.48 | 42.71 | 41.37 | 41.50 | 47,419,220 | -1.38(-3.22%) |
Aug 09, 2011 | 42.60 | 43.00 | 40.73 | 42.88 | 52,640,148 | +0.74(+1.77%) |
Aug 08, 2011 | 42.60 | 43.14 | 42.09 | 42.13 | 46,940,160 | -1.10(-2.54%) |
Aug 05, 2011 | 42.82 | 43.73 | 42.09 | 43.23 | 34,869,816 | +0.60(+1.41%) |
Aug 04, 2011 | 43.16 | 43.54 | 42.61 | 42.63 | 34,068,680 | -1.08(-2.48%) |
Aug 03, 2011 | 43.68 | 43.79 | 42.65 | 43.71 | 25,618,366 | -0.01(-0.03%) |
Aug 02, 2011 | 44.19 | 44.36 | 43.73 | 43.73 | 24,832,110 | -0.68(-1.52%) |