Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 58.24 | 58.48 | 57.75 | 58.46 | 2,702,931 | +1.44(+2.53%) |
Jun 28, 2012 | 56.26 | 57.06 | 55.91 | 57.02 | 1,526,692 | +0.39(+0.68%) |
Jun 27, 2012 | 56.40 | 56.75 | 56.00 | 56.63 | 1,275,844 | +0.43(+0.77%) |
Jun 26, 2012 | 55.98 | 56.48 | 55.79 | 56.20 | 2,027,673 | +0.42(+0.75%) |
Jun 25, 2012 | 56.25 | 56.41 | 55.71 | 55.78 | 1,750,042 | -1.22(-2.14%) |
Jun 22, 2012 | 56.48 | 57.28 | 56.41 | 57.01 | 1,925,875 | +0.69(+1.22%) |
Jun 21, 2012 | 57.88 | 58.07 | 56.28 | 56.32 | 1,671,295 | -1.25(-2.16%) |
Jun 20, 2012 | 57.72 | 58.08 | 57.29 | 57.57 | 1,463,925 | -0.08(-0.14%) |
Jun 19, 2012 | 57.29 | 57.75 | 57.16 | 57.64 | 1,640,598 | +0.65(+1.13%) |
Jun 18, 2012 | 57.12 | 57.49 | 56.73 | 57.00 | 1,084,142 | -0.38(-0.66%) |
Jun 15, 2012 | 57.57 | 57.67 | 57.08 | 57.38 | 2,197,825 | +0.11(+0.19%) |
Jun 14, 2012 | 56.36 | 57.46 | 56.34 | 57.27 | 1,872,480 | +1.09(+1.94%) |
Jun 13, 2012 | 56.58 | 56.76 | 56.01 | 56.18 | 1,236,270 | -0.68(-1.19%) |
Jun 12, 2012 | 56.37 | 56.89 | 56.25 | 56.86 | 1,495,304 | +0.58(+1.02%) |
Jun 11, 2012 | 57.84 | 57.85 | 56.23 | 56.28 | 1,572,191 | -1.18(-2.05%) |
Jun 08, 2012 | 56.98 | 57.46 | 56.56 | 57.46 | 1,487,240 | +0.24(+0.41%) |
Jun 07, 2012 | 57.71 | 57.95 | 57.08 | 57.22 | 2,351,970 | +0.17(+0.30%) |
Jun 06, 2012 | 55.93 | 57.05 | 55.72 | 57.05 | 2,822,410 | +1.57(+2.83%) |
Jun 05, 2012 | 55.10 | 55.76 | 54.83 | 55.48 | 2,004,517 | +0.27(+0.49%) |
Jun 04, 2012 | 55.46 | 55.57 | 55.04 | 55.21 | 1,635,737 | -0.17(-0.31%) |
Jun 01, 2012 | 56.29 | 56.63 | 55.37 | 55.38 | 2,277,105 | -1.66(-2.92%) |
May 31, 2012 | 56.78 | 57.42 | 56.36 | 57.05 | 2,389,435 | +0.31(+0.54%) |
May 30, 2012 | 57.55 | 57.55 | 56.69 | 56.74 | 1,794,961 | -1.18(-2.03%) |
May 29, 2012 | 57.90 | 58.10 | 57.50 | 57.91 | 1,588,270 | +0.20(+0.34%) |
May 25, 2012 | 57.68 | 58.28 | 57.63 | 57.72 | 1,746,382 | -0.05(-0.08%) |
May 24, 2012 | 57.60 | 57.81 | 56.98 | 57.76 | 1,392,365 | +0.29(+0.51%) |
May 23, 2012 | 56.95 | 57.62 | 56.35 | 57.47 | 2,251,635 | +0.27(+0.47%) |
May 22, 2012 | 57.51 | 57.95 | 56.97 | 57.20 | 2,683,268 | -0.15(-0.26%) |
May 21, 2012 | 57.03 | 57.62 | 56.77 | 57.35 | 2,335,767 | +0.55(+0.97%) |
May 18, 2012 | 58.56 | 58.56 | 56.65 | 56.80 | 2,900,778 | -1.10(-1.91%) |
May 17, 2012 | 59.33 | 59.39 | 57.90 | 57.90 | 2,205,426 | -1.45(-2.44%) |
May 16, 2012 | 59.78 | 60.14 | 59.23 | 59.36 | 2,216,098 | -0.32(-0.53%) |
May 15, 2012 | 59.40 | 59.99 | 59.29 | 59.67 | 2,214,065 | +0.14(+0.24%) |
May 14, 2012 | 59.58 | 59.90 | 59.36 | 59.53 | 1,996,174 | -0.62(-1.04%) |
May 11, 2012 | 59.43 | 60.30 | 59.18 | 60.15 | 1,879,646 | +0.24(+0.41%) |
May 10, 2012 | 59.77 | 60.30 | 59.55 | 59.91 | 1,593,707 | +0.54(+0.92%) |
May 09, 2012 | 58.02 | 59.81 | 57.95 | 59.36 | 2,395,192 | -0.43(-0.73%) |
May 08, 2012 | 59.85 | 60.27 | 59.34 | 59.80 | 1,992,115 | -0.50(-0.82%) |
May 07, 2012 | 59.88 | 60.35 | 59.07 | 60.29 | 1,713,692 | +0.01(+0.01%) |
May 04, 2012 | 60.63 | 60.85 | 60.04 | 60.29 | 1,783,627 | -0.44(-0.73%) |
May 03, 2012 | 61.00 | 61.06 | 60.48 | 60.73 | 1,839,594 | +0.13(+0.22%) |
May 02, 2012 | 60.34 | 60.71 | 60.05 | 60.59 | 1,483,854 | +0.06(+0.09%) |
May 01, 2012 | 60.39 | 60.96 | 60.24 | 60.54 | 2,379,459 | +0.62(+1.04%) |
Apr 30, 2012 | 60.18 | 60.45 | 59.75 | 59.92 | 1,745,024 | -0.31(-0.51%) |
Apr 27, 2012 | 60.88 | 60.88 | 59.86 | 60.22 | 1,649,555 | -0.47(-0.78%) |
Apr 26, 2012 | 59.45 | 60.75 | 59.41 | 60.70 | 2,115,829 | +0.80(+1.33%) |
Apr 25, 2012 | 59.62 | 59.99 | 58.54 | 59.90 | 3,289,468 | +0.56(+0.94%) |
Apr 24, 2012 | 58.81 | 59.55 | 58.60 | 59.34 | 2,496,040 | +0.58(+0.99%) |
Apr 23, 2012 | 58.91 | 59.02 | 58.62 | 58.76 | 2,101,847 | -0.63(-1.06%) |
Apr 20, 2012 | 59.06 | 59.53 | 59.02 | 59.39 | 3,722,582 | +0.36(+0.61%) |
Apr 19, 2012 | 57.31 | 59.14 | 57.31 | 59.02 | 3,967,632 | +1.96(+3.44%) |
Apr 18, 2012 | 57.19 | 57.32 | 56.88 | 57.06 | 2,109,221 | -0.48(-0.84%) |
Apr 17, 2012 | 57.46 | 57.64 | 56.97 | 57.54 | 1,622,000 | +0.41(+0.72%) |
Apr 16, 2012 | 56.56 | 57.31 | 56.52 | 57.13 | 1,693,457 | +0.69(+1.23%) |
Apr 13, 2012 | 57.45 | 57.54 | 56.44 | 56.44 | 1,841,122 | -1.15(-2.00%) |
Apr 12, 2012 | 56.86 | 57.60 | 56.56 | 57.59 | 1,530,680 | +0.72(+1.26%) |
Apr 11, 2012 | 57.05 | 57.05 | 56.35 | 56.87 | 1,492,549 | +0.43(+0.77%) |
Apr 10, 2012 | 56.90 | 57.01 | 56.31 | 56.44 | 2,477,929 | -0.54(-0.96%) |
Apr 09, 2012 | 57.14 | 57.22 | 56.76 | 56.98 | 1,400,267 | -0.73(-1.27%) |
Apr 05, 2012 | 57.66 | 57.99 | 57.53 | 57.72 | 995,839 | -0.20(-0.34%) |
Apr 04, 2012 | 57.44 | 58.16 | 57.40 | 57.91 | 1,657,816 | -0.07(-0.12%) |
Apr 03, 2012 | 58.35 | 58.63 | 57.57 | 57.98 | 2,453,251 | -0.54(-0.92%) |
Apr 02, 2012 | 57.78 | 58.80 | 57.64 | 58.52 | 1,926,970 | +0.79(+1.37%) |
Mar 30, 2012 | 57.94 | 58.14 | 57.53 | 57.73 | 1,759,181 | +0.08(+0.14%) |
Mar 29, 2012 | 57.47 | 57.72 | 57.22 | 57.65 | 1,334,288 | -0.19(-0.33%) |
Mar 28, 2012 | 57.75 | 57.94 | 57.24 | 57.84 | 1,888,898 | +0.29(+0.51%) |
Mar 27, 2012 | 58.06 | 58.20 | 57.53 | 57.55 | 1,644,715 | -0.56(-0.97%) |
Mar 26, 2012 | 57.33 | 58.11 | 57.23 | 58.11 | 1,989,784 | +1.10(+1.94%) |
Mar 23, 2012 | 57.09 | 57.35 | 56.83 | 57.01 | 1,397,007 | -0.07(-0.12%) |
Mar 22, 2012 | 57.33 | 57.76 | 56.93 | 57.08 | 2,318,507 | -0.64(-1.11%) |
Mar 21, 2012 | 58.11 | 58.20 | 57.53 | 57.72 | 2,203,772 | -0.22(-0.38%) |
Mar 20, 2012 | 57.20 | 58.01 | 56.94 | 57.94 | 2,488,142 | +0.55(+0.96%) |
Mar 19, 2012 | 56.38 | 57.60 | 56.38 | 57.39 | 2,792,599 | +0.76(+1.34%) |
Mar 16, 2012 | 57.46 | 57.52 | 56.60 | 56.63 | 2,957,310 | -0.86(-1.50%) |
Mar 15, 2012 | 57.32 | 57.84 | 57.06 | 57.49 | 2,667,774 | +0.02(+0.03%) |
Mar 14, 2012 | 56.58 | 57.62 | 56.58 | 57.48 | 2,341,520 | +0.56(+0.98%) |
Mar 13, 2012 | 56.87 | 57.24 | 56.42 | 56.92 | 3,251,412 | +0.64(+1.14%) |
Mar 12, 2012 | 56.12 | 56.70 | 56.07 | 56.28 | 1,615,515 | +0.11(+0.20%) |
Mar 09, 2012 | 56.01 | 56.19 | 55.90 | 56.17 | 3,155,127 | +0.15(+0.27%) |
Mar 08, 2012 | 56.38 | 56.38 | 55.68 | 56.02 | 2,246,038 | -0.04(-0.07%) |
Mar 07, 2012 | 56.12 | 56.42 | 55.72 | 56.06 | 1,887,505 | -0.06(-0.11%) |
Mar 06, 2012 | 56.51 | 57.06 | 55.93 | 56.12 | 2,356,087 | -0.90(-1.58%) |
Mar 05, 2012 | 56.54 | 57.09 | 56.34 | 57.02 | 1,494,620 | +0.25(+0.44%) |
Mar 02, 2012 | 56.60 | 56.85 | 56.32 | 56.77 | 1,873,975 | +0.03(+0.06%) |
Mar 01, 2012 | 56.09 | 57.11 | 56.09 | 56.74 | 2,276,214 | +0.55(+0.98%) |
Feb 29, 2012 | 56.51 | 56.73 | 56.03 | 56.19 | 2,441,683 | -0.31(-0.54%) |
Feb 28, 2012 | 57.21 | 57.21 | 56.20 | 56.50 | 2,110,471 | -0.57(-1.00%) |
Feb 27, 2012 | 56.82 | 57.30 | 56.66 | 57.07 | 1,968,903 | -0.24(-0.41%) |
Feb 24, 2012 | 57.68 | 57.91 | 57.22 | 57.31 | 1,251,678 | -0.17(-0.30%) |
Feb 23, 2012 | 57.10 | 57.65 | 57.10 | 57.48 | 1,758,022 | +0.44(+0.77%) |
Feb 22, 2012 | 57.97 | 58.08 | 56.98 | 57.04 | 1,512,159 | -0.94(-1.62%) |
Feb 21, 2012 | 57.81 | 58.03 | 57.44 | 57.98 | 1,572,024 | +0.32(+0.56%) |
Feb 17, 2012 | 57.64 | 57.82 | 57.41 | 57.66 | 1,676,722 | +0.30(+0.52%) |
Feb 16, 2012 | 57.25 | 57.54 | 57.10 | 57.36 | 2,190,259 | +0.20(+0.36%) |
Feb 15, 2012 | 57.91 | 57.94 | 57.07 | 57.16 | 1,636,488 | -0.52(-0.90%) |
Feb 14, 2012 | 57.78 | 57.78 | 57.24 | 57.68 | 1,553,304 | -0.27(-0.46%) |
Feb 13, 2012 | 57.69 | 58.04 | 57.44 | 57.94 | 1,440,590 | +0.67(+1.18%) |
Feb 10, 2012 | 56.98 | 57.46 | 56.86 | 57.27 | 1,519,426 | -0.38(-0.67%) |
Feb 09, 2012 | 57.61 | 57.89 | 57.42 | 57.65 | 1,517,022 | -0.02(-0.04%) |
Feb 08, 2012 | 58.14 | 58.18 | 57.31 | 57.68 | 1,747,293 | -0.47(-0.81%) |
Feb 07, 2012 | 56.80 | 58.38 | 56.77 | 58.15 | 2,323,878 | +0.96(+1.67%) |
Feb 06, 2012 | 57.66 | 57.71 | 57.00 | 57.19 | 2,229,892 | -0.96(-1.66%) |
Feb 03, 2012 | 57.06 | 58.19 | 56.77 | 58.15 | 4,263,949 | +1.36(+2.39%) |
Feb 02, 2012 | 56.95 | 56.95 | 56.52 | 56.80 | 2,369,850 | -0.02(-0.03%) |
Feb 01, 2012 | 55.75 | 57.10 | 55.75 | 56.81 | 4,857,453 | +2.27(+4.17%) |
Jan 31, 2012 | 54.38 | 54.94 | 53.97 | 54.54 | 3,545,120 | +0.49(+0.90%) |
Jan 30, 2012 | 54.09 | 54.32 | 53.70 | 54.05 | 2,581,938 | -0.38(-0.69%) |
Jan 27, 2012 | 55.42 | 55.42 | 53.83 | 54.43 | 4,718,598 | -1.40(-2.51%) |
Jan 26, 2012 | 56.23 | 56.26 | 55.45 | 55.83 | 2,723,285 | -0.33(-0.59%) |
Jan 25, 2012 | 55.46 | 56.21 | 55.07 | 56.16 | 2,446,210 | +0.45(+0.82%) |
Jan 24, 2012 | 55.82 | 55.89 | 55.33 | 55.71 | 2,401,805 | -0.56(-0.99%) |
Jan 23, 2012 | 56.80 | 56.96 | 55.81 | 56.26 | 2,166,848 | -0.68(-1.20%) |
Jan 20, 2012 | 55.70 | 57.25 | 55.58 | 56.95 | 5,295,028 | +1.36(+2.45%) |
Jan 19, 2012 | 55.07 | 55.69 | 54.71 | 55.58 | 2,680,586 | +0.66(+1.20%) |
Jan 18, 2012 | 54.74 | 54.94 | 54.31 | 54.92 | 2,710,921 | +0.10(+0.19%) |
Jan 17, 2012 | 55.23 | 55.47 | 54.61 | 54.82 | 2,005,175 | +0.16(+0.29%) |
Jan 13, 2012 | 54.37 | 54.74 | 53.91 | 54.67 | 1,878,490 | -0.26(-0.47%) |
Jan 12, 2012 | 54.87 | 55.22 | 54.40 | 54.92 | 1,777,449 | +0.27(+0.50%) |
Jan 11, 2012 | 55.14 | 55.34 | 54.50 | 54.65 | 2,363,403 | -0.83(-1.50%) |
Jan 10, 2012 | 55.33 | 55.64 | 54.88 | 55.48 | 2,852,168 | +0.72(+1.32%) |
Jan 09, 2012 | 54.49 | 54.84 | 54.15 | 54.76 | 2,380,196 | +0.25(+0.46%) |
Jan 06, 2012 | 54.48 | 54.71 | 53.83 | 54.51 | 1,891,703 | +0.13(+0.24%) |
Jan 05, 2012 | 53.93 | 54.41 | 53.43 | 54.38 | 2,755,885 | +0.16(+0.29%) |
Jan 04, 2012 | 54.46 | 54.73 | 54.03 | 54.22 | 1,845,902 | -0.36(-0.66%) |
Dec 30, 2011 | 54.60 | 54.93 | 54.56 | 54.58 | 1,138,434 | -0.35(-0.64%) |
Dec 29, 2011 | 54.51 | 55.01 | 54.51 | 54.93 | 1,619,139 | +0.47(+0.86%) |
Dec 28, 2011 | 54.92 | 54.92 | 54.33 | 54.46 | 1,459,407 | -0.48(-0.88%) |
Dec 27, 2011 | 54.71 | 55.12 | 54.62 | 54.95 | 834,948 | +0.09(+0.17%) |
Dec 23, 2011 | 54.65 | 54.91 | 54.46 | 54.85 | 865,266 | +0.94(+1.75%) |
Dec 21, 2011 | 53.03 | 53.97 | 52.92 | 53.91 | 2,013,853 | +0.93(+1.76%) |
Dec 20, 2011 | 52.37 | 53.30 | 52.36 | 52.98 | 3,049,194 | +1.38(+2.67%) |
Dec 19, 2011 | 51.90 | 52.37 | 51.57 | 51.60 | 2,861,670 | -0.35(-0.67%) |
Dec 16, 2011 | 52.49 | 52.57 | 51.72 | 51.95 | 3,595,145 | -0.14(-0.27%) |
Dec 15, 2011 | 52.92 | 52.92 | 52.02 | 52.09 | 2,601,306 | -0.26(-0.51%) |
Dec 14, 2011 | 51.87 | 52.90 | 51.72 | 52.35 | 3,025,977 | +0.08(+0.15%) |
Dec 13, 2011 | 53.69 | 53.69 | 51.94 | 52.28 | 2,157,172 | -0.97(-1.83%) |
Dec 12, 2011 | 53.51 | 53.72 | 52.97 | 53.25 | 2,569,578 | -0.75(-1.38%) |
Dec 09, 2011 | 53.85 | 54.15 | 53.53 | 54.00 | 2,820,741 | +0.54(+1.00%) |
Dec 08, 2011 | 54.67 | 54.74 | 53.35 | 53.46 | 2,613,859 | -1.25(-2.29%) |
Dec 07, 2011 | 54.26 | 54.94 | 53.95 | 54.71 | 2,754,532 | +0.04(+0.07%) |
Dec 06, 2011 | 54.21 | 55.03 | 53.63 | 54.67 | 3,085,262 | +0.82(+1.52%) |
Dec 05, 2011 | 53.86 | 54.43 | 53.40 | 53.86 | 2,041,455 | +0.63(+1.18%) |
Dec 02, 2011 | 53.64 | 54.39 | 53.12 | 53.23 | 2,856,470 | -0.17(-0.32%) |
Dec 01, 2011 | 53.99 | 54.08 | 53.27 | 53.40 | 2,494,062 | -0.72(-1.34%) |
Nov 30, 2011 | 52.82 | 54.22 | 52.38 | 54.12 | 3,436,761 | +2.73(+5.32%) |
Nov 29, 2011 | 51.59 | 51.75 | 51.29 | 51.39 | 2,105,966 | -0.16(-0.32%) |
Nov 28, 2011 | 51.88 | 51.97 | 51.05 | 51.55 | 3,843,848 | +1.01(+2.00%) |
Nov 25, 2011 | 50.03 | 50.87 | 49.89 | 50.54 | 1,495,938 | +0.28(+0.56%) |
Nov 23, 2011 | 50.91 | 51.07 | 50.25 | 50.26 | 2,955,034 | -0.96(-1.87%) |
Nov 22, 2011 | 51.62 | 51.67 | 51.16 | 51.22 | 4,323,996 | -0.43(-0.83%) |
Nov 21, 2011 | 52.24 | 52.37 | 51.18 | 51.65 | 4,087,144 | -1.19(-2.25%) |
Nov 18, 2011 | 52.53 | 53.12 | 52.53 | 52.84 | 3,544,529 | +0.62(+1.18%) |
Nov 17, 2011 | 53.43 | 53.57 | 51.89 | 52.22 | 4,166,159 | -1.29(-2.41%) |
Nov 16, 2011 | 53.97 | 54.35 | 53.43 | 53.51 | 3,248,946 | -1.23(-2.25%) |
Nov 15, 2011 | 54.71 | 55.14 | 54.36 | 54.74 | 2,206,589 | +0.02(+0.04%) |
Nov 14, 2011 | 55.12 | 55.34 | 54.55 | 54.72 | 1,922,928 | -0.73(-1.32%) |
Nov 11, 2011 | 55.30 | 55.75 | 55.26 | 55.45 | 2,096,932 | +0.64(+1.16%) |
Nov 10, 2011 | 55.20 | 55.36 | 54.43 | 54.81 | 2,569,912 | +0.12(+0.23%) |
Nov 09, 2011 | 55.43 | 55.62 | 54.57 | 54.69 | 3,716,702 | -1.92(-3.40%) |
Nov 08, 2011 | 56.38 | 56.71 | 55.73 | 56.61 | 2,253,400 | +0.39(+0.69%) |
Nov 07, 2011 | 55.88 | 56.26 | 55.53 | 56.22 | 2,278,083 | +0.15(+0.26%) |
Nov 04, 2011 | 55.80 | 56.29 | 55.62 | 56.08 | 2,362,115 | -0.51(-0.89%) |
Nov 03, 2011 | 56.08 | 56.67 | 55.44 | 56.58 | 2,735,666 | +0.69(+1.24%) |
Nov 02, 2011 | 55.37 | 56.20 | 55.05 | 55.89 | 3,829,829 | +1.85(+3.43%) |
Nov 01, 2011 | 54.46 | 55.37 | 53.90 | 54.04 | 3,906,896 | -2.12(-3.78%) |
Oct 31, 2011 | 55.73 | 57.10 | 55.73 | 56.16 | 3,699,717 | -0.55(-0.97%) |
Oct 28, 2011 | 56.16 | 57.14 | 55.62 | 56.71 | 3,351,999 | -0.37(-0.64%) |
Oct 27, 2011 | 55.66 | 57.41 | 55.16 | 57.08 | 5,874,034 | +1.81(+3.28%) |
Oct 26, 2011 | 56.14 | 57.01 | 54.76 | 55.27 | 4,687,805 | +1.56(+2.90%) |
Oct 25, 2011 | 54.00 | 54.88 | 53.39 | 53.71 | 3,862,387 | -1.22(-2.22%) |
Oct 24, 2011 | 54.69 | 55.72 | 54.58 | 54.93 | 3,682,539 | +0.30(+0.54%) |
Oct 21, 2011 | 53.49 | 54.75 | 53.49 | 54.64 | 5,656,086 | +1.73(+3.27%) |
Oct 20, 2011 | 51.17 | 53.07 | 51.07 | 52.91 | 5,044,605 | +1.58(+3.08%) |
Oct 19, 2011 | 49.97 | 52.04 | 49.84 | 51.33 | 4,930,198 | +1.49(+2.98%) |
Oct 18, 2011 | 48.05 | 50.22 | 47.95 | 49.84 | 3,406,770 | +1.84(+3.83%) |
Oct 17, 2011 | 48.79 | 48.79 | 47.93 | 48.00 | 2,012,477 | -1.15(-2.34%) |
Oct 14, 2011 | 49.21 | 49.30 | 48.30 | 49.16 | 1,581,802 | +0.58(+1.19%) |
Oct 13, 2011 | 48.35 | 48.80 | 47.99 | 48.58 | 1,884,585 | -0.30(-0.61%) |
Oct 12, 2011 | 49.19 | 49.54 | 48.77 | 48.88 | 3,019,241 | +0.05(+0.10%) |
Oct 11, 2011 | 48.28 | 49.20 | 48.12 | 48.83 | 2,732,763 | +0.04(+0.08%) |
Oct 10, 2011 | 47.82 | 48.81 | 47.69 | 48.79 | 2,362,541 | +1.82(+3.88%) |
Oct 07, 2011 | 48.24 | 48.27 | 46.86 | 46.97 | 2,639,131 | -0.96(-2.00%) |
Oct 06, 2011 | 47.53 | 47.97 | 47.15 | 47.93 | 3,187,017 | +0.41(+0.87%) |
Oct 05, 2011 | 46.50 | 47.68 | 46.03 | 47.51 | 3,142,425 | +1.13(+2.43%) |
Oct 04, 2011 | 45.33 | 46.52 | 44.29 | 46.38 | 5,037,098 | +0.37(+0.81%) |
Oct 03, 2011 | 47.63 | 47.68 | 45.99 | 46.01 | 3,452,076 | -1.16(-2.46%) |
Sep 30, 2011 | 47.21 | 48.08 | 47.12 | 47.17 | 3,547,084 | -0.87(-1.81%) |
Sep 29, 2011 | 47.62 | 48.05 | 47.02 | 48.04 | 4,880,207 | +1.21(+2.59%) |
Sep 28, 2011 | 47.16 | 47.53 | 46.73 | 46.83 | 5,185,542 | -0.20(-0.43%) |
Sep 27, 2011 | 48.03 | 48.38 | 46.72 | 47.03 | 4,082,210 | -0.36(-0.77%) |
Sep 26, 2011 | 46.76 | 47.48 | 46.17 | 47.39 | 2,397,264 | +1.19(+2.58%) |
Sep 23, 2011 | 45.65 | 46.80 | 45.65 | 46.20 | 3,309,778 | +0.14(+0.30%) |
Sep 22, 2011 | 45.58 | 46.54 | 45.48 | 46.06 | 4,474,427 | -0.56(-1.20%) |
Sep 21, 2011 | 48.80 | 49.07 | 46.60 | 46.62 | 3,606,820 | -2.32(-4.74%) |
Sep 20, 2011 | 48.38 | 49.57 | 48.38 | 48.94 | 2,211,239 | +0.65(+1.35%) |
Sep 19, 2011 | 47.89 | 48.51 | 47.69 | 48.29 | 2,173,198 | -0.36(-0.73%) |
Sep 16, 2011 | 48.16 | 48.67 | 47.75 | 48.65 | 3,088,483 | +0.80(+1.67%) |
Sep 15, 2011 | 48.12 | 48.33 | 47.42 | 47.85 | 2,601,671 | +0.39(+0.83%) |
Sep 14, 2011 | 47.92 | 47.99 | 46.89 | 47.46 | 3,695,268 | -0.16(-0.34%) |
Sep 13, 2011 | 48.03 | 48.21 | 47.22 | 47.62 | 1,817,750 | -0.25(-0.52%) |
Sep 12, 2011 | 47.09 | 47.89 | 46.60 | 47.87 | 2,901,281 | +0.19(+0.41%) |
Sep 09, 2011 | 48.81 | 49.14 | 47.63 | 47.67 | 3,861,646 | -1.74(-3.52%) |
Sep 08, 2011 | 49.19 | 49.91 | 48.96 | 49.41 | 2,034,455 | -0.26(-0.53%) |
Sep 07, 2011 | 48.34 | 49.72 | 48.11 | 49.68 | 2,308,961 | +2.09(+4.39%) |
Sep 06, 2011 | 46.78 | 47.73 | 46.60 | 47.59 | 2,273,937 | -0.56(-1.17%) |
Sep 02, 2011 | 48.38 | 49.38 | 48.12 | 48.15 | 2,564,613 | -1.16(-2.35%) |
Sep 01, 2011 | 49.87 | 50.19 | 49.24 | 49.31 | 2,056,614 | -0.67(-1.33%) |
Aug 31, 2011 | 50.02 | 50.17 | 49.54 | 49.98 | 2,138,424 | +0.33(+0.65%) |
Aug 30, 2011 | 49.89 | 50.11 | 49.37 | 49.65 | 2,005,086 | -0.43(-0.85%) |
Aug 29, 2011 | 48.93 | 50.09 | 48.90 | 50.08 | 3,481,812 | +1.79(+3.70%) |
Aug 26, 2011 | 47.25 | 48.51 | 46.05 | 48.29 | 3,158,632 | +0.78(+1.65%) |
Aug 25, 2011 | 49.00 | 49.29 | 47.18 | 47.51 | 3,603,813 | -0.93(-1.92%) |
Aug 24, 2011 | 47.84 | 48.85 | 47.62 | 48.44 | 3,243,740 | +0.48(+1.00%) |
Aug 23, 2011 | 46.43 | 47.96 | 46.23 | 47.96 | 3,330,125 | +1.60(+3.46%) |
Aug 22, 2011 | 47.53 | 47.73 | 46.26 | 46.36 | 3,314,959 | -0.06(-0.13%) |
Aug 19, 2011 | 46.81 | 47.26 | 46.34 | 46.42 | 6,150,559 | -0.84(-1.78%) |
Aug 18, 2011 | 48.06 | 48.54 | 46.99 | 47.26 | 4,250,610 | -2.22(-4.49%) |
Aug 17, 2011 | 49.19 | 49.60 | 49.08 | 49.48 | 1,845,772 | +0.50(+1.01%) |
Aug 16, 2011 | 48.99 | 49.21 | 48.54 | 48.99 | 2,925,440 | -0.69(-1.39%) |
Aug 15, 2011 | 49.00 | 49.69 | 48.80 | 49.68 | 2,248,318 | +1.13(+2.33%) |
Aug 12, 2011 | 49.36 | 49.36 | 48.08 | 48.55 | 3,150,660 | -0.53(-1.09%) |
Aug 11, 2011 | 46.45 | 49.84 | 46.05 | 49.08 | 7,062,275 | +3.15(+6.86%) |
Aug 10, 2011 | 48.14 | 48.18 | 45.79 | 45.93 | 4,809,849 | -3.02(-6.17%) |
Aug 09, 2011 | 47.83 | 49.01 | 45.74 | 48.95 | 5,806,089 | +3.30(+7.24%) |
Aug 08, 2011 | 47.83 | 48.28 | 45.61 | 45.65 | 7,592,934 | -3.25(-6.65%) |
Aug 05, 2011 | 50.38 | 50.40 | 48.32 | 48.90 | 5,447,135 | -0.75(-1.51%) |
Aug 04, 2011 | 50.37 | 51.12 | 49.61 | 49.65 | 5,141,884 | -2.12(-4.10%) |
Aug 03, 2011 | 51.39 | 51.85 | 51.12 | 51.77 | 3,789,266 | +0.30(+0.59%) |
Aug 02, 2011 | 51.05 | 51.91 | 50.99 | 51.47 | 5,076,405 | +0.22(+0.44%) |
Aug 01, 2011 | 52.40 | 52.53 | 50.92 | 51.24 | 2,532,976 | -0.60(-1.15%) |
Jul 29, 2011 | 51.83 | 52.11 | 51.44 | 51.84 | 3,259,354 | -0.12(-0.22%) |
Jul 28, 2011 | 52.50 | 53.50 | 51.85 | 51.95 | 3,612,935 | -0.97(-1.83%) |
Jul 27, 2011 | 52.24 | 53.15 | 52.20 | 52.92 | 7,225,461 | +1.93(+3.79%) |
Jul 26, 2011 | 50.58 | 51.47 | 50.51 | 50.99 | 2,618,923 | +0.30(+0.60%) |
Jul 25, 2011 | 50.34 | 50.94 | 50.24 | 50.68 | 1,742,625 | -0.22(-0.44%) |
Jul 22, 2011 | 51.05 | 51.12 | 50.84 | 50.91 | 1,510,751 | +0.40(+0.80%) |
Jul 21, 2011 | 49.66 | 50.80 | 49.62 | 50.51 | 2,834,842 | +1.18(+2.40%) |
Jul 20, 2011 | 49.48 | 49.52 | 49.04 | 49.32 | 1,513,655 | -0.11(-0.22%) |
Jul 19, 2011 | 49.43 | 49.54 | 49.02 | 49.43 | 2,057,551 | +0.14(+0.28%) |
Jul 18, 2011 | 49.85 | 49.85 | 49.14 | 49.29 | 2,719,335 | -0.68(-1.36%) |
Jul 15, 2011 | 50.15 | 50.27 | 49.48 | 49.97 | 1,774,758 | -0.15(-0.31%) |
Jul 14, 2011 | 50.55 | 50.71 | 50.06 | 50.13 | 2,140,713 | -0.19(-0.38%) |
Jul 13, 2011 | 50.26 | 50.86 | 50.20 | 50.32 | 1,575,278 | +0.15(+0.31%) |
Jul 12, 2011 | 49.72 | 50.79 | 49.61 | 50.16 | 2,592,627 | +0.26(+0.51%) |
Jul 11, 2011 | 50.17 | 50.44 | 49.82 | 49.91 | 1,402,606 | -0.89(-1.75%) |
Jul 08, 2011 | 50.66 | 50.88 | 50.30 | 50.80 | 1,650,589 | -0.40(-0.79%) |
Jul 07, 2011 | 50.99 | 51.24 | 50.65 | 51.20 | 1,322,930 | +0.67(+1.33%) |
Jul 06, 2011 | 50.54 | 50.61 | 50.24 | 50.53 | 1,482,168 | -0.01(-0.02%) |
Jul 05, 2011 | 51.28 | 51.29 | 50.42 | 50.54 | 2,128,074 | -0.74(-1.45%) |