Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 44.91 | 45.32 | 44.70 | 44.95 | 27,177,490 | -0.56(-1.24%) |
Apr 27, 2012 | 47.23 | 46.09 | 45.17 | 45.51 | 40,044,448 | -1.72(-3.63%) |
Apr 26, 2012 | 47.07 | 47.42 | 47.06 | 47.23 | 11,914,711 | -0.01(-0.03%) |
Apr 25, 2012 | 47.09 | 47.31 | 46.97 | 47.24 | 9,902,609 | +0.32(+0.68%) |
Apr 24, 2012 | 46.81 | 46.92 | 46.62 | 46.92 | 9,940,787 | +0.25(+0.53%) |
Apr 23, 2012 | 46.86 | 46.92 | 46.49 | 46.68 | 12,022,885 | -0.60(-1.27%) |
Apr 20, 2012 | 46.72 | 47.35 | 46.64 | 47.28 | 15,838,137 | +0.66(+1.41%) |
Apr 19, 2012 | 46.84 | 46.86 | 46.39 | 46.62 | 11,024,894 | -0.13(-0.27%) |
Apr 18, 2012 | 46.88 | 47.06 | 46.74 | 46.75 | 8,683,654 | -0.19(-0.40%) |
Apr 17, 2012 | 46.86 | 47.06 | 46.81 | 46.94 | 12,699,975 | +0.17(+0.36%) |
Apr 16, 2012 | 46.23 | 46.99 | 46.14 | 46.77 | 46,846,768 | +0.68(+1.47%) |
Apr 13, 2012 | 46.25 | 46.57 | 46.08 | 46.09 | 42,537,392 | -0.20(-0.42%) |
Apr 12, 2012 | 46.34 | 46.48 | 46.19 | 46.29 | 39,760,700 | -0.25(-0.53%) |
Apr 11, 2012 | 46.74 | 46.87 | 46.45 | 46.53 | 10,842,449 | +0.06(+0.14%) |
Apr 10, 2012 | 46.74 | 46.85 | 46.43 | 46.47 | 13,473,867 | -0.32(-0.69%) |
Apr 09, 2012 | 46.73 | 47.02 | 46.72 | 46.79 | 9,838,207 | -0.35(-0.74%) |
Apr 05, 2012 | 46.87 | 47.26 | 46.81 | 47.14 | 10,988,869 | +0.03(+0.07%) |
Apr 04, 2012 | 46.72 | 47.32 | 46.72 | 47.11 | 11,953,886 | +0.12(+0.25%) |
Apr 03, 2012 | 47.23 | 47.34 | 46.88 | 46.99 | 9,929,172 | -0.33(-0.70%) |
Apr 02, 2012 | 47.23 | 47.57 | 47.20 | 47.32 | 12,272,275 | +0.25(+0.52%) |
Mar 30, 2012 | 47.03 | 47.26 | 46.93 | 47.07 | 12,379,884 | +0.14(+0.30%) |
Mar 29, 2012 | 46.91 | 47.03 | 46.76 | 46.93 | 9,876,749 | -0.13(-0.27%) |
Mar 28, 2012 | 47.01 | 47.14 | 46.89 | 47.06 | 10,757,892 | +0.03(+0.06%) |
Mar 27, 2012 | 47.28 | 47.44 | 46.90 | 47.03 | 11,332,417 | -0.22(-0.46%) |
Mar 26, 2012 | 47.30 | 47.51 | 47.10 | 47.25 | 11,163,752 | +0.02(+0.04%) |
Mar 23, 2012 | 47.28 | 47.30 | 47.11 | 47.23 | 8,575,953 | -0.06(-0.13%) |
Mar 22, 2012 | 46.92 | 47.46 | 46.89 | 47.29 | 10,452,939 | +0.22(+0.48%) |
Mar 21, 2012 | 47.07 | 47.17 | 46.83 | 47.06 | 8,738,754 | -0.01(-0.01%) |
Mar 20, 2012 | 46.90 | 47.24 | 46.85 | 47.07 | 8,765,981 | +0.00(+0.00%) |
Mar 19, 2012 | 46.95 | 47.26 | 46.90 | 47.07 | 10,050,135 | -0.03(-0.06%) |
Mar 16, 2012 | 47.51 | 47.52 | 47.02 | 47.10 | 22,436,466 | -0.30(-0.64%) |
Mar 15, 2012 | 47.41 | 47.48 | 47.27 | 47.40 | 12,295,628 | -0.12(-0.25%) |
Mar 14, 2012 | 47.44 | 47.59 | 47.41 | 47.52 | 11,502,685 | -0.04(-0.07%) |
Mar 13, 2012 | 47.52 | 47.56 | 47.32 | 47.56 | 12,956,524 | +0.13(+0.28%) |
Mar 12, 2012 | 46.76 | 47.47 | 46.74 | 47.42 | 12,601,160 | +0.55(+1.17%) |
Mar 09, 2012 | 46.97 | 46.97 | 46.65 | 46.88 | 8,152,983 | +0.02(+0.05%) |
Mar 08, 2012 | 46.89 | 46.97 | 46.76 | 46.85 | 8,297,671 | +0.22(+0.48%) |
Mar 07, 2012 | 46.80 | 46.97 | 46.52 | 46.63 | 10,666,923 | -0.18(-0.39%) |
Mar 06, 2012 | 46.57 | 46.99 | 46.36 | 46.81 | 14,031,111 | -0.08(-0.16%) |
Mar 05, 2012 | 46.65 | 46.90 | 46.55 | 46.89 | 9,899,556 | +0.20(+0.42%) |
Mar 02, 2012 | 46.73 | 46.84 | 46.50 | 46.69 | 10,026,368 | +0.01(+0.01%) |
Mar 01, 2012 | 47.23 | 47.41 | 46.55 | 46.69 | 17,087,456 | -0.67(-1.42%) |
Feb 29, 2012 | 47.21 | 47.46 | 47.14 | 47.36 | 21,052,092 | +0.16(+0.34%) |
Feb 28, 2012 | 46.64 | 47.27 | 46.60 | 47.20 | 19,229,970 | +0.48(+1.03%) |
Feb 27, 2012 | 46.62 | 46.95 | 46.32 | 46.71 | 25,560,482 | -0.01(-0.01%) |
Feb 24, 2012 | 46.74 | 46.89 | 46.59 | 46.72 | 25,382,358 | +0.20(+0.44%) |
Feb 23, 2012 | 45.07 | 46.62 | 45.00 | 46.52 | 28,789,502 | +1.39(+3.07%) |
Feb 22, 2012 | 44.99 | 45.32 | 44.94 | 45.13 | 10,036,705 | +0.01(+0.03%) |
Feb 21, 2012 | 45.52 | 45.57 | 45.07 | 45.12 | 14,331,326 | -0.34(-0.75%) |
Feb 17, 2012 | 45.87 | 45.90 | 45.45 | 45.46 | 14,680,291 | -0.20(-0.44%) |
Feb 16, 2012 | 45.37 | 45.80 | 45.28 | 45.66 | 15,464,328 | +0.46(+1.01%) |
Feb 15, 2012 | 45.40 | 45.48 | 45.09 | 45.21 | 16,636,439 | +0.05(+0.11%) |
Feb 14, 2012 | 44.89 | 45.16 | 44.89 | 45.16 | 9,991,168 | +0.18(+0.39%) |
Feb 13, 2012 | 44.93 | 45.09 | 44.87 | 44.98 | 9,850,965 | +0.25(+0.55%) |
Feb 10, 2012 | 44.54 | 44.81 | 44.51 | 44.74 | 11,844,464 | -0.11(-0.25%) |
Feb 09, 2012 | 44.71 | 44.89 | 44.49 | 44.85 | 13,067,252 | +0.28(+0.63%) |
Feb 08, 2012 | 44.63 | 44.67 | 44.43 | 44.57 | 11,672,035 | -0.04(-0.09%) |
Feb 07, 2012 | 44.52 | 44.76 | 44.38 | 44.61 | 12,709,817 | +0.13(+0.30%) |
Feb 06, 2012 | 44.03 | 44.55 | 43.97 | 44.48 | 13,930,981 | +0.52(+1.18%) |
Feb 03, 2012 | 44.38 | 44.73 | 43.82 | 43.96 | 24,901,984 | -0.39(-0.87%) |
Feb 02, 2012 | 44.37 | 44.56 | 44.30 | 44.35 | 18,009,118 | +0.08(+0.17%) |
Feb 01, 2012 | 44.42 | 44.61 | 44.26 | 44.27 | 18,419,526 | +0.12(+0.27%) |
Jan 31, 2012 | 44.42 | 44.51 | 43.91 | 44.15 | 16,219,933 | -0.12(-0.27%) |
Jan 30, 2012 | 44.68 | 44.68 | 44.14 | 44.27 | 17,836,270 | -0.76(-1.70%) |
Jan 27, 2012 | 45.04 | 45.50 | 44.59 | 45.03 | 15,677,531 | -0.35(-0.77%) |
Jan 26, 2012 | 45.59 | 45.79 | 45.33 | 45.38 | 17,036,740 | -0.13(-0.28%) |
Jan 25, 2012 | 45.09 | 45.63 | 44.95 | 45.51 | 15,581,898 | +0.34(+0.74%) |
Jan 24, 2012 | 45.27 | 45.35 | 44.85 | 45.17 | 13,909,651 | -0.35(-0.77%) |
Jan 23, 2012 | 46.16 | 46.18 | 45.37 | 45.52 | 21,171,578 | -0.86(-1.86%) |
Jan 20, 2012 | 45.97 | 46.40 | 45.84 | 46.39 | 17,405,114 | +0.11(+0.23%) |
Jan 19, 2012 | 46.20 | 46.40 | 45.82 | 46.28 | 13,345,157 | +0.04(+0.08%) |
Jan 18, 2012 | 46.15 | 46.32 | 46.10 | 46.25 | 14,830,483 | +0.21(+0.45%) |
Jan 17, 2012 | 45.83 | 46.21 | 45.82 | 46.04 | 51,421,576 | +0.31(+0.68%) |
Jan 13, 2012 | 45.55 | 45.74 | 45.42 | 45.73 | 48,270,504 | +0.00(+0.00%) |
Jan 12, 2012 | 45.86 | 45.86 | 45.55 | 45.73 | 42,828,772 | +0.09(+0.20%) |
Jan 11, 2012 | 45.93 | 46.07 | 45.49 | 45.64 | 21,123,396 | -0.45(-0.98%) |
Jan 10, 2012 | 46.45 | 46.46 | 45.91 | 46.09 | 14,851,141 | -0.22(-0.47%) |
Jan 09, 2012 | 46.03 | 46.38 | 46.01 | 46.30 | 11,277,750 | +0.19(+0.42%) |
Jan 06, 2012 | 46.21 | 46.30 | 45.81 | 46.11 | 12,119,904 | -0.11(-0.24%) |
Jan 05, 2012 | 46.16 | 46.31 | 46.03 | 46.22 | 14,514,965 | -0.19(-0.42%) |
Jan 04, 2012 | 46.30 | 46.47 | 46.09 | 46.41 | 15,249,019 | +0.06(+0.13%) |
Dec 30, 2011 | 46.53 | 46.53 | 46.27 | 46.35 | 5,847,426 | -0.18(-0.39%) |
Dec 29, 2011 | 46.37 | 46.54 | 46.31 | 46.53 | 6,347,072 | +0.30(+0.65%) |
Dec 28, 2011 | 46.49 | 46.52 | 46.17 | 46.23 | 5,956,567 | -0.17(-0.37%) |
Dec 27, 2011 | 45.95 | 46.52 | 45.91 | 46.41 | 8,043,881 | +0.08(+0.18%) |
Dec 23, 2011 | 46.00 | 46.34 | 45.87 | 46.32 | 7,498,003 | +0.47(+1.02%) |
Dec 21, 2011 | 45.51 | 45.86 | 45.51 | 45.86 | 13,626,122 | +0.15(+0.32%) |
Dec 20, 2011 | 45.33 | 45.80 | 45.31 | 45.71 | 14,049,789 | +0.58(+1.29%) |
Dec 19, 2011 | 45.41 | 45.57 | 44.98 | 45.13 | 11,759,932 | -0.13(-0.29%) |
Dec 16, 2011 | 45.46 | 45.60 | 45.04 | 45.26 | 26,326,676 | +0.10(+0.23%) |
Dec 15, 2011 | 45.05 | 45.31 | 44.92 | 45.16 | 13,874,280 | +0.38(+0.84%) |
Dec 14, 2011 | 44.80 | 45.13 | 44.69 | 44.78 | 14,862,259 | -0.19(-0.43%) |
Dec 13, 2011 | 44.84 | 45.39 | 44.75 | 44.98 | 16,012,685 | +0.29(+0.65%) |
Dec 12, 2011 | 44.87 | 45.11 | 44.42 | 44.68 | 12,630,905 | -0.46(-1.02%) |
Dec 09, 2011 | 44.93 | 45.28 | 44.89 | 45.14 | 11,007,184 | +0.35(+0.78%) |
Dec 08, 2011 | 45.07 | 45.16 | 44.68 | 44.80 | 12,001,004 | -0.53(-1.17%) |
Dec 07, 2011 | 45.02 | 45.51 | 44.92 | 45.32 | 16,039,584 | +0.27(+0.60%) |
Dec 06, 2011 | 44.92 | 45.16 | 44.81 | 45.05 | 11,967,604 | +0.00(+0.00%) |
Dec 05, 2011 | 45.09 | 45.12 | 44.78 | 45.05 | 14,115,788 | +0.13(+0.28%) |
Dec 02, 2011 | 44.94 | 45.07 | 44.66 | 44.93 | 14,323,894 | +0.40(+0.91%) |
Dec 01, 2011 | 44.87 | 45.02 | 44.38 | 44.52 | 13,510,733 | -0.34(-0.76%) |
Nov 30, 2011 | 43.93 | 44.88 | 43.91 | 44.86 | 21,559,756 | +1.42(+3.26%) |
Nov 29, 2011 | 43.41 | 43.74 | 43.33 | 43.45 | 9,203,498 | +0.20(+0.47%) |
Nov 28, 2011 | 42.84 | 43.40 | 42.78 | 43.25 | 11,043,327 | +0.86(+2.03%) |
Nov 25, 2011 | 42.52 | 42.93 | 42.38 | 42.38 | 6,814,378 | -0.04(-0.10%) |
Nov 23, 2011 | 42.60 | 42.74 | 42.38 | 42.43 | 10,777,791 | -0.44(-1.02%) |
Nov 22, 2011 | 42.75 | 43.25 | 42.72 | 42.86 | 11,976,373 | +0.02(+0.05%) |
Nov 21, 2011 | 43.45 | 43.75 | 42.70 | 42.84 | 19,075,918 | -1.10(-2.50%) |
Nov 18, 2011 | 43.85 | 44.12 | 43.82 | 43.94 | 10,972,475 | +0.21(+0.48%) |
Nov 17, 2011 | 43.88 | 44.23 | 43.45 | 43.73 | 12,270,049 | -0.24(-0.54%) |
Nov 16, 2011 | 43.85 | 44.39 | 43.79 | 43.97 | 13,281,044 | -0.19(-0.44%) |
Nov 15, 2011 | 44.04 | 44.40 | 43.84 | 44.16 | 11,044,216 | +0.35(+0.81%) |
Nov 14, 2011 | 44.08 | 44.15 | 43.73 | 43.81 | 9,833,769 | -0.58(-1.31%) |
Nov 11, 2011 | 44.29 | 44.57 | 44.18 | 44.39 | 8,248,344 | +0.44(+1.01%) |
Nov 10, 2011 | 44.13 | 44.23 | 43.63 | 43.95 | 8,842,001 | +0.37(+0.84%) |
Nov 09, 2011 | 44.33 | 44.35 | 43.47 | 43.58 | 13,962,186 | -1.04(-2.32%) |
Nov 08, 2011 | 44.11 | 44.70 | 44.11 | 44.61 | 10,681,777 | +0.52(+1.18%) |
Nov 07, 2011 | 43.79 | 44.17 | 43.56 | 44.09 | 9,440,457 | +0.30(+0.68%) |
Nov 04, 2011 | 43.70 | 43.91 | 43.34 | 43.79 | 11,166,655 | -0.13(-0.28%) |
Nov 03, 2011 | 43.99 | 44.13 | 43.70 | 43.92 | 12,280,282 | +0.24(+0.56%) |
Nov 02, 2011 | 44.05 | 44.16 | 43.36 | 43.68 | 12,640,959 | +0.10(+0.24%) |
Nov 01, 2011 | 44.03 | 44.19 | 43.43 | 43.57 | 19,381,502 | -0.89(-2.00%) |
Oct 31, 2011 | 44.85 | 45.05 | 44.43 | 44.46 | 13,558,384 | -0.51(-1.14%) |
Oct 28, 2011 | 45.05 | 45.18 | 44.69 | 44.98 | 15,336,574 | -0.37(-0.81%) |
Oct 27, 2011 | 45.42 | 45.63 | 44.68 | 45.34 | 23,962,978 | +0.22(+0.48%) |
Oct 26, 2011 | 45.09 | 45.17 | 44.59 | 45.13 | 13,530,263 | +0.31(+0.68%) |
Oct 25, 2011 | 45.23 | 45.42 | 44.73 | 44.82 | 12,836,575 | -0.60(-1.32%) |
Oct 24, 2011 | 45.68 | 45.78 | 45.17 | 45.42 | 14,127,436 | -0.62(-1.34%) |
Oct 21, 2011 | 45.59 | 46.07 | 45.49 | 46.04 | 18,749,126 | +0.81(+1.80%) |
Oct 20, 2011 | 45.09 | 45.36 | 44.80 | 45.23 | 11,107,775 | +0.24(+0.53%) |
Oct 19, 2011 | 44.70 | 45.39 | 44.66 | 44.99 | 13,095,514 | +0.25(+0.55%) |
Oct 18, 2011 | 44.22 | 45.20 | 44.18 | 44.74 | 17,116,184 | +0.45(+1.03%) |
Oct 17, 2011 | 44.69 | 45.11 | 44.15 | 44.29 | 10,300,866 | -0.43(-0.97%) |
Oct 14, 2011 | 44.80 | 44.92 | 44.36 | 44.72 | 10,861,043 | +0.17(+0.37%) |
Oct 13, 2011 | 44.46 | 44.66 | 44.09 | 44.56 | 10,599,513 | -0.17(-0.37%) |
Oct 12, 2011 | 44.61 | 45.03 | 44.48 | 44.72 | 14,807,048 | +0.22(+0.50%) |
Oct 11, 2011 | 44.27 | 44.68 | 44.27 | 44.50 | 8,273,375 | -0.16(-0.35%) |
Oct 10, 2011 | 44.36 | 44.67 | 44.20 | 44.66 | 9,648,025 | +0.61(+1.39%) |
Oct 07, 2011 | 44.09 | 44.38 | 43.87 | 44.05 | 12,916,262 | +0.21(+0.47%) |
Oct 06, 2011 | 43.25 | 43.87 | 43.22 | 43.84 | 12,610,990 | +0.19(+0.43%) |
Oct 05, 2011 | 43.59 | 43.86 | 43.27 | 43.65 | 17,444,864 | -0.02(-0.05%) |
Oct 04, 2011 | 42.94 | 43.76 | 42.58 | 43.67 | 18,610,744 | +0.37(+0.84%) |
Oct 03, 2011 | 43.84 | 44.26 | 43.25 | 43.31 | 17,864,524 | -0.23(-0.54%) |
Sep 30, 2011 | 43.70 | 44.38 | 43.54 | 43.54 | 16,485,502 | -0.36(-0.82%) |
Sep 29, 2011 | 43.79 | 44.14 | 43.41 | 43.90 | 14,217,226 | +0.67(+1.55%) |
Sep 28, 2011 | 43.67 | 44.03 | 43.12 | 43.23 | 13,136,398 | -0.37(-0.84%) |
Sep 27, 2011 | 43.47 | 44.09 | 43.25 | 43.60 | 15,572,132 | +0.50(+1.15%) |
Sep 26, 2011 | 42.50 | 43.27 | 42.48 | 43.10 | 19,390,612 | +0.89(+2.11%) |
Sep 23, 2011 | 42.00 | 42.23 | 41.63 | 42.21 | 13,236,216 | +0.06(+0.13%) |
Sep 22, 2011 | 42.44 | 42.67 | 41.56 | 42.16 | 25,219,220 | -1.28(-2.94%) |
Sep 21, 2011 | 44.36 | 44.43 | 43.39 | 43.43 | 13,999,033 | -0.73(-1.65%) |
Sep 20, 2011 | 44.01 | 44.58 | 43.75 | 44.16 | 11,920,652 | +0.19(+0.42%) |
Sep 19, 2011 | 43.86 | 44.18 | 43.78 | 43.98 | 15,993,358 | -0.36(-0.81%) |
Sep 16, 2011 | 43.57 | 44.59 | 43.43 | 44.34 | 35,825,668 | +1.07(+2.47%) |
Sep 15, 2011 | 43.04 | 43.27 | 42.80 | 43.27 | 13,292,535 | +0.30(+0.71%) |
Sep 14, 2011 | 42.81 | 43.39 | 42.41 | 42.96 | 16,739,149 | +0.28(+0.65%) |
Sep 13, 2011 | 42.57 | 42.80 | 42.16 | 42.69 | 12,085,280 | +0.08(+0.18%) |
Sep 12, 2011 | 42.21 | 42.68 | 42.04 | 42.61 | 14,316,900 | -0.01(-0.02%) |
Sep 09, 2011 | 43.01 | 43.08 | 42.43 | 42.62 | 17,826,940 | -0.74(-1.70%) |
Sep 08, 2011 | 43.14 | 43.99 | 43.00 | 43.36 | 16,140,762 | +0.13(+0.30%) |
Sep 07, 2011 | 43.25 | 43.45 | 43.16 | 43.23 | 12,876,941 | +0.23(+0.54%) |
Sep 06, 2011 | 42.17 | 43.11 | 42.11 | 42.99 | 16,618,772 | -0.12(-0.27%) |
Sep 02, 2011 | 43.28 | 43.47 | 43.01 | 43.11 | 12,793,582 | -0.49(-1.12%) |
Sep 01, 2011 | 43.85 | 44.25 | 43.55 | 43.60 | 12,871,806 | -0.29(-0.66%) |
Aug 31, 2011 | 43.74 | 44.07 | 43.69 | 43.89 | 13,016,407 | +0.12(+0.28%) |
Aug 30, 2011 | 43.48 | 44.03 | 43.34 | 43.76 | 13,321,330 | +0.28(+0.65%) |
Aug 29, 2011 | 43.27 | 43.62 | 43.27 | 43.48 | 13,272,845 | +0.36(+0.83%) |
Aug 26, 2011 | 42.90 | 43.18 | 42.16 | 43.12 | 15,052,538 | +0.03(+0.06%) |
Aug 25, 2011 | 43.59 | 43.74 | 42.87 | 43.10 | 21,826,802 | -0.54(-1.23%) |
Aug 24, 2011 | 43.23 | 43.68 | 42.99 | 43.63 | 12,212,848 | +0.20(+0.46%) |
Aug 23, 2011 | 42.70 | 43.57 | 42.57 | 43.43 | 22,087,006 | +0.90(+2.12%) |
Aug 22, 2011 | 42.55 | 42.67 | 42.35 | 42.53 | 18,392,950 | +0.52(+1.23%) |
Aug 19, 2011 | 41.70 | 42.39 | 41.51 | 42.01 | 23,647,528 | +0.07(+0.16%) |
Aug 18, 2011 | 41.92 | 42.23 | 41.39 | 41.94 | 25,785,112 | -0.56(-1.31%) |
Aug 17, 2011 | 42.58 | 42.81 | 42.21 | 42.50 | 11,568,568 | +0.03(+0.08%) |
Aug 16, 2011 | 42.37 | 42.64 | 42.16 | 42.47 | 13,668,767 | -0.18(-0.42%) |
Aug 15, 2011 | 42.64 | 42.70 | 42.08 | 42.65 | 17,573,118 | +0.51(+1.21%) |
Aug 12, 2011 | 41.89 | 42.53 | 41.76 | 42.14 | 19,617,886 | +0.48(+1.14%) |
Aug 11, 2011 | 40.47 | 42.10 | 40.39 | 41.66 | 27,153,000 | +1.34(+3.32%) |
Aug 10, 2011 | 41.33 | 41.41 | 40.19 | 40.33 | 33,899,984 | -1.18(-2.84%) |
Aug 09, 2011 | 41.43 | 41.97 | 39.67 | 41.50 | 46,250,088 | +0.64(+1.57%) |
Aug 08, 2011 | 41.43 | 42.28 | 40.83 | 40.86 | 44,970,152 | -0.90(-2.15%) |
Aug 05, 2011 | 42.08 | 42.32 | 40.88 | 41.76 | 34,386,760 | +0.70(+1.70%) |
Aug 04, 2011 | 41.61 | 42.04 | 41.01 | 41.06 | 25,812,538 | -0.79(-1.89%) |
Aug 03, 2011 | 41.88 | 42.03 | 41.69 | 41.86 | 19,018,956 | -0.10(-0.23%) |
Aug 02, 2011 | 42.13 | 42.28 | 41.87 | 41.95 | 13,941,872 | -0.39(-0.91%) |
Aug 01, 2011 | 42.84 | 42.94 | 42.04 | 42.34 | 14,660,124 | -0.04(-0.10%) |
Jul 29, 2011 | 42.51 | 42.86 | 42.38 | 42.38 | 15,061,297 | -0.30(-0.69%) |
Jul 28, 2011 | 42.84 | 43.03 | 42.63 | 42.68 | 10,933,762 | -0.19(-0.45%) |
Jul 27, 2011 | 43.44 | 43.50 | 42.83 | 42.87 | 16,200,127 | -0.61(-1.41%) |
Jul 26, 2011 | 43.74 | 43.90 | 43.47 | 43.48 | 12,645,218 | -0.15(-0.35%) |
Jul 25, 2011 | 44.08 | 44.10 | 43.57 | 43.63 | 12,768,555 | -0.65(-1.46%) |
Jul 22, 2011 | 44.27 | 44.31 | 44.21 | 44.28 | 8,774,631 | -0.17(-0.37%) |
Jul 21, 2011 | 44.35 | 44.69 | 44.27 | 44.45 | 12,428,955 | +0.20(+0.45%) |
Jul 20, 2011 | 44.29 | 44.41 | 44.14 | 44.25 | 18,996,940 | +0.08(+0.18%) |
Jul 19, 2011 | 44.16 | 44.29 | 43.97 | 44.17 | 12,275,923 | +0.04(+0.09%) |
Jul 18, 2011 | 44.22 | 44.29 | 43.94 | 44.13 | 19,519,708 | -0.19(-0.43%) |
Jul 15, 2011 | 44.22 | 44.33 | 43.98 | 44.32 | 30,119,356 | +0.16(+0.36%) |
Jul 14, 2011 | 44.13 | 44.30 | 44.00 | 44.16 | 19,410,930 | -0.03(-0.06%) |
Jul 13, 2011 | 44.32 | 44.45 | 44.09 | 44.19 | 13,391,046 | +0.08(+0.17%) |
Jul 12, 2011 | 44.08 | 44.48 | 44.02 | 44.11 | 16,944,982 | -0.13(-0.29%) |
Jul 11, 2011 | 43.95 | 44.26 | 43.93 | 44.24 | 13,467,840 | -0.14(-0.32%) |
Jul 08, 2011 | 44.46 | 44.51 | 44.11 | 44.39 | 13,498,736 | -0.01(-0.03%) |
Jul 07, 2011 | 44.42 | 44.53 | 44.24 | 44.40 | 13,126,941 | +0.17(+0.39%) |
Jul 06, 2011 | 44.11 | 44.39 | 43.98 | 44.23 | 13,638,939 | +0.30(+0.68%) |
Jul 05, 2011 | 43.82 | 44.09 | 43.72 | 43.93 | 13,521,478 | -0.01(-0.02%) |
Jul 01, 2011 | 43.39 | 44.05 | 43.30 | 43.94 | 14,190,587 | +0.48(+1.10%) |
Jun 30, 2011 | 42.88 | 43.51 | 42.78 | 43.46 | 17,272,278 | +0.70(+1.63%) |
Jun 29, 2011 | 42.98 | 43.00 | 42.63 | 42.76 | 16,656,081 | -0.12(-0.27%) |
Jun 28, 2011 | 43.14 | 43.30 | 42.75 | 42.88 | 12,509,405 | -0.07(-0.16%) |
Jun 27, 2011 | 42.90 | 43.24 | 42.81 | 42.94 | 9,809,061 | +0.16(+0.37%) |
Jun 24, 2011 | 43.37 | 43.41 | 42.68 | 42.79 | 22,350,130 | -0.59(-1.37%) |
Jun 23, 2011 | 43.57 | 43.57 | 42.93 | 43.38 | 17,106,272 | -0.41(-0.94%) |
Jun 22, 2011 | 43.81 | 44.05 | 43.66 | 43.79 | 13,332,916 | -0.11(-0.25%) |
Jun 21, 2011 | 44.60 | 44.60 | 43.86 | 43.90 | 16,126,590 | -0.59(-1.34%) |
Jun 20, 2011 | 44.49 | 44.56 | 44.40 | 44.50 | 8,647,786 | +0.27(+0.62%) |
Jun 17, 2011 | 44.19 | 44.52 | 44.11 | 44.22 | 14,719,875 | +0.29(+0.67%) |
Jun 16, 2011 | 43.66 | 43.98 | 43.41 | 43.93 | 13,011,255 | +0.34(+0.78%) |
Jun 15, 2011 | 44.10 | 44.11 | 43.29 | 43.59 | 17,247,306 | -0.68(-1.54%) |
Jun 14, 2011 | 44.45 | 44.58 | 44.20 | 44.27 | 10,591,069 | -0.01(-0.02%) |
Jun 13, 2011 | 44.19 | 44.56 | 44.10 | 44.28 | 12,979,796 | +0.05(+0.11%) |
Jun 10, 2011 | 44.38 | 44.47 | 44.19 | 44.23 | 15,381,261 | -0.21(-0.48%) |
Jun 09, 2011 | 44.45 | 44.74 | 44.34 | 44.44 | 14,949,499 | +0.11(+0.25%) |
Jun 08, 2011 | 44.46 | 44.47 | 44.22 | 44.33 | 16,515,691 | -0.14(-0.32%) |
Jun 07, 2011 | 44.75 | 44.80 | 44.44 | 44.48 | 13,030,901 | -0.30(-0.67%) |
Jun 06, 2011 | 44.68 | 44.87 | 44.58 | 44.78 | 11,217,870 | +0.05(+0.11%) |
Jun 03, 2011 | 44.82 | 44.99 | 44.60 | 44.73 | 12,549,910 | -1.08(-2.36%) |
May 24, 2011 | 45.79 | 45.97 | 45.66 | 45.81 | 10,393,766 | -0.03(-0.06%) |
May 23, 2011 | 45.72 | 45.96 | 45.60 | 45.84 | 13,766,148 | -0.21(-0.46%) |
May 20, 2011 | 46.09 | 46.21 | 45.92 | 46.05 | 13,698,111 | -0.07(-0.15%) |
May 19, 2011 | 46.00 | 46.12 | 45.73 | 46.12 | 10,875,089 | +0.05(+0.12%) |
May 18, 2011 | 46.07 | 46.14 | 45.78 | 46.06 | 12,955,306 | -0.03(-0.06%) |
May 17, 2011 | 45.56 | 46.29 | 45.56 | 46.09 | 17,840,256 | +0.33(+0.72%) |
May 16, 2011 | 45.57 | 46.01 | 45.47 | 45.76 | 14,456,843 | +0.05(+0.12%) |
May 13, 2011 | 45.58 | 46.01 | 45.49 | 45.71 | 18,441,884 | +0.01(+0.03%) |
May 12, 2011 | 45.14 | 45.79 | 44.99 | 45.69 | 16,259,944 | +0.63(+1.40%) |
May 11, 2011 | 44.97 | 45.20 | 44.88 | 45.06 | 13,452,119 | +0.13(+0.29%) |
May 10, 2011 | 44.63 | 45.04 | 44.60 | 44.93 | 11,824,483 | +0.40(+0.91%) |
May 09, 2011 | 44.39 | 44.70 | 44.34 | 44.53 | 12,755,743 | -0.09(-0.20%) |
May 06, 2011 | 45.26 | 45.35 | 44.46 | 44.62 | 16,295,113 | -0.42(-0.93%) |
May 05, 2011 | 45.17 | 45.38 | 44.86 | 45.04 | 15,831,381 | -0.40(-0.89%) |
May 04, 2011 | 44.91 | 45.46 | 44.83 | 45.44 | 20,854,100 | +0.52(+1.16%) |
May 03, 2011 | 44.61 | 44.97 | 44.54 | 44.92 | 14,518,319 | +0.36(+0.81%) |