Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 56.46 | 56.84 | 56.14 | 56.83 | 1,518,277 | +0.10(+0.18%) |
Apr 27, 2012 | 56.68 | 57.05 | 56.39 | 56.72 | 1,861,029 | +0.18(+0.32%) |
Apr 26, 2012 | 56.20 | 56.77 | 55.97 | 56.54 | 1,520,710 | +0.34(+0.60%) |
Apr 25, 2012 | 54.25 | 56.31 | 54.25 | 56.20 | 2,534,995 | +2.39(+4.44%) |
Apr 24, 2012 | 54.34 | 54.44 | 53.57 | 53.81 | 1,523,204 | -0.54(-0.99%) |
Apr 23, 2012 | 54.92 | 55.08 | 53.87 | 54.35 | 1,843,996 | -1.33(-2.39%) |
Apr 20, 2012 | 54.76 | 56.23 | 54.76 | 55.68 | 1,719,979 | +1.09(+1.99%) |
Apr 19, 2012 | 54.88 | 55.17 | 54.25 | 54.59 | 1,241,540 | -0.24(-0.44%) |
Apr 18, 2012 | 54.73 | 54.97 | 54.55 | 54.84 | 1,684,454 | -0.18(-0.33%) |
Apr 17, 2012 | 54.79 | 55.15 | 54.34 | 55.02 | 972,109 | +0.51(+0.94%) |
Apr 16, 2012 | 54.74 | 55.05 | 53.94 | 54.51 | 1,756,757 | -0.24(-0.44%) |
Apr 13, 2012 | 54.18 | 54.90 | 53.69 | 54.75 | 1,894,329 | +0.48(+0.88%) |
Apr 12, 2012 | 53.12 | 54.38 | 52.92 | 54.27 | 1,906,781 | +1.27(+2.40%) |
Apr 11, 2012 | 53.30 | 53.48 | 52.92 | 53.00 | 1,691,693 | +0.14(+0.26%) |
Apr 10, 2012 | 54.09 | 54.12 | 52.79 | 52.86 | 1,683,191 | -1.19(-2.20%) |
Apr 09, 2012 | 54.11 | 54.28 | 53.80 | 54.05 | 1,017,151 | -0.86(-1.57%) |
Apr 05, 2012 | 54.06 | 55.03 | 53.72 | 54.92 | 1,599,064 | +0.70(+1.30%) |
Apr 04, 2012 | 54.19 | 54.65 | 53.95 | 54.21 | 1,412,018 | -0.27(-0.49%) |
Apr 03, 2012 | 54.25 | 54.79 | 54.03 | 54.48 | 1,640,059 | +0.23(+0.42%) |
Apr 02, 2012 | 54.05 | 54.60 | 53.96 | 54.25 | 1,937,089 | +0.39(+0.73%) |
Mar 30, 2012 | 54.54 | 54.54 | 53.82 | 53.86 | 1,680,759 | -0.25(-0.47%) |
Mar 29, 2012 | 53.86 | 54.17 | 53.51 | 54.12 | 1,194,429 | -0.02(-0.03%) |
Mar 28, 2012 | 54.32 | 54.59 | 53.61 | 54.13 | 1,942,777 | -0.28(-0.51%) |
Mar 27, 2012 | 54.65 | 54.97 | 54.33 | 54.41 | 2,060,899 | -0.06(-0.11%) |
Mar 26, 2012 | 54.42 | 54.69 | 54.25 | 54.47 | 2,057,364 | +0.34(+0.63%) |
Mar 23, 2012 | 54.14 | 54.26 | 53.64 | 54.13 | 1,540,297 | -0.11(-0.21%) |
Mar 22, 2012 | 54.19 | 54.54 | 54.10 | 54.25 | 1,691,036 | -0.33(-0.61%) |
Mar 21, 2012 | 54.29 | 54.82 | 54.12 | 54.58 | 1,440,075 | +0.46(+0.85%) |
Mar 20, 2012 | 54.12 | 54.64 | 54.00 | 54.12 | 1,638,846 | -0.52(-0.96%) |
Mar 19, 2012 | 55.19 | 55.20 | 54.23 | 54.64 | 2,370,946 | -0.73(-1.32%) |
Mar 16, 2012 | 54.71 | 55.59 | 53.96 | 55.37 | 5,458,704 | +0.25(+0.46%) |
Mar 15, 2012 | 54.27 | 55.58 | 54.08 | 55.12 | 3,838,589 | +0.89(+1.64%) |
Mar 14, 2012 | 53.58 | 54.25 | 53.49 | 54.23 | 2,680,412 | +0.54(+1.00%) |
Mar 13, 2012 | 52.44 | 53.74 | 52.32 | 53.69 | 3,275,511 | +1.70(+3.26%) |
Mar 12, 2012 | 51.51 | 52.22 | 51.13 | 51.99 | 2,243,886 | +0.63(+1.22%) |
Mar 09, 2012 | 51.29 | 51.39 | 50.92 | 51.37 | 1,678,339 | +0.14(+0.27%) |
Mar 08, 2012 | 51.07 | 51.39 | 50.89 | 51.23 | 2,401,502 | +0.45(+0.89%) |
Mar 07, 2012 | 50.50 | 50.85 | 50.33 | 50.78 | 4,325,136 | +0.25(+0.50%) |
Mar 06, 2012 | 50.63 | 50.74 | 50.11 | 50.52 | 3,255,855 | -0.65(-1.27%) |
Mar 05, 2012 | 50.52 | 51.39 | 50.48 | 51.18 | 1,953,266 | +0.43(+0.86%) |
Mar 02, 2012 | 50.75 | 50.81 | 50.52 | 50.74 | 2,301,453 | -0.26(-0.51%) |
Mar 01, 2012 | 50.77 | 51.23 | 50.64 | 51.00 | 3,074,089 | +0.10(+0.19%) |
Feb 29, 2012 | 50.65 | 51.13 | 50.44 | 50.91 | 3,026,389 | +0.21(+0.41%) |
Feb 28, 2012 | 50.41 | 50.74 | 50.19 | 50.70 | 2,668,744 | +0.43(+0.87%) |
Feb 27, 2012 | 49.09 | 50.34 | 49.06 | 50.26 | 2,431,829 | +0.83(+1.69%) |
Feb 24, 2012 | 49.92 | 49.92 | 49.00 | 49.43 | 1,604,319 | -0.43(-0.87%) |
Feb 23, 2012 | 49.05 | 50.02 | 48.81 | 49.86 | 2,035,715 | +0.82(+1.67%) |
Feb 22, 2012 | 48.55 | 49.31 | 48.45 | 49.05 | 1,165,631 | +0.23(+0.46%) |
Feb 21, 2012 | 48.74 | 49.14 | 48.35 | 48.82 | 1,902,962 | +0.09(+0.18%) |
Feb 17, 2012 | 49.02 | 49.10 | 48.56 | 48.73 | 1,524,042 | -0.03(-0.07%) |
Feb 16, 2012 | 48.07 | 49.05 | 47.94 | 48.77 | 1,663,219 | +0.78(+1.63%) |
Feb 15, 2012 | 48.27 | 49.06 | 47.92 | 47.98 | 2,784,886 | +0.02(+0.04%) |
Feb 14, 2012 | 47.54 | 48.19 | 47.45 | 47.97 | 3,290,466 | -0.30(-0.61%) |
Feb 13, 2012 | 49.04 | 49.15 | 48.17 | 48.26 | 4,139,310 | -1.22(-2.46%) |
Feb 10, 2012 | 49.65 | 49.94 | 49.38 | 49.48 | 1,566,659 | -0.65(-1.30%) |
Feb 09, 2012 | 49.57 | 50.16 | 49.12 | 50.13 | 2,091,701 | +0.50(+1.02%) |
Feb 08, 2012 | 49.73 | 49.98 | 49.24 | 49.63 | 2,330,494 | -0.32(-0.64%) |
Feb 07, 2012 | 49.47 | 50.16 | 48.85 | 49.95 | 2,542,393 | +0.03(+0.05%) |
Feb 06, 2012 | 49.70 | 50.38 | 49.39 | 49.92 | 3,753,010 | -0.06(-0.12%) |
Feb 03, 2012 | 48.26 | 50.73 | 46.96 | 49.98 | 11,389,724 | -1.19(-2.33%) |
Feb 02, 2012 | 51.42 | 51.74 | 50.57 | 51.18 | 2,646,502 | -0.04(-0.08%) |
Feb 01, 2012 | 50.78 | 51.48 | 50.72 | 51.22 | 1,805,086 | +0.84(+1.67%) |
Jan 31, 2012 | 50.61 | 50.92 | 49.95 | 50.38 | 2,034,845 | +0.18(+0.36%) |
Jan 30, 2012 | 49.95 | 50.49 | 49.60 | 50.19 | 1,727,062 | -0.23(-0.45%) |
Jan 27, 2012 | 50.28 | 50.62 | 50.12 | 50.42 | 2,233,276 | -0.01(-0.02%) |
Jan 26, 2012 | 51.64 | 51.79 | 50.38 | 50.43 | 2,143,450 | -1.06(-2.06%) |
Jan 25, 2012 | 50.72 | 51.70 | 50.03 | 51.49 | 2,436,730 | +0.98(+1.95%) |
Jan 24, 2012 | 49.60 | 50.62 | 49.38 | 50.51 | 1,836,190 | +0.52(+1.04%) |
Jan 23, 2012 | 50.60 | 50.96 | 49.52 | 49.98 | 1,803,997 | -0.47(-0.92%) |
Jan 20, 2012 | 50.50 | 50.50 | 49.76 | 50.45 | 5,627,831 | -0.07(-0.13%) |
Jan 19, 2012 | 50.21 | 50.64 | 49.77 | 50.52 | 1,513,031 | +0.30(+0.60%) |
Jan 18, 2012 | 50.03 | 50.32 | 49.90 | 50.22 | 1,574,875 | +0.18(+0.36%) |
Jan 17, 2012 | 49.41 | 50.18 | 49.40 | 50.04 | 2,265,063 | +1.27(+2.60%) |
Jan 13, 2012 | 48.34 | 48.92 | 48.14 | 48.77 | 1,795,572 | +0.04(+0.08%) |
Jan 12, 2012 | 48.42 | 48.90 | 48.35 | 48.73 | 1,408,367 | +0.36(+0.74%) |
Jan 11, 2012 | 48.61 | 48.66 | 47.99 | 48.37 | 2,114,645 | -0.37(-0.76%) |
Jan 10, 2012 | 48.79 | 49.17 | 48.56 | 48.74 | 2,638,024 | +0.43(+0.90%) |
Jan 09, 2012 | 48.62 | 48.76 | 48.07 | 48.31 | 2,132,568 | -0.17(-0.36%) |
Jan 06, 2012 | 49.12 | 49.19 | 48.08 | 48.48 | 7,399,305 | -0.51(-1.04%) |
Jan 05, 2012 | 48.88 | 49.62 | 48.69 | 48.99 | 3,937,773 | -0.08(-0.17%) |
Jan 04, 2012 | 48.74 | 49.59 | 48.71 | 49.07 | 2,256,562 | +0.23(+0.48%) |
Dec 30, 2011 | 49.49 | 49.49 | 48.65 | 48.84 | 1,080,499 | -0.65(-1.32%) |
Dec 29, 2011 | 49.05 | 49.64 | 49.00 | 49.49 | 891,745 | +0.40(+0.81%) |
Dec 28, 2011 | 49.78 | 49.85 | 49.01 | 49.09 | 1,705,945 | -0.63(-1.27%) |
Dec 27, 2011 | 49.24 | 49.95 | 49.11 | 49.72 | 1,423,786 | +0.40(+0.81%) |
Dec 23, 2011 | 48.16 | 49.38 | 47.75 | 49.32 | 1,721,497 | +1.18(+2.46%) |
Dec 21, 2011 | 47.30 | 48.17 | 47.22 | 48.14 | 1,463,622 | +0.74(+1.56%) |
Dec 20, 2011 | 47.51 | 47.96 | 47.28 | 47.40 | 4,006,114 | +0.66(+1.40%) |
Dec 19, 2011 | 47.53 | 47.79 | 46.65 | 46.74 | 3,523,960 | -0.27(-0.57%) |
Dec 16, 2011 | 46.59 | 47.10 | 46.39 | 47.01 | 3,689,306 | +0.77(+1.66%) |
Dec 15, 2011 | 46.39 | 46.46 | 45.98 | 46.24 | 2,267,372 | +0.34(+0.74%) |
Dec 14, 2011 | 46.63 | 46.80 | 45.73 | 45.90 | 1,870,507 | -0.89(-1.90%) |
Dec 13, 2011 | 47.59 | 48.22 | 46.61 | 46.79 | 2,109,073 | -0.41(-0.87%) |
Dec 12, 2011 | 47.09 | 47.62 | 46.62 | 47.20 | 2,803,881 | -0.30(-0.63%) |
Dec 09, 2011 | 48.63 | 48.63 | 47.01 | 47.50 | 3,916,616 | -0.93(-1.91%) |
Dec 08, 2011 | 49.08 | 49.11 | 48.26 | 48.43 | 1,588,101 | -1.03(-2.09%) |
Dec 07, 2011 | 48.64 | 49.70 | 48.42 | 49.46 | 2,348,569 | +0.67(+1.37%) |
Dec 06, 2011 | 50.01 | 50.01 | 48.75 | 48.79 | 3,130,803 | -1.06(-2.13%) |
Dec 05, 2011 | 51.27 | 51.41 | 49.45 | 49.85 | 2,989,201 | -0.62(-1.22%) |
Dec 02, 2011 | 51.07 | 51.74 | 50.37 | 50.47 | 1,793,307 | +0.21(+0.42%) |
Dec 01, 2011 | 50.87 | 51.42 | 50.18 | 50.26 | 1,638,096 | -1.04(-2.03%) |
Nov 30, 2011 | 49.97 | 51.38 | 49.97 | 51.30 | 3,273,958 | +3.01(+6.24%) |
Nov 29, 2011 | 49.10 | 49.10 | 48.25 | 48.28 | 1,868,817 | -0.53(-1.08%) |
Nov 28, 2011 | 48.06 | 49.65 | 48.06 | 48.81 | 2,476,084 | +2.19(+4.69%) |
Nov 25, 2011 | 46.24 | 47.20 | 45.75 | 46.62 | 948,371 | -0.17(-0.35%) |
Nov 23, 2011 | 47.26 | 47.26 | 46.09 | 46.79 | 2,467,938 | -1.01(-2.11%) |
Nov 22, 2011 | 47.04 | 48.41 | 47.04 | 47.80 | 3,243,727 | +0.88(+1.87%) |
Nov 21, 2011 | 47.68 | 47.68 | 46.58 | 46.92 | 3,161,357 | -1.55(-3.19%) |
Nov 18, 2011 | 48.82 | 49.18 | 48.38 | 48.47 | 1,788,988 | -0.20(-0.41%) |
Nov 17, 2011 | 49.08 | 49.55 | 48.06 | 48.66 | 2,423,122 | -0.58(-1.17%) |
Nov 16, 2011 | 49.28 | 50.04 | 48.94 | 49.24 | 2,498,648 | -0.60(-1.21%) |
Nov 15, 2011 | 49.47 | 50.12 | 49.21 | 49.84 | 5,510,491 | +0.16(+0.33%) |
Nov 14, 2011 | 49.15 | 50.16 | 48.84 | 49.68 | 2,572,348 | +0.12(+0.25%) |
Nov 11, 2011 | 50.32 | 50.39 | 49.39 | 49.56 | 2,769,669 | -0.40(-0.79%) |
Nov 10, 2011 | 50.00 | 50.42 | 49.08 | 49.95 | 3,031,203 | +0.45(+0.91%) |
Nov 09, 2011 | 49.74 | 50.14 | 49.00 | 49.50 | 3,317,404 | -1.13(-2.23%) |
Nov 08, 2011 | 50.13 | 50.82 | 49.93 | 50.63 | 3,240,202 | -0.06(-0.11%) |
Nov 07, 2011 | 50.54 | 50.71 | 50.02 | 50.68 | 4,265,890 | -0.11(-0.22%) |
Nov 04, 2011 | 50.38 | 51.42 | 49.83 | 50.80 | 4,785,675 | -0.42(-0.82%) |
Nov 03, 2011 | 49.08 | 52.00 | 48.05 | 51.22 | 10,856,061 | +7.79(+17.94%) |
Nov 02, 2011 | 42.74 | 43.65 | 42.47 | 43.43 | 4,717,995 | +1.32(+3.14%) |
Nov 01, 2011 | 41.24 | 42.42 | 40.54 | 42.10 | 5,069,993 | -0.30(-0.70%) |
Oct 31, 2011 | 43.44 | 43.74 | 42.39 | 42.40 | 2,650,943 | -1.27(-2.92%) |
Oct 28, 2011 | 43.91 | 44.27 | 43.35 | 43.68 | 2,214,856 | -0.31(-0.71%) |
Oct 27, 2011 | 42.97 | 44.30 | 42.84 | 43.99 | 3,124,476 | +2.17(+5.19%) |
Oct 26, 2011 | 41.98 | 42.03 | 41.00 | 41.82 | 1,997,667 | +0.21(+0.51%) |
Oct 25, 2011 | 42.50 | 42.56 | 41.54 | 41.61 | 1,798,673 | -1.18(-2.76%) |
Oct 24, 2011 | 41.87 | 42.82 | 41.75 | 42.79 | 2,048,853 | +1.03(+2.46%) |
Oct 21, 2011 | 41.52 | 41.89 | 41.41 | 41.76 | 2,609,837 | +0.67(+1.64%) |
Oct 20, 2011 | 40.98 | 41.58 | 40.69 | 41.09 | 2,350,279 | +0.42(+1.04%) |
Oct 19, 2011 | 41.37 | 41.57 | 40.48 | 40.67 | 1,889,527 | -0.61(-1.48%) |
Oct 18, 2011 | 41.11 | 41.61 | 40.18 | 41.28 | 2,325,625 | +0.08(+0.20%) |
Oct 17, 2011 | 42.07 | 42.50 | 41.07 | 41.20 | 1,655,135 | -1.00(-2.37%) |
Oct 14, 2011 | 42.07 | 42.58 | 41.64 | 42.19 | 1,474,748 | +0.53(+1.27%) |
Oct 13, 2011 | 41.41 | 41.88 | 41.12 | 41.66 | 1,846,229 | +0.09(+0.22%) |
Oct 12, 2011 | 41.14 | 42.10 | 40.82 | 41.57 | 3,239,903 | +1.02(+2.52%) |
Oct 11, 2011 | 40.35 | 40.88 | 40.16 | 40.55 | 1,804,384 | +0.00(+0.01%) |
Oct 10, 2011 | 40.08 | 40.61 | 39.85 | 40.55 | 2,276,160 | +1.07(+2.71%) |
Oct 07, 2011 | 38.99 | 40.63 | 38.93 | 39.48 | 4,541,685 | +0.81(+2.08%) |
Oct 06, 2011 | 38.44 | 38.73 | 38.03 | 38.68 | 3,658,777 | +0.79(+2.08%) |
Oct 05, 2011 | 37.62 | 38.09 | 37.14 | 37.89 | 2,793,254 | +0.25(+0.68%) |
Oct 04, 2011 | 35.60 | 37.71 | 35.11 | 37.63 | 6,345,166 | +1.37(+3.78%) |
Oct 03, 2011 | 37.31 | 37.90 | 36.15 | 36.26 | 4,865,094 | -1.57(-4.14%) |
Sep 30, 2011 | 38.00 | 38.49 | 37.47 | 37.83 | 5,451,365 | -0.47(-1.24%) |
Sep 29, 2011 | 39.73 | 39.97 | 37.12 | 38.31 | 7,387,334 | -0.84(-2.16%) |
Sep 28, 2011 | 41.83 | 41.88 | 38.98 | 39.15 | 5,753,374 | -2.68(-6.40%) |
Sep 27, 2011 | 41.65 | 42.89 | 41.27 | 41.83 | 4,217,960 | +1.07(+2.63%) |
Sep 26, 2011 | 41.91 | 42.16 | 39.81 | 40.76 | 4,885,155 | -0.22(-0.54%) |
Sep 23, 2011 | 40.26 | 41.26 | 39.80 | 40.98 | 3,938,663 | +0.51(+1.27%) |
Sep 22, 2011 | 41.65 | 41.92 | 40.17 | 40.46 | 4,885,663 | -2.43(-5.67%) |
Sep 21, 2011 | 44.25 | 44.78 | 42.90 | 42.90 | 2,951,154 | -1.41(-3.19%) |
Sep 20, 2011 | 43.79 | 45.83 | 43.79 | 44.31 | 4,827,647 | +0.71(+1.64%) |
Sep 19, 2011 | 43.06 | 43.84 | 43.00 | 43.59 | 3,483,219 | -0.21(-0.47%) |
Sep 16, 2011 | 43.10 | 43.88 | 42.79 | 43.80 | 3,266,994 | +1.16(+2.72%) |
Sep 15, 2011 | 43.56 | 43.56 | 42.19 | 42.64 | 5,194,630 | +0.74(+1.77%) |
Sep 14, 2011 | 41.38 | 42.39 | 40.84 | 41.90 | 2,253,304 | +0.73(+1.77%) |
Sep 13, 2011 | 40.39 | 41.28 | 40.18 | 41.17 | 2,364,498 | +0.95(+2.37%) |
Sep 12, 2011 | 40.07 | 40.71 | 39.80 | 40.22 | 2,984,559 | -0.43(-1.06%) |
Sep 09, 2011 | 41.54 | 41.54 | 40.32 | 40.65 | 2,630,903 | -1.31(-3.13%) |
Sep 08, 2011 | 41.78 | 42.60 | 41.74 | 41.97 | 2,316,985 | +0.01(+0.03%) |
Sep 07, 2011 | 41.71 | 42.14 | 41.61 | 41.95 | 3,687,543 | +0.96(+2.33%) |
Sep 06, 2011 | 40.22 | 41.05 | 39.77 | 41.00 | 2,615,899 | -0.36(-0.87%) |
Sep 02, 2011 | 41.59 | 42.16 | 41.21 | 41.36 | 2,444,743 | -0.92(-2.18%) |
Sep 01, 2011 | 41.91 | 42.86 | 41.63 | 42.28 | 3,326,873 | +0.22(+0.52%) |
Aug 31, 2011 | 42.34 | 42.68 | 41.71 | 42.06 | 2,631,848 | +0.06(+0.13%) |
Aug 30, 2011 | 41.60 | 42.31 | 41.38 | 42.01 | 3,081,963 | +0.31(+0.75%) |
Aug 29, 2011 | 41.68 | 42.35 | 41.59 | 41.69 | 3,779,635 | +0.38(+0.93%) |
Aug 26, 2011 | 39.95 | 41.49 | 39.34 | 41.31 | 3,320,604 | +1.16(+2.89%) |
Aug 25, 2011 | 40.35 | 40.69 | 39.91 | 40.15 | 3,028,010 | -0.03(-0.07%) |
Aug 24, 2011 | 39.56 | 40.21 | 39.15 | 40.18 | 4,866,331 | +0.53(+1.32%) |
Aug 23, 2011 | 38.29 | 39.68 | 38.29 | 39.65 | 4,997,767 | +1.55(+4.06%) |
Aug 22, 2011 | 38.84 | 39.12 | 37.80 | 38.11 | 4,914,874 | -0.04(-0.10%) |
Aug 19, 2011 | 38.82 | 39.38 | 38.03 | 38.15 | 5,887,359 | -1.26(-3.20%) |
Aug 18, 2011 | 39.98 | 40.14 | 38.59 | 39.41 | 6,373,145 | -1.55(-3.78%) |
Aug 17, 2011 | 40.52 | 41.50 | 40.50 | 40.95 | 3,614,158 | +0.49(+1.21%) |
Aug 16, 2011 | 40.98 | 41.72 | 39.94 | 40.46 | 5,798,666 | -0.14(-0.34%) |
Aug 15, 2011 | 40.77 | 41.51 | 37.94 | 40.60 | 16,552,176 | -2.83(-6.52%) |
Aug 12, 2011 | 42.29 | 44.88 | 42.00 | 43.44 | 8,125,931 | +1.14(+2.70%) |
Aug 11, 2011 | 39.52 | 42.80 | 39.41 | 42.29 | 6,587,684 | +2.94(+7.48%) |
Aug 10, 2011 | 38.47 | 40.45 | 37.87 | 39.35 | 6,751,275 | +0.14(+0.35%) |
Aug 09, 2011 | 40.01 | 39.27 | 36.89 | 39.21 | 8,879,963 | +1.53(+4.07%) |
Aug 08, 2011 | 40.01 | 40.47 | 37.50 | 37.68 | 5,705,583 | -3.44(-8.36%) |
Aug 05, 2011 | 41.50 | 41.59 | 39.90 | 41.12 | 5,130,995 | +0.24(+0.58%) |
Aug 04, 2011 | 42.86 | 43.09 | 40.88 | 40.88 | 5,307,675 | -2.50(-5.77%) |
Aug 03, 2011 | 43.94 | 44.02 | 42.76 | 43.38 | 4,822,669 | -0.46(-1.04%) |
Aug 02, 2011 | 44.77 | 45.49 | 43.78 | 43.84 | 2,871,090 | -1.23(-2.73%) |
Aug 01, 2011 | 45.69 | 45.72 | 44.43 | 45.07 | 2,140,842 | -0.11(-0.25%) |
Jul 29, 2011 | 44.90 | 45.63 | 44.58 | 45.18 | 2,230,394 | -0.22(-0.49%) |
Jul 28, 2011 | 45.21 | 45.83 | 45.20 | 45.41 | 2,117,921 | +0.34(+0.75%) |
Jul 27, 2011 | 45.55 | 45.78 | 45.00 | 45.07 | 2,311,989 | -0.77(-1.67%) |
Jul 26, 2011 | 45.88 | 46.24 | 45.72 | 45.84 | 1,578,572 | -0.20(-0.44%) |
Jul 25, 2011 | 45.86 | 46.35 | 45.72 | 46.04 | 1,588,231 | -0.14(-0.31%) |
Jul 22, 2011 | 46.51 | 46.52 | 46.12 | 46.18 | 2,055,075 | -0.00(-0.01%) |
Jul 21, 2011 | 46.01 | 46.60 | 45.86 | 46.19 | 2,121,422 | +0.47(+1.04%) |
Jul 20, 2011 | 46.05 | 46.14 | 45.41 | 45.71 | 1,386,276 | -0.33(-0.72%) |
Jul 19, 2011 | 45.46 | 46.23 | 45.46 | 46.05 | 1,275,305 | +0.89(+1.97%) |
Jul 18, 2011 | 45.19 | 45.29 | 44.73 | 45.15 | 1,772,744 | -0.14(-0.30%) |
Jul 15, 2011 | 45.30 | 45.54 | 44.99 | 45.29 | 2,299,267 | +0.06(+0.14%) |
Jul 14, 2011 | 45.53 | 45.79 | 45.00 | 45.23 | 1,785,858 | -0.13(-0.28%) |
Jul 13, 2011 | 44.97 | 46.13 | 44.84 | 45.36 | 4,194,365 | +0.59(+1.33%) |
Jul 12, 2011 | 44.99 | 45.21 | 44.28 | 44.76 | 2,630,894 | -0.16(-0.35%) |
Jul 11, 2011 | 44.93 | 45.25 | 44.79 | 44.92 | 1,684,804 | -0.69(-1.51%) |
Jul 08, 2011 | 45.44 | 45.67 | 44.99 | 45.61 | 2,357,855 | +0.04(+0.09%) |
Jul 07, 2011 | 45.60 | 46.06 | 44.96 | 45.56 | 2,501,620 | -0.33(-0.71%) |
Jul 06, 2011 | 45.55 | 46.10 | 45.48 | 45.89 | 1,799,527 | +0.25(+0.55%) |
Jul 05, 2011 | 45.27 | 45.83 | 45.14 | 45.64 | 3,793,111 | +0.38(+0.85%) |
Jul 01, 2011 | 45.32 | 45.53 | 44.80 | 45.26 | 3,812,719 | -0.05(-0.10%) |
Jun 30, 2011 | 45.42 | 45.55 | 44.99 | 45.30 | 2,143,362 | +0.03(+0.06%) |
Jun 29, 2011 | 44.57 | 45.90 | 44.57 | 45.28 | 3,866,210 | +0.84(+1.89%) |
Jun 28, 2011 | 43.78 | 44.46 | 43.54 | 44.44 | 1,546,171 | +0.89(+2.05%) |
Jun 27, 2011 | 43.54 | 43.88 | 43.34 | 43.55 | 1,514,152 | +0.11(+0.26%) |
Jun 24, 2011 | 43.39 | 43.61 | 43.02 | 43.44 | 3,136,740 | +0.13(+0.31%) |
Jun 23, 2011 | 43.13 | 43.36 | 42.39 | 43.30 | 2,329,691 | -0.43(-0.98%) |
Jun 22, 2011 | 43.83 | 44.74 | 43.68 | 43.73 | 2,930,724 | -0.37(-0.85%) |
Jun 21, 2011 | 43.00 | 44.28 | 42.94 | 44.11 | 2,083,444 | +1.37(+3.19%) |
Jun 20, 2011 | 42.63 | 42.81 | 42.60 | 42.74 | 1,516,871 | +0.83(+1.97%) |
Jun 17, 2011 | 42.01 | 42.34 | 41.87 | 41.91 | 1,816,843 | +0.20(+0.49%) |
Jun 16, 2011 | 41.93 | 42.06 | 41.11 | 41.71 | 2,158,345 | -0.13(-0.31%) |
Jun 15, 2011 | 42.47 | 42.71 | 41.59 | 41.84 | 2,353,457 | -1.06(-2.46%) |
Jun 14, 2011 | 42.29 | 43.16 | 42.21 | 42.90 | 3,039,612 | +1.21(+2.89%) |
Jun 13, 2011 | 41.37 | 42.00 | 41.27 | 41.69 | 1,792,510 | +0.31(+0.75%) |
Jun 10, 2011 | 41.48 | 41.58 | 40.98 | 41.38 | 2,154,446 | -0.31(-0.73%) |
Jun 09, 2011 | 40.93 | 41.99 | 40.93 | 41.69 | 2,895,300 | +0.67(+1.64%) |
Jun 08, 2011 | 41.72 | 41.77 | 40.90 | 41.01 | 3,461,211 | -0.67(-1.61%) |
Jun 07, 2011 | 42.00 | 42.25 | 41.65 | 41.69 | 1,891,034 | -0.14(-0.33%) |
Jun 06, 2011 | 42.14 | 42.14 | 41.61 | 41.82 | 1,934,025 | -0.42(-1.00%) |
Jun 03, 2011 | 42.36 | 42.53 | 42.12 | 42.25 | 1,928,920 | -0.33(-0.77%) |
May 24, 2011 | 42.51 | 42.91 | 42.51 | 42.57 | 1,290,425 | +0.23(+0.55%) |
May 23, 2011 | 42.91 | 42.91 | 42.23 | 42.34 | 2,472,457 | -1.01(-2.32%) |
May 20, 2011 | 43.83 | 43.94 | 43.29 | 43.35 | 1,967,525 | -0.50(-1.13%) |
May 19, 2011 | 43.97 | 44.31 | 43.72 | 43.84 | 2,332,967 | -0.09(-0.20%) |
May 18, 2011 | 43.22 | 44.18 | 43.16 | 43.93 | 2,485,111 | +0.76(+1.77%) |
May 17, 2011 | 43.02 | 43.37 | 42.96 | 43.17 | 1,941,014 | +0.05(+0.11%) |
May 16, 2011 | 43.09 | 43.32 | 42.63 | 43.12 | 1,796,894 | -0.02(-0.05%) |
May 13, 2011 | 43.43 | 43.78 | 42.93 | 43.14 | 1,364,745 | -0.50(-1.14%) |
May 12, 2011 | 42.91 | 43.71 | 42.64 | 43.64 | 2,147,639 | +0.56(+1.31%) |
May 11, 2011 | 43.78 | 44.03 | 42.81 | 43.08 | 2,643,097 | -0.99(-2.24%) |
May 10, 2011 | 44.06 | 44.79 | 43.84 | 44.06 | 4,536,249 | -0.10(-0.22%) |
May 09, 2011 | 42.38 | 44.36 | 42.25 | 44.16 | 5,114,833 | +1.93(+4.57%) |
May 06, 2011 | 41.90 | 42.44 | 41.19 | 42.23 | 3,912,533 | +0.46(+1.09%) |
May 05, 2011 | 39.97 | 42.20 | 39.97 | 41.78 | 6,670,744 | +0.51(+1.24%) |
May 04, 2011 | 41.35 | 41.46 | 40.96 | 41.26 | 2,989,662 | -0.16(-0.38%) |
May 03, 2011 | 41.64 | 41.64 | 41.04 | 41.42 | 1,896,223 | -0.18(-0.43%) |