Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 44.49 | 44.76 | 44.08 | 44.38 | 5,198,002 | -0.47(-1.06%) |
Sep 27, 2012 | 45.86 | 45.91 | 44.63 | 44.86 | 8,292,398 | -0.76(-1.67%) |
Sep 26, 2012 | 46.73 | 46.75 | 45.38 | 45.62 | 3,625,801 | -0.72(-1.55%) |
Sep 25, 2012 | 47.10 | 47.19 | 46.28 | 46.33 | 3,520,962 | -0.55(-1.17%) |
Sep 24, 2012 | 47.06 | 47.43 | 46.57 | 46.88 | 3,777,884 | -1.12(-2.33%) |
Sep 21, 2012 | 46.90 | 48.00 | 45.79 | 48.00 | 14,109,977 | +2.15(+4.68%) |
Sep 20, 2012 | 44.57 | 45.88 | 44.16 | 45.85 | 4,487,271 | +1.10(+2.45%) |
Sep 19, 2012 | 44.71 | 45.10 | 44.24 | 44.76 | 4,743,148 | +0.12(+0.27%) |
Sep 18, 2012 | 45.27 | 45.28 | 44.28 | 44.64 | 5,241,011 | -0.63(-1.40%) |
Sep 17, 2012 | 45.86 | 46.15 | 45.08 | 45.27 | 4,369,315 | -0.78(-1.70%) |
Sep 14, 2012 | 46.26 | 46.60 | 44.99 | 46.05 | 9,098,169 | -0.02(-0.04%) |
Sep 13, 2012 | 45.72 | 46.20 | 44.97 | 46.07 | 4,086,170 | +0.41(+0.89%) |
Sep 12, 2012 | 46.41 | 46.96 | 45.51 | 45.67 | 5,260,153 | -0.42(-0.90%) |
Sep 11, 2012 | 45.75 | 46.34 | 45.56 | 46.08 | 3,882,284 | +0.65(+1.44%) |
Sep 10, 2012 | 47.44 | 47.45 | 45.42 | 45.43 | 6,099,669 | -1.63(-3.47%) |
Sep 07, 2012 | 47.13 | 47.69 | 46.88 | 47.06 | 3,732,438 | +0.67(+1.45%) |
Sep 06, 2012 | 46.62 | 47.06 | 46.15 | 46.39 | 3,546,518 | +0.32(+0.69%) |
Sep 05, 2012 | 46.81 | 47.10 | 45.64 | 46.07 | 6,169,629 | -1.52(-3.20%) |
Sep 04, 2012 | 48.12 | 48.38 | 47.04 | 47.59 | 2,828,097 | -0.88(-1.82%) |
Aug 31, 2012 | 47.64 | 48.72 | 47.23 | 48.47 | 2,570,610 | +1.25(+2.64%) |
Aug 30, 2012 | 47.25 | 47.41 | 46.94 | 47.23 | 1,806,169 | -0.49(-1.04%) |
Aug 29, 2012 | 48.24 | 48.33 | 47.40 | 47.72 | 2,197,790 | -0.57(-1.19%) |
Aug 27, 2012 | 48.50 | 49.23 | 48.25 | 48.30 | 2,437,122 | -0.11(-0.22%) |
Aug 24, 2012 | 47.64 | 48.55 | 47.34 | 48.41 | 1,815,657 | +0.42(+0.87%) |
Aug 23, 2012 | 48.57 | 48.92 | 47.83 | 47.99 | 1,652,088 | -0.44(-0.92%) |
Aug 22, 2012 | 48.41 | 48.59 | 47.88 | 48.44 | 1,683,733 | -0.14(-0.28%) |
Aug 21, 2012 | 48.93 | 49.10 | 48.43 | 48.57 | 1,837,345 | -0.09(-0.18%) |
Aug 20, 2012 | 48.59 | 48.94 | 48.42 | 48.66 | 1,494,706 | -0.22(-0.44%) |
Aug 17, 2012 | 49.75 | 49.81 | 48.70 | 48.88 | 4,014,879 | -0.66(-1.34%) |
Aug 16, 2012 | 48.32 | 49.73 | 48.06 | 49.54 | 4,413,634 | +2.07(+4.35%) |
Aug 15, 2012 | 47.43 | 47.63 | 46.75 | 47.48 | 1,600,842 | +0.16(+0.33%) |
Aug 14, 2012 | 48.05 | 48.25 | 47.08 | 47.32 | 1,831,974 | -0.39(-0.81%) |
Aug 13, 2012 | 47.86 | 48.30 | 47.36 | 47.70 | 1,534,485 | -0.30(-0.62%) |
Aug 10, 2012 | 47.58 | 48.23 | 47.51 | 48.00 | 2,453,386 | -0.26(-0.53%) |
Aug 09, 2012 | 47.90 | 48.47 | 47.55 | 48.26 | 2,247,134 | +0.48(+1.01%) |
Aug 08, 2012 | 48.07 | 48.41 | 47.49 | 47.77 | 2,621,871 | -0.67(-1.39%) |
Aug 07, 2012 | 48.44 | 48.94 | 48.31 | 48.45 | 3,124,642 | +0.01(+0.02%) |
Aug 06, 2012 | 48.43 | 48.80 | 48.30 | 48.44 | 2,481,332 | +0.24(+0.49%) |
Aug 03, 2012 | 47.16 | 48.54 | 47.06 | 48.20 | 3,732,838 | +1.53(+3.28%) |
Aug 02, 2012 | 48.31 | 48.77 | 46.16 | 46.67 | 7,894,221 | -0.59(-1.26%) |
Aug 01, 2012 | 46.08 | 47.28 | 45.68 | 47.26 | 3,176,294 | +0.96(+2.07%) |
Jul 31, 2012 | 47.24 | 47.27 | 46.22 | 46.30 | 3,055,970 | -0.75(-1.60%) |
Jul 30, 2012 | 46.72 | 47.25 | 46.55 | 47.05 | 2,688,779 | +0.24(+0.51%) |
Jul 27, 2012 | 46.20 | 47.46 | 45.92 | 46.81 | 4,705,299 | +0.94(+2.05%) |
Jul 26, 2012 | 45.94 | 46.09 | 45.35 | 45.87 | 4,086,516 | +1.20(+2.68%) |
Jul 25, 2012 | 44.86 | 45.18 | 44.10 | 44.68 | 2,429,750 | -0.03(-0.07%) |
Jul 24, 2012 | 45.85 | 46.00 | 44.16 | 44.71 | 2,721,263 | -1.04(-2.27%) |
Jul 23, 2012 | 45.60 | 45.96 | 45.13 | 45.75 | 3,151,446 | -1.52(-3.22%) |
Jul 20, 2012 | 46.95 | 47.43 | 46.24 | 47.27 | 3,950,240 | +0.06(+0.13%) |
Jul 19, 2012 | 47.59 | 48.05 | 46.70 | 47.21 | 7,107,758 | +0.72(+1.55%) |
Jul 18, 2012 | 45.89 | 46.88 | 45.79 | 46.49 | 3,111,687 | +0.64(+1.40%) |
Jul 17, 2012 | 46.64 | 46.72 | 45.09 | 45.85 | 2,248,354 | -0.24(-0.51%) |
Jul 16, 2012 | 45.69 | 46.49 | 45.08 | 46.08 | 2,831,096 | +0.11(+0.24%) |
Jul 13, 2012 | 44.42 | 46.02 | 44.41 | 45.97 | 5,256,673 | +2.08(+4.73%) |
Jul 12, 2012 | 43.13 | 44.48 | 42.81 | 43.90 | 4,172,957 | +0.38(+0.86%) |
Jul 11, 2012 | 42.95 | 43.98 | 42.89 | 43.52 | 2,570,587 | +0.71(+1.66%) |
Jul 10, 2012 | 44.10 | 44.24 | 42.55 | 42.81 | 3,027,431 | -0.90(-2.06%) |
Jul 09, 2012 | 44.13 | 44.34 | 43.50 | 43.71 | 2,697,542 | -0.46(-1.05%) |
Jul 06, 2012 | 44.53 | 44.61 | 43.83 | 44.17 | 2,091,161 | -0.97(-2.15%) |
Jul 05, 2012 | 45.85 | 45.88 | 44.67 | 45.14 | 2,040,630 | -1.10(-2.37%) |
Jul 03, 2012 | 44.95 | 46.43 | 44.81 | 46.24 | 2,664,391 | +2.09(+4.72%) |
Jul 02, 2012 | 44.22 | 44.56 | 43.88 | 44.15 | 2,106,140 | -0.07(-0.16%) |
Jun 29, 2012 | 44.10 | 44.46 | 43.59 | 44.22 | 4,642,340 | +1.81(+4.27%) |
Jun 28, 2012 | 42.17 | 43.01 | 41.73 | 42.41 | 3,174,531 | -0.27(-0.63%) |
Jun 27, 2012 | 42.09 | 42.89 | 41.90 | 42.68 | 2,640,546 | +0.78(+1.86%) |
Jun 26, 2012 | 41.84 | 42.10 | 41.20 | 41.90 | 2,632,843 | +0.28(+0.67%) |
Jun 25, 2012 | 41.99 | 42.23 | 41.35 | 41.62 | 2,179,482 | -1.10(-2.57%) |
Jun 22, 2012 | 42.60 | 43.00 | 41.96 | 42.72 | 1,928,538 | +0.70(+1.67%) |
Jun 21, 2012 | 44.52 | 44.79 | 41.94 | 42.02 | 4,105,261 | -2.80(-6.24%) |
Jun 20, 2012 | 44.98 | 45.48 | 44.30 | 44.82 | 4,018,434 | +0.07(+0.15%) |
Jun 19, 2012 | 44.10 | 44.83 | 43.99 | 44.75 | 3,628,590 | +1.50(+3.48%) |
Jun 18, 2012 | 43.31 | 43.56 | 43.00 | 43.24 | 2,254,276 | -0.55(-1.26%) |
Jun 15, 2012 | 43.05 | 43.85 | 42.59 | 43.80 | 5,261,999 | +1.98(+4.73%) |
Jun 14, 2012 | 41.62 | 42.21 | 41.34 | 41.82 | 3,243,780 | +0.43(+1.03%) |
Jun 13, 2012 | 41.78 | 42.50 | 41.16 | 41.40 | 2,865,930 | -0.79(-1.87%) |
Jun 12, 2012 | 41.43 | 42.72 | 41.31 | 42.19 | 3,281,570 | +1.14(+2.77%) |
Jun 11, 2012 | 42.11 | 42.21 | 40.97 | 41.05 | 2,336,344 | -0.52(-1.26%) |
Jun 08, 2012 | 40.61 | 41.74 | 40.12 | 41.57 | 2,452,840 | +0.14(+0.33%) |
Jun 07, 2012 | 42.52 | 43.38 | 41.33 | 41.44 | 3,628,527 | -0.01(-0.02%) |
Jun 06, 2012 | 40.53 | 42.08 | 40.37 | 41.45 | 3,688,611 | +1.38(+3.45%) |
Jun 05, 2012 | 39.52 | 40.53 | 39.43 | 40.06 | 2,922,730 | +0.35(+0.87%) |
Jun 04, 2012 | 40.16 | 40.28 | 38.87 | 39.72 | 3,608,604 | -0.34(-0.84%) |
Jun 01, 2012 | 39.17 | 40.84 | 39.05 | 40.05 | 4,871,299 | -0.32(-0.78%) |
May 31, 2012 | 40.90 | 41.11 | 39.35 | 40.37 | 7,108,257 | -0.52(-1.28%) |
May 30, 2012 | 42.69 | 42.70 | 40.75 | 40.89 | 4,648,665 | -2.34(-5.42%) |
May 29, 2012 | 43.27 | 43.76 | 42.84 | 43.23 | 2,101,959 | +0.58(+1.37%) |
May 25, 2012 | 42.32 | 43.03 | 42.25 | 42.65 | 2,982,769 | +0.01(+0.02%) |
May 24, 2012 | 43.17 | 43.25 | 42.02 | 42.64 | 2,854,625 | -0.35(-0.81%) |
May 23, 2012 | 42.25 | 43.18 | 41.58 | 42.99 | 3,754,409 | +0.30(+0.69%) |
May 22, 2012 | 43.45 | 44.00 | 42.40 | 42.69 | 4,585,198 | -0.41(-0.94%) |
May 21, 2012 | 42.03 | 43.21 | 41.70 | 43.10 | 3,942,302 | +1.18(+2.81%) |
May 18, 2012 | 42.53 | 43.20 | 41.69 | 41.92 | 3,776,767 | -0.75(-1.76%) |
May 17, 2012 | 42.55 | 43.40 | 42.09 | 42.67 | 3,827,200 | +0.25(+0.58%) |
May 16, 2012 | 43.45 | 44.13 | 42.41 | 42.42 | 4,632,346 | -0.39(-0.90%) |
May 15, 2012 | 43.44 | 43.97 | 42.65 | 42.81 | 4,309,655 | -1.02(-2.32%) |
May 14, 2012 | 44.41 | 44.47 | 43.57 | 43.83 | 4,534,957 | -1.40(-3.10%) |
May 11, 2012 | 45.26 | 46.22 | 45.10 | 45.23 | 3,538,728 | -0.59(-1.29%) |
May 10, 2012 | 46.65 | 46.84 | 45.69 | 45.83 | 2,822,415 | -0.28(-0.60%) |
May 09, 2012 | 45.65 | 46.63 | 45.09 | 46.10 | 3,907,810 | -0.58(-1.25%) |
May 08, 2012 | 47.20 | 47.41 | 45.35 | 46.69 | 5,566,227 | -1.16(-2.42%) |
May 07, 2012 | 47.21 | 48.39 | 46.97 | 47.84 | 3,668,688 | +0.43(+0.92%) |
May 04, 2012 | 49.25 | 49.32 | 47.06 | 47.41 | 6,127,249 | -2.29(-4.62%) |
May 03, 2012 | 51.51 | 51.66 | 49.42 | 49.70 | 11,425,281 | +0.34(+0.68%) |
May 02, 2012 | 49.87 | 49.97 | 49.06 | 49.36 | 3,616,455 | -0.79(-1.58%) |
May 01, 2012 | 49.82 | 50.50 | 49.55 | 50.16 | 3,136,082 | +0.34(+0.67%) |
Apr 30, 2012 | 49.36 | 49.88 | 49.03 | 49.82 | 2,993,383 | +0.55(+1.12%) |
Apr 27, 2012 | 50.56 | 50.64 | 49.03 | 49.27 | 3,185,490 | -0.91(-1.81%) |
Apr 26, 2012 | 49.21 | 50.37 | 48.92 | 50.18 | 3,620,465 | +1.19(+2.42%) |
Apr 25, 2012 | 49.28 | 49.55 | 48.20 | 48.99 | 3,766,045 | +0.40(+0.81%) |
Apr 24, 2012 | 48.94 | 49.25 | 48.25 | 48.59 | 3,393,146 | -0.40(-0.81%) |
Apr 23, 2012 | 48.53 | 49.34 | 48.04 | 48.99 | 3,293,011 | -0.73(-1.47%) |
Apr 20, 2012 | 50.30 | 51.13 | 49.60 | 49.72 | 4,833,111 | +0.01(+0.02%) |
Apr 19, 2012 | 49.16 | 50.33 | 48.85 | 49.71 | 5,905,285 | +1.40(+2.91%) |
Apr 18, 2012 | 48.91 | 49.81 | 48.16 | 48.31 | 3,712,311 | -0.58(-1.19%) |
Apr 17, 2012 | 47.89 | 48.94 | 47.48 | 48.89 | 3,536,162 | +1.45(+3.06%) |
Apr 16, 2012 | 48.23 | 48.77 | 46.89 | 47.44 | 4,204,455 | -0.75(-1.56%) |
Apr 13, 2012 | 49.56 | 49.58 | 47.49 | 48.19 | 4,723,774 | -1.51(-3.04%) |
Apr 12, 2012 | 48.67 | 49.84 | 48.27 | 49.70 | 6,523,348 | +1.12(+2.30%) |
Apr 11, 2012 | 50.08 | 50.17 | 48.20 | 48.58 | 7,225,039 | -0.65(-1.33%) |
Apr 10, 2012 | 50.17 | 50.81 | 48.65 | 49.24 | 5,158,560 | -1.01(-2.01%) |
Apr 09, 2012 | 49.88 | 50.97 | 49.68 | 50.24 | 3,192,589 | -0.27(-0.53%) |
Apr 05, 2012 | 51.10 | 51.71 | 50.08 | 50.51 | 4,895,797 | -0.77(-1.50%) |
Apr 04, 2012 | 51.34 | 52.08 | 51.25 | 51.28 | 5,376,945 | -1.75(-3.30%) |
Apr 03, 2012 | 53.94 | 54.42 | 52.37 | 53.03 | 5,248,982 | -1.55(-2.84%) |
Apr 02, 2012 | 54.30 | 55.72 | 53.94 | 54.59 | 3,617,649 | +0.50(+0.93%) |
Mar 30, 2012 | 53.88 | 54.76 | 53.40 | 54.08 | 4,612,726 | +0.90(+1.69%) |
Mar 29, 2012 | 52.48 | 53.33 | 51.71 | 53.18 | 4,833,667 | +0.13(+0.24%) |
Mar 28, 2012 | 53.85 | 54.02 | 52.30 | 53.05 | 4,557,534 | -1.06(-1.96%) |
Mar 27, 2012 | 55.85 | 55.91 | 54.00 | 54.11 | 4,052,744 | -1.87(-3.34%) |
Mar 26, 2012 | 55.99 | 56.31 | 55.14 | 55.98 | 3,982,741 | +0.74(+1.34%) |
Mar 23, 2012 | 54.93 | 55.66 | 54.34 | 55.24 | 3,726,593 | +0.66(+1.21%) |
Mar 22, 2012 | 54.94 | 56.01 | 53.92 | 54.58 | 5,501,663 | -1.55(-2.77%) |
Mar 21, 2012 | 56.66 | 56.88 | 55.74 | 56.13 | 4,776,030 | -0.60(-1.06%) |
Mar 20, 2012 | 56.88 | 57.11 | 56.29 | 56.73 | 4,081,997 | -0.73(-1.27%) |
Mar 19, 2012 | 57.48 | 57.86 | 56.73 | 57.46 | 5,552,086 | -0.57(-0.99%) |
Mar 16, 2012 | 57.53 | 58.36 | 56.74 | 58.04 | 10,701,673 | +2.53(+4.56%) |
Mar 15, 2012 | 53.14 | 55.59 | 52.81 | 55.50 | 8,944,193 | +2.74(+5.19%) |
Mar 14, 2012 | 53.21 | 53.54 | 52.57 | 52.77 | 6,079,048 | -0.18(-0.34%) |
Mar 13, 2012 | 51.93 | 53.00 | 51.47 | 52.94 | 5,484,106 | +1.37(+2.66%) |
Mar 12, 2012 | 52.97 | 53.27 | 51.22 | 51.57 | 4,185,583 | -1.58(-2.98%) |
Mar 09, 2012 | 53.27 | 53.93 | 52.91 | 53.15 | 3,174,659 | -0.22(-0.41%) |
Mar 08, 2012 | 53.12 | 54.12 | 52.50 | 53.37 | 5,365,556 | +0.95(+1.81%) |
Mar 07, 2012 | 50.98 | 52.74 | 50.47 | 52.42 | 4,898,940 | +1.56(+3.07%) |
Mar 06, 2012 | 50.55 | 51.15 | 49.88 | 50.86 | 5,818,064 | -1.05(-2.02%) |
Mar 05, 2012 | 53.54 | 53.92 | 51.22 | 51.91 | 5,225,107 | -1.67(-3.12%) |
Mar 02, 2012 | 53.02 | 53.69 | 52.77 | 53.58 | 5,952,305 | +0.61(+1.16%) |
Mar 01, 2012 | 52.84 | 53.32 | 51.96 | 52.96 | 4,597,184 | +0.23(+0.43%) |
Feb 29, 2012 | 53.46 | 53.98 | 52.31 | 52.74 | 6,228,538 | -0.83(-1.55%) |
Feb 28, 2012 | 52.60 | 54.28 | 52.51 | 53.57 | 9,995,949 | +0.74(+1.40%) |
Feb 27, 2012 | 51.47 | 53.32 | 50.74 | 52.83 | 15,463,630 | +2.67(+5.32%) |
Feb 24, 2012 | 50.38 | 50.85 | 50.05 | 50.16 | 5,454,078 | +0.12(+0.24%) |
Feb 23, 2012 | 51.05 | 51.19 | 48.92 | 50.04 | 12,446,614 | +1.60(+3.31%) |
Feb 22, 2012 | 48.15 | 49.10 | 48.00 | 48.44 | 5,577,255 | -0.40(-0.81%) |
Feb 21, 2012 | 47.90 | 49.66 | 47.88 | 48.83 | 10,817,114 | -1.38(-2.76%) |
Feb 17, 2012 | 49.51 | 50.38 | 49.06 | 50.22 | 6,765,592 | +1.52(+3.13%) |
Feb 16, 2012 | 48.11 | 48.76 | 47.65 | 48.69 | 4,597,396 | +0.49(+1.03%) |
Feb 15, 2012 | 48.26 | 48.91 | 47.62 | 48.20 | 3,967,137 | +0.31(+0.64%) |
Feb 14, 2012 | 48.76 | 48.83 | 46.74 | 47.89 | 6,362,744 | -0.86(-1.76%) |
Feb 13, 2012 | 50.61 | 50.67 | 48.20 | 48.75 | 6,862,382 | -0.89(-1.79%) |
Feb 10, 2012 | 49.35 | 50.67 | 49.16 | 49.64 | 5,314,720 | -0.32(-0.63%) |
Feb 09, 2012 | 49.47 | 50.25 | 49.07 | 49.96 | 5,081,378 | +1.08(+2.20%) |
Feb 08, 2012 | 49.12 | 49.29 | 48.47 | 48.88 | 2,855,504 | +0.08(+0.16%) |
Feb 07, 2012 | 49.27 | 49.30 | 48.32 | 48.80 | 3,620,540 | -0.36(-0.72%) |
Feb 06, 2012 | 48.52 | 49.18 | 47.91 | 49.16 | 3,132,710 | +0.51(+1.06%) |
Feb 03, 2012 | 48.61 | 49.02 | 48.35 | 48.64 | 4,129,825 | +0.33(+0.68%) |
Feb 02, 2012 | 47.87 | 48.44 | 47.41 | 48.32 | 4,753,204 | +0.65(+1.37%) |
Feb 01, 2012 | 47.43 | 47.97 | 46.98 | 47.66 | 5,098,517 | +0.90(+1.92%) |
Jan 31, 2012 | 46.74 | 47.59 | 46.06 | 46.76 | 6,539,959 | +0.44(+0.96%) |
Jan 30, 2012 | 46.22 | 46.59 | 45.69 | 46.32 | 6,221,152 | -1.27(-2.66%) |
Jan 27, 2012 | 48.59 | 48.60 | 46.77 | 47.59 | 15,403,286 | +0.86(+1.84%) |
Jan 26, 2012 | 47.50 | 47.84 | 46.13 | 46.73 | 7,849,782 | -0.10(-0.21%) |
Jan 25, 2012 | 45.04 | 47.03 | 44.39 | 46.82 | 7,853,864 | +1.51(+3.34%) |
Jan 24, 2012 | 44.01 | 46.28 | 43.25 | 45.31 | 16,746,227 | +0.62(+1.39%) |
Jan 23, 2012 | 44.60 | 45.37 | 44.06 | 44.69 | 5,635,013 | +0.47(+1.07%) |
Jan 20, 2012 | 44.64 | 44.70 | 43.94 | 44.21 | 5,941,264 | -0.32(-0.71%) |
Jan 19, 2012 | 43.89 | 44.73 | 43.58 | 44.53 | 8,605,208 | +1.48(+3.45%) |
Jan 18, 2012 | 41.70 | 43.10 | 41.48 | 43.05 | 6,801,542 | +1.71(+4.14%) |
Jan 17, 2012 | 40.51 | 41.60 | 40.36 | 41.34 | 6,145,962 | +1.48(+3.72%) |
Jan 13, 2012 | 39.65 | 40.31 | 39.57 | 39.85 | 4,861,249 | -0.26(-0.64%) |
Jan 12, 2012 | 41.07 | 41.12 | 39.94 | 40.11 | 4,123,475 | -0.46(-1.15%) |
Jan 11, 2012 | 40.04 | 40.83 | 39.64 | 40.58 | 6,402,963 | +0.11(+0.27%) |
Jan 10, 2012 | 39.31 | 40.51 | 38.99 | 40.47 | 6,209,319 | +1.94(+5.03%) |
Jan 09, 2012 | 39.06 | 39.26 | 38.45 | 38.53 | 3,890,312 | -0.31(-0.79%) |
Jan 06, 2012 | 39.05 | 39.10 | 38.36 | 38.84 | 3,357,558 | -0.44(-1.13%) |
Jan 05, 2012 | 39.77 | 39.82 | 38.87 | 39.28 | 3,604,671 | -0.81(-2.02%) |
Jan 04, 2012 | 39.70 | 40.32 | 39.33 | 40.09 | 5,237,729 | +2.14(+5.63%) |
Dec 30, 2011 | 38.23 | 38.36 | 37.87 | 37.96 | 3,474,191 | -0.17(-0.44%) |
Dec 29, 2011 | 38.19 | 38.69 | 37.97 | 38.12 | 3,711,701 | -0.07(-0.18%) |
Dec 28, 2011 | 38.68 | 38.87 | 37.78 | 38.19 | 4,878,845 | -0.50(-1.30%) |
Dec 27, 2011 | 39.49 | 39.81 | 38.61 | 38.70 | 4,457,507 | -1.16(-2.90%) |
Dec 23, 2011 | 39.72 | 40.19 | 39.65 | 39.85 | 2,746,052 | +0.43(+1.08%) |
Dec 21, 2011 | 39.07 | 39.78 | 38.60 | 39.43 | 4,847,154 | -0.01(-0.03%) |
Dec 20, 2011 | 39.17 | 39.65 | 38.51 | 39.44 | 8,579,348 | +1.02(+2.65%) |
Dec 19, 2011 | 39.52 | 39.65 | 38.32 | 38.42 | 5,450,891 | -0.96(-2.44%) |
Dec 16, 2011 | 39.10 | 39.77 | 38.92 | 39.38 | 7,455,471 | +0.42(+1.07%) |
Dec 15, 2011 | 39.98 | 40.45 | 38.82 | 38.96 | 7,700,390 | -0.77(-1.94%) |
Dec 14, 2011 | 40.95 | 41.03 | 39.08 | 39.73 | 11,814,994 | -1.63(-3.94%) |
Dec 13, 2011 | 41.72 | 42.50 | 41.07 | 41.37 | 5,975,145 | -0.14(-0.33%) |
Dec 12, 2011 | 42.22 | 42.42 | 41.33 | 41.50 | 6,225,190 | -1.27(-2.96%) |
Dec 09, 2011 | 43.06 | 43.08 | 41.28 | 42.77 | 18,355,546 | -0.68(-1.57%) |
Dec 08, 2011 | 44.14 | 44.38 | 42.41 | 43.45 | 10,192,556 | -1.42(-3.17%) |
Dec 07, 2011 | 45.01 | 45.34 | 44.48 | 44.88 | 8,027,029 | -0.09(-0.20%) |
Dec 06, 2011 | 45.39 | 45.48 | 44.34 | 44.97 | 7,354,082 | +0.46(+1.04%) |
Dec 05, 2011 | 43.98 | 45.05 | 43.77 | 44.50 | 9,614,449 | +2.22(+5.26%) |
Dec 02, 2011 | 43.86 | 44.10 | 42.02 | 42.28 | 9,069,283 | -0.94(-2.17%) |
Dec 01, 2011 | 42.49 | 43.58 | 42.12 | 43.22 | 9,674,027 | +0.85(+2.01%) |
Nov 30, 2011 | 41.97 | 43.01 | 41.71 | 42.36 | 22,290,320 | +1.21(+2.93%) |
Nov 29, 2011 | 42.54 | 43.20 | 40.81 | 41.16 | 23,863,796 | -4.26(-9.38%) |
Nov 28, 2011 | 45.85 | 46.23 | 44.98 | 45.42 | 5,079,308 | +1.41(+3.21%) |
Nov 25, 2011 | 44.04 | 45.14 | 43.63 | 44.01 | 3,707,987 | -0.16(-0.36%) |
Nov 23, 2011 | 44.58 | 45.81 | 44.15 | 44.16 | 8,175,353 | -0.95(-2.10%) |
Nov 22, 2011 | 44.59 | 45.95 | 44.33 | 45.11 | 7,486,320 | +0.10(+0.22%) |
Nov 21, 2011 | 45.91 | 46.11 | 43.94 | 45.01 | 12,657,605 | -1.92(-4.09%) |
Nov 18, 2011 | 48.61 | 48.87 | 46.85 | 46.93 | 5,976,366 | -1.44(-2.98%) |
Nov 17, 2011 | 49.12 | 49.20 | 47.96 | 48.38 | 7,346,432 | -0.59(-1.21%) |
Nov 16, 2011 | 47.32 | 49.78 | 47.32 | 48.97 | 11,814,837 | +1.65(+3.49%) |
Nov 15, 2011 | 48.88 | 49.32 | 46.17 | 47.32 | 19,655,134 | -1.83(-3.72%) |
Nov 14, 2011 | 49.38 | 50.11 | 48.95 | 49.15 | 3,138,063 | -0.32(-0.64%) |
Nov 11, 2011 | 49.27 | 49.71 | 48.94 | 49.46 | 3,772,086 | +0.87(+1.79%) |
Nov 10, 2011 | 50.26 | 50.26 | 48.27 | 48.59 | 8,761,495 | -1.13(-2.27%) |
Nov 09, 2011 | 49.55 | 51.09 | 49.46 | 49.72 | 9,519,795 | -1.43(-2.80%) |
Nov 08, 2011 | 51.33 | 51.41 | 50.22 | 51.15 | 6,239,900 | +0.83(+1.65%) |
Nov 07, 2011 | 49.53 | 50.57 | 49.43 | 50.32 | 5,391,046 | +0.77(+1.56%) |
Nov 04, 2011 | 47.81 | 49.92 | 47.69 | 49.55 | 11,829,208 | +1.11(+2.29%) |
Nov 03, 2011 | 51.45 | 52.30 | 47.45 | 48.45 | 30,268,102 | -6.91(-12.48%) |
Nov 02, 2011 | 56.32 | 56.60 | 54.77 | 55.36 | 4,554,806 | +0.25(+0.45%) |
Nov 01, 2011 | 53.71 | 56.07 | 53.12 | 55.11 | 5,183,288 | -1.39(-2.47%) |
Oct 31, 2011 | 58.51 | 58.57 | 56.43 | 56.50 | 3,492,622 | -2.81(-4.73%) |
Oct 28, 2011 | 57.96 | 59.41 | 57.54 | 59.31 | 3,119,722 | +0.69(+1.18%) |
Oct 27, 2011 | 58.27 | 59.35 | 57.20 | 58.62 | 5,335,054 | +2.65(+4.73%) |
Oct 26, 2011 | 55.09 | 56.31 | 54.14 | 55.97 | 4,162,313 | +1.37(+2.52%) |
Oct 25, 2011 | 55.39 | 56.37 | 53.78 | 54.59 | 5,867,263 | -0.59(-1.07%) |
Oct 24, 2011 | 53.98 | 55.30 | 53.23 | 55.19 | 5,463,532 | +1.37(+2.55%) |
Oct 21, 2011 | 53.22 | 55.37 | 52.77 | 53.81 | 8,844,288 | +1.38(+2.64%) |
Oct 20, 2011 | 51.11 | 52.55 | 49.96 | 52.43 | 7,083,938 | +1.91(+3.78%) |
Oct 19, 2011 | 50.43 | 51.67 | 49.68 | 50.52 | 7,540,351 | -0.07(-0.14%) |
Oct 18, 2011 | 49.62 | 50.99 | 47.62 | 50.59 | 6,806,222 | +0.69(+1.39%) |
Oct 17, 2011 | 50.57 | 50.67 | 49.62 | 49.90 | 4,380,914 | +0.05(+0.10%) |
Oct 14, 2011 | 48.50 | 50.18 | 48.36 | 49.85 | 4,956,021 | +2.25(+4.74%) |
Oct 13, 2011 | 48.04 | 48.08 | 46.62 | 47.59 | 5,065,341 | -0.90(-1.86%) |
Oct 12, 2011 | 49.66 | 49.80 | 48.40 | 48.49 | 5,838,118 | +0.06(+0.12%) |
Oct 11, 2011 | 48.41 | 50.30 | 48.06 | 48.44 | 5,877,622 | -0.17(-0.35%) |
Oct 10, 2011 | 47.70 | 48.61 | 47.46 | 48.60 | 5,105,063 | +2.64(+5.74%) |
Oct 07, 2011 | 47.12 | 47.60 | 45.25 | 45.96 | 6,131,082 | -0.88(-1.88%) |
Oct 06, 2011 | 46.37 | 47.08 | 46.06 | 46.84 | 7,765,302 | +1.74(+3.86%) |
Oct 05, 2011 | 44.65 | 45.37 | 43.59 | 45.10 | 9,182,118 | +0.55(+1.24%) |
Oct 04, 2011 | 44.79 | 45.07 | 42.66 | 44.55 | 10,397,128 | -0.84(-1.85%) |