Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 47.99 | 48.35 | 47.57 | 47.73 | 4,403,045 | -0.43(-0.89%) |
Jul 30, 2012 | 47.86 | 48.49 | 47.73 | 48.15 | 3,476,058 | +0.37(+0.78%) |
Jul 27, 2012 | 47.29 | 48.21 | 47.00 | 47.78 | 3,690,010 | +0.85(+1.80%) |
Jul 26, 2012 | 47.06 | 47.72 | 46.90 | 46.93 | 3,524,977 | +0.48(+1.03%) |
Jul 25, 2012 | 46.60 | 46.84 | 46.41 | 46.45 | 4,546,534 | +0.07(+0.15%) |
Jul 24, 2012 | 46.99 | 46.99 | 46.18 | 46.38 | 3,668,083 | -0.65(-1.38%) |
Jul 23, 2012 | 47.15 | 47.18 | 46.65 | 47.03 | 3,764,597 | -0.74(-1.55%) |
Jul 20, 2012 | 48.21 | 48.34 | 47.50 | 47.77 | 3,618,041 | -0.75(-1.54%) |
Jul 19, 2012 | 49.15 | 49.23 | 48.08 | 48.52 | 4,469,220 | -0.24(-0.48%) |
Jul 18, 2012 | 48.00 | 48.87 | 48.00 | 48.75 | 4,157,386 | +0.53(+1.09%) |
Jul 17, 2012 | 47.82 | 48.25 | 47.33 | 48.23 | 2,902,283 | +0.58(+1.21%) |
Jul 16, 2012 | 48.10 | 48.10 | 47.58 | 47.65 | 2,174,574 | -0.44(-0.92%) |
Jul 13, 2012 | 47.44 | 48.09 | 47.30 | 48.09 | 2,707,516 | +0.68(+1.43%) |
Jul 12, 2012 | 47.25 | 47.61 | 46.93 | 47.41 | 2,980,391 | -0.22(-0.46%) |
Jul 11, 2012 | 48.14 | 48.24 | 47.44 | 47.63 | 3,194,948 | -0.52(-1.08%) |
Jul 10, 2012 | 48.17 | 48.53 | 47.66 | 48.15 | 3,198,994 | +0.11(+0.22%) |
Jul 09, 2012 | 48.06 | 48.37 | 47.98 | 48.05 | 2,404,814 | -0.14(-0.30%) |
Jul 06, 2012 | 48.39 | 48.59 | 47.93 | 48.19 | 2,452,975 | -0.53(-1.09%) |
Jul 05, 2012 | 48.68 | 49.01 | 48.53 | 48.72 | 2,644,195 | -0.13(-0.27%) |
Jul 03, 2012 | 48.56 | 48.88 | 48.52 | 48.85 | 1,569,051 | +0.16(+0.33%) |
Jul 02, 2012 | 48.81 | 48.88 | 48.43 | 48.69 | 3,007,822 | +0.06(+0.13%) |
Jun 29, 2012 | 48.50 | 48.77 | 48.33 | 48.63 | 2,565,290 | +0.75(+1.58%) |
Jun 28, 2012 | 47.61 | 47.92 | 47.12 | 47.88 | 3,031,913 | +0.02(+0.03%) |
Jun 27, 2012 | 47.49 | 48.00 | 47.33 | 47.86 | 2,364,483 | +0.52(+1.09%) |
Jun 26, 2012 | 47.47 | 47.53 | 47.14 | 47.34 | 2,610,647 | +0.00(+0.00%) |
Jun 25, 2012 | 47.89 | 47.92 | 47.28 | 47.34 | 2,644,277 | -0.91(-1.89%) |
Jun 22, 2012 | 47.79 | 48.56 | 47.76 | 48.26 | 5,100,014 | +0.59(+1.23%) |
Jun 21, 2012 | 48.72 | 48.84 | 47.61 | 47.67 | 2,853,223 | -0.97(-1.99%) |
Jun 20, 2012 | 48.29 | 48.84 | 48.27 | 48.64 | 2,168,311 | +0.30(+0.63%) |
Jun 19, 2012 | 48.27 | 48.59 | 48.20 | 48.33 | 2,293,349 | +0.29(+0.60%) |
Jun 18, 2012 | 48.18 | 48.52 | 47.95 | 48.05 | 2,211,284 | -0.26(-0.54%) |
Jun 15, 2012 | 48.37 | 48.43 | 47.88 | 48.30 | 5,414,902 | +0.22(+0.46%) |
Jun 14, 2012 | 46.97 | 48.22 | 46.96 | 48.08 | 3,900,826 | +1.12(+2.38%) |
Jun 13, 2012 | 46.97 | 47.25 | 46.77 | 46.96 | 2,846,223 | -0.22(-0.47%) |
Jun 12, 2012 | 46.96 | 47.18 | 46.74 | 47.18 | 2,888,045 | +0.29(+0.62%) |
Jun 11, 2012 | 47.93 | 47.93 | 46.84 | 46.89 | 4,286,942 | -0.44(-0.93%) |
Jun 08, 2012 | 47.09 | 47.36 | 47.02 | 47.34 | 2,521,922 | +0.18(+0.37%) |
Jun 07, 2012 | 47.09 | 47.66 | 46.97 | 47.16 | 3,960,306 | +0.21(+0.44%) |
Jun 06, 2012 | 46.50 | 46.96 | 46.17 | 46.96 | 3,349,759 | +0.99(+2.15%) |
Jun 05, 2012 | 45.42 | 46.03 | 45.42 | 45.97 | 3,680,107 | +0.32(+0.70%) |
Jun 04, 2012 | 45.97 | 46.16 | 45.52 | 45.65 | 3,615,597 | -0.15(-0.33%) |
Jun 01, 2012 | 46.76 | 47.04 | 45.77 | 45.80 | 5,215,547 | -1.44(-3.06%) |
May 31, 2012 | 46.80 | 47.61 | 46.79 | 47.24 | 4,936,183 | +0.45(+0.97%) |
May 30, 2012 | 47.26 | 47.26 | 46.79 | 46.79 | 3,873,775 | -0.75(-1.57%) |
May 29, 2012 | 47.70 | 47.80 | 47.40 | 47.54 | 3,803,158 | +0.21(+0.45%) |
May 25, 2012 | 47.67 | 47.89 | 47.20 | 47.33 | 3,336,535 | -0.45(-0.93%) |
May 24, 2012 | 47.71 | 47.83 | 47.25 | 47.77 | 2,446,336 | +0.05(+0.11%) |
May 23, 2012 | 47.11 | 47.79 | 47.02 | 47.72 | 2,617,059 | +0.23(+0.48%) |
May 22, 2012 | 47.35 | 47.77 | 47.05 | 47.49 | 3,273,577 | +0.09(+0.19%) |
May 21, 2012 | 47.11 | 47.55 | 46.90 | 47.40 | 2,980,475 | +0.39(+0.84%) |
May 18, 2012 | 47.65 | 47.65 | 46.90 | 47.01 | 4,036,760 | -0.39(-0.83%) |
May 17, 2012 | 48.19 | 48.32 | 47.37 | 47.40 | 5,610,542 | -0.69(-1.43%) |
May 16, 2012 | 48.60 | 48.82 | 48.09 | 48.09 | 3,091,889 | -0.41(-0.84%) |
May 15, 2012 | 48.79 | 48.98 | 48.35 | 48.50 | 3,497,203 | -0.25(-0.51%) |
May 14, 2012 | 48.54 | 49.14 | 48.50 | 48.75 | 5,707,162 | -0.11(-0.22%) |
May 11, 2012 | 48.45 | 49.03 | 48.21 | 48.85 | 3,274,531 | -0.02(-0.03%) |
May 10, 2012 | 48.55 | 49.00 | 48.54 | 48.87 | 3,311,033 | +0.54(+1.13%) |
May 09, 2012 | 48.28 | 48.63 | 48.08 | 48.32 | 3,448,229 | -0.36(-0.73%) |
May 08, 2012 | 48.70 | 49.09 | 48.36 | 48.68 | 4,038,831 | -0.15(-0.31%) |
May 07, 2012 | 48.61 | 49.01 | 48.17 | 48.83 | 3,076,071 | +0.07(+0.14%) |
May 04, 2012 | 49.01 | 49.01 | 48.32 | 48.76 | 3,861,728 | -0.19(-0.39%) |
May 03, 2012 | 48.95 | 49.34 | 48.83 | 48.95 | 3,892,042 | +0.01(+0.02%) |
May 02, 2012 | 48.82 | 49.00 | 48.53 | 48.94 | 3,005,045 | +0.11(+0.22%) |
May 01, 2012 | 48.96 | 49.13 | 48.74 | 48.84 | 4,815,787 | +0.21(+0.44%) |
Apr 30, 2012 | 48.35 | 48.93 | 48.20 | 48.63 | 4,402,259 | +0.23(+0.48%) |
Apr 27, 2012 | 48.95 | 48.95 | 48.27 | 48.39 | 4,030,561 | -0.57(-1.17%) |
Apr 26, 2012 | 48.40 | 49.00 | 48.03 | 48.97 | 5,025,482 | +0.75(+1.55%) |
Apr 25, 2012 | 48.09 | 48.34 | 47.90 | 48.22 | 4,900,112 | +0.31(+0.65%) |
Apr 24, 2012 | 47.50 | 48.08 | 47.30 | 47.91 | 5,019,318 | +0.35(+0.73%) |
Apr 23, 2012 | 46.73 | 47.64 | 46.62 | 47.56 | 5,505,294 | +0.12(+0.25%) |
Apr 20, 2012 | 46.80 | 47.55 | 46.70 | 47.44 | 6,397,962 | +0.79(+1.70%) |
Apr 19, 2012 | 46.23 | 47.21 | 46.12 | 46.65 | 8,141,321 | +1.69(+3.75%) |
Apr 18, 2012 | 45.36 | 45.50 | 44.91 | 44.96 | 3,053,596 | -0.39(-0.87%) |
Apr 17, 2012 | 45.29 | 46.10 | 45.10 | 45.35 | 5,027,171 | +0.63(+1.40%) |
Apr 16, 2012 | 44.18 | 44.87 | 44.18 | 44.73 | 3,305,525 | +0.79(+1.79%) |
Apr 13, 2012 | 44.67 | 44.71 | 43.93 | 43.94 | 3,743,743 | -0.74(-1.66%) |
Apr 12, 2012 | 44.06 | 44.73 | 43.81 | 44.68 | 3,092,774 | +0.70(+1.60%) |
Apr 11, 2012 | 44.08 | 44.09 | 43.81 | 43.98 | 2,723,770 | +0.32(+0.73%) |
Apr 10, 2012 | 43.86 | 44.05 | 43.66 | 43.66 | 4,444,622 | -0.23(-0.52%) |
Apr 09, 2012 | 43.92 | 44.20 | 43.79 | 43.89 | 4,532,163 | -0.63(-1.41%) |
Apr 05, 2012 | 44.68 | 44.92 | 44.42 | 44.51 | 3,876,733 | -0.26(-0.57%) |
Apr 04, 2012 | 44.48 | 44.94 | 44.29 | 44.77 | 3,591,469 | -0.05(-0.10%) |
Apr 03, 2012 | 44.85 | 45.01 | 44.51 | 44.82 | 3,761,174 | -0.04(-0.08%) |
Apr 02, 2012 | 44.79 | 45.17 | 44.36 | 44.85 | 3,262,650 | +0.10(+0.22%) |
Mar 30, 2012 | 44.64 | 44.90 | 44.33 | 44.76 | 3,471,021 | +0.42(+0.94%) |
Mar 29, 2012 | 44.20 | 44.42 | 44.14 | 44.34 | 2,809,070 | -0.09(-0.20%) |
Mar 28, 2012 | 44.22 | 44.54 | 44.21 | 44.43 | 7,327,499 | +0.22(+0.50%) |
Mar 27, 2012 | 44.52 | 44.63 | 44.20 | 44.21 | 4,776,213 | -0.28(-0.63%) |
Mar 26, 2012 | 44.36 | 44.66 | 44.17 | 44.49 | 4,322,336 | +0.49(+1.12%) |
Mar 23, 2012 | 43.97 | 44.12 | 43.82 | 44.00 | 3,950,327 | +0.17(+0.40%) |
Mar 22, 2012 | 44.12 | 44.15 | 43.81 | 43.83 | 3,889,360 | -0.41(-0.92%) |
Mar 21, 2012 | 44.46 | 44.62 | 44.10 | 44.23 | 5,330,716 | -0.49(-1.10%) |
Mar 20, 2012 | 44.40 | 44.97 | 44.35 | 44.73 | 4,032,649 | +0.03(+0.07%) |
Mar 19, 2012 | 44.80 | 45.03 | 44.62 | 44.70 | 3,457,496 | -0.06(-0.14%) |
Mar 16, 2012 | 45.12 | 45.35 | 44.67 | 44.76 | 8,753,317 | +0.09(+0.20%) |
Mar 15, 2012 | 44.48 | 44.88 | 44.37 | 44.67 | 3,420,095 | +0.10(+0.22%) |
Mar 14, 2012 | 44.10 | 44.73 | 43.93 | 44.57 | 4,870,147 | +0.41(+0.92%) |
Mar 13, 2012 | 43.80 | 44.20 | 43.46 | 44.16 | 4,617,879 | +0.60(+1.39%) |
Mar 12, 2012 | 43.53 | 43.74 | 43.47 | 43.55 | 3,563,989 | +0.00(+0.00%) |
Mar 09, 2012 | 43.33 | 43.56 | 43.17 | 43.55 | 3,262,068 | +0.39(+0.89%) |
Mar 08, 2012 | 43.05 | 43.30 | 42.71 | 43.17 | 3,078,606 | +0.17(+0.40%) |
Mar 07, 2012 | 42.81 | 43.12 | 42.23 | 42.99 | 4,557,405 | +0.22(+0.51%) |
Mar 06, 2012 | 43.56 | 43.66 | 42.65 | 42.78 | 4,924,622 | -1.13(-2.58%) |
Mar 05, 2012 | 43.47 | 44.00 | 43.12 | 43.91 | 4,297,989 | +0.37(+0.84%) |
Mar 02, 2012 | 43.28 | 43.59 | 43.13 | 43.54 | 2,945,724 | -0.31(-0.70%) |
Mar 01, 2012 | 43.53 | 44.17 | 43.44 | 43.85 | 3,933,329 | +0.34(+0.78%) |
Feb 29, 2012 | 43.83 | 44.05 | 43.15 | 43.51 | 5,911,273 | -0.32(-0.74%) |
Feb 28, 2012 | 44.03 | 44.15 | 43.74 | 43.83 | 2,569,853 | -0.15(-0.34%) |
Feb 27, 2012 | 43.80 | 44.16 | 43.47 | 43.98 | 3,053,684 | +0.00(+0.00%) |
Feb 24, 2012 | 44.27 | 44.50 | 43.84 | 43.98 | 2,882,339 | -0.27(-0.61%) |
Feb 23, 2012 | 44.19 | 44.66 | 43.98 | 44.25 | 3,723,852 | +0.02(+0.03%) |
Feb 22, 2012 | 44.53 | 44.89 | 44.15 | 44.24 | 3,875,714 | -0.25(-0.56%) |
Feb 21, 2012 | 45.00 | 45.03 | 44.27 | 44.49 | 3,410,085 | -0.44(-0.97%) |
Feb 17, 2012 | 44.79 | 45.03 | 44.64 | 44.92 | 3,610,431 | +0.31(+0.69%) |
Feb 16, 2012 | 44.59 | 44.82 | 44.32 | 44.61 | 3,725,134 | +0.11(+0.25%) |
Feb 15, 2012 | 44.45 | 44.76 | 44.31 | 44.50 | 3,821,978 | +0.10(+0.22%) |
Feb 14, 2012 | 43.98 | 44.43 | 43.93 | 44.40 | 3,173,912 | +0.13(+0.29%) |
Feb 13, 2012 | 44.80 | 45.01 | 44.13 | 44.28 | 3,421,530 | -0.29(-0.66%) |
Feb 10, 2012 | 44.60 | 44.77 | 44.26 | 44.57 | 2,477,473 | -0.38(-0.85%) |
Feb 09, 2012 | 44.96 | 45.24 | 44.62 | 44.95 | 2,719,155 | +0.03(+0.07%) |
Feb 08, 2012 | 44.78 | 44.95 | 44.44 | 44.92 | 3,468,651 | +0.08(+0.18%) |
Feb 07, 2012 | 44.28 | 45.03 | 44.28 | 44.84 | 2,913,417 | +0.31(+0.69%) |
Feb 06, 2012 | 44.35 | 44.87 | 44.35 | 44.53 | 2,513,168 | -0.59(-1.31%) |
Feb 03, 2012 | 44.72 | 45.13 | 44.64 | 45.12 | 4,435,659 | +0.55(+1.23%) |
Feb 02, 2012 | 44.35 | 44.60 | 44.24 | 44.58 | 3,465,934 | +0.09(+0.20%) |
Feb 01, 2012 | 43.95 | 44.71 | 43.92 | 44.49 | 4,908,252 | +0.73(+1.66%) |
Jan 31, 2012 | 43.90 | 44.13 | 43.56 | 43.76 | 4,287,780 | +0.14(+0.33%) |
Jan 30, 2012 | 43.29 | 43.77 | 43.05 | 43.62 | 3,437,780 | +0.05(+0.10%) |
Jan 27, 2012 | 43.80 | 43.97 | 43.08 | 43.57 | 4,747,150 | -0.49(-1.11%) |
Jan 26, 2012 | 44.43 | 44.81 | 44.03 | 44.06 | 5,394,592 | -0.34(-0.76%) |
Jan 25, 2012 | 43.50 | 44.43 | 43.12 | 44.40 | 8,009,696 | +0.86(+1.98%) |
Jan 24, 2012 | 44.92 | 44.96 | 43.47 | 43.53 | 8,853,241 | -1.72(-3.80%) |
Jan 23, 2012 | 46.19 | 46.24 | 45.16 | 45.25 | 4,709,805 | -0.98(-2.11%) |
Jan 20, 2012 | 45.23 | 46.25 | 45.03 | 46.23 | 5,286,717 | +0.97(+2.14%) |
Jan 19, 2012 | 45.02 | 45.37 | 44.95 | 45.26 | 3,430,075 | +0.31(+0.68%) |
Jan 18, 2012 | 44.66 | 45.03 | 44.57 | 44.95 | 3,047,405 | +0.15(+0.34%) |
Jan 17, 2012 | 44.93 | 45.27 | 44.68 | 44.80 | 2,926,519 | +0.24(+0.54%) |
Jan 13, 2012 | 44.49 | 44.63 | 44.13 | 44.56 | 2,783,680 | -0.32(-0.72%) |
Jan 12, 2012 | 45.07 | 45.31 | 44.73 | 44.88 | 3,186,247 | -0.07(-0.17%) |
Jan 11, 2012 | 44.97 | 45.07 | 44.83 | 44.96 | 2,368,387 | -0.15(-0.33%) |
Jan 10, 2012 | 45.21 | 45.24 | 44.87 | 45.11 | 3,147,871 | +0.31(+0.69%) |
Jan 09, 2012 | 44.90 | 44.94 | 44.54 | 44.80 | 2,571,495 | +0.26(+0.57%) |
Jan 06, 2012 | 44.71 | 44.83 | 44.37 | 44.55 | 2,709,058 | +0.02(+0.03%) |
Jan 05, 2012 | 43.80 | 44.55 | 43.59 | 44.53 | 6,326,525 | +0.44(+0.99%) |
Jan 04, 2012 | 44.16 | 44.34 | 43.64 | 44.10 | 5,241,941 | -0.32(-0.71%) |
Dec 30, 2011 | 44.68 | 44.79 | 44.40 | 44.41 | 2,182,329 | -0.38(-0.85%) |
Dec 29, 2011 | 44.40 | 44.90 | 44.32 | 44.79 | 2,087,160 | +0.62(+1.39%) |
Dec 28, 2011 | 44.70 | 44.78 | 44.15 | 44.18 | 2,291,108 | -0.50(-1.13%) |
Dec 27, 2011 | 44.58 | 44.95 | 44.46 | 44.68 | 2,355,399 | +0.14(+0.30%) |
Dec 23, 2011 | 44.67 | 44.77 | 44.33 | 44.55 | 2,480,707 | +0.20(+0.44%) |
Dec 21, 2011 | 43.83 | 44.49 | 43.71 | 44.35 | 3,909,033 | +0.71(+1.62%) |
Dec 20, 2011 | 43.23 | 43.79 | 43.10 | 43.65 | 5,205,569 | +1.08(+2.54%) |
Dec 19, 2011 | 43.14 | 43.32 | 42.47 | 42.56 | 5,356,623 | -0.43(-1.00%) |
Dec 16, 2011 | 42.88 | 43.20 | 42.75 | 42.99 | 9,844,329 | +0.35(+0.83%) |
Dec 15, 2011 | 42.53 | 42.91 | 42.31 | 42.64 | 6,004,879 | +0.63(+1.50%) |
Dec 14, 2011 | 41.86 | 42.42 | 41.86 | 42.01 | 5,817,629 | +0.03(+0.07%) |
Dec 13, 2011 | 42.14 | 42.66 | 41.72 | 41.98 | 6,432,887 | +0.08(+0.18%) |
Dec 12, 2011 | 41.63 | 41.99 | 41.54 | 41.90 | 5,876,854 | -0.14(-0.34%) |
Dec 09, 2011 | 41.85 | 42.19 | 41.74 | 42.05 | 7,363,037 | +0.37(+0.88%) |
Dec 08, 2011 | 41.72 | 42.07 | 41.61 | 41.68 | 8,819,573 | -0.28(-0.66%) |
Dec 07, 2011 | 41.10 | 42.11 | 41.08 | 41.96 | 8,680,017 | +0.72(+1.75%) |
Dec 06, 2011 | 40.54 | 41.57 | 40.44 | 41.24 | 10,379,722 | +0.51(+1.24%) |
Dec 05, 2011 | 40.86 | 41.15 | 40.51 | 40.73 | 6,508,546 | +0.32(+0.79%) |
Dec 02, 2011 | 41.44 | 41.47 | 40.36 | 40.41 | 7,529,929 | -0.60(-1.45%) |
Dec 01, 2011 | 41.90 | 42.00 | 40.86 | 41.01 | 7,066,719 | -0.90(-2.15%) |
Nov 30, 2011 | 41.61 | 41.96 | 41.36 | 41.91 | 9,233,312 | +1.62(+4.03%) |
Nov 29, 2011 | 40.42 | 40.45 | 40.08 | 40.28 | 4,564,820 | -0.11(-0.28%) |
Nov 28, 2011 | 40.56 | 40.56 | 40.09 | 40.39 | 5,427,048 | +0.60(+1.52%) |
Nov 25, 2011 | 39.17 | 40.18 | 39.12 | 39.79 | 2,934,987 | +0.48(+1.23%) |
Nov 23, 2011 | 39.88 | 40.09 | 39.31 | 39.31 | 6,953,697 | -0.88(-2.19%) |
Nov 22, 2011 | 40.70 | 40.80 | 40.13 | 40.19 | 6,725,046 | -0.61(-1.50%) |
Nov 21, 2011 | 41.45 | 41.65 | 40.73 | 40.80 | 5,918,966 | -1.09(-2.60%) |
Nov 18, 2011 | 41.74 | 42.05 | 41.30 | 41.88 | 4,253,789 | +0.37(+0.88%) |
Nov 17, 2011 | 41.94 | 42.31 | 41.28 | 41.52 | 5,304,720 | -0.45(-1.08%) |
Nov 16, 2011 | 42.03 | 42.67 | 41.80 | 41.97 | 6,353,935 | -0.71(-1.66%) |
Nov 15, 2011 | 42.59 | 43.02 | 42.54 | 42.68 | 4,688,897 | -0.18(-0.42%) |
Nov 14, 2011 | 43.33 | 43.56 | 42.75 | 42.86 | 4,652,448 | -0.67(-1.54%) |
Nov 11, 2011 | 43.20 | 43.64 | 43.13 | 43.53 | 4,353,180 | +0.76(+1.78%) |
Nov 10, 2011 | 42.68 | 42.91 | 42.38 | 42.77 | 4,449,118 | +0.37(+0.86%) |
Nov 09, 2011 | 43.07 | 43.23 | 42.29 | 42.41 | 6,593,009 | -1.57(-3.57%) |
Nov 08, 2011 | 43.77 | 44.12 | 43.49 | 43.98 | 5,814,855 | +0.31(+0.70%) |
Nov 07, 2011 | 43.08 | 43.67 | 42.88 | 43.67 | 3,199,794 | +0.36(+0.83%) |
Nov 04, 2011 | 43.09 | 43.63 | 42.93 | 43.32 | 4,015,366 | -0.33(-0.75%) |
Nov 03, 2011 | 43.30 | 43.70 | 42.92 | 43.64 | 5,761,226 | +0.65(+1.51%) |
Nov 02, 2011 | 42.50 | 43.02 | 42.39 | 42.99 | 5,451,526 | +0.95(+2.27%) |
Nov 01, 2011 | 42.73 | 43.38 | 41.99 | 42.04 | 8,145,056 | -1.43(-3.29%) |
Oct 31, 2011 | 43.89 | 44.02 | 43.46 | 43.47 | 5,631,379 | -0.84(-1.90%) |
Oct 28, 2011 | 44.22 | 44.42 | 43.97 | 44.31 | 4,823,322 | +0.06(+0.13%) |
Oct 27, 2011 | 43.80 | 44.43 | 43.23 | 44.25 | 6,674,692 | +1.42(+3.30%) |
Oct 26, 2011 | 42.67 | 42.99 | 42.23 | 42.84 | 6,347,604 | +0.86(+2.06%) |
Oct 25, 2011 | 42.53 | 42.76 | 41.83 | 41.97 | 7,328,440 | -0.95(-2.22%) |
Oct 24, 2011 | 42.59 | 43.21 | 42.47 | 42.93 | 6,234,772 | +0.20(+0.47%) |
Oct 21, 2011 | 41.09 | 42.73 | 40.94 | 42.73 | 9,933,535 | +2.10(+5.17%) |
Oct 20, 2011 | 40.34 | 40.80 | 39.78 | 40.63 | 9,219,708 | +0.10(+0.26%) |
Oct 19, 2011 | 38.91 | 41.04 | 38.74 | 40.52 | 10,645,734 | +2.18(+5.69%) |
Oct 18, 2011 | 37.30 | 38.57 | 36.89 | 38.34 | 6,565,839 | +1.40(+3.79%) |
Oct 17, 2011 | 37.77 | 37.82 | 36.94 | 36.94 | 4,296,522 | -1.26(-3.30%) |
Oct 14, 2011 | 38.21 | 38.24 | 37.51 | 38.20 | 3,365,127 | +0.61(+1.63%) |
Oct 13, 2011 | 37.87 | 37.95 | 37.23 | 37.59 | 3,951,392 | -0.74(-1.92%) |
Oct 12, 2011 | 37.86 | 38.70 | 37.77 | 38.32 | 5,322,811 | +0.76(+2.02%) |
Oct 11, 2011 | 38.02 | 38.12 | 37.48 | 37.56 | 3,120,180 | -0.51(-1.33%) |
Oct 10, 2011 | 37.25 | 38.07 | 37.18 | 38.07 | 4,024,291 | +1.56(+4.29%) |
Oct 07, 2011 | 37.67 | 37.75 | 36.48 | 36.51 | 5,531,228 | -0.89(-2.37%) |
Oct 06, 2011 | 37.11 | 37.42 | 36.75 | 37.39 | 5,871,918 | +0.46(+1.25%) |
Oct 05, 2011 | 35.64 | 36.99 | 35.15 | 36.93 | 7,550,430 | +1.11(+3.10%) |
Oct 04, 2011 | 34.45 | 35.92 | 34.25 | 35.82 | 7,197,710 | +0.95(+2.73%) |
Oct 03, 2011 | 36.42 | 36.51 | 34.84 | 34.87 | 5,694,299 | -1.44(-3.96%) |
Sep 30, 2011 | 36.68 | 37.06 | 36.30 | 36.30 | 5,044,555 | -0.72(-1.93%) |
Sep 29, 2011 | 36.69 | 37.24 | 36.32 | 37.02 | 5,566,368 | +1.13(+3.16%) |
Sep 28, 2011 | 36.91 | 37.19 | 35.88 | 35.89 | 5,013,323 | -0.80(-2.17%) |
Sep 27, 2011 | 36.89 | 37.59 | 36.45 | 36.68 | 6,666,896 | +0.67(+1.86%) |
Sep 26, 2011 | 35.40 | 36.03 | 35.12 | 36.01 | 5,341,105 | +0.91(+2.59%) |
Sep 23, 2011 | 35.03 | 35.34 | 34.75 | 35.10 | 6,029,758 | -0.19(-0.55%) |
Sep 22, 2011 | 34.84 | 35.86 | 34.81 | 35.30 | 10,977,738 | -0.60(-1.68%) |
Sep 21, 2011 | 37.49 | 37.56 | 35.89 | 35.90 | 8,079,167 | -1.66(-4.42%) |
Sep 20, 2011 | 38.21 | 38.40 | 37.51 | 37.56 | 8,649,690 | +0.39(+1.04%) |
Sep 19, 2011 | 37.30 | 37.42 | 36.88 | 37.18 | 5,711,588 | -0.53(-1.40%) |
Sep 16, 2011 | 37.18 | 37.77 | 37.09 | 37.71 | 7,890,878 | +0.57(+1.54%) |
Sep 15, 2011 | 36.65 | 37.13 | 36.34 | 37.13 | 5,719,611 | +0.67(+1.84%) |
Sep 14, 2011 | 36.53 | 36.80 | 35.94 | 36.46 | 5,880,240 | +0.00(+0.00%) |
Sep 13, 2011 | 36.65 | 36.65 | 36.03 | 36.46 | 5,624,653 | -0.01(-0.04%) |
Sep 12, 2011 | 35.33 | 36.48 | 35.23 | 36.48 | 6,609,738 | +0.61(+1.70%) |
Sep 09, 2011 | 36.47 | 36.50 | 35.68 | 35.86 | 6,117,833 | -0.89(-2.43%) |
Sep 08, 2011 | 37.12 | 37.27 | 36.62 | 36.76 | 4,675,254 | -0.66(-1.75%) |
Sep 07, 2011 | 36.38 | 37.42 | 36.28 | 37.41 | 6,581,582 | +1.56(+4.36%) |
Sep 06, 2011 | 35.16 | 35.92 | 35.16 | 35.85 | 6,548,860 | -0.25(-0.70%) |
Sep 02, 2011 | 36.56 | 36.68 | 36.10 | 36.10 | 5,969,816 | -0.99(-2.67%) |
Sep 01, 2011 | 37.23 | 37.46 | 37.00 | 37.09 | 6,374,526 | -0.18(-0.50%) |
Aug 31, 2011 | 37.22 | 37.65 | 36.98 | 37.28 | 6,460,047 | +0.18(+0.50%) |
Aug 30, 2011 | 37.22 | 37.36 | 36.82 | 37.09 | 5,640,718 | -0.40(-1.06%) |
Aug 29, 2011 | 36.77 | 37.64 | 36.58 | 37.49 | 15,089,848 | +1.81(+5.07%) |
Aug 26, 2011 | 35.21 | 35.89 | 34.44 | 35.68 | 15,096,320 | +0.23(+0.65%) |
Aug 25, 2011 | 36.58 | 36.77 | 35.24 | 35.45 | 17,340,822 | -1.12(-3.07%) |
Aug 24, 2011 | 36.15 | 36.87 | 35.91 | 36.57 | 6,893,060 | +0.12(+0.32%) |
Aug 23, 2011 | 36.32 | 36.51 | 35.82 | 36.46 | 8,688,109 | +0.17(+0.47%) |
Aug 22, 2011 | 37.31 | 37.31 | 36.20 | 36.29 | 4,598,120 | -0.25(-0.69%) |
Aug 19, 2011 | 36.69 | 37.40 | 36.49 | 36.54 | 6,332,115 | -0.24(-0.66%) |
Aug 18, 2011 | 37.44 | 37.70 | 36.54 | 36.78 | 8,077,693 | -1.78(-4.62%) |
Aug 17, 2011 | 38.73 | 38.84 | 38.32 | 38.56 | 3,234,671 | +0.16(+0.42%) |
Aug 16, 2011 | 38.21 | 38.80 | 38.07 | 38.40 | 6,536,857 | -0.21(-0.55%) |
Aug 15, 2011 | 37.85 | 38.61 | 37.82 | 38.61 | 5,240,386 | +0.84(+2.23%) |
Aug 12, 2011 | 37.76 | 38.35 | 37.42 | 37.77 | 6,465,395 | -0.19(-0.51%) |
Aug 11, 2011 | 36.13 | 38.44 | 36.12 | 37.96 | 11,023,865 | +1.74(+4.79%) |
Aug 10, 2011 | 36.68 | 37.66 | 36.15 | 36.23 | 15,503,050 | -1.96(-5.13%) |
Aug 09, 2011 | 38.10 | 38.18 | 35.86 | 38.18 | 12,357,636 | +2.30(+6.40%) |
Aug 08, 2011 | 38.10 | 38.49 | 35.86 | 35.89 | 13,441,073 | -2.95(-7.59%) |
Aug 05, 2011 | 39.90 | 40.00 | 38.47 | 38.83 | 14,219,090 | -0.55(-1.39%) |
Aug 04, 2011 | 39.47 | 39.94 | 39.24 | 39.38 | 12,291,160 | -0.67(-1.68%) |
Aug 03, 2011 | 39.96 | 40.08 | 39.34 | 40.05 | 6,768,936 | +0.04(+0.11%) |
Aug 02, 2011 | 39.98 | 40.68 | 39.98 | 40.01 | 6,273,054 | -0.33(-0.82%) |