Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 51.52 | 51.95 | 50.81 | 51.73 | 6,771,961 | +0.23(+0.44%) |
May 30, 2012 | 51.89 | 52.09 | 51.44 | 51.50 | 4,549,927 | -0.62(-1.19%) |
May 29, 2012 | 52.04 | 52.51 | 51.85 | 52.12 | 3,394,741 | +0.39(+0.76%) |
May 25, 2012 | 52.23 | 52.23 | 51.58 | 51.73 | 2,895,416 | -0.17(-0.32%) |
May 24, 2012 | 51.92 | 52.30 | 51.47 | 51.89 | 5,225,546 | +0.12(+0.24%) |
May 23, 2012 | 51.27 | 51.91 | 50.78 | 51.77 | 6,454,687 | +0.17(+0.32%) |
May 22, 2012 | 51.49 | 51.98 | 51.28 | 51.60 | 5,305,811 | +0.08(+0.16%) |
May 21, 2012 | 51.28 | 51.65 | 51.10 | 51.52 | 5,202,480 | +0.42(+0.82%) |
May 18, 2012 | 51.88 | 52.00 | 50.98 | 51.10 | 7,224,290 | -0.54(-1.04%) |
May 17, 2012 | 52.42 | 52.55 | 51.62 | 51.64 | 4,489,901 | -0.77(-1.46%) |
May 16, 2012 | 52.69 | 53.11 | 52.39 | 52.40 | 4,415,279 | -0.11(-0.21%) |
May 15, 2012 | 52.47 | 53.00 | 52.36 | 52.52 | 4,378,086 | -0.09(-0.17%) |
May 14, 2012 | 52.42 | 53.05 | 52.23 | 52.60 | 3,809,565 | -0.15(-0.29%) |
May 11, 2012 | 52.72 | 53.21 | 52.66 | 52.76 | 3,664,941 | -0.12(-0.24%) |
May 10, 2012 | 53.47 | 53.65 | 52.80 | 52.88 | 4,324,286 | +0.02(+0.04%) |
May 09, 2012 | 52.89 | 53.15 | 52.56 | 52.86 | 5,816,856 | -0.35(-0.66%) |
May 08, 2012 | 53.12 | 53.40 | 53.04 | 53.21 | 9,433,631 | -0.10(-0.18%) |
May 07, 2012 | 53.00 | 53.70 | 52.92 | 53.31 | 4,311,127 | +0.05(+0.09%) |
May 04, 2012 | 53.37 | 53.61 | 52.92 | 53.26 | 5,825,562 | -0.23(-0.44%) |
May 03, 2012 | 53.77 | 53.88 | 53.48 | 53.49 | 4,415,598 | -0.24(-0.45%) |
May 02, 2012 | 53.63 | 53.87 | 53.48 | 53.73 | 6,170,388 | -0.03(-0.06%) |
May 01, 2012 | 53.54 | 54.07 | 53.42 | 53.76 | 4,836,460 | +0.23(+0.42%) |
Apr 30, 2012 | 53.61 | 53.96 | 53.37 | 53.54 | 3,510,525 | -0.21(-0.38%) |
Apr 27, 2012 | 53.72 | 54.12 | 53.42 | 53.74 | 5,133,624 | +0.13(+0.24%) |
Apr 26, 2012 | 53.16 | 53.64 | 52.46 | 53.61 | 11,851,964 | -0.96(-1.76%) |
Apr 25, 2012 | 54.77 | 54.87 | 54.43 | 54.57 | 4,842,940 | +0.13(+0.24%) |
Apr 24, 2012 | 54.33 | 54.91 | 54.24 | 54.44 | 4,195,736 | +0.29(+0.54%) |
Apr 23, 2012 | 54.85 | 54.85 | 53.76 | 54.15 | 6,288,939 | -0.85(-1.54%) |
Apr 20, 2012 | 54.81 | 55.18 | 54.33 | 55.00 | 6,153,212 | +0.28(+0.51%) |
Apr 19, 2012 | 55.21 | 55.25 | 54.41 | 54.72 | 5,066,940 | -0.43(-0.78%) |
Apr 18, 2012 | 54.88 | 55.48 | 54.77 | 55.15 | 5,395,062 | +0.13(+0.24%) |
Apr 17, 2012 | 54.70 | 55.26 | 54.66 | 55.02 | 5,169,174 | +0.51(+0.93%) |
Apr 16, 2012 | 54.66 | 54.73 | 54.20 | 54.51 | 4,688,432 | +0.00(+0.00%) |
Apr 13, 2012 | 54.33 | 54.61 | 53.87 | 54.51 | 5,757,610 | +0.10(+0.18%) |
Apr 12, 2012 | 54.09 | 54.55 | 53.95 | 54.42 | 5,861,450 | +0.43(+0.80%) |
Apr 11, 2012 | 54.08 | 54.46 | 53.94 | 53.98 | 5,835,606 | +0.32(+0.59%) |
Apr 10, 2012 | 54.08 | 54.16 | 53.46 | 53.67 | 6,168,937 | -0.59(-1.09%) |
Apr 09, 2012 | 54.37 | 54.52 | 54.09 | 54.26 | 3,482,623 | -0.68(-1.23%) |
Apr 05, 2012 | 54.47 | 54.98 | 54.35 | 54.94 | 3,487,020 | +0.22(+0.40%) |
Apr 04, 2012 | 54.94 | 55.06 | 54.56 | 54.72 | 3,837,838 | -0.45(-0.82%) |
Apr 03, 2012 | 55.35 | 55.35 | 54.77 | 55.17 | 4,301,250 | -0.10(-0.19%) |
Apr 02, 2012 | 55.03 | 55.48 | 54.90 | 55.27 | 4,348,175 | -0.03(-0.06%) |
Mar 30, 2012 | 54.97 | 55.36 | 54.82 | 55.31 | 5,064,550 | +0.60(+1.09%) |
Mar 29, 2012 | 54.63 | 54.84 | 54.03 | 54.71 | 4,716,344 | -0.13(-0.24%) |
Mar 28, 2012 | 54.96 | 55.10 | 54.44 | 54.84 | 5,336,796 | -0.24(-0.44%) |
Mar 27, 2012 | 55.46 | 55.50 | 55.05 | 55.08 | 4,465,103 | -0.12(-0.22%) |
Mar 26, 2012 | 54.99 | 55.39 | 54.99 | 55.20 | 4,697,455 | +0.59(+1.08%) |
Mar 23, 2012 | 54.94 | 54.98 | 54.33 | 54.61 | 6,127,442 | -0.39(-0.71%) |
Mar 22, 2012 | 54.62 | 55.11 | 54.46 | 55.00 | 5,417,382 | -0.16(-0.29%) |
Mar 21, 2012 | 55.09 | 55.32 | 54.79 | 55.16 | 5,614,335 | +0.08(+0.15%) |
Mar 20, 2012 | 55.05 | 55.31 | 54.78 | 55.08 | 7,498,161 | -0.49(-0.89%) |
Mar 19, 2012 | 54.56 | 56.04 | 54.39 | 55.57 | 17,347,894 | +1.85(+3.44%) |
Mar 16, 2012 | 54.08 | 54.22 | 53.72 | 53.72 | 6,731,173 | -0.36(-0.67%) |
Mar 15, 2012 | 53.61 | 54.11 | 53.37 | 54.09 | 5,774,809 | +0.48(+0.89%) |
Mar 14, 2012 | 53.67 | 53.75 | 53.45 | 53.61 | 5,039,623 | -0.09(-0.17%) |
Mar 13, 2012 | 53.29 | 53.74 | 53.14 | 53.70 | 6,483,986 | +0.47(+0.88%) |
Mar 12, 2012 | 53.02 | 53.30 | 52.84 | 53.23 | 4,733,670 | +0.36(+0.69%) |
Mar 09, 2012 | 52.70 | 53.05 | 52.37 | 52.87 | 4,312,595 | +0.30(+0.57%) |
Mar 08, 2012 | 52.26 | 52.68 | 52.13 | 52.57 | 4,970,070 | +0.49(+0.95%) |
Mar 07, 2012 | 51.79 | 52.18 | 51.78 | 52.07 | 3,725,341 | +0.27(+0.52%) |
Mar 06, 2012 | 51.86 | 52.22 | 51.65 | 51.81 | 4,802,080 | -0.49(-0.93%) |
Mar 05, 2012 | 52.44 | 52.46 | 52.02 | 52.29 | 3,068,592 | -0.15(-0.29%) |
Mar 02, 2012 | 52.13 | 52.76 | 52.13 | 52.44 | 2,908,574 | -0.24(-0.46%) |
Mar 01, 2012 | 52.86 | 52.94 | 52.48 | 52.68 | 5,341,555 | -0.07(-0.13%) |
Feb 29, 2012 | 52.66 | 52.83 | 52.30 | 52.75 | 6,299,096 | +0.09(+0.17%) |
Feb 28, 2012 | 52.52 | 52.82 | 52.38 | 52.66 | 4,683,439 | +0.06(+0.12%) |
Feb 27, 2012 | 52.31 | 52.85 | 51.96 | 52.60 | 5,019,622 | +0.19(+0.35%) |
Feb 24, 2012 | 52.48 | 52.61 | 52.26 | 52.41 | 5,218,161 | -0.10(-0.18%) |
Feb 23, 2012 | 52.07 | 52.61 | 51.93 | 52.51 | 4,405,027 | +0.51(+0.97%) |
Feb 22, 2012 | 52.27 | 52.46 | 51.94 | 52.00 | 4,794,209 | -0.34(-0.65%) |
Feb 21, 2012 | 52.73 | 52.82 | 52.11 | 52.35 | 5,330,296 | -0.25(-0.47%) |
Feb 17, 2012 | 52.82 | 52.96 | 51.70 | 52.59 | 10,370,009 | +0.00(+0.00%) |
Feb 16, 2012 | 52.21 | 52.66 | 52.11 | 52.59 | 5,388,931 | +0.41(+0.79%) |
Feb 15, 2012 | 52.59 | 52.59 | 51.93 | 52.18 | 5,035,141 | -0.26(-0.49%) |
Feb 14, 2012 | 52.39 | 52.52 | 52.13 | 52.44 | 4,291,473 | -0.03(-0.06%) |
Feb 13, 2012 | 52.34 | 52.54 | 52.04 | 52.47 | 4,581,525 | +0.32(+0.61%) |
Feb 10, 2012 | 51.75 | 52.20 | 51.67 | 52.15 | 5,323,695 | +0.08(+0.16%) |
Feb 09, 2012 | 52.26 | 52.39 | 51.86 | 52.07 | 5,659,192 | -0.24(-0.45%) |
Feb 08, 2012 | 52.49 | 52.57 | 52.19 | 52.31 | 4,796,906 | -0.25(-0.48%) |
Feb 07, 2012 | 52.07 | 52.74 | 51.92 | 52.56 | 7,393,048 | +0.25(+0.48%) |
Feb 06, 2012 | 52.05 | 52.39 | 52.05 | 52.31 | 5,767,451 | +0.15(+0.29%) |
Feb 03, 2012 | 52.42 | 52.60 | 52.12 | 52.16 | 6,101,007 | +0.22(+0.42%) |
Feb 02, 2012 | 52.35 | 52.48 | 51.87 | 51.94 | 4,474,585 | -0.27(-0.52%) |
Feb 01, 2012 | 51.94 | 52.49 | 51.52 | 52.22 | 10,742,237 | +0.77(+1.49%) |
Jan 31, 2012 | 52.05 | 52.32 | 50.90 | 51.45 | 10,291,030 | -0.34(-0.66%) |
Jan 30, 2012 | 51.38 | 51.96 | 51.35 | 51.79 | 6,349,832 | +0.07(+0.14%) |
Jan 27, 2012 | 51.61 | 52.03 | 51.43 | 51.71 | 6,299,756 | +0.14(+0.26%) |
Jan 26, 2012 | 51.47 | 51.95 | 51.39 | 51.58 | 5,898,757 | +0.15(+0.29%) |
Jan 25, 2012 | 50.84 | 51.52 | 50.73 | 51.43 | 6,204,837 | +0.42(+0.83%) |
Jan 24, 2012 | 50.78 | 51.07 | 50.64 | 51.01 | 5,260,629 | -0.09(-0.17%) |
Jan 23, 2012 | 51.31 | 51.34 | 50.79 | 51.09 | 4,703,216 | -0.20(-0.38%) |
Jan 20, 2012 | 51.22 | 51.42 | 51.01 | 51.29 | 7,427,039 | +0.07(+0.15%) |
Jan 19, 2012 | 50.99 | 51.40 | 50.99 | 51.22 | 6,931,607 | +0.26(+0.51%) |
Jan 18, 2012 | 50.51 | 51.10 | 50.39 | 50.96 | 6,732,105 | +0.50(+0.98%) |
Jan 17, 2012 | 50.76 | 50.84 | 50.26 | 50.46 | 6,018,669 | +0.03(+0.05%) |
Jan 13, 2012 | 49.77 | 50.51 | 49.65 | 50.43 | 7,382,560 | -0.39(-0.78%) |
Jan 12, 2012 | 50.60 | 50.98 | 50.60 | 50.83 | 4,084,342 | +0.09(+0.17%) |
Jan 11, 2012 | 50.31 | 50.84 | 50.18 | 50.74 | 5,951,560 | +0.29(+0.57%) |
Jan 10, 2012 | 50.31 | 50.83 | 49.85 | 50.45 | 5,594,528 | +0.50(+1.01%) |
Jan 09, 2012 | 49.82 | 49.99 | 49.53 | 49.95 | 5,821,296 | -0.02(-0.04%) |
Jan 06, 2012 | 49.73 | 50.28 | 49.68 | 49.97 | 4,672,283 | +0.24(+0.49%) |
Jan 05, 2012 | 49.96 | 49.99 | 49.07 | 49.73 | 7,447,199 | -0.49(-0.98%) |
Jan 04, 2012 | 50.28 | 50.58 | 50.00 | 50.22 | 5,438,909 | +0.44(+0.89%) |
Dec 30, 2011 | 50.01 | 50.14 | 49.72 | 49.77 | 2,609,403 | -0.23(-0.46%) |
Dec 29, 2011 | 49.53 | 50.07 | 49.52 | 50.01 | 2,832,261 | +0.54(+1.10%) |
Dec 28, 2011 | 49.97 | 50.01 | 49.31 | 49.46 | 3,084,666 | -0.52(-1.03%) |
Dec 27, 2011 | 49.92 | 50.20 | 49.73 | 49.98 | 1,965,708 | +0.01(+0.03%) |
Dec 23, 2011 | 49.75 | 49.97 | 49.58 | 49.97 | 2,750,312 | +0.68(+1.38%) |
Dec 21, 2011 | 49.48 | 49.59 | 48.90 | 49.28 | 4,566,300 | -0.06(-0.12%) |
Dec 20, 2011 | 48.84 | 49.50 | 48.71 | 49.35 | 5,314,426 | +1.20(+2.49%) |
Dec 19, 2011 | 48.96 | 49.18 | 47.98 | 48.15 | 5,492,598 | -0.65(-1.34%) |
Dec 16, 2011 | 49.03 | 49.24 | 48.53 | 48.80 | 10,201,651 | +0.14(+0.29%) |
Dec 15, 2011 | 48.77 | 49.13 | 48.54 | 48.66 | 9,352,192 | +0.62(+1.29%) |
Dec 14, 2011 | 48.14 | 48.56 | 47.86 | 48.04 | 6,932,546 | -0.28(-0.58%) |
Dec 13, 2011 | 49.00 | 49.27 | 48.05 | 48.32 | 8,103,828 | -0.54(-1.10%) |
Dec 12, 2011 | 48.85 | 48.89 | 48.31 | 48.86 | 6,111,850 | -0.41(-0.84%) |
Dec 09, 2011 | 49.22 | 49.40 | 48.80 | 49.27 | 5,502,178 | +0.29(+0.60%) |
Dec 08, 2011 | 49.57 | 49.85 | 48.83 | 48.98 | 8,461,482 | -0.88(-1.76%) |
Dec 07, 2011 | 48.77 | 50.09 | 48.63 | 49.86 | 11,150,135 | +1.03(+2.10%) |
Dec 06, 2011 | 49.09 | 49.14 | 48.62 | 48.83 | 5,100,051 | -0.10(-0.21%) |
Dec 05, 2011 | 48.92 | 49.26 | 48.63 | 48.93 | 6,999,151 | +0.60(+1.24%) |
Dec 02, 2011 | 48.80 | 49.03 | 48.29 | 48.33 | 6,039,595 | -0.04(-0.08%) |
Dec 01, 2011 | 48.67 | 48.78 | 48.29 | 48.37 | 5,538,005 | -0.42(-0.86%) |
Nov 30, 2011 | 47.62 | 48.83 | 47.57 | 48.80 | 10,283,581 | +2.27(+4.88%) |
Nov 29, 2011 | 46.65 | 47.01 | 46.48 | 46.52 | 4,589,491 | +0.12(+0.25%) |
Nov 28, 2011 | 46.37 | 46.78 | 46.07 | 46.41 | 6,791,219 | +1.21(+2.68%) |
Nov 25, 2011 | 45.24 | 45.67 | 45.20 | 45.20 | 2,486,031 | -0.30(-0.66%) |
Nov 23, 2011 | 45.93 | 45.95 | 45.50 | 45.50 | 7,786,434 | -0.78(-1.68%) |
Nov 22, 2011 | 46.38 | 46.76 | 46.14 | 46.27 | 4,898,307 | -0.12(-0.26%) |
Nov 21, 2011 | 46.33 | 46.50 | 45.98 | 46.39 | 6,468,648 | -0.63(-1.33%) |
Nov 18, 2011 | 47.13 | 47.24 | 46.79 | 47.02 | 5,428,071 | +0.14(+0.30%) |
Nov 17, 2011 | 46.93 | 47.48 | 46.58 | 46.88 | 7,224,679 | -0.26(-0.55%) |
Nov 16, 2011 | 47.65 | 47.75 | 47.02 | 47.14 | 7,210,759 | -0.86(-1.79%) |
Nov 15, 2011 | 47.65 | 48.32 | 47.65 | 47.99 | 6,537,980 | +0.22(+0.46%) |
Nov 14, 2011 | 47.90 | 48.14 | 47.53 | 47.78 | 4,581,877 | -0.36(-0.75%) |
Nov 11, 2011 | 48.09 | 48.49 | 48.05 | 48.14 | 4,487,252 | +0.61(+1.29%) |
Nov 10, 2011 | 47.56 | 47.83 | 47.21 | 47.52 | 7,219,943 | +0.61(+1.29%) |
Nov 09, 2011 | 47.58 | 47.73 | 46.65 | 46.92 | 8,351,721 | -1.39(-2.87%) |
Nov 08, 2011 | 47.70 | 48.39 | 47.51 | 48.31 | 6,082,512 | +0.74(+1.55%) |
Nov 07, 2011 | 47.18 | 47.76 | 46.83 | 47.57 | 4,666,925 | +0.32(+0.67%) |
Nov 04, 2011 | 47.30 | 47.39 | 46.60 | 47.25 | 6,788,812 | -0.38(-0.81%) |
Nov 03, 2011 | 47.18 | 47.80 | 46.71 | 47.64 | 5,631,761 | +0.82(+1.74%) |
Nov 02, 2011 | 46.90 | 47.26 | 46.40 | 46.82 | 5,100,684 | +0.51(+1.09%) |
Nov 01, 2011 | 46.72 | 47.05 | 46.14 | 46.31 | 8,275,992 | -1.11(-2.33%) |
Oct 31, 2011 | 47.75 | 48.08 | 47.41 | 47.42 | 5,382,203 | -0.84(-1.75%) |
Oct 28, 2011 | 48.05 | 48.64 | 48.02 | 48.27 | 5,654,994 | -0.04(-0.08%) |
Oct 27, 2011 | 47.78 | 48.61 | 47.49 | 48.31 | 8,633,000 | +1.47(+3.13%) |
Oct 26, 2011 | 46.92 | 47.39 | 46.08 | 46.84 | 8,876,080 | +0.02(+0.04%) |
Oct 25, 2011 | 46.79 | 47.26 | 46.06 | 46.82 | 9,178,902 | -1.03(-2.14%) |
Oct 24, 2011 | 47.49 | 48.37 | 47.40 | 47.85 | 8,900,474 | +0.55(+1.16%) |
Oct 21, 2011 | 47.16 | 47.74 | 46.93 | 47.30 | 11,112,902 | +0.58(+1.24%) |
Oct 20, 2011 | 46.56 | 47.10 | 46.01 | 46.72 | 5,305,092 | +0.26(+0.55%) |
Oct 19, 2011 | 46.79 | 47.06 | 46.25 | 46.46 | 4,918,718 | -0.29(-0.62%) |
Oct 18, 2011 | 45.88 | 47.21 | 45.65 | 46.75 | 6,323,880 | +0.84(+1.82%) |
Oct 17, 2011 | 46.27 | 46.72 | 45.77 | 45.92 | 5,588,856 | -0.64(-1.38%) |
Oct 14, 2011 | 46.54 | 46.78 | 46.11 | 46.56 | 5,725,796 | +0.59(+1.28%) |
Oct 13, 2011 | 45.92 | 46.18 | 45.74 | 45.97 | 4,905,692 | -0.32(-0.69%) |
Oct 12, 2011 | 46.08 | 46.80 | 46.07 | 46.29 | 7,187,198 | +0.41(+0.90%) |
Oct 11, 2011 | 45.52 | 46.01 | 45.41 | 45.88 | 4,054,213 | +0.06(+0.13%) |
Oct 10, 2011 | 45.57 | 45.81 | 45.31 | 45.81 | 5,170,688 | +1.08(+2.41%) |
Oct 07, 2011 | 45.20 | 45.23 | 44.23 | 44.73 | 8,162,769 | -0.18(-0.39%) |
Oct 06, 2011 | 44.66 | 44.98 | 43.79 | 44.91 | 6,303,257 | +0.64(+1.45%) |
Oct 05, 2011 | 43.28 | 44.47 | 43.17 | 44.27 | 9,352,374 | +1.02(+2.36%) |
Oct 04, 2011 | 41.61 | 43.32 | 41.37 | 43.25 | 12,310,715 | +1.24(+2.96%) |
Oct 03, 2011 | 42.74 | 43.32 | 42.00 | 42.01 | 9,092,832 | -0.63(-1.47%) |
Sep 30, 2011 | 43.22 | 43.67 | 42.61 | 42.63 | 9,120,349 | -1.03(-2.35%) |
Sep 29, 2011 | 43.32 | 43.67 | 42.88 | 43.66 | 7,698,458 | +1.03(+2.41%) |
Sep 28, 2011 | 43.39 | 43.55 | 42.57 | 42.63 | 6,312,242 | -0.58(-1.34%) |
Sep 27, 2011 | 43.72 | 44.01 | 42.99 | 43.22 | 7,559,607 | +0.54(+1.27%) |
Sep 26, 2011 | 42.17 | 42.75 | 41.75 | 42.68 | 8,096,179 | +0.82(+1.95%) |
Sep 23, 2011 | 41.78 | 42.22 | 41.26 | 41.86 | 13,697,614 | -0.11(-0.27%) |
Sep 22, 2011 | 42.26 | 42.78 | 41.43 | 41.97 | 18,926,756 | -1.47(-3.37%) |
Sep 21, 2011 | 44.63 | 44.63 | 43.42 | 43.44 | 9,755,420 | -1.26(-2.82%) |
Sep 20, 2011 | 44.66 | 45.44 | 44.11 | 44.70 | 8,597,133 | +0.28(+0.62%) |
Sep 19, 2011 | 44.25 | 44.56 | 43.69 | 44.42 | 9,459,191 | -0.53(-1.19%) |
Sep 16, 2011 | 44.77 | 45.08 | 44.02 | 44.96 | 12,224,889 | +0.28(+0.62%) |
Sep 15, 2011 | 45.25 | 45.56 | 44.35 | 44.68 | 11,643,122 | +0.01(+0.03%) |
Sep 14, 2011 | 44.11 | 45.54 | 43.73 | 44.67 | 12,385,379 | +1.01(+2.30%) |
Sep 13, 2011 | 43.16 | 44.06 | 43.14 | 43.66 | 8,977,602 | +0.54(+1.25%) |
Sep 12, 2011 | 42.62 | 43.17 | 42.12 | 43.12 | 9,953,969 | -0.24(-0.55%) |
Sep 09, 2011 | 43.38 | 43.73 | 42.95 | 43.36 | 9,956,769 | -0.46(-1.05%) |
Sep 08, 2011 | 43.68 | 44.40 | 43.57 | 43.82 | 7,142,463 | -0.06(-0.14%) |
Sep 07, 2011 | 44.07 | 44.16 | 43.47 | 43.88 | 10,592,374 | +0.43(+0.99%) |
Sep 06, 2011 | 43.40 | 43.68 | 42.76 | 43.44 | 10,945,258 | -0.85(-1.92%) |
Sep 02, 2011 | 44.56 | 44.69 | 44.07 | 44.30 | 7,779,203 | -0.72(-1.59%) |
Sep 01, 2011 | 45.46 | 46.15 | 44.90 | 45.01 | 9,383,431 | -0.49(-1.07%) |
Aug 31, 2011 | 45.73 | 46.27 | 45.23 | 45.50 | 8,319,006 | +0.11(+0.24%) |
Aug 30, 2011 | 44.89 | 45.71 | 44.75 | 45.39 | 6,632,244 | +0.34(+0.75%) |
Aug 29, 2011 | 44.13 | 45.20 | 44.13 | 45.05 | 6,808,569 | +1.37(+3.14%) |
Aug 26, 2011 | 42.70 | 43.84 | 42.00 | 43.68 | 7,042,845 | +0.70(+1.63%) |
Aug 25, 2011 | 43.86 | 44.01 | 42.78 | 42.98 | 7,875,080 | -0.78(-1.79%) |
Aug 24, 2011 | 43.01 | 43.93 | 42.92 | 43.76 | 6,808,895 | +0.66(+1.54%) |
Aug 23, 2011 | 41.99 | 43.16 | 41.77 | 43.10 | 8,115,016 | +1.24(+2.97%) |
Aug 22, 2011 | 42.51 | 42.64 | 41.60 | 41.86 | 6,886,114 | +0.20(+0.49%) |
Aug 19, 2011 | 41.55 | 42.59 | 41.54 | 41.66 | 9,785,898 | -0.39(-0.93%) |
Aug 18, 2011 | 42.70 | 42.74 | 41.34 | 42.05 | 12,492,460 | -1.54(-3.53%) |
Aug 17, 2011 | 43.81 | 44.24 | 43.22 | 43.59 | 7,714,374 | -0.08(-0.18%) |
Aug 16, 2011 | 43.61 | 43.94 | 43.20 | 43.67 | 8,770,572 | -0.46(-1.03%) |
Aug 15, 2011 | 44.10 | 44.18 | 43.50 | 44.12 | 6,250,073 | +0.46(+1.04%) |
Aug 12, 2011 | 43.56 | 44.03 | 43.13 | 43.67 | 8,570,615 | +0.32(+0.74%) |
Aug 11, 2011 | 41.87 | 44.17 | 41.54 | 43.35 | 17,443,900 | +1.83(+4.40%) |
Aug 10, 2011 | 42.48 | 42.84 | 41.32 | 41.52 | 15,770,244 | -1.41(-3.29%) |
Aug 09, 2011 | 42.98 | 43.00 | 40.68 | 42.93 | 20,097,372 | +1.14(+2.72%) |
Aug 08, 2011 | 42.98 | 44.04 | 41.49 | 41.79 | 20,867,504 | -2.20(-5.01%) |
Aug 05, 2011 | 44.32 | 44.85 | 43.13 | 43.99 | 15,416,628 | +0.31(+0.71%) |
Aug 04, 2011 | 44.52 | 44.75 | 43.67 | 43.69 | 12,035,802 | -1.36(-3.02%) |
Aug 03, 2011 | 44.47 | 45.20 | 44.24 | 45.05 | 10,226,285 | +0.66(+1.48%) |
Aug 02, 2011 | 44.99 | 45.14 | 44.34 | 44.39 | 11,841,639 | -0.90(-1.98%) |
Aug 01, 2011 | 46.79 | 46.79 | 44.87 | 45.29 | 13,195,277 | -1.07(-2.31%) |
Jul 29, 2011 | 45.97 | 46.67 | 45.78 | 46.36 | 9,313,307 | +0.05(+0.12%) |
Jul 28, 2011 | 47.02 | 47.28 | 46.19 | 46.31 | 10,982,678 | -0.72(-1.52%) |
Jul 27, 2011 | 47.65 | 47.67 | 46.82 | 47.02 | 10,596,474 | -0.92(-1.93%) |
Jul 26, 2011 | 48.45 | 48.48 | 46.63 | 47.95 | 18,799,068 | -1.65(-3.32%) |
Jul 25, 2011 | 49.27 | 49.82 | 49.04 | 49.59 | 5,154,392 | -0.07(-0.15%) |
Jul 22, 2011 | 49.93 | 49.96 | 49.59 | 49.67 | 4,310,556 | -0.16(-0.32%) |
Jul 21, 2011 | 49.45 | 50.22 | 49.41 | 49.83 | 6,870,699 | +0.59(+1.20%) |
Jul 20, 2011 | 49.21 | 49.39 | 48.99 | 49.24 | 4,019,837 | +0.08(+0.16%) |
Jul 19, 2011 | 48.78 | 49.24 | 48.70 | 49.16 | 4,622,689 | +0.66(+1.35%) |
Jul 18, 2011 | 48.83 | 48.89 | 48.31 | 48.50 | 4,983,447 | -0.44(-0.90%) |
Jul 15, 2011 | 49.33 | 49.33 | 48.44 | 48.94 | 6,287,894 | -0.19(-0.38%) |
Jul 14, 2011 | 49.17 | 49.57 | 48.86 | 49.13 | 5,303,742 | -0.04(-0.08%) |
Jul 13, 2011 | 49.33 | 49.66 | 49.03 | 49.17 | 4,038,412 | +0.11(+0.23%) |
Jul 12, 2011 | 49.23 | 49.61 | 49.00 | 49.06 | 5,728,884 | -0.33(-0.66%) |
Jul 11, 2011 | 49.66 | 49.67 | 49.03 | 49.39 | 5,530,607 | -0.56(-1.11%) |
Jul 08, 2011 | 50.09 | 50.20 | 49.65 | 49.94 | 6,051,734 | -0.54(-1.06%) |
Jul 07, 2011 | 50.18 | 50.77 | 49.96 | 50.48 | 7,028,345 | +0.58(+1.17%) |
Jul 06, 2011 | 49.39 | 50.22 | 49.38 | 49.90 | 7,169,332 | +0.48(+0.98%) |
Jul 05, 2011 | 49.56 | 49.56 | 49.13 | 49.41 | 4,232,051 | -0.12(-0.24%) |
Jul 01, 2011 | 48.95 | 49.64 | 48.82 | 49.53 | 5,487,132 | +0.69(+1.41%) |
Jun 30, 2011 | 48.42 | 49.01 | 48.33 | 48.84 | 6,076,949 | +0.64(+1.32%) |
Jun 29, 2011 | 48.46 | 48.54 | 47.93 | 48.21 | 5,759,266 | -0.05(-0.10%) |
Jun 28, 2011 | 47.97 | 48.41 | 47.87 | 48.25 | 5,136,597 | +0.41(+0.85%) |
Jun 27, 2011 | 47.65 | 47.96 | 47.46 | 47.85 | 4,379,137 | +0.21(+0.45%) |
Jun 24, 2011 | 47.72 | 47.88 | 47.22 | 47.63 | 7,083,110 | -0.13(-0.28%) |
Jun 23, 2011 | 47.01 | 47.91 | 46.96 | 47.77 | 8,297,741 | +0.14(+0.30%) |
Jun 22, 2011 | 47.67 | 48.05 | 47.60 | 47.62 | 7,525,718 | +0.31(+0.65%) |
Jun 21, 2011 | 46.73 | 47.46 | 46.68 | 47.32 | 6,687,093 | +0.90(+1.95%) |
Jun 20, 2011 | 46.36 | 46.56 | 46.33 | 46.41 | 4,566,507 | +0.09(+0.19%) |
Jun 17, 2011 | 46.64 | 46.77 | 46.33 | 46.33 | 8,339,244 | +0.08(+0.17%) |
Jun 16, 2011 | 46.22 | 46.60 | 45.96 | 46.25 | 6,644,843 | -0.04(-0.09%) |
Jun 15, 2011 | 46.07 | 46.41 | 45.86 | 46.29 | 8,208,137 | -0.07(-0.14%) |
Jun 14, 2011 | 46.37 | 46.61 | 46.08 | 46.35 | 6,376,463 | +0.50(+1.10%) |
Jun 13, 2011 | 45.82 | 46.13 | 45.72 | 45.85 | 6,770,932 | -0.03(-0.06%) |
Jun 10, 2011 | 46.25 | 46.41 | 45.63 | 45.88 | 7,266,749 | -0.53(-1.14%) |
Jun 09, 2011 | 46.59 | 46.69 | 46.38 | 46.41 | 6,419,839 | +0.02(+0.04%) |
Jun 08, 2011 | 46.52 | 46.75 | 46.23 | 46.39 | 7,311,169 | -0.33(-0.70%) |
Jun 07, 2011 | 47.10 | 47.23 | 46.67 | 46.71 | 6,873,312 | -0.41(-0.87%) |
Jun 06, 2011 | 47.51 | 47.67 | 46.96 | 47.12 | 5,955,664 | -0.53(-1.11%) |