Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 60.91 | 61.35 | 60.70 | 60.99 | 5,663,937 | +0.56(+0.93%) |
Aug 30, 2012 | 60.49 | 60.60 | 60.02 | 60.43 | 4,421,131 | -0.41(-0.68%) |
Aug 29, 2012 | 60.81 | 61.14 | 60.74 | 60.84 | 3,950,429 | -0.52(-0.84%) |
Aug 27, 2012 | 61.31 | 61.97 | 61.06 | 61.36 | 4,999,896 | -0.12(-0.19%) |
Aug 24, 2012 | 60.67 | 61.52 | 60.61 | 61.47 | 4,291,274 | +0.68(+1.11%) |
Aug 23, 2012 | 60.72 | 61.07 | 60.54 | 60.80 | 4,194,071 | -0.15(-0.25%) |
Aug 22, 2012 | 60.45 | 61.18 | 60.21 | 60.95 | 5,086,073 | +0.55(+0.91%) |
Aug 21, 2012 | 60.33 | 60.99 | 60.26 | 60.40 | 5,063,682 | -0.09(-0.16%) |
Aug 20, 2012 | 60.52 | 60.59 | 60.06 | 60.49 | 3,158,016 | -0.10(-0.17%) |
Aug 17, 2012 | 60.65 | 60.73 | 59.79 | 60.59 | 5,584,909 | +0.20(+0.34%) |
Aug 16, 2012 | 60.76 | 60.93 | 60.15 | 60.39 | 4,967,494 | -0.40(-0.66%) |
Aug 15, 2012 | 60.52 | 60.96 | 60.47 | 60.79 | 4,045,775 | +0.08(+0.13%) |
Aug 14, 2012 | 59.77 | 60.77 | 59.61 | 60.71 | 4,973,758 | +1.21(+2.04%) |
Aug 13, 2012 | 59.60 | 59.67 | 59.23 | 59.50 | 5,109,487 | -0.36(-0.60%) |
Aug 10, 2012 | 59.28 | 59.89 | 59.11 | 59.86 | 3,914,439 | +0.55(+0.93%) |
Aug 09, 2012 | 58.61 | 59.42 | 58.58 | 59.31 | 4,681,732 | +0.43(+0.74%) |
Aug 08, 2012 | 58.72 | 59.28 | 58.69 | 58.87 | 4,659,861 | -0.14(-0.25%) |
Aug 07, 2012 | 60.05 | 60.05 | 58.97 | 59.02 | 5,315,352 | -0.62(-1.04%) |
Aug 06, 2012 | 59.46 | 59.97 | 59.14 | 59.64 | 5,279,546 | +0.16(+0.27%) |
Aug 03, 2012 | 59.72 | 60.05 | 59.32 | 59.48 | 5,696,142 | +0.85(+1.44%) |
Aug 02, 2012 | 58.41 | 59.85 | 58.13 | 58.64 | 6,424,081 | -0.56(-0.95%) |
Aug 01, 2012 | 60.36 | 60.50 | 59.15 | 59.20 | 5,591,253 | -0.56(-0.94%) |
Jul 31, 2012 | 60.15 | 60.37 | 59.76 | 59.76 | 6,271,574 | -0.62(-1.03%) |
Jul 30, 2012 | 60.18 | 61.06 | 60.08 | 60.39 | 8,040,700 | -0.33(-0.55%) |
Jul 27, 2012 | 58.25 | 60.76 | 58.23 | 60.72 | 17,083,234 | +3.35(+5.83%) |
Jul 26, 2012 | 57.16 | 57.88 | 56.80 | 57.37 | 8,090,340 | +0.97(+1.71%) |
Jul 25, 2012 | 56.28 | 56.96 | 55.42 | 56.41 | 6,791,092 | +1.15(+2.08%) |
Jul 24, 2012 | 56.37 | 56.37 | 55.12 | 55.26 | 5,753,288 | -0.84(-1.49%) |
Jul 23, 2012 | 55.62 | 56.22 | 54.77 | 56.10 | 6,572,190 | -0.17(-0.31%) |
Jul 20, 2012 | 57.61 | 57.61 | 56.12 | 56.27 | 9,359,906 | -1.35(-2.34%) |
Jul 19, 2012 | 57.45 | 58.06 | 57.07 | 57.62 | 6,765,038 | +0.01(+0.02%) |
Jul 18, 2012 | 56.86 | 57.81 | 56.56 | 57.61 | 6,340,412 | +0.62(+1.09%) |
Jul 17, 2012 | 56.16 | 57.09 | 56.16 | 56.99 | 6,314,089 | +1.08(+1.93%) |
Jul 16, 2012 | 55.39 | 56.24 | 55.36 | 55.90 | 4,389,208 | +0.22(+0.40%) |
Jul 13, 2012 | 54.82 | 55.71 | 54.80 | 55.68 | 4,470,872 | +0.83(+1.52%) |
Jul 12, 2012 | 54.32 | 55.16 | 53.87 | 54.85 | 6,658,536 | -0.20(-0.37%) |
Jul 11, 2012 | 54.11 | 55.11 | 53.97 | 55.05 | 9,793,578 | +0.84(+1.55%) |
Jul 10, 2012 | 54.16 | 54.63 | 54.07 | 54.22 | 8,148,949 | +0.09(+0.17%) |
Jul 09, 2012 | 53.60 | 54.13 | 53.38 | 54.12 | 4,593,773 | +0.69(+1.29%) |
Jul 06, 2012 | 53.74 | 53.99 | 53.35 | 53.43 | 4,288,738 | -0.35(-0.65%) |
Jul 05, 2012 | 53.59 | 54.18 | 53.26 | 53.78 | 4,465,367 | -0.60(-1.10%) |
Jul 03, 2012 | 53.57 | 54.39 | 53.48 | 54.38 | 4,216,635 | +0.58(+1.08%) |
Jul 02, 2012 | 52.84 | 53.82 | 52.78 | 53.80 | 6,566,204 | +1.05(+1.99%) |
Jun 29, 2012 | 52.62 | 52.85 | 52.17 | 52.75 | 6,797,997 | +1.08(+2.09%) |
Jun 28, 2012 | 52.18 | 52.32 | 51.28 | 51.68 | 6,185,778 | -0.69(-1.31%) |
Jun 27, 2012 | 51.98 | 52.49 | 51.97 | 52.36 | 4,826,825 | +0.66(+1.27%) |
Jun 26, 2012 | 51.68 | 52.34 | 51.60 | 51.70 | 5,087,361 | +0.05(+0.10%) |
Jun 25, 2012 | 52.00 | 52.23 | 51.63 | 51.65 | 5,351,259 | -0.78(-1.48%) |
Jun 22, 2012 | 51.81 | 52.46 | 51.58 | 52.43 | 26,076,138 | +0.59(+1.13%) |
Jun 21, 2012 | 52.86 | 53.18 | 51.78 | 51.84 | 8,379,874 | -0.82(-1.57%) |
Jun 20, 2012 | 52.83 | 53.36 | 52.48 | 52.67 | 5,714,136 | -0.17(-0.31%) |
Jun 19, 2012 | 52.11 | 53.02 | 51.96 | 52.83 | 6,298,529 | +0.72(+1.39%) |
Jun 18, 2012 | 51.55 | 52.20 | 51.43 | 52.11 | 5,549,821 | +0.53(+1.02%) |
Jun 15, 2012 | 51.21 | 51.66 | 51.02 | 51.58 | 11,652,331 | +0.63(+1.24%) |
Jun 14, 2012 | 49.84 | 51.13 | 49.70 | 50.95 | 6,063,554 | +1.16(+2.32%) |
Jun 13, 2012 | 49.73 | 50.15 | 49.57 | 49.79 | 5,454,183 | +0.14(+0.29%) |
Jun 12, 2012 | 49.11 | 49.70 | 48.94 | 49.65 | 5,430,860 | +0.60(+1.22%) |
Jun 11, 2012 | 49.96 | 50.05 | 49.02 | 49.05 | 6,733,973 | -0.78(-1.57%) |
Jun 08, 2012 | 49.66 | 50.35 | 49.61 | 49.83 | 6,303,768 | -0.17(-0.33%) |
Jun 07, 2012 | 51.00 | 51.28 | 49.99 | 50.00 | 6,160,001 | -0.64(-1.26%) |
Jun 06, 2012 | 49.79 | 50.71 | 49.64 | 50.63 | 4,993,278 | +1.11(+2.24%) |
Jun 05, 2012 | 49.50 | 49.65 | 49.06 | 49.52 | 4,420,757 | -0.18(-0.37%) |
Jun 04, 2012 | 49.03 | 49.87 | 49.03 | 49.71 | 6,366,687 | +0.69(+1.40%) |
Jun 01, 2012 | 49.93 | 50.32 | 48.92 | 49.02 | 5,773,617 | -1.28(-2.55%) |
May 31, 2012 | 50.30 | 50.65 | 49.92 | 50.30 | 8,112,907 | -0.05(-0.10%) |
May 30, 2012 | 49.87 | 50.67 | 49.81 | 50.35 | 4,886,404 | +0.22(+0.45%) |
May 29, 2012 | 50.12 | 50.20 | 49.74 | 50.13 | 5,738,212 | +0.17(+0.33%) |
May 25, 2012 | 50.02 | 50.07 | 49.78 | 49.96 | 4,090,519 | -0.04(-0.07%) |
May 24, 2012 | 49.58 | 50.03 | 49.43 | 50.00 | 4,508,212 | +0.52(+1.05%) |
May 23, 2012 | 49.79 | 50.08 | 49.19 | 49.48 | 6,300,519 | -0.38(-0.77%) |
May 22, 2012 | 50.15 | 50.45 | 49.81 | 49.86 | 7,504,883 | -0.30(-0.59%) |
May 21, 2012 | 50.00 | 50.29 | 49.96 | 50.16 | 5,872,339 | +0.12(+0.25%) |
May 18, 2012 | 51.15 | 51.15 | 49.58 | 50.03 | 8,016,712 | -1.01(-1.97%) |
May 17, 2012 | 51.42 | 51.50 | 51.00 | 51.04 | 7,717,815 | -0.32(-0.62%) |
May 16, 2012 | 51.37 | 51.50 | 51.02 | 51.36 | 4,714,184 | +0.22(+0.42%) |
May 15, 2012 | 50.66 | 51.21 | 50.65 | 51.14 | 5,224,113 | +0.35(+0.68%) |
May 14, 2012 | 50.61 | 51.16 | 50.34 | 50.79 | 5,621,869 | -0.16(-0.31%) |
May 11, 2012 | 50.49 | 51.20 | 50.33 | 50.95 | 6,483,025 | +0.50(+0.98%) |
May 10, 2012 | 50.43 | 50.56 | 50.17 | 50.46 | 4,850,333 | +0.34(+0.68%) |
May 09, 2012 | 50.58 | 50.79 | 50.08 | 50.12 | 5,558,903 | -0.78(-1.53%) |
May 08, 2012 | 49.92 | 50.95 | 49.85 | 50.89 | 7,033,614 | +0.78(+1.57%) |
May 07, 2012 | 49.91 | 50.39 | 49.86 | 50.11 | 5,812,883 | -0.12(-0.23%) |
May 04, 2012 | 50.73 | 50.81 | 50.22 | 50.22 | 5,854,632 | -0.82(-1.61%) |
May 03, 2012 | 51.11 | 51.23 | 50.76 | 51.05 | 4,296,571 | -0.19(-0.37%) |
May 02, 2012 | 50.61 | 51.29 | 50.48 | 51.23 | 4,958,210 | +0.35(+0.68%) |
May 01, 2012 | 50.99 | 51.29 | 50.83 | 50.89 | 5,037,759 | -0.30(-0.59%) |
Apr 30, 2012 | 51.19 | 51.69 | 51.00 | 51.19 | 5,620,321 | -0.38(-0.74%) |
Apr 27, 2012 | 50.93 | 51.83 | 50.93 | 51.57 | 6,159,010 | +0.61(+1.20%) |
Apr 26, 2012 | 50.24 | 51.18 | 50.21 | 50.96 | 7,465,711 | +0.43(+0.85%) |
Apr 25, 2012 | 49.76 | 50.57 | 49.72 | 50.53 | 8,141,907 | +1.12(+2.27%) |
Apr 24, 2012 | 49.25 | 49.74 | 49.21 | 49.40 | 6,815,540 | +0.24(+0.50%) |
Apr 23, 2012 | 49.12 | 49.20 | 48.87 | 49.16 | 4,923,713 | -0.13(-0.26%) |
Apr 20, 2012 | 48.41 | 49.38 | 48.40 | 49.29 | 7,065,523 | +0.96(+2.00%) |
Apr 19, 2012 | 48.42 | 48.89 | 48.17 | 48.32 | 4,734,042 | -0.01(-0.03%) |
Apr 18, 2012 | 48.48 | 48.96 | 48.33 | 48.34 | 3,886,103 | -0.14(-0.30%) |
Apr 17, 2012 | 47.96 | 48.63 | 47.88 | 48.48 | 5,307,450 | +0.78(+1.64%) |
Apr 16, 2012 | 47.22 | 47.75 | 47.06 | 47.70 | 4,213,247 | +0.48(+1.02%) |
Apr 13, 2012 | 47.99 | 47.99 | 47.19 | 47.22 | 6,311,280 | -0.96(-1.99%) |
Apr 12, 2012 | 48.20 | 48.37 | 48.02 | 48.17 | 3,780,190 | +0.14(+0.28%) |
Apr 11, 2012 | 48.05 | 48.25 | 47.72 | 48.04 | 4,351,733 | +0.39(+0.82%) |
Apr 10, 2012 | 48.01 | 48.22 | 47.50 | 47.65 | 5,503,612 | -0.60(-1.24%) |
Apr 09, 2012 | 48.46 | 48.74 | 48.25 | 48.25 | 3,847,400 | -0.72(-1.47%) |
Apr 05, 2012 | 48.78 | 49.05 | 48.58 | 48.97 | 5,359,493 | +0.12(+0.25%) |
Apr 04, 2012 | 48.71 | 49.06 | 48.51 | 48.84 | 5,004,248 | -0.06(-0.12%) |
Apr 03, 2012 | 49.00 | 49.15 | 48.57 | 48.90 | 6,654,149 | -0.13(-0.26%) |
Apr 02, 2012 | 48.64 | 49.09 | 48.32 | 49.03 | 6,261,317 | +0.10(+0.21%) |
Mar 30, 2012 | 48.71 | 48.95 | 48.41 | 48.93 | 5,363,998 | +0.47(+0.97%) |
Mar 29, 2012 | 48.49 | 48.73 | 48.20 | 48.46 | 4,295,248 | -0.26(-0.53%) |
Mar 28, 2012 | 48.63 | 48.93 | 48.44 | 48.72 | 4,767,097 | -0.09(-0.19%) |
Mar 27, 2012 | 48.74 | 49.20 | 48.69 | 48.81 | 7,236,351 | +0.21(+0.43%) |
Mar 26, 2012 | 48.43 | 48.75 | 48.37 | 48.61 | 7,013,118 | +0.62(+1.29%) |
Mar 23, 2012 | 47.94 | 48.25 | 47.81 | 47.99 | 5,092,151 | +0.03(+0.06%) |
Mar 22, 2012 | 48.04 | 48.12 | 47.73 | 47.96 | 8,452,986 | -0.31(-0.64%) |
Mar 21, 2012 | 48.74 | 48.74 | 48.25 | 48.27 | 5,996,728 | -0.38(-0.78%) |
Mar 20, 2012 | 48.83 | 49.35 | 48.63 | 48.65 | 4,606,869 | -0.34(-0.69%) |
Mar 19, 2012 | 48.37 | 49.17 | 48.23 | 48.99 | 4,082,237 | +0.48(+0.99%) |
Mar 16, 2012 | 49.02 | 49.30 | 48.48 | 48.50 | 11,514,357 | -0.63(-1.29%) |
Mar 15, 2012 | 49.12 | 49.17 | 48.79 | 49.14 | 5,405,397 | +0.00(+0.00%) |
Mar 14, 2012 | 49.53 | 49.58 | 49.00 | 49.14 | 4,840,063 | -0.47(-0.94%) |
Mar 13, 2012 | 49.27 | 49.62 | 49.08 | 49.61 | 3,887,544 | +0.63(+1.29%) |
Mar 12, 2012 | 48.95 | 49.22 | 48.81 | 48.97 | 4,413,782 | +0.01(+0.03%) |
Mar 09, 2012 | 48.84 | 49.13 | 48.62 | 48.96 | 4,399,505 | +0.15(+0.31%) |
Mar 08, 2012 | 48.44 | 49.07 | 48.32 | 48.81 | 5,373,043 | +0.61(+1.27%) |
Mar 07, 2012 | 48.00 | 48.37 | 47.77 | 48.19 | 4,558,703 | +0.30(+0.62%) |
Mar 06, 2012 | 47.47 | 48.42 | 47.37 | 47.90 | 8,488,588 | -0.50(-1.03%) |
Mar 05, 2012 | 48.68 | 48.73 | 48.32 | 48.40 | 5,490,028 | -0.36(-0.74%) |
Mar 02, 2012 | 48.73 | 48.86 | 48.35 | 48.76 | 4,277,405 | +0.10(+0.21%) |
Mar 01, 2012 | 49.10 | 49.10 | 48.52 | 48.66 | 6,626,744 | -0.30(-0.62%) |
Feb 29, 2012 | 48.99 | 49.37 | 48.88 | 48.96 | 5,772,282 | -0.10(-0.21%) |
Feb 28, 2012 | 48.27 | 49.24 | 48.25 | 49.06 | 5,332,952 | +0.51(+1.05%) |
Feb 27, 2012 | 48.38 | 48.74 | 48.04 | 48.55 | 4,404,233 | -0.21(-0.43%) |
Feb 24, 2012 | 48.64 | 49.04 | 48.42 | 48.76 | 4,488,369 | +0.28(+0.58%) |
Feb 23, 2012 | 48.08 | 48.63 | 47.94 | 48.48 | 5,391,636 | +0.40(+0.82%) |
Feb 22, 2012 | 47.98 | 48.40 | 47.76 | 48.08 | 5,963,510 | +0.07(+0.15%) |
Feb 21, 2012 | 48.55 | 48.79 | 47.98 | 48.01 | 8,213,900 | -0.78(-1.61%) |
Feb 17, 2012 | 49.41 | 49.43 | 48.78 | 48.79 | 6,902,297 | -0.80(-1.61%) |
Feb 16, 2012 | 49.00 | 49.81 | 48.94 | 49.59 | 7,573,726 | +0.71(+1.46%) |
Feb 15, 2012 | 48.92 | 49.04 | 48.59 | 48.88 | 5,620,261 | +0.04(+0.09%) |
Feb 14, 2012 | 48.84 | 48.97 | 48.59 | 48.84 | 5,934,877 | -0.26(-0.53%) |
Feb 13, 2012 | 48.50 | 49.26 | 48.49 | 49.09 | 6,117,748 | +0.86(+1.79%) |
Feb 10, 2012 | 47.90 | 48.24 | 47.83 | 48.23 | 7,350,369 | +0.37(+0.78%) |
Feb 09, 2012 | 48.70 | 48.73 | 47.74 | 47.86 | 12,764,649 | -0.87(-1.79%) |
Feb 08, 2012 | 49.41 | 49.41 | 48.47 | 48.73 | 15,254,712 | -0.79(-1.60%) |
Feb 07, 2012 | 49.20 | 49.58 | 48.80 | 49.53 | 9,595,399 | +0.04(+0.07%) |
Feb 06, 2012 | 49.15 | 49.51 | 48.17 | 49.49 | 16,568,431 | -0.11(-0.23%) |
Feb 03, 2012 | 49.84 | 50.03 | 49.41 | 49.61 | 9,211,264 | -0.24(-0.49%) |
Feb 02, 2012 | 49.90 | 50.12 | 49.59 | 49.85 | 7,513,317 | -0.16(-0.32%) |
Feb 01, 2012 | 49.02 | 50.09 | 48.75 | 50.01 | 10,348,422 | +1.37(+2.81%) |
Jan 31, 2012 | 49.00 | 49.20 | 48.52 | 48.64 | 14,013,354 | -0.29(-0.59%) |
Jan 30, 2012 | 48.68 | 48.97 | 48.14 | 48.93 | 8,698,007 | -0.01(-0.01%) |
Jan 27, 2012 | 47.99 | 49.53 | 47.77 | 48.93 | 14,438,317 | +0.19(+0.38%) |
Jan 26, 2012 | 49.54 | 49.54 | 48.41 | 48.75 | 9,827,638 | -0.81(-1.63%) |
Jan 25, 2012 | 48.37 | 49.68 | 48.30 | 49.56 | 8,989,124 | +0.73(+1.50%) |
Jan 24, 2012 | 48.20 | 49.11 | 48.10 | 48.83 | 7,279,938 | +0.29(+0.60%) |
Jan 23, 2012 | 49.27 | 49.41 | 48.37 | 48.53 | 10,137,909 | -1.28(-2.57%) |
Jan 20, 2012 | 49.48 | 49.86 | 49.29 | 49.81 | 9,551,560 | +0.31(+0.62%) |
Jan 19, 2012 | 49.51 | 49.76 | 49.19 | 49.51 | 7,960,741 | -0.06(-0.12%) |
Jan 18, 2012 | 48.50 | 49.68 | 48.42 | 49.56 | 9,998,377 | +0.82(+1.69%) |
Jan 17, 2012 | 48.62 | 49.03 | 48.50 | 48.74 | 9,671,175 | +0.34(+0.70%) |
Jan 13, 2012 | 48.07 | 48.45 | 47.81 | 48.40 | 8,374,607 | +0.04(+0.09%) |
Jan 12, 2012 | 47.46 | 48.53 | 47.46 | 48.36 | 10,043,040 | +0.82(+1.72%) |
Jan 11, 2012 | 46.73 | 47.58 | 46.65 | 47.54 | 6,927,202 | +0.52(+1.11%) |
Jan 10, 2012 | 46.22 | 47.04 | 45.98 | 47.02 | 8,589,854 | +1.05(+2.29%) |
Jan 09, 2012 | 46.27 | 46.28 | 45.32 | 45.97 | 10,531,127 | -0.40(-0.86%) |
Jan 06, 2012 | 46.00 | 46.45 | 45.82 | 46.37 | 6,407,414 | +0.25(+0.54%) |
Jan 05, 2012 | 45.70 | 46.48 | 45.52 | 46.12 | 8,744,897 | +0.47(+1.02%) |
Jan 04, 2012 | 45.90 | 45.92 | 45.40 | 45.65 | 9,910,855 | -0.32(-0.70%) |
Dec 30, 2011 | 46.35 | 46.54 | 45.98 | 45.98 | 7,143,733 | -0.38(-0.82%) |
Dec 29, 2011 | 45.98 | 46.38 | 45.71 | 46.35 | 4,910,868 | +0.53(+1.16%) |
Dec 28, 2011 | 45.96 | 46.10 | 45.69 | 45.82 | 5,482,501 | -0.30(-0.65%) |
Dec 27, 2011 | 45.38 | 46.28 | 45.37 | 46.13 | 5,949,458 | +0.52(+1.15%) |
Dec 23, 2011 | 45.12 | 45.72 | 45.11 | 45.60 | 5,774,251 | +0.39(+0.87%) |
Dec 21, 2011 | 43.68 | 45.30 | 43.68 | 45.21 | 14,853,027 | +1.42(+3.24%) |
Dec 20, 2011 | 43.53 | 43.85 | 43.44 | 43.79 | 9,423,816 | +0.71(+1.65%) |
Dec 19, 2011 | 43.19 | 43.76 | 42.94 | 43.08 | 11,190,820 | +0.08(+0.19%) |
Dec 16, 2011 | 42.78 | 43.68 | 42.71 | 43.00 | 29,874,802 | +1.02(+2.44%) |
Dec 15, 2011 | 41.53 | 42.29 | 41.39 | 41.97 | 12,111,862 | +0.72(+1.74%) |
Dec 14, 2011 | 40.91 | 41.65 | 40.91 | 41.26 | 9,395,334 | +0.14(+0.33%) |
Dec 13, 2011 | 41.31 | 41.80 | 41.03 | 41.12 | 9,557,834 | +0.19(+0.47%) |
Dec 12, 2011 | 41.74 | 41.82 | 40.92 | 40.93 | 14,212,175 | -1.02(-2.44%) |
Dec 09, 2011 | 41.87 | 42.21 | 41.66 | 41.95 | 9,878,738 | +0.13(+0.32%) |
Dec 08, 2011 | 41.96 | 42.55 | 40.10 | 41.82 | 58,048,156 | +0.05(+0.11%) |
Dec 07, 2011 | 41.42 | 41.90 | 41.34 | 41.77 | 26,065,670 | +0.32(+0.78%) |
Dec 06, 2011 | 41.30 | 41.58 | 41.08 | 41.45 | 21,972,554 | +0.28(+0.68%) |
Dec 05, 2011 | 41.80 | 41.82 | 40.96 | 41.17 | 17,237,092 | -0.43(-1.03%) |
Dec 02, 2011 | 41.74 | 41.83 | 41.33 | 41.60 | 10,941,555 | +0.07(+0.17%) |
Dec 01, 2011 | 41.31 | 41.57 | 41.11 | 41.53 | 14,742,054 | +0.06(+0.16%) |
Nov 30, 2011 | 40.45 | 41.49 | 40.44 | 41.46 | 15,352,797 | +1.27(+3.15%) |
Nov 29, 2011 | 40.01 | 40.37 | 39.71 | 40.20 | 11,407,036 | +0.17(+0.43%) |
Nov 28, 2011 | 39.80 | 40.08 | 39.40 | 40.03 | 9,570,466 | +0.89(+2.29%) |
Nov 25, 2011 | 39.09 | 39.47 | 39.09 | 39.13 | 3,933,722 | -0.21(-0.53%) |
Nov 23, 2011 | 39.81 | 39.87 | 39.32 | 39.34 | 8,416,616 | -0.52(-1.29%) |
Nov 22, 2011 | 39.24 | 39.89 | 39.12 | 39.85 | 13,350,274 | +0.49(+1.26%) |
Nov 21, 2011 | 39.60 | 39.71 | 39.32 | 39.36 | 11,136,240 | -0.43(-1.08%) |
Nov 18, 2011 | 39.90 | 40.17 | 39.73 | 39.79 | 7,713,781 | -0.24(-0.61%) |
Nov 17, 2011 | 40.03 | 40.50 | 39.87 | 40.03 | 13,606,730 | -0.07(-0.18%) |
Nov 16, 2011 | 40.12 | 40.48 | 39.94 | 40.10 | 28,120,882 | -0.42(-1.02%) |
Nov 15, 2011 | 40.78 | 40.92 | 40.50 | 40.52 | 11,477,280 | -0.33(-0.81%) |
Nov 14, 2011 | 40.98 | 41.18 | 40.76 | 40.85 | 8,708,304 | -0.38(-0.92%) |
Nov 11, 2011 | 41.50 | 41.68 | 41.18 | 41.23 | 7,607,768 | -0.07(-0.17%) |
Nov 10, 2011 | 41.02 | 41.36 | 40.86 | 41.30 | 10,753,194 | +0.32(+0.78%) |
Nov 09, 2011 | 41.11 | 41.46 | 40.88 | 40.98 | 13,456,637 | -0.35(-0.84%) |
Nov 08, 2011 | 41.70 | 41.76 | 41.01 | 41.33 | 12,449,010 | -0.31(-0.74%) |
Nov 07, 2011 | 41.22 | 41.75 | 40.96 | 41.63 | 28,516,206 | +2.32(+5.91%) |
Nov 04, 2011 | 39.64 | 39.74 | 39.05 | 39.31 | 5,003,507 | -0.38(-0.95%) |
Nov 03, 2011 | 39.13 | 39.76 | 39.13 | 39.69 | 6,732,449 | +0.64(+1.64%) |
Nov 02, 2011 | 39.59 | 39.87 | 38.92 | 39.05 | 9,581,249 | -0.53(-1.33%) |
Nov 01, 2011 | 40.20 | 40.37 | 39.45 | 39.57 | 11,222,934 | -1.23(-3.02%) |
Oct 31, 2011 | 40.56 | 41.01 | 40.35 | 40.81 | 12,339,660 | +0.02(+0.05%) |
Oct 28, 2011 | 41.15 | 41.40 | 40.61 | 40.78 | 8,453,790 | -0.58(-1.41%) |
Oct 27, 2011 | 40.97 | 41.60 | 40.85 | 41.37 | 8,331,829 | +0.79(+1.95%) |
Oct 26, 2011 | 40.51 | 40.76 | 39.89 | 40.58 | 9,386,138 | +0.34(+0.85%) |
Oct 25, 2011 | 41.65 | 41.82 | 40.15 | 40.24 | 10,774,015 | -1.77(-4.21%) |
Oct 24, 2011 | 41.66 | 42.07 | 41.50 | 42.00 | 6,182,123 | +0.26(+0.61%) |
Oct 21, 2011 | 41.11 | 41.77 | 40.97 | 41.75 | 8,905,169 | +0.94(+2.30%) |
Oct 20, 2011 | 40.96 | 41.18 | 40.21 | 40.81 | 5,732,871 | -0.04(-0.09%) |
Oct 19, 2011 | 40.90 | 41.33 | 40.71 | 40.84 | 6,274,242 | +0.03(+0.07%) |
Oct 18, 2011 | 40.26 | 41.02 | 39.92 | 40.81 | 8,814,808 | +0.60(+1.49%) |
Oct 17, 2011 | 40.80 | 41.02 | 40.05 | 40.21 | 4,362,226 | -0.75(-1.83%) |
Oct 14, 2011 | 40.87 | 40.98 | 40.49 | 40.96 | 4,587,096 | +0.36(+0.90%) |
Oct 13, 2011 | 40.24 | 40.83 | 40.19 | 40.60 | 7,669,096 | +0.24(+0.60%) |
Oct 12, 2011 | 40.91 | 40.95 | 40.25 | 40.36 | 6,733,919 | -0.32(-0.79%) |
Oct 11, 2011 | 40.81 | 41.05 | 40.58 | 40.68 | 6,513,891 | -0.20(-0.49%) |
Oct 10, 2011 | 40.60 | 41.21 | 40.49 | 40.88 | 4,696,236 | +0.78(+1.95%) |
Oct 07, 2011 | 40.51 | 40.51 | 39.87 | 40.09 | 6,200,712 | -0.40(-0.99%) |
Oct 06, 2011 | 39.69 | 40.51 | 39.37 | 40.49 | 6,775,837 | +0.64(+1.61%) |
Oct 05, 2011 | 38.91 | 39.93 | 38.44 | 39.85 | 10,503,846 | +1.13(+2.91%) |
Oct 04, 2011 | 38.03 | 38.81 | 37.66 | 38.73 | 11,952,573 | +0.32(+0.83%) |
Oct 03, 2011 | 38.95 | 39.43 | 38.38 | 38.40 | 10,472,202 | -0.76(-1.93%) |
Sep 30, 2011 | 39.32 | 39.94 | 39.14 | 39.16 | 9,024,902 | -0.58(-1.47%) |
Sep 29, 2011 | 40.14 | 40.45 | 39.18 | 39.74 | 7,231,552 | +0.08(+0.20%) |
Sep 28, 2011 | 40.49 | 40.64 | 39.64 | 39.67 | 7,948,651 | -0.61(-1.50%) |
Sep 27, 2011 | 39.88 | 40.48 | 39.63 | 40.27 | 8,236,520 | +0.78(+1.97%) |
Sep 26, 2011 | 39.36 | 39.54 | 38.95 | 39.49 | 8,285,732 | +0.24(+0.60%) |
Sep 23, 2011 | 38.91 | 39.36 | 38.38 | 39.26 | 7,622,425 | +0.04(+0.11%) |
Sep 22, 2011 | 39.15 | 39.51 | 38.68 | 39.22 | 12,587,889 | -0.71(-1.78%) |
Sep 21, 2011 | 40.75 | 40.87 | 39.90 | 39.93 | 7,241,898 | -0.95(-2.32%) |
Sep 20, 2011 | 40.52 | 41.21 | 40.41 | 40.88 | 7,254,384 | +0.60(+1.49%) |
Sep 19, 2011 | 39.99 | 40.55 | 39.84 | 40.28 | 6,373,683 | -0.13(-0.32%) |
Sep 16, 2011 | 40.19 | 40.44 | 39.61 | 40.41 | 10,715,601 | +0.32(+0.80%) |
Sep 15, 2011 | 39.74 | 40.23 | 39.58 | 40.09 | 8,246,804 | +0.71(+1.81%) |
Sep 14, 2011 | 39.14 | 39.74 | 38.76 | 39.37 | 8,519,257 | +0.25(+0.64%) |
Sep 13, 2011 | 38.74 | 39.24 | 38.46 | 39.12 | 6,947,681 | +0.61(+1.57%) |
Sep 12, 2011 | 37.97 | 38.59 | 37.95 | 38.52 | 7,588,113 | +0.01(+0.03%) |
Sep 09, 2011 | 38.04 | 39.25 | 38.04 | 38.51 | 10,690,630 | -0.90(-2.29%) |
Sep 08, 2011 | 39.33 | 39.61 | 39.22 | 39.41 | 6,316,917 | -0.05(-0.13%) |
Sep 07, 2011 | 39.13 | 39.53 | 38.83 | 39.46 | 9,069,850 | +0.61(+1.58%) |
Sep 06, 2011 | 37.41 | 38.93 | 37.41 | 38.85 | 9,668,823 | +0.30(+0.78%) |
Sep 02, 2011 | 38.78 | 39.33 | 38.53 | 38.55 | 8,728,449 | -0.66(-1.67%) |