Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 63.37 | 64.16 | 63.21 | 64.16 | 44,758,968 | +1.96(+3.15%) |
Jun 28, 2012 | 62.42 | 62.47 | 61.54 | 62.20 | 49,768,032 | -0.70(-1.11%) |
Jun 27, 2012 | 62.76 | 63.18 | 62.69 | 62.90 | 35,693,928 | +0.38(+0.61%) |
Jun 26, 2012 | 62.33 | 62.70 | 62.06 | 62.52 | 30,577,560 | +0.39(+0.63%) |
Jun 25, 2012 | 62.84 | 62.85 | 61.95 | 62.13 | 33,098,500 | -1.22(-1.93%) |
Jun 22, 2012 | 62.88 | 63.43 | 62.73 | 63.35 | 29,513,100 | +0.66(+1.05%) |
Jun 21, 2012 | 64.21 | 64.31 | 62.62 | 62.69 | 42,476,356 | -1.60(-2.49%) |
Jun 20, 2012 | 64.36 | 64.57 | 63.81 | 64.29 | 51,365,532 | +0.05(+0.08%) |
Jun 19, 2012 | 63.90 | 64.51 | 63.85 | 64.24 | 36,461,672 | +0.66(+1.04%) |
Jun 18, 2012 | 62.75 | 63.74 | 62.63 | 63.58 | 32,178,110 | +0.59(+0.94%) |
Jun 15, 2012 | 62.37 | 63.08 | 62.36 | 62.99 | 41,536,032 | +0.63(+1.01%) |
Jun 14, 2012 | 62.14 | 62.61 | 61.80 | 62.36 | 65,128,004 | +0.23(+0.37%) |
Jun 13, 2012 | 62.38 | 62.85 | 61.92 | 62.13 | 50,828,032 | -0.43(-0.69%) |
Jun 12, 2012 | 62.09 | 62.59 | 61.68 | 62.56 | 48,785,872 | +0.76(+1.22%) |
Jun 11, 2012 | 63.35 | 63.38 | 61.77 | 61.80 | 50,964,112 | -1.06(-1.69%) |
Jun 08, 2012 | 62.16 | 62.95 | 61.96 | 62.87 | 39,737,100 | +0.60(+0.96%) |
Jun 07, 2012 | 63.16 | 63.18 | 62.22 | 62.27 | 38,397,080 | -0.25(-0.40%) |
Jun 06, 2012 | 61.60 | 62.57 | 61.52 | 62.52 | 58,725,440 | +1.40(+2.29%) |
Jun 05, 2012 | 60.65 | 61.24 | 60.63 | 61.12 | 47,866,832 | +0.25(+0.41%) |
Jun 04, 2012 | 60.57 | 60.96 | 60.04 | 60.87 | 73,971,184 | +0.46(+0.76%) |
Jun 01, 2012 | 60.97 | 61.32 | 60.39 | 60.41 | 71,412,576 | -1.65(-2.66%) |
May 31, 2012 | 62.25 | 62.41 | 61.59 | 62.06 | 55,240,072 | -0.27(-0.43%) |
May 30, 2012 | 62.29 | 62.55 | 61.68 | 62.33 | 56,421,552 | -0.53(-0.84%) |
May 29, 2012 | 62.63 | 63.15 | 62.28 | 62.86 | 44,204,684 | +0.79(+1.27%) |
May 25, 2012 | 62.21 | 62.32 | 61.89 | 62.07 | 32,082,832 | -0.08(-0.13%) |
May 24, 2012 | 62.66 | 62.71 | 61.69 | 62.15 | 83,106,784 | -0.41(-0.66%) |
May 23, 2012 | 61.93 | 62.71 | 61.37 | 62.56 | 56,913,536 | +0.12(+0.19%) |
May 22, 2012 | 62.66 | 62.95 | 61.99 | 62.44 | 62,933,692 | -0.07(-0.11%) |
May 21, 2012 | 60.92 | 62.57 | 60.85 | 62.51 | 61,379,464 | +1.70(+2.80%) |
May 18, 2012 | 61.79 | 61.96 | 60.76 | 60.81 | 79,496,448 | -0.80(-1.30%) |
May 17, 2012 | 62.94 | 63.06 | 61.60 | 61.61 | 62,223,864 | -1.33(-2.11%) |
May 16, 2012 | 63.62 | 63.78 | 62.81 | 62.94 | 52,779,952 | -0.43(-0.68%) |
May 15, 2012 | 63.79 | 64.27 | 63.26 | 63.37 | 66,895,500 | -0.21(-0.33%) |
May 14, 2012 | 63.63 | 64.08 | 63.48 | 63.58 | 46,345,828 | -0.60(-0.93%) |
May 11, 2012 | 63.94 | 64.86 | 63.91 | 64.18 | 47,106,688 | -0.01(-0.02%) |
May 10, 2012 | 64.61 | 64.63 | 63.95 | 64.19 | 49,427,876 | -0.13(-0.20%) |
May 09, 2012 | 63.77 | 64.68 | 63.51 | 64.32 | 85,675,808 | -0.20(-0.31%) |
May 08, 2012 | 64.34 | 64.74 | 63.48 | 64.52 | 72,631,088 | -0.24(-0.37%) |
May 07, 2012 | 64.31 | 65.07 | 64.29 | 64.76 | 50,252,628 | +0.06(+0.09%) |
May 04, 2012 | 65.75 | 66.35 | 64.69 | 64.70 | 107,553,920 | -1.65(-2.49%) |
May 03, 2012 | 67.10 | 67.15 | 66.17 | 66.35 | 51,294,812 | -0.71(-1.06%) |
May 02, 2012 | 66.50 | 67.11 | 66.38 | 67.06 | 38,276,168 | +0.19(+0.28%) |
May 01, 2012 | 66.68 | 67.63 | 66.59 | 66.87 | 37,614,728 | +0.11(+0.16%) |
Apr 30, 2012 | 67.02 | 67.17 | 66.71 | 66.76 | 37,770,220 | -0.48(-0.71%) |
Apr 27, 2012 | 67.12 | 67.45 | 66.77 | 67.24 | 46,012,480 | +0.40(+0.60%) |
Apr 26, 2012 | 66.42 | 66.99 | 66.35 | 66.84 | 41,755,204 | +0.39(+0.59%) |
Apr 25, 2012 | 66.06 | 66.49 | 65.97 | 66.45 | 57,514,300 | +1.72(+2.66%) |
Apr 24, 2012 | 64.97 | 65.23 | 64.45 | 64.73 | 49,559,512 | -0.35(-0.54%) |
Apr 23, 2012 | 65.08 | 65.18 | 64.49 | 65.08 | 70,494,432 | -0.60(-0.91%) |
Apr 20, 2012 | 66.22 | 66.51 | 65.58 | 65.68 | 59,906,832 | -0.18(-0.27%) |
Apr 19, 2012 | 66.38 | 67.17 | 65.62 | 65.86 | 81,076,520 | -0.75(-1.13%) |
Apr 18, 2012 | 66.59 | 67.00 | 66.41 | 66.61 | 42,511,076 | -0.17(-0.25%) |
Apr 17, 2012 | 65.75 | 66.99 | 65.63 | 66.78 | 47,343,388 | +1.33(+2.03%) |
Apr 16, 2012 | 66.53 | 66.56 | 65.24 | 65.45 | 57,566,372 | -0.74(-1.12%) |
Apr 13, 2012 | 66.96 | 67.20 | 66.16 | 66.19 | 55,227,428 | -1.02(-1.51%) |
Apr 12, 2012 | 66.58 | 67.28 | 66.50 | 67.20 | 57,381,932 | +0.75(+1.14%) |
Apr 11, 2012 | 66.70 | 66.89 | 66.28 | 66.45 | 62,778,344 | +0.32(+0.48%) |
Apr 10, 2012 | 67.19 | 67.44 | 65.92 | 66.13 | 69,216,992 | -1.08(-1.61%) |
Apr 09, 2012 | 66.88 | 67.48 | 66.76 | 67.21 | 36,875,940 | -0.51(-0.75%) |
Apr 05, 2012 | 67.19 | 67.78 | 67.13 | 67.72 | 44,497,992 | +0.42(+0.62%) |
Apr 04, 2012 | 67.73 | 67.76 | 66.91 | 67.30 | 54,063,740 | -0.93(-1.36%) |
Apr 03, 2012 | 68.31 | 68.55 | 67.85 | 68.23 | 45,524,636 | -0.02(-0.03%) |
Apr 02, 2012 | 67.46 | 68.34 | 67.36 | 68.25 | 40,015,672 | +0.70(+1.04%) |
Mar 30, 2012 | 67.99 | 68.02 | 67.28 | 67.55 | 39,480,224 | -0.13(-0.19%) |
Mar 29, 2012 | 67.61 | 67.93 | 67.20 | 67.68 | 53,943,176 | -0.26(-0.38%) |
Mar 28, 2012 | 68.25 | 68.51 | 67.54 | 67.94 | 44,400,664 | -0.27(-0.40%) |
Mar 27, 2012 | 68.14 | 68.49 | 68.13 | 68.21 | 37,200,056 | +0.10(+0.15%) |
Mar 26, 2012 | 67.37 | 68.11 | 67.33 | 68.11 | 40,813,976 | +1.17(+1.75%) |
Mar 23, 2012 | 67.06 | 67.08 | 66.56 | 66.94 | 45,547,680 | -0.04(-0.06%) |
Mar 22, 2012 | 66.71 | 67.14 | 66.68 | 66.98 | 56,918,272 | -0.14(-0.21%) |
Mar 21, 2012 | 67.13 | 67.49 | 67.03 | 67.12 | 39,617,300 | +0.01(+0.01%) |
Mar 20, 2012 | 66.66 | 67.19 | 66.46 | 67.11 | 47,269,456 | +0.12(+0.18%) |
Mar 19, 2012 | 66.62 | 67.15 | 66.45 | 66.99 | 60,926,904 | +0.47(+0.71%) |
Mar 16, 2012 | 66.65 | 66.67 | 66.36 | 66.52 | 53,023,028 | -0.16(-0.24%) |
Mar 15, 2012 | 66.69 | 66.82 | 66.35 | 66.68 | 65,500,652 | +0.19(+0.29%) |
Mar 14, 2012 | 66.31 | 66.74 | 66.08 | 66.49 | 59,878,984 | +0.23(+0.35%) |
Mar 13, 2012 | 65.42 | 66.26 | 65.27 | 66.26 | 61,515,848 | +1.21(+1.86%) |
Mar 12, 2012 | 64.97 | 65.11 | 64.72 | 65.05 | 32,669,632 | +0.03(+0.05%) |
Mar 09, 2012 | 64.85 | 65.14 | 64.82 | 65.02 | 43,117,168 | +0.27(+0.42%) |
Mar 08, 2012 | 64.42 | 64.94 | 64.30 | 64.75 | 43,608,136 | +0.69(+1.08%) |
Mar 07, 2012 | 63.86 | 64.21 | 63.77 | 64.06 | 42,711,280 | +0.49(+0.77%) |
Mar 06, 2012 | 63.59 | 63.72 | 63.23 | 63.57 | 54,621,072 | -0.63(-0.98%) |
Mar 05, 2012 | 64.83 | 64.91 | 63.99 | 64.20 | 45,761,480 | -0.67(-1.03%) |
Mar 02, 2012 | 64.83 | 65.08 | 64.66 | 64.87 | 33,358,160 | -0.05(-0.08%) |
Mar 01, 2012 | 64.66 | 64.98 | 64.46 | 64.92 | 67,525,960 | +0.51(+0.79%) |
Feb 29, 2012 | 64.74 | 64.96 | 64.20 | 64.41 | 59,697,944 | -0.29(-0.45%) |
Feb 28, 2012 | 64.10 | 64.70 | 64.03 | 64.70 | 43,714,696 | +0.65(+1.01%) |
Feb 27, 2012 | 63.60 | 64.26 | 63.33 | 64.05 | 42,660,004 | +0.09(+0.14%) |
Feb 24, 2012 | 63.92 | 64.07 | 63.80 | 63.96 | 41,369,704 | +0.22(+0.35%) |
Feb 23, 2012 | 63.40 | 63.81 | 63.09 | 63.74 | 54,217,664 | +0.42(+0.66%) |
Feb 22, 2012 | 63.49 | 63.68 | 63.23 | 63.32 | 43,152,548 | -0.29(-0.46%) |
Feb 21, 2012 | 63.51 | 63.89 | 63.21 | 63.61 | 38,104,216 | +0.18(+0.28%) |
Feb 17, 2012 | 63.64 | 63.69 | 63.15 | 63.43 | 76,112,272 | -0.20(-0.31%) |
Feb 16, 2012 | 62.79 | 63.70 | 62.63 | 63.63 | 83,614,432 | +0.86(+1.37%) |
Feb 15, 2012 | 63.52 | 63.86 | 62.67 | 62.77 | 105,659,088 | -0.44(-0.70%) |
Feb 14, 2012 | 62.90 | 63.22 | 62.69 | 63.21 | 51,648,200 | +0.16(+0.25%) |
Feb 13, 2012 | 62.93 | 63.13 | 62.65 | 63.05 | 36,759,672 | +0.57(+0.92%) |
Feb 10, 2012 | 62.47 | 62.64 | 62.25 | 62.48 | 58,093,568 | -0.43(-0.69%) |
Feb 09, 2012 | 62.67 | 62.98 | 62.32 | 62.91 | 46,825,312 | +0.45(+0.72%) |
Feb 08, 2012 | 62.14 | 62.46 | 61.91 | 62.46 | 41,115,672 | +0.33(+0.53%) |
Feb 07, 2012 | 61.95 | 62.25 | 61.67 | 62.13 | 37,913,496 | +0.13(+0.21%) |
Feb 06, 2012 | 61.82 | 62.02 | 61.66 | 62.00 | 28,529,156 | -0.05(-0.08%) |
Feb 03, 2012 | 61.78 | 62.12 | 61.68 | 62.05 | 36,453,756 | +0.84(+1.37%) |
Feb 02, 2012 | 61.20 | 61.41 | 60.97 | 61.21 | 46,355,596 | +0.19(+0.31%) |
Feb 01, 2012 | 60.85 | 61.24 | 60.66 | 61.02 | 46,106,460 | +0.49(+0.81%) |
Jan 31, 2012 | 60.75 | 60.86 | 60.14 | 60.53 | 51,396,556 | +0.08(+0.13%) |
Jan 30, 2012 | 59.88 | 60.54 | 59.66 | 60.45 | 42,725,416 | +0.05(+0.08%) |
Jan 27, 2012 | 60.09 | 60.51 | 60.06 | 60.40 | 45,540,388 | +0.18(+0.30%) |
Jan 26, 2012 | 60.67 | 60.80 | 59.93 | 60.22 | 37,808,156 | -0.21(-0.35%) |
Jan 25, 2012 | 60.28 | 60.58 | 59.83 | 60.43 | 61,560,932 | +0.75(+1.26%) |
Jan 24, 2012 | 59.54 | 59.84 | 59.41 | 59.68 | 38,304,076 | -0.11(-0.18%) |
Jan 23, 2012 | 59.80 | 60.21 | 59.44 | 59.79 | 40,956,736 | +0.02(+0.03%) |
Jan 20, 2012 | 59.61 | 59.80 | 59.56 | 59.77 | 41,050,564 | -0.09(-0.15%) |
Jan 19, 2012 | 59.76 | 59.97 | 59.65 | 59.86 | 47,687,952 | +0.37(+0.62%) |
Jan 18, 2012 | 58.84 | 59.49 | 58.68 | 59.49 | 48,608,860 | +0.78(+1.33%) |
Jan 17, 2012 | 58.71 | 58.96 | 58.49 | 58.71 | 41,761,632 | +0.53(+0.91%) |
Jan 13, 2012 | 58.10 | 58.20 | 57.68 | 58.18 | 35,985,092 | -0.21(-0.36%) |
Jan 12, 2012 | 58.29 | 58.47 | 57.86 | 58.39 | 26,163,380 | +0.23(+0.40%) |
Jan 11, 2012 | 58.02 | 58.29 | 57.81 | 58.16 | 37,069,616 | +0.12(+0.21%) |
Jan 10, 2012 | 58.26 | 58.41 | 57.64 | 58.04 | 35,888,568 | +0.42(+0.73%) |
Jan 09, 2012 | 57.95 | 57.98 | 57.43 | 57.62 | 39,045,952 | -0.19(-0.33%) |
Jan 06, 2012 | 57.65 | 57.94 | 57.40 | 57.81 | 46,325,172 | +0.20(+0.35%) |
Jan 05, 2012 | 57.02 | 57.66 | 56.80 | 57.61 | 41,223,140 | +0.47(+0.82%) |
Jan 04, 2012 | 56.80 | 57.22 | 56.56 | 57.14 | 29,379,316 | +1.31(+2.35%) |
Dec 30, 2011 | 55.95 | 56.12 | 55.82 | 55.83 | 21,832,344 | -0.16(-0.29%) |
Dec 29, 2011 | 55.68 | 56.03 | 55.50 | 55.99 | 28,051,974 | +0.40(+0.72%) |
Dec 28, 2011 | 56.17 | 56.26 | 55.44 | 55.59 | 38,142,296 | -0.65(-1.16%) |
Dec 27, 2011 | 56.01 | 56.42 | 55.93 | 56.24 | 21,393,144 | +0.16(+0.29%) |
Dec 23, 2011 | 55.68 | 56.08 | 55.58 | 56.08 | 26,594,530 | +0.95(+1.72%) |
Dec 21, 2011 | 55.64 | 55.64 | 54.49 | 55.13 | 78,499,656 | -0.80(-1.43%) |
Dec 20, 2011 | 55.20 | 56.00 | 55.17 | 55.93 | 81,664,656 | +1.61(+2.96%) |
Dec 19, 2011 | 55.06 | 55.20 | 54.17 | 54.32 | 46,663,416 | -0.54(-0.98%) |
Dec 16, 2011 | 54.88 | 55.61 | 54.77 | 54.86 | 60,978,712 | +0.12(+0.22%) |
Dec 15, 2011 | 55.36 | 55.42 | 54.66 | 54.74 | 58,626,160 | -0.15(-0.27%) |
Dec 14, 2011 | 55.52 | 55.59 | 54.58 | 54.89 | 63,638,452 | -0.87(-1.56%) |
Dec 13, 2011 | 56.76 | 56.98 | 55.53 | 55.76 | 68,518,168 | -0.62(-1.10%) |
Dec 12, 2011 | 56.42 | 57.01 | 55.90 | 56.38 | 55,379,944 | -0.64(-1.12%) |
Dec 09, 2011 | 56.26 | 57.19 | 56.24 | 57.02 | 55,757,852 | +0.90(+1.60%) |
Dec 08, 2011 | 56.74 | 57.15 | 56.01 | 56.12 | 51,664,444 | -0.96(-1.68%) |
Dec 07, 2011 | 56.90 | 57.34 | 56.35 | 57.08 | 44,558,888 | +0.00(+0.00%) |
Dec 06, 2011 | 57.29 | 57.45 | 56.89 | 57.08 | 38,644,888 | -0.16(-0.28%) |
Dec 05, 2011 | 57.49 | 57.62 | 56.91 | 57.24 | 40,491,184 | +0.62(+1.10%) |
Dec 02, 2011 | 57.33 | 57.34 | 56.57 | 56.62 | 36,938,344 | -0.16(-0.28%) |
Dec 01, 2011 | 56.37 | 56.92 | 56.35 | 56.78 | 45,318,692 | +0.39(+0.69%) |
Nov 30, 2011 | 55.84 | 56.44 | 55.67 | 56.39 | 66,860,688 | +2.01(+3.70%) |
Nov 29, 2011 | 54.65 | 55.10 | 54.22 | 54.38 | 52,026,228 | -0.34(-0.62%) |
Nov 28, 2011 | 54.16 | 54.79 | 54.14 | 54.72 | 46,666,424 | +1.84(+3.48%) |
Nov 25, 2011 | 53.09 | 53.67 | 52.87 | 52.88 | 25,447,856 | -0.41(-0.77%) |
Nov 23, 2011 | 54.11 | 54.17 | 53.26 | 53.29 | 48,467,336 | -1.23(-2.26%) |
Nov 22, 2011 | 54.20 | 54.68 | 53.87 | 54.52 | 51,906,560 | +0.18(+0.33%) |
Nov 21, 2011 | 54.68 | 54.73 | 53.78 | 54.34 | 51,703,936 | -1.06(-1.91%) |
Nov 18, 2011 | 55.85 | 55.90 | 55.30 | 55.40 | 60,416,984 | -0.43(-0.77%) |
Nov 17, 2011 | 57.02 | 57.04 | 55.48 | 55.83 | 101,556,104 | -1.34(-2.34%) |
Nov 16, 2011 | 57.73 | 58.16 | 57.06 | 57.17 | 68,252,736 | -0.96(-1.65%) |
Nov 15, 2011 | 57.34 | 58.36 | 57.26 | 58.13 | 52,161,896 | +0.64(+1.11%) |
Nov 14, 2011 | 57.69 | 58.01 | 57.28 | 57.49 | 44,547,940 | -0.36(-0.62%) |
Nov 11, 2011 | 57.28 | 58.02 | 57.20 | 57.85 | 54,470,952 | +1.07(+1.88%) |
Nov 10, 2011 | 57.40 | 57.42 | 56.23 | 56.78 | 65,958,132 | -0.03(-0.05%) |
Nov 09, 2011 | 57.72 | 57.83 | 56.63 | 56.81 | 69,481,752 | -2.07(-3.52%) |
Nov 08, 2011 | 58.63 | 58.98 | 57.97 | 58.88 | 62,871,188 | +0.67(+1.15%) |
Nov 07, 2011 | 57.75 | 58.25 | 57.17 | 58.21 | 65,484,672 | +0.41(+0.71%) |
Nov 04, 2011 | 57.79 | 58.05 | 57.22 | 57.80 | 61,527,708 | -0.30(-0.52%) |
Nov 03, 2011 | 57.36 | 58.17 | 56.71 | 58.10 | 78,976,096 | +1.18(+2.07%) |
Nov 02, 2011 | 57.01 | 57.16 | 56.38 | 56.92 | 64,994,700 | +0.48(+0.85%) |
Nov 01, 2011 | 56.56 | 57.91 | 56.12 | 56.44 | 99,832,496 | -1.51(-2.61%) |
Oct 31, 2011 | 58.41 | 58.64 | 57.91 | 57.95 | 60,467,920 | -0.99(-1.68%) |
Oct 28, 2011 | 58.50 | 59.01 | 58.50 | 58.94 | 42,949,944 | +0.09(+0.15%) |
Oct 27, 2011 | 58.64 | 59.20 | 58.03 | 58.85 | 104,424,296 | +1.58(+2.76%) |
Oct 26, 2011 | 57.65 | 57.78 | 56.21 | 57.27 | 98,156,120 | -0.07(-0.12%) |
Oct 25, 2011 | 58.27 | 58.32 | 57.22 | 57.34 | 65,242,320 | -1.15(-1.97%) |
Oct 24, 2011 | 57.52 | 58.65 | 57.31 | 58.49 | 61,397,548 | +1.19(+2.08%) |
Oct 21, 2011 | 57.17 | 57.66 | 56.78 | 57.30 | 60,455,688 | +0.71(+1.25%) |
Oct 20, 2011 | 56.81 | 56.92 | 55.79 | 56.59 | 80,328,232 | -0.28(-0.49%) |
Oct 19, 2011 | 57.71 | 57.85 | 56.68 | 56.87 | 67,599,064 | -1.12(-1.93%) |
Oct 18, 2011 | 57.19 | 58.29 | 56.66 | 57.99 | 91,352,888 | +0.71(+1.24%) |
Oct 17, 2011 | 57.90 | 58.09 | 56.97 | 57.28 | 65,063,568 | -0.90(-1.55%) |
Oct 14, 2011 | 57.84 | 58.19 | 57.51 | 58.18 | 65,643,504 | +1.06(+1.86%) |
Oct 13, 2011 | 56.49 | 57.19 | 56.43 | 57.12 | 62,333,976 | +0.52(+0.92%) |
Oct 12, 2011 | 56.87 | 57.23 | 56.56 | 56.60 | 85,502,736 | +0.28(+0.50%) |
Oct 11, 2011 | 55.81 | 56.46 | 55.70 | 56.32 | 66,391,616 | +0.38(+0.68%) |
Oct 10, 2011 | 54.98 | 55.94 | 54.89 | 55.94 | 48,181,820 | +1.87(+3.46%) |
Oct 07, 2011 | 54.41 | 54.66 | 53.72 | 54.07 | 72,525,200 | -0.36(-0.66%) |
Oct 06, 2011 | 54.01 | 54.44 | 53.21 | 54.43 | 71,894,248 | +0.90(+1.68%) |
Oct 05, 2011 | 52.07 | 53.68 | 51.66 | 53.53 | 108,450,568 | +1.34(+2.57%) |
Oct 04, 2011 | 50.59 | 52.29 | 50.09 | 52.19 | 136,649,456 | +1.05(+2.05%) |
Oct 03, 2011 | 52.04 | 52.85 | 51.11 | 51.14 | 98,890,504 | -1.35(-2.57%) |
Sep 30, 2011 | 53.18 | 53.61 | 52.46 | 52.49 | 104,957,920 | -1.39(-2.58%) |
Sep 29, 2011 | 55.36 | 55.43 | 52.97 | 53.88 | 116,816,000 | -0.65(-1.19%) |
Sep 28, 2011 | 55.57 | 55.97 | 54.40 | 54.53 | 76,711,424 | -0.82(-1.48%) |
Sep 27, 2011 | 55.70 | 56.20 | 54.98 | 55.35 | 81,043,576 | +0.57(+1.04%) |
Sep 26, 2011 | 54.42 | 54.88 | 53.21 | 54.78 | 96,193,048 | +0.63(+1.16%) |
Sep 23, 2011 | 53.14 | 54.38 | 53.09 | 54.15 | 85,940,568 | +0.57(+1.06%) |
Sep 22, 2011 | 53.93 | 54.46 | 52.75 | 53.58 | 151,817,264 | -1.80(-3.25%) |
Sep 21, 2011 | 56.65 | 56.93 | 55.37 | 55.38 | 79,887,280 | -0.98(-1.74%) |
Sep 20, 2011 | 56.90 | 57.35 | 56.23 | 56.36 | 66,510,060 | -0.25(-0.44%) |
Sep 19, 2011 | 55.90 | 56.91 | 55.43 | 56.61 | 72,919,832 | +0.02(+0.04%) |
Sep 16, 2011 | 56.25 | 56.65 | 56.09 | 56.59 | 91,901,952 | +0.41(+0.73%) |
Sep 15, 2011 | 55.97 | 56.28 | 55.39 | 56.18 | 83,457,472 | +0.82(+1.48%) |
Sep 14, 2011 | 54.85 | 55.98 | 54.32 | 55.36 | 90,567,024 | +0.78(+1.43%) |
Sep 13, 2011 | 54.08 | 54.69 | 53.80 | 54.58 | 58,990,980 | +0.72(+1.34%) |
Sep 12, 2011 | 52.61 | 53.90 | 52.57 | 53.86 | 65,834,924 | +0.68(+1.28%) |
Sep 09, 2011 | 54.01 | 54.24 | 52.85 | 53.18 | 63,663,480 | -1.21(-2.22%) |
Sep 08, 2011 | 54.37 | 55.17 | 54.21 | 54.39 | 61,247,312 | -0.25(-0.46%) |
Sep 07, 2011 | 54.03 | 54.65 | 53.90 | 54.64 | 48,876,812 | +1.35(+2.53%) |
Sep 06, 2011 | 52.04 | 53.37 | 51.91 | 53.29 | 52,945,776 | +0.01(+0.02%) |
Sep 02, 2011 | 53.58 | 54.61 | 52.99 | 53.28 | 58,185,104 | -1.28(-2.35%) |
Sep 01, 2011 | 55.21 | 55.64 | 54.46 | 54.56 | 57,108,712 | -0.50(-0.91%) |
Aug 31, 2011 | 55.29 | 55.74 | 54.60 | 55.06 | 60,860,816 | +0.09(+0.16%) |
Aug 30, 2011 | 54.39 | 55.30 | 54.11 | 54.97 | 61,546,116 | +0.36(+0.66%) |
Aug 29, 2011 | 53.64 | 54.67 | 53.64 | 54.61 | 45,963,364 | +1.48(+2.79%) |
Aug 26, 2011 | 51.68 | 53.31 | 51.15 | 53.13 | 91,573,240 | +1.30(+2.51%) |
Aug 25, 2011 | 52.64 | 52.91 | 51.65 | 51.83 | 93,539,960 | -0.86(-1.63%) |
Aug 24, 2011 | 52.18 | 53.42 | 51.71 | 52.69 | 77,575,152 | +0.41(+0.78%) |
Aug 23, 2011 | 50.56 | 52.28 | 50.34 | 52.28 | 75,512,256 | +2.07(+4.12%) |
Aug 22, 2011 | 51.21 | 51.24 | 50.06 | 50.21 | 77,037,480 | +0.18(+0.36%) |
Aug 19, 2011 | 50.43 | 51.67 | 49.99 | 50.03 | 96,674,512 | -0.92(-1.81%) |
Aug 18, 2011 | 52.13 | 52.14 | 50.48 | 50.95 | 129,924,024 | -2.63(-4.91%) |
Aug 17, 2011 | 53.98 | 54.42 | 53.02 | 53.58 | 84,334,864 | -0.32(-0.59%) |
Aug 16, 2011 | 53.82 | 54.35 | 53.18 | 53.90 | 89,171,840 | -0.46(-0.85%) |
Aug 15, 2011 | 53.77 | 54.36 | 53.53 | 54.36 | 73,542,160 | +0.79(+1.47%) |
Aug 12, 2011 | 53.42 | 53.90 | 52.88 | 53.57 | 90,483,232 | +0.47(+0.89%) |
Aug 11, 2011 | 51.58 | 53.69 | 51.34 | 53.10 | 143,725,984 | +2.24(+4.40%) |
Aug 10, 2011 | 51.82 | 53.04 | 50.80 | 50.86 | 205,829,776 | -2.17(-4.09%) |
Aug 09, 2011 | 52.23 | 53.08 | 49.93 | 53.03 | 193,630,064 | +2.44(+4.82%) |
Aug 08, 2011 | 52.21 | 53.12 | 50.59 | 50.59 | 204,465,440 | -3.24(-6.02%) |
Aug 05, 2011 | 54.79 | 55.03 | 52.32 | 53.83 | 214,111,696 | -0.34(-0.63%) |
Aug 04, 2011 | 55.98 | 56.09 | 54.17 | 54.17 | 132,736,200 | -2.64(-4.65%) |
Aug 03, 2011 | 56.37 | 56.88 | 55.35 | 56.81 | 103,492,168 | +0.54(+0.96%) |
Aug 02, 2011 | 57.46 | 57.72 | 56.21 | 56.27 | 90,714,288 | -1.46(-2.53%) |
Aug 01, 2011 | 58.67 | 58.82 | 57.03 | 57.73 | 85,302,160 | -0.27(-0.47%) |
Jul 29, 2011 | 57.73 | 58.61 | 57.44 | 58.00 | 82,860,424 | -0.19(-0.33%) |
Jul 28, 2011 | 58.10 | 58.93 | 57.89 | 58.19 | 60,957,496 | +0.10(+0.17%) |
Jul 27, 2011 | 59.25 | 59.29 | 57.94 | 58.09 | 83,822,592 | -1.53(-2.57%) |
Jul 26, 2011 | 59.44 | 59.83 | 59.32 | 59.62 | 40,861,700 | +0.15(+0.24%) |
Jul 25, 2011 | 59.13 | 59.81 | 59.02 | 59.48 | 48,874,732 | -0.12(-0.20%) |
Jul 22, 2011 | 59.33 | 59.70 | 58.92 | 59.60 | 43,620,360 | +0.61(+1.03%) |
Jul 21, 2011 | 58.65 | 59.32 | 58.34 | 58.99 | 70,075,720 | +0.39(+0.67%) |
Jul 20, 2011 | 59.18 | 59.19 | 58.50 | 58.60 | 56,864,664 | -0.25(-0.42%) |
Jul 19, 2011 | 58.13 | 58.90 | 58.09 | 58.85 | 73,818,720 | +1.31(+2.28%) |
Jul 18, 2011 | 57.53 | 57.79 | 56.98 | 57.54 | 59,435,944 | -0.31(-0.54%) |
Jul 15, 2011 | 57.72 | 57.85 | 57.31 | 57.85 | 68,287,688 | +0.76(+1.33%) |
Jul 14, 2011 | 57.93 | 58.18 | 56.87 | 57.09 | 98,551,376 | -0.67(-1.16%) |
Jul 13, 2011 | 57.94 | 58.34 | 57.55 | 57.76 | 82,333,752 | +0.24(+0.42%) |
Jul 12, 2011 | 57.94 | 58.07 | 57.46 | 57.52 | 83,958,880 | -0.44(-0.76%) |
Jul 11, 2011 | 58.41 | 58.71 | 57.76 | 57.96 | 52,050,472 | -1.07(-1.81%) |
Jul 08, 2011 | 58.70 | 59.04 | 58.37 | 59.03 | 69,533,592 | -0.16(-0.27%) |
Jul 07, 2011 | 58.82 | 59.36 | 58.74 | 59.19 | 54,749,680 | +0.80(+1.37%) |
Jul 06, 2011 | 58.14 | 58.49 | 57.94 | 58.39 | 49,251,984 | +0.19(+0.33%) |
Jul 05, 2011 | 57.95 | 58.26 | 57.83 | 58.20 | 43,047,692 | +0.29(+0.50%) |